萬海 (2615)-德信-中正券商分點個股進出

台股 » 個股 » 萬海 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

萬海

(2615)

可現股當沖

股價
96.2
漲跌
▼0.6
漲幅
-0.62%
成交量
123,059張
產業
上市航運類股
2334人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

萬海 (2615)籌碼相關－德信-中正券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

德信-中正券商分點個股進出
德信-中正券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/07	11	98.90	16	98.71	96.20	-5	29,937	-0.02%
2024/06/06	14	93.92	9.2	95.20	96.80	4.9	27,958	0.02%
2024/06/05	1	86.40	13.3	86.80	88.00	-12.3	25,592	-0.05%
2024/06/04	13.3	80.61	12	80.43	80.00	1.3	24,729	0.01%
2024/06/03	77	78.13	79	79.33	82.00	-2	24,299	-0.01%
2024/05/31	12	81.70	2	80.50	79.70	10	22,456	0.04%
2024/05/30	4	85.08	5	85.44	87.50	-1	22,077	0.00%
2024/05/29	16	87.44	3	84.80	85.60	13	21,953	0.06%
2024/05/28	7	86.97	6	85.75	87.00	1	21,736	0.00%
2024/05/27	6	79.77	9	77.67	82.10	-3	21,665	-0.01%
2024/05/24	0	0.00	5	74.20	74.90	-5	21,326	-0.02%
2024/05/22	1	68.60	1	71.00	71.20	0	21,144	0.00%
2024/05/21	2	69.10	0	0.00	68.80	2	21,103	0.01%
2024/05/17	2	70.05	0	0.00	70.00	2	21,037	0.01%
2024/05/16	1	70.80	3	71.23	71.90	-2	20,902	-0.01%
2024/05/15	8	69.20	40	69.66	70.50	-32	20,605	-0.16%
2024/05/14	76	71.84	73	71.40	68.40	3	19,005	0.02%
2024/05/13	14	69.49	12	69.30	70.10	2	13,910	0.01%
2024/05/10	7	61.33	9	63.07	63.80	-2	11,861	-0.02%
2024/05/09	1	56.00	9	55.66	58.00	-8	10,361	-0.08%
2024/05/08	2	52.60	14	53.08	52.80	-12	9,418	-0.13%
2024/05/07	0	0.00	1	50.80	50.80	-1	8,781	-0.01%
2024/05/03	1	49.90	3	49.80	49.40	-2	8,490	-0.02%
2024/05/02	9.1	50.62	4	51.05	49.40	5.1	8,400	0.06%
2024/04/30	0	0.00	2	50.70	50.70	-2	7,939	-0.03%
2024/04/29	0.1	49.60	12	49.68	49.55	-12	7,708	-0.16%
2024/04/26	3	48.13	3	48.67	48.35	0	7,407	0.00%
2024/04/25	0	0.00	0.1	45.25	45.50	-0.1	7,008	0.00%
2024/04/16	0	0.00	2	44.40	42.90	-2	7,492	-0.03%
2024/04/10	0.1	44.90	0	0.00	44.50	0.1	9,432	0.00%
2024/04/09	0	0.00	3	44.85	44.95	-3	9,660	-0.03%
2024/04/03	3	43.65	0	0.00	43.65	3	10,191	0.03%
2024/03/22	0.4	45.30	2	44.70	45.30	-1.6	16,105	-0.01%
2024/03/21	4	45.41	5	45.39	45.10	-1	16,959	-0.01%
2024/03/19	2	45.45	0.2	45.50	45.50	1.8	17,402	0.01%
2024/03/18	1	45.80	0	0.00	45.65	1	17,526	0.01%
2024/03/15	3	44.68	0	0.00	46.45	3	17,778	0.02%
2024/03/14	5	47.17	0	0.00	47.10	5	17,606	0.03%
2024/03/13	2	49.73	2	50.00	49.00	0	17,484	0.00%
2024/03/08	1	48.50	2	49.83	48.65	-1	17,905	-0.01%
2024/03/07	2	48.33	0	0.00	48.10	2	18,241	0.01%
2024/03/06	3	48.70	0	0.00	48.40	3	18,390	0.02%
2024/03/01	6	49.76	0	0.00	49.90	6	18,376	0.03%
2024/02/29	1.2	50.62	1	50.60	50.40	0.2	18,247	0.00%
2024/02/26	1	48.85	0	0.00	48.80	1	17,833	0.01%
2024/02/23	0	0.00	1	50.10	49.65	-1	17,845	-0.01%
2024/02/22	1	50.00	0	0.00	50.00	1	17,821	0.01%
2024/02/16	0	0.00	1	47.35	47.30	-1	17,819	-0.01%
2024/02/15	1	47.30	3	47.03	47.20	-2	17,961	-0.01%
2024/01/31	10	49.10	0	0.00	48.90	10	17,839	0.06%
2024/01/26	1	49.65	1	49.50	49.75	0	17,882	0.00%
2024/01/23	1	50.30	0	0.00	50.20	1	17,846	0.01%
2024/01/19	2	52.50	2	51.35	51.20	0	17,791	0.00%
2024/01/18	0	0.00	2	52.30	52.50	-2	17,695	-0.01%
2024/01/17	3	51.33	0	0.00	51.00	3	17,539	0.02%
2024/01/16	0	0.00	1	51.60	52.00	-1	17,383	-0.01%
2024/01/15	1	53.00	1	53.60	52.80	0	17,235	0.00%
2024/01/12	0	0.00	1	52.40	52.50	-1	17,179	-0.01%
2024/01/10	3	50.73	0	0.00	50.70	3	16,960	0.02%
2024/01/09	20	52.80	0	0.00	52.40	20	16,693	0.12%
2024/01/08	1	56.20	1	56.90	56.20	0	16,210	0.00%
2024/01/05	0	0.00	1	57.60	57.90	-1	15,999	-0.01%
2024/01/04	2	57.50	3	57.50	57.00	-1	15,558	-0.01%
2024/01/03	0	0.00	22	55.12	55.00	-22	14,793	-0.15%
2024/01/02	3	56.73	2	56.65	54.70	1	14,512	0.01%
2023/12/28	2	56.00	0	0.00	55.20	2	13,906	0.01%
2023/12/27	5	56.80	6	56.80	56.60	-1	13,795	-0.01%
2023/12/26	10	54.70	11	54.83	56.00	-1	13,532	-0.01%
2023/12/25	2	57.45	5	57.16	54.50	-3	13,140	-0.02%
2023/12/22	4	60.20	6	60.28	60.10	-2	12,342	-0.02%
2023/12/21	26	57.36	25	57.89	59.60	1	10,570	0.01%
2023/12/20	1	51.20	6	53.45	54.50	-5	9,261	-0.05%
2023/12/19	11	53.02	9	52.88	52.30	2	8,798	0.02%
2023/12/18	17	52.44	17	53.22	52.90	0	8,116	0.00%
2023/12/15	1	50.90	2	50.60	50.60	-1	7,335	-0.01%
2023/12/14	2	49.15	1	49.40	49.05	1	7,080	0.01%
2023/12/13	1	51.50	0	0.00	50.10	1	6,925	0.01%
2023/12/12	4	52.50	4	52.95	51.80	0	7,366	0.00%
2023/12/11	5	52.48	0	0.00	52.40	5	7,192	0.07%
2023/12/07	4.3	50.29	0	0.00	50.10	4.3	6,981	0.06%
2023/12/06	3	50.30	9	50.54	51.30	-6	6,957	-0.09%
2023/12/05	1	52.80	3	51.70	52.00	-2	6,865	-0.03%
2023/12/04	1	51.90	28	49.54	52.50	-27	6,511	-0.41%
2023/12/01	25	48.23	0	0.00	48.65	25	6,098	0.41%
2023/11/27	0	0.00	1	46.25	46.00	-1	5,993	-0.02%
2023/11/24	1	45.55	0.2	45.75	45.50	0.8	5,985	0.01%
2023/11/22	1	45.90	1	45.70	45.65	0	6,052	0.00%
2023/11/21	1	46.70	0	0.00	46.55	1	6,010	0.02%
2023/11/16	1	47.70	0	0.00	47.40	1	6,207	0.02%
2023/11/15	0	0.00	3	47.65	47.85	-3	6,230	-0.05%
2023/11/14	1	46.10	2	47.25	46.10	-1	6,289	-0.02%
2023/11/10	0	0.00	5	45.00	45.00	-5	6,230	-0.08%
2023/11/07	3	46.90	0	0.00	46.25	3	6,245	0.05%
2023/11/02	5	47.15	5	47.09	47.10	0	6,237	0.00%
2023/10/27	0	0.00	2	45.53	45.50	-2	6,150	-0.03%
2023/10/25	1	44.45	0	0.00	44.75	1	6,288	0.02%
2023/10/23	0	0.00	7.1	45.05	44.50	-7.1	6,394	-0.11%
2023/10/16	0	0.00	1	44.40	45.00	-1	6,549	-0.02%
2023/10/13	0.2	45.05	0	0.00	44.25	0.2	6,610	0.00%
2023/10/11	1	46.65	3	45.22	45.25	-2	6,647	-0.03%
2023/10/03	1	46.90	0	0.00	46.00	1	7,134	0.01%
2023/10/02	2	47.78	0	0.00	47.35	2	7,230	0.03%
2023/09/26	1.3	48.78	1	49.05	48.70	0.3	8,660	0.00%
2023/09/25	1	49.10	1	49.35	49.20	0	9,197	0.00%
2023/09/22	1	49.35	1	49.50	49.50	0	9,463	0.00%
2023/09/21	1	51.00	0.3	50.30	49.80	0.7	9,532	0.01%
2023/09/19	1	50.60	1	51.00	50.50	0	9,382	0.00%
2023/09/14	1	48.70	1	48.60	48.85	0	8,722	0.00%
2023/09/13	1	46.65	5	46.36	46.65	-4	8,628	-0.05%
2023/09/11	0	0.00	1	46.40	46.00	-1	8,719	-0.01%
2023/09/06	0	0.00	2	46.20	46.30	-2	8,880	-0.02%
2023/09/04	1	46.40	1	46.40	46.50	0	9,162	0.00%
2023/09/01	1	45.05	0	0.00	44.90	1	9,167	0.01%
2023/08/31	1	46.45	0	0.00	45.30	1	9,261	0.01%
2023/08/29	1	45.50	1	45.40	45.35	0	9,324	0.00%
2023/08/28	1	45.40	1	45.95	46.10	0	9,394	0.00%
2023/08/25	1	45.75	2	46.18	45.90	-1	9,499	-0.01%
2023/08/24	0.1	46.40	0	0.00	46.00	0.1	9,566	0.00%
2023/08/18	0.1	50.30	2	50.40	50.50	-1.9	9,404	-0.02%
2023/08/17	1	47.65	20	46.40	47.90	-19	9,202	-0.21%
2023/08/16	1	48.40	0	0.00	47.60	1	9,232	0.01%
2023/08/15	0	0.00	2	49.40	49.00	-2	9,236	-0.02%
2023/08/11	1	49.35	2	50.00	50.60	-1	9,367	-0.01%
2023/08/10	20	49.75	0	0.00	50.10	20	9,379	0.21%
2023/08/08	1	49.70	0	0.00	50.10	1	9,472	0.01%
2023/08/01	1	51.00	0	0.00	51.10	1	9,706	0.01%
2023/07/28	1	51.50	1	51.80	51.80	0	9,824	0.00%
2023/07/27	1	50.00	41	50.16	50.40	-40	9,917	-0.40%
2023/07/26	0	0.00	10	50.00	49.45	-10	9,944	-0.10%
2023/07/25	0.3	49.40	0	0.00	49.20	0.3	9,972	0.00%
2023/07/24	41	49.48	1	49.20	49.30	40	10,070	0.40%
2023/07/21	1	51.50	1	51.40	50.90	0	10,120	0.00%
2023/07/20	1	51.80	10	51.30	51.90	-9	10,171	-0.09%
2023/07/19	0	0.00	30	51.60	50.90	-30	10,214	-0.29%
2023/07/14	0.1	50.50	0	0.00	50.40	0.1	10,323	0.00%
2023/07/13	33	50.98	2	51.05	49.30	31	10,335	0.30%
2023/07/12	3	52.10	3	51.67	51.60	0	10,261	0.00%
2023/07/11	1	53.40	31	54.19	53.60	-30	10,245	-0.29%
2023/07/10	67	54.69	1	53.60	53.60	66	10,259	0.64%
2023/07/07	2	57.00	3.3	56.70	56.70	-1.3	10,090	-0.01%
2023/07/06	1	57.60	0	0.00	57.60	1	9,972	0.01%
2023/07/05	14	56.84	3	57.63	57.70	11	9,939	0.11%
2023/07/04	6.1	59.40	5.1	60.96	57.30	1	9,675	0.01%
2023/07/03	12.3	58.82	59	57.16	58.90	-46.7	8,716	-0.54%
2023/06/30	3	58.43	1	58.00	59.00	2	8,216	0.02%
2023/06/29	1	57.20	2	57.70	57.30	-1	7,941	-0.01%
2023/06/28	1	58.20	0	0.00	58.40	1	7,880	0.01%
2023/06/27	2	59.30	1	59.00	58.80	1	7,873	0.01%
2023/06/26	0.1	60.00	1	59.10	58.80	-0.9	7,871	-0.01%
2023/06/21	31	60.15	0	0.00	60.20	31	7,865	0.39%
2023/06/20	0	0.00	1	61.10	61.00	-1	7,836	-0.01%
2023/06/19	0.9	61.60	0	0.00	61.10	0.9	7,892	0.01%
2023/06/16	0	0.00	2	62.65	62.60	-2	7,918	-0.03%
2023/06/13	0	0.00	5	62.50	61.80	-5	8,375	-0.06%
2023/06/12	0	0.00	10	61.30	62.10	-10	8,862	-0.11%
2023/06/09	0	0.00	1	61.70	61.80	-1	9,553	-0.01%
2023/06/08	5	61.50	25	61.68	61.50	-20	9,687	-0.21%
2023/06/07	1	60.00	0	0.00	59.80	1	9,917	0.01%
2023/06/06	0	0.00	10	59.40	59.50	-10	9,925	-0.10%
2023/06/01	10.1	57.70	2	57.60	57.10	8.1	10,059	0.08%
2023/05/31	0.2	58.70	0	0.00	58.00	0.2	10,104	0.00%
2023/05/30	3.2	58.79	0	0.00	58.70	3.2	10,281	0.03%
2023/05/26	0	0.00	1	59.20	58.90	-1	10,595	-0.01%
2023/05/25	0.1	59.70	0	0.00	58.70	0.1	10,907	0.00%
2023/05/22	0	0.00	15	60.80	60.20	-15	11,482	-0.13%
2023/05/19	0	0.00	2	60.20	60.30	-2	11,432	-0.02%
2023/05/18	1	59.80	0	0.00	59.60	1	11,369	0.01%
2023/05/16	0.1	59.60	0	0.00	59.60	0.1	11,367	0.00%
2023/05/15	5	58.70	0	0.00	60.20	5	11,413	0.04%
2023/05/12	1	59.40	0	0.00	59.20	1	11,434	0.01%
2023/05/11	1	59.10	0	0.00	59.10	1	11,447	0.01%
2023/05/09	0	0.00	1	60.10	60.20	-1	11,394	-0.01%
2023/05/05	21	59.60	1	59.60	59.50	20	11,898	0.17%
2023/05/04	1	60.10	3	60.53	60.10	-2	11,984	-0.02%
2023/05/03	2.1	61.87	0	0.00	60.50	2.1	12,004	0.02%
2023/05/02	1	63.30	0	0.00	63.20	1	11,970	0.01%
2023/04/28	3	65.47	0	0.00	65.00	3	12,084	0.02%
2023/04/25	0.1	65.70	0	0.00	64.20	0.1	12,258	0.00%
2023/04/20	1	68.00	0	0.00	67.70	1	12,473	0.01%
2023/04/18	1	69.60	1	70.20	69.00	0	12,772	0.00%
2023/04/17	2.1	70.41	17	71.34	70.50	-14.9	12,889	-0.12%
2023/04/14	3	68.90	2	70.05	69.90	1	13,041	0.01%
2023/04/11	2	68.90	0	0.00	68.60	2	13,740	0.01%
2023/04/10	1.1	69.04	3	69.80	68.80	-1.9	14,135	-0.01%
2023/04/07	0.2	69.40	0	0.00	69.40	0.2	14,505	0.00%
2023/04/06	0	0.00	1	67.90	67.80	-1	14,953	-0.01%
2023/03/30	2	68.75	0	0.00	68.50	2	17,126	0.01%
2023/03/28	0	0.00	2	70.05	69.30	-2	18,203	-0.01%
2023/03/23	1	69.70	0	0.00	69.90	1	20,125	0.00%
2023/03/20	2	70.10	1	69.70	69.60	1	20,233	0.00%
2023/03/17	10	69.00	0	0.00	69.00	10	20,203	0.05%
2023/03/16	8.1	67.89	8	68.48	68.20	0.1	20,128	0.00%
2023/03/15	31	70.81	4	71.60	71.00	27	19,886	0.14%
2023/03/14	27.2	72.92	5	73.52	72.50	22.2	19,571	0.11%
2023/03/13	3	80.60	3	81.03	80.50	0	18,898	0.00%
2023/03/10	4	80.23	5	81.38	79.10	-1	18,755	-0.01%
2023/03/09	3	79.50	7	79.89	80.10	-4	18,527	-0.02%
2023/03/08	6	79.30	1.2	79.27	79.00	4.9	18,647	0.03%
2023/03/07	3	80.83	7.1	80.77	80.70	-4.1	18,699	-0.02%
2023/03/06	9	80.72	7	81.10	80.60	2	18,803	0.01%
2023/03/03	0	0.00	1	81.00	81.10	-1	19,016	-0.01%
2023/02/24	5	79.60	1	79.00	79.60	4	18,961	0.02%
2023/02/23	0	0.00	5	78.96	79.20	-5	18,829	-0.03%
2023/02/22	1	78.50	23.4	78.28	76.70	-22.4	18,592	-0.12%
2023/02/21	4	75.45	4	76.90	77.50	0	18,344	0.00%
2023/02/17	1	73.30	0	0.00	73.30	1	18,522	0.01%
2023/02/16	1	73.80	0	0.00	73.70	1	18,664	0.01%
2023/02/15	0	0.00	6	74.30	73.70	-6	19,073	-0.03%
2023/02/14	3.1	74.56	0	0.00	74.80	3.1	19,329	0.02%
2023/02/13	11	73.80	1	74.20	73.80	10	19,474	0.05%
2023/02/10	0	0.00	2	76.10	75.50	-2	19,706	-0.01%
2023/02/09	1	77.70	0	0.00	76.90	1	20,025	0.00%
2023/02/08	1	77.60	2	77.95	77.90	-1	20,279	0.00%
2023/02/07	0	0.00	1	77.20	77.60	-1	20,350	0.00%
2023/02/06	5.2	77.50	3	76.10	76.10	2.2	20,482	0.01%
2023/02/03	8	80.43	3	80.30	79.50	5	20,459	0.02%
2023/02/02	2	77.70	2	78.30	78.60	0	20,220	0.00%
2023/02/01	2	76.15	1	76.70	76.70	1	20,217	0.00%
2023/01/31	0	0.00	1	75.60	75.90	-1	20,313	0.00%
2023/01/30	1	73.60	1	74.20	75.60	0	20,414	0.00%
2023/01/17	1	74.00	0	0.00	73.60	1	20,433	0.00%
2023/01/16	0	0.00	1	73.30	73.70	-1	20,475	0.00%
2023/01/12	12.1	75.10	2	74.85	74.10	10.1	20,536	0.05%
2023/01/10	11.3	76.60	4	77.15	76.50	7.3	20,444	0.04%
2023/01/09	2	77.50	2	77.20	77.50	0	20,639	0.00%
2023/01/06	6	77.42	4	77.20	77.80	2	20,709	0.01%
2023/01/05	1	77.80	2.1	77.45	77.10	-1.1	20,762	-0.01%
2023/01/04	3.1	78.45	5	77.48	77.10	-1.9	20,903	-0.01%
2023/01/03	15	80.34	15	80.42	79.20	0	20,825	0.00%
2022/12/30	7	80.61	12	80.64	80.10	-5	20,753	-0.02%
2022/12/29	4.4	79.17	3	79.23	79.20	1.4	20,637	0.01%
2022/12/28	3	81.17	2	79.15	79.00	1	20,583	0.00%
2022/12/27	2	82.30	5	82.96	82.10	-3	20,463	-0.01%
2022/12/26	18	84.97	176.1	83.63	82.40	-158.1	20,553	-0.77%	大賣/鉅額交易
2022/12/23	10.1	84.81	10	85.13	86.20	0.1	20,344	0.00%
2022/12/22	16	83.63	16.1	84.20	87.20	-0.1	19,732	0.00%
2022/12/21	3	78.83	2	79.60	79.80	1	18,579	0.01%
2022/12/20	2	77.25	3	77.67	76.70	-1	18,285	-0.01%
2022/12/19	10	78.78	31.2	78.88	76.20	-21.2	18,086	-0.12%
2022/12/16	176	77.58	7	77.67	78.80	169	17,509	0.97%	大買/鉅額交易
2022/12/15	1	72.90	1	72.20	72.50	0	16,827	0.00%
2022/12/14	1	69.50	1	70.00	70.70	0	17,223	0.00%
2022/12/09	0	0.00	1	69.90	70.10	-1	17,814	-0.01%
2022/12/08	1	68.60	0	0.00	68.60	1	18,088	0.01%
2022/12/07	2.1	69.06	0	0.00	69.10	2.1	18,250	0.01%
2022/12/06	1	74.10	1	71.20	70.60	0	18,254	0.00%
2022/12/05	1	74.20	1	75.10	74.30	0	18,390	0.00%
2022/12/02	1	74.60	1	74.70	74.50	0	18,584	0.00%
2022/12/01	0	0.00	5	76.90	75.30	-5	18,774	-0.03%
2022/11/29	1	72.50	3	73.60	74.70	-2	18,769	-0.01%
2022/11/28	3	73.80	0	0.00	72.90	3	18,998	0.02%
2022/11/25	205.1	75.96	203	75.05	74.90	2.1	18,973	0.01%	大買/大賣/
2022/11/24	8	75.50	10	72.50	75.40	-2	19,000	-0.01%
2022/11/23	0	0.00	15	70.40	71.10	-15	18,785	-0.08%
2022/11/21	26	69.66	2	70.90	69.50	24	18,878	0.13%
2022/11/18	1	74.50	1	73.00	71.80	0	18,843	0.00%
2022/11/17	3	75.47	3	74.63	74.20	0	18,944	0.00%
2022/11/16	2	74.70	5	74.72	75.30	-3	18,910	-0.02%
2022/11/15	3	74.60	1	74.60	74.60	2	18,998	0.01%
2022/11/14	18	73.98	18	74.38	74.10	0	18,805	0.00%
2022/11/11	5.1	75.63	2	73.50	73.50	3.1	18,698	0.02%
2022/11/10	7	73.63	10.2	73.90	74.40	-3.2	18,395	-0.02%
2022/11/09	3	71.70	4	72.13	72.00	-1	18,244	-0.01%
2022/11/08	3	71.23	2	72.00	70.40	1	18,282	0.01%
2022/11/07	1	67.70	3.2	68.90	70.00	-2.2	18,009	-0.01%
2022/11/04	3	66.27	3	66.53	66.60	0	17,759	0.00%
2022/11/03	2.6	65.03	3	65.23	65.80	-0.5	17,605	0.00%
2022/11/02	3	67.87	1	67.90	66.50	2	17,748	0.01%
2022/11/01	2	66.20	1	68.40	66.00	1	17,590	0.01%
2022/10/28	2	70.00	12	70.08	68.50	-10	17,585	-0.06%
2022/10/27	2	69.30	2	70.20	70.50	0	17,529	0.00%
2022/10/26	3	67.73	3	67.93	69.20	0	17,483	0.00%
2022/10/25	2	69.30	2	67.70	67.70	0	17,395	0.00%
2022/10/24	2	68.60	0	0.00	68.50	2	17,586	0.01%
2022/10/21	2	66.30	3	66.70	66.50	-1	17,570	-0.01%
2022/10/20	1	66.30	6	66.43	66.90	-5	17,578	-0.03%
2022/10/19	3	67.67	0	0.00	67.90	3	17,706	0.02%
2022/10/18	3	66.03	4	66.83	67.00	-1	17,674	-0.01%
2022/10/17	1	64.60	7.5	64.07	64.90	-6.5	17,705	-0.04%
2022/10/14	6	68.53	3	69.23	68.80	3	17,512	0.02%
2022/10/13	4	68.03	7	66.67	65.40	-3	17,873	-0.02%
2022/10/12	13.5	68.91	6	68.60	68.30	7.5	18,252	0.04%
2022/10/11	12	72.46	3.1	72.16	72.20	8.9	18,103	0.05%
2022/10/07	2	73.45	1	74.40	73.20	1	17,998	0.01%
2022/10/06	2	73.30	3	72.70	73.60	-1	18,048	-0.01%
2022/10/05	5	72.92	5.3	73.64	72.90	-0.3	18,103	0.00%
2022/10/04	5	71.34	13	71.57	71.60	-8	18,225	-0.04%
2022/10/03	5	69.22	5.3	69.68	70.30	-0.3	18,110	0.00%
2022/09/30	4	64.58	4	65.65	66.80	0	17,994	0.00%
2022/09/29	1	67.40	1.6	67.02	66.50	-0.6	17,966	0.00%
2022/09/28	10.7	68.90	0	0.00	65.70	10.7	17,990	0.06%
2022/09/27	3.1	70.96	4	70.65	71.00	-0.9	18,355	0.00%
2022/09/26	0.1	69.40	0	0.00	69.40	0.1	18,480	0.00%
2022/09/23	0	0.00	1	76.50	74.90	-1	18,620	-0.01%
2022/09/22	2	76.35	6	75.47	74.70	-4	18,861	-0.02%
2022/09/21	2	76.30	4	77.80	78.30	-2	19,104	-0.01%
2022/09/20	3	75.47	2	75.30	75.10	1	19,163	0.01%
2022/09/19	13	77.22	1	75.00	74.10	12	19,630	0.06%
2022/09/16	6	79.32	0	0.00	80.70	6	19,925	0.03%
2022/09/15	3	81.30	1	80.80	80.70	2	20,286	0.01%
2022/09/13	0	0.00	1	78.20	77.70	-1	20,614	0.00%
2022/09/12	1	75.00	1	76.50	76.90	0	20,925	0.00%
2022/09/08	1.1	73.07	1	73.60	74.10	0.1	20,836	0.00%
2022/09/07	2	74.80	0.2	74.50	74.50	1.9	20,908	0.01%
2022/09/06	2	77.60	2	77.15	76.80	0	20,750	0.00%
2022/09/05	1	76.90	2	77.50	76.20	-1	20,692	0.00%
2022/09/02	6.1	79.95	4	78.00	78.00	2.1	20,581	0.01%
2022/08/31	4	83.60	15.1	85.57	86.80	-11.1	20,415	-0.05%
2022/08/30	2.5	86.65	1	86.00	86.10	1.5	20,129	0.01%
2022/08/29	2.3	87.10	10	87.22	86.30	-7.7	20,111	-0.04%
2022/08/26	10	93.30	0	0.00	93.10	10	20,046	0.05%
2022/08/25	0	0.00	1	92.30	92.80	-1	20,010	0.00%
2022/08/24	3.1	93.77	2	93.80	91.30	1.1	20,068	0.01%
2022/08/22	3.1	96.39	0	0.00	95.10	3.1	20,154	0.02%
2022/08/18	0	0.00	2	100.75	101.00	-2	20,220	-0.01%
2022/08/17	1.2	100.71	1	102.00	101.50	0.2	20,697	0.00%
2022/08/16	2	100.25	2	99.95	99.90	0	21,251	0.00%
2022/08/15	2.2	101.32	1	101.50	101.50	1.2	21,871	0.01%
2022/08/12	3	103.67	1	104.50	104.50	2	21,770	0.01%
2022/08/11	3	104.50	4	103.75	103.00	-1	21,901	0.00%
2022/08/10	2	104.75	2	104.25	103.00	0	21,885	0.00%
2022/08/09	4	105.13	6	105.33	105.00	-2	21,937	-0.01%
2022/08/08	2	106.00	1.2	107.00	107.50	0.8	21,826	0.00%
2022/08/05	2	106.00	4	106.63	107.50	-2	21,846	-0.01%
2022/08/04	2	104.00	4	103.50	104.00	-2	21,921	-0.01%
2022/08/03	13	105.08	10	104.50	104.50	3	21,955	0.01%
2022/08/02	3	105.00	2	104.50	105.00	1	22,088	0.00%
2022/08/01	1	106.50	5	107.10	107.50	-4	22,109	-0.02%
2022/07/29	0	0.00	3	106.83	107.00	-3	22,202	-0.01%
2022/07/28	4.2	103.84	2	102.50	102.00	2.2	22,118	0.01%
2022/07/27	1	101.50	2	103.00	104.50	-1	22,091	0.00%
2022/07/26	3	102.17	2	101.00	100.50	1	22,099	0.00%
2022/07/25	3	105.00	2	104.00	104.00	1	21,952	0.00%
2022/07/22	0	0.00	1	106.51	106.50	-1	21,993	0.00%
2022/07/21	4	106.00	0	0.00	105.50	4	22,013	0.02%
2022/07/20	12.2	107.70	11.2	103.83	103.50	1.1	21,989	0.00%
2022/07/19	4.1	127.56	21	127.67	131.00	-16.9	21,598	-0.08%
2022/07/18	2	119.25	0	0.00	121.00	2	21,147	0.01%
2022/07/15	2	117.50	2	118.50	117.00	0	21,144	0.00%
2022/07/14	0.2	118.50	1.1	117.11	118.50	-0.9	21,219	0.00%
2022/07/13	1.1	115.41	2	116.25	113.50	-0.9	21,063	0.00%
2022/07/12	12	113.88	17	113.06	112.00	-5	20,966	-0.02%
2022/07/11	3.1	121.15	3	120.50	120.50	0.1	20,719	0.00%
2022/07/08	3	119.50	4	121.25	120.50	-1	20,675	0.00%
2022/07/07	2	115.50	1	117.00	116.50	1	20,505	0.00%
2022/07/06	4.2	114.46	23	113.07	113.50	-18.8	20,500	-0.09%
2022/07/05	29.2	116.81	8	117.63	116.00	21.2	20,405	0.10%
2022/07/04	2	112.50	2	114.75	115.50	0	19,948	0.00%
2022/07/01	4	118.25	3	113.00	111.00	1	19,836	0.01%
2022/06/30	7	118.43	6	119.67	119.00	1	19,480	0.01%
2022/06/29	19	124.55	13	125.23	120.00	6	19,155	0.03%
2022/06/28	9	127.28	5	128.60	128.00	4	18,787	0.02%
2022/06/27	25.1	124.35	16	124.44	128.00	9.1	18,412	0.05%
2022/06/24	11	115.05	20	115.68	116.50	-9	17,937	-0.05%
2022/06/23	16	114.69	15	113.50	110.50	1	17,617	0.01%
2022/06/22	19	119.21	19	117.08	120.00	0	17,276	0.00%
2022/06/21	3	123.17	6	123.17	123.50	-3	16,758	-0.02%
2022/06/20	12	124.50	26	122.63	119.50	-14	16,534	-0.08%
2022/06/17	9	132.22	1	133.00	131.00	8	16,156	0.05%
2022/06/16	3.1	138.39	14	135.71	131.00	-10.9	15,984	-0.07%
2022/06/15	5	142.80	1	140.50	140.50	4	16,030	0.02%
2022/06/14	2	141.75	1	143.00	143.00	1	16,380	0.01%
2022/06/13	2.2	144.73	2	143.00	143.00	0.2	17,312	0.00%
2022/06/10	1.1	152.36	0	0.00	150.00	1.1	17,735	0.01%
2022/06/09	6	157.08	3	155.00	155.00	3	17,977	0.02%
2022/06/08	6	160.58	10	161.45	161.50	-4	18,124	-0.02%
2022/06/07	7	159.21	6	159.17	159.00	1	18,565	0.01%
2022/06/06	8	161.13	11	159.68	158.50	-3	19,086	-0.02%
2022/06/02	8	158.50	6	158.50	158.50	2	19,672	0.01%
2022/06/01	36	160.07	37	160.57	159.50	-1	20,734	0.00%
2022/05/31	26	157.67	9	157.33	157.00	17	22,047	0.08%
2022/05/30	7	160.43	7	159.93	158.50	0	22,405	0.00%
2022/05/27	3	159.00	15	158.93	160.50	-12	22,706	-0.05%
2022/05/26	13	159.85	14	159.54	156.50	-1	23,032	0.00%
2022/05/25	17	161.18	14	160.57	160.50	3	23,196	0.01%
2022/05/24	13	165.12	12	162.88	161.50	1	23,415	0.00%
2022/05/23	4	159.25	8.2	158.25	163.50	-4.2	23,452	-0.02%
2022/05/20	3	148.33	4	148.50	149.00	-1	23,616	0.00%
2022/05/19	5.1	143.67	3	144.50	146.00	2.1	24,528	0.01%
2022/05/18	3	145.00	3	145.83	147.50	0	25,491	0.00%
2022/05/17	6.1	147.13	7	143.71	143.00	-0.9	26,034	0.00%
2022/05/16	6.1	152.52	4	149.50	148.00	2.1	26,380	0.01%
2022/05/13	7	151.57	10	152.85	153.50	-3	26,755	-0.01%
2022/05/12	10	152.25	4	149.63	148.50	6	27,852	0.02%
2022/05/11	5	150.90	6	151.58	151.50	-1	28,048	0.00%
2022/05/10	8	148.31	9	151.00	151.50	-1	28,426	0.00%
2022/05/09	6	151.08	11	149.05	148.00	-5	28,842	-0.02%
2022/05/06	3	148.33	3.1	150.52	151.50	-0.1	29,843	0.00%
2022/05/05	4	150.63	4.1	152.88	153.00	-0.1	29,960	0.00%
2022/05/04	1	147.00	1	150.00	148.50	0	29,923	0.00%
2022/05/03	1	146.50	3	146.00	146.00	-2	30,123	-0.01%
2022/04/29	3	145.33	3	146.83	146.00	0	30,426	0.00%
2022/04/28	1.1	142.09	2	142.00	142.00	-0.9	30,615	0.00%
2022/04/27	0.1	144.50	0	0.00	144.00	0.1	30,648	0.00%
2022/04/26	1.1	150.27	1	146.00	145.00	0.1	30,761	0.00%
2022/04/25	4	150.25	2	149.50	148.00	2	30,860	0.01%
2022/04/22	3	156.33	3	156.00	156.00	0	30,890	0.00%
2022/04/21	22	158.36	22	158.55	157.50	0	31,098	0.00%
2022/04/20	4	157.00	2.1	156.52	155.50	1.9	31,348	0.01%
2022/04/19	2	153.00	5	154.80	156.00	-3	31,482	-0.01%
2022/04/18	3	153.50	2	151.00	151.00	1	31,728	0.00%
2022/04/15	2	154.50	2	156.00	155.00	0	32,036	0.00%
2022/04/14	2	159.00	4	156.00	154.50	-2	32,163	-0.01%
2022/04/13	4	157.00	3	157.83	158.00	1	32,253	0.00%
2022/04/12	6	150.50	5	151.90	153.00	1	32,311	0.00%
2022/04/11	6	155.33	6	153.58	151.50	0	32,351	0.00%
2022/04/08	10	154.05	4	154.75	154.00	6	32,947	0.02%
2022/04/07	1.2	153.08	2	149.25	149.50	-0.8	33,063	0.00%
2022/04/06	4	155.63	3	156.00	156.00	1	33,093	0.00%
2022/04/01	2.1	157.12	2	157.00	160.00	0.1	33,478	0.00%
2022/03/31	2.1	158.29	2	159.50	158.50	0.1	33,528	0.00%
2022/03/30	5	157.70	7	158.93	160.00	-2	33,688	-0.01%
2022/03/29	3.1	156.82	3	157.17	154.50	0.1	33,769	0.00%
2022/03/28	1	153.50	2	154.50	156.00	-1	34,092	0.00%
2022/03/25	18.1	156.77	25	155.54	153.50	-6.9	34,467	-0.02%
2022/03/24	1.1	160.18	0	0.00	160.00	1.1	34,857	0.00%
2022/03/23	2	163.50	2	164.25	163.00	0	35,566	0.00%
2022/03/22	4	163.75	5	166.00	162.50	-1	36,222	0.00%
2022/03/21	9	165.39	3	163.83	163.00	6	37,126	0.02%
2022/03/18	6.1	163.00	4	162.25	163.00	2.1	38,261	0.01%
2022/03/17	14	164.61	14	166.43	168.00	0	38,841	0.00%
2022/03/16	31.2	161.65	26	160.96	161.50	5.2	39,919	0.01%
2022/03/15	19.2	179.82	19	178.68	172.50	0.2	39,944	0.00%
2022/03/14	13	179.92	12	180.21	182.00	1	41,030	0.00%
2022/03/11	3.1	173.71	2	176.50	175.00	1.1	42,473	0.00%
2022/03/10	4	181.50	4	180.00	176.50	0	43,249	0.00%
2022/03/09	5.1	175.67	4	174.75	174.00	1.1	43,857	0.00%
2022/03/08	4.1	177.80	3	177.83	170.50	1.1	44,460	0.00%
2022/03/07	10.1	185.24	23	183.30	180.00	-12.9	43,865	-0.03%
2022/03/04	14	198.54	13	197.19	192.00	1	43,042	0.00%
2022/03/03	21	193.88	9	194.56	192.00	12	41,921	0.03%
2022/03/02	23	192.22	17	190.79	190.50	6	41,774	0.01%
2022/03/01	3	191.33	16	192.53	193.00	-13	41,636	-0.03%
2022/02/25	11	186.41	12	187.79	187.00	-1	41,391	0.00%
2022/02/24	10	184.60	6	184.08	182.00	4	41,218	0.01%
2022/02/23	10	188.15	16	188.47	190.00	-6	40,843	-0.01%
2022/02/22	17	184.29	23	182.54	181.50	-6	40,488	-0.01%
2022/02/21	7	197.50	7	197.43	195.00	0	39,762	0.00%
2022/02/18	21	188.88	24	188.88	194.50	-3	39,031	-0.01%
2022/02/17	11	186.55	12	185.63	183.00	-1	38,225	0.00%
2022/02/16	17	183.88	12	184.38	183.50	5	37,912	0.01%
2022/02/15	3	182.00	3	179.33	178.50	0	38,206	0.00%
2022/02/14	32	180.36	33.1	180.11	180.00	-1.1	38,783	0.00%
2022/02/11	5	174.40	5	173.60	172.00	0	38,390	0.00%
2022/02/10	9	175.44	8	175.50	175.50	1	39,037	0.00%
2022/02/09	17	175.59	16	174.41	173.50	1	39,741	0.00%
2022/02/08	12	167.75	9	172.89	172.00	3	39,830	0.01%
2022/02/07	6	150.67	9.3	152.96	162.00	-3.3	39,996	-0.01%
2022/01/26	5	149.80	5	149.80	147.50	0	41,239	0.00%
2022/01/25	5.1	148.49	2.2	145.80	145.50	2.9	41,581	0.01%
2022/01/24	2	148.75	16	149.50	153.00	-14	41,813	-0.03%
2022/01/21	2.1	156.12	6	153.75	151.50	-3.9	42,137	-0.01%
2022/01/20	1	161.00	1	162.00	161.00	0	42,290	0.00%
2022/01/19	11	163.36	6	162.92	161.50	5	42,524	0.01%
2022/01/18	5	166.10	5	167.70	166.00	0	42,715	0.00%
2022/01/17	2	166.50	0	0.00	166.00	2	43,550	0.00%
2022/01/14	2	168.00	2	170.00	173.50	0	44,029	0.00%
2022/01/13	14	169.46	11	170.86	168.50	3	44,460	0.01%
2022/01/12	3.2	178.16	2	177.50	176.00	1.2	44,725	0.00%
2022/01/11	2	181.00	4	181.50	181.50	-2	45,521	0.00%
2022/01/10	1	182.00	1	179.50	179.50	0	46,605	0.00%
2022/01/07	3	188.83	1	189.00	187.50	2	47,315	0.00%
2022/01/06	2	191.25	2	190.75	191.00	0	48,866	0.00%
2022/01/05	4	189.25	2	193.00	191.00	2	49,726	0.00%
2022/01/04	1	185.50	1	187.00	191.50	0	50,499	0.00%
2022/01/03	10	188.80	2	191.00	187.50	8	51,296	0.02%
2021/12/30	0	0.00	2	198.50	198.50	-2	51,827	0.00%
2021/12/29	1	200.00	0	0.00	201.00	1	52,778	0.00%
2021/12/28	4	204.50	5	204.80	200.50	-1	54,654	0.00%
2021/12/27	1	200.50	1	199.00	199.00	0	55,451	0.00%
2021/12/24	5	200.00	0	0.00	199.00	5	56,326	0.01%
2021/12/23	2	205.00	0	0.00	200.00	2	56,322	0.00%
2021/12/22	16	204.63	22	203.64	204.00	-6	56,540	-0.01%
2021/12/21	16	202.25	15.1	203.78	207.00	0.9	56,543	0.00%
2021/12/20	5	198.80	14	197.39	199.00	-9	56,620	-0.02%
2021/12/17	4	200.38	16	202.75	200.00	-12	56,644	-0.02%
2021/12/16	9	200.06	7	199.36	196.50	2	56,315	0.00%
2021/12/15	16	194.88	6	197.92	199.00	10	56,196	0.02%
2021/12/14	21	200.26	26	194.33	189.50	-5	56,156	-0.01%
2021/12/13	18	208.39	29	207.45	201.50	-11	55,319	-0.02%
2021/12/10	25	206.50	21	208.14	210.50	4	55,553	0.01%
2021/12/09	9	203.22	11	203.86	208.00	-2	54,894	0.00%
2021/12/08	38	197.59	29.1	198.78	197.00	8.9	54,715	0.02%
2021/12/07	30	186.82	33.1	188.33	191.00	-3.1	54,241	-0.01%
2021/12/06	15	173.70	15.5	173.87	176.50	-0.5	53,587	0.00%
2021/12/03	30	169.50	25	168.10	164.50	5	53,625	0.01%
2021/12/02	4	162.50	15.2	165.74	169.50	-11.2	53,692	-0.02%
2021/12/01	1	153.50	2	155.25	154.50	-1	53,099	0.00%
2021/11/30	6	156.00	8.4	156.60	156.50	-2.4	53,553	0.00%
2021/11/29	3	154.67	3	155.33	153.00	0	54,150	0.00%
2021/11/26	14.2	158.28	10	154.00	152.00	4.2	55,260	0.01%
2021/11/25	2	156.25	4	156.75	157.50	-2	55,943	0.00%
2021/11/24	2	154.00	3	154.83	154.00	-1	56,530	0.00%
2021/11/23	2	156.25	2	155.50	154.00	0	58,328	0.00%
2021/11/22	5.1	156.68	4	158.13	154.50	1.1	60,206	0.00%
2021/11/19	3	159.83	0	0.00	156.00	3	61,871	0.00%
2021/11/18	3	160.50	7	161.57	160.50	-4	64,140	-0.01%
2021/11/17	6	158.50	0	0.00	158.50	6	66,010	0.01%
2021/11/16	0	0.00	5	160.50	161.00	-5	67,378	-0.01%
2021/11/15	1	157.00	0	0.00	157.00	1	69,856	0.00%
2021/11/12	31	159.53	25	160.78	159.00	6	71,211	0.01%
2021/11/11	33	169.53	30	172.33	159.50	3	71,484	0.00%
2021/11/10	15	183.67	17	178.35	177.00	-2	72,107	0.00%
2021/11/09	33	187.33	30	187.47	183.50	3	73,224	0.00%
2021/11/08	49	181.97	49	184.50	190.00	0	73,787	0.00%
2021/11/05	14	173.36	24.1	176.04	178.00	-10.1	74,735	-0.01%
2021/11/04	45	177.80	26	178.38	174.50	19	76,083	0.02%
2021/11/03	28	171.55	15	171.50	171.50	13	76,323	0.02%
2021/11/02	6	162.83	7	163.07	161.00	-1	76,868	0.00%
2021/11/01	4	159.63	0.1	164.50	158.50	3.9	77,612	0.01%
2021/10/29	15	162.00	16	159.97	160.00	-1	78,267	0.00%
2021/10/28	5	157.00	25	159.60	153.50	-20	79,584	-0.03%
2021/10/27	12	153.50	8	154.13	153.00	4	82,036	0.00%
2021/10/26	6	159.00	1.3	157.69	157.00	4.7	84,992	0.01%
2021/10/25	28.1	152.33	29.2	155.19	157.50	-1.1	87,571	0.00%
2021/10/22	3	154.67	2	152.50	152.50	1	90,066	0.00%
2021/10/21	13	163.35	16	162.81	159.00	-3	91,770	0.00%
2021/10/20	10	160.90	9	162.89	159.50	1	92,550	0.00%
2021/10/19	9	161.89	8.1	163.85	158.00	0.9	94,278	0.00%
2021/10/18	42	152.30	48	154.08	160.00	-6	96,471	-0.01%
2021/10/15	12	162.63	6	161.75	161.00	6	97,931	0.01%
2021/10/14	37	158.41	43.1	158.52	164.50	-6.1	98,982	-0.01%
2021/10/13	9	157.33	7	162.21	155.00	2	99,248	0.00%
2021/10/12	13.2	156.98	10	157.50	153.50	3.2	101,711	0.00%
2021/10/08	27	166.69	26	165.54	169.50	1	102,911	0.00%
2021/10/07	9	172.17	33.2	173.93	171.50	-24.2	105,121	-0.02%
2021/10/06	19	169.03	13	165.35	161.50	6	106,167	0.01%
2021/10/05	8	169.56	8	169.00	173.00	0	107,309	0.00%
2021/10/04	34.1	169.79	43	170.57	165.50	-8.9	108,342	-0.01%
2021/10/01	11	189.14	5	189.20	183.50	6	110,613	0.01%
2021/09/30	1	203.00	1	203.50	203.50	0	112,158	0.00%
2021/09/29	3	200.67	3	202.33	200.50	0	113,993	0.00%
2021/09/28	4	202.13	4	203.50	203.50	0	115,755	0.00%
2021/09/27	7	215.86	8	209.13	208.00	-1	117,732	0.00%
2021/09/24	5	215.50	7	216.50	215.00	-2	121,860	0.00%
2021/09/23	2	208.75	3	208.33	207.50	-1	123,853	0.00%
2021/09/22	4	203.88	4	203.00	203.00	0	127,961	0.00%
2021/09/17	11	207.64	14	206.68	210.00	-3	129,019	0.00%
2021/09/16	3	202.83	4	201.25	200.50	-1	131,239	0.00%
2021/09/15	6	200.42	3	201.50	205.00	3	132,972	0.00%
2021/09/14	5	205.20	3	204.00	201.50	2	136,191	0.00%
2021/09/13	4	213.50	3	210.67	210.00	1	138,442	0.00%
2021/09/10	14	211.04	14.7	212.65	211.50	-0.7	139,336	0.00%
2021/09/09	9.1	208.75	10	208.45	207.50	-0.9	140,530	0.00%
2021/09/08	19	212.79	12.4	213.81	213.00	6.6	141,059	0.00%
2021/09/07	28	205.00	23	208.00	209.50	5	141,359	0.00%
2021/09/06	1	215.00	5	211.00	211.00	-4	140,707	0.00%
2021/09/03	13	228.04	13	227.27	222.00	0	140,444	0.00%
2021/09/02	11	238.95	3	242.67	235.50	8	139,951	0.01%
2021/09/01	27	241.50	11	245.05	235.00	16	139,269	0.01%
2021/08/31	13	248.08	9	243.94	248.00	4	138,045	0.00%
2021/08/30	15	255.50	8	255.00	249.00	7	137,102	0.01%
2021/08/27	32	256.08	27	259.02	252.00	5	136,378	0.00%
2021/08/26	20	257.23	21	255.55	258.00	-1	134,570	0.00%
2021/08/25	15	250.77	27	255.20	262.00	-12	132,823	-0.01%
2021/08/24	26	250.67	24.1	250.18	244.00	1.9	131,087	0.00%
2021/08/23	14	240.36	23	242.78	248.00	-9	129,142	-0.01%
2021/08/20	12	219.92	14	217.89	225.50	-2	129,352	0.00%
2021/08/19	47	221.91	37	224.15	213.00	10	130,804	0.01%
2021/08/18	17	204.26	18	211.72	226.00	-1	129,864	0.00%
2021/08/17	7	214.57	5	212.00	205.50	2	130,875	0.00%
2021/08/16	14	217.18	13	211.27	215.00	1	131,847	0.00%
2021/08/13	19	227.11	19	228.95	215.00	0	131,260	0.00%
2021/08/12	16	225.31	11	224.50	230.00	5	131,665	0.00%
2021/08/11	15	218.23	14	219.82	217.00	1	131,247	0.00%
2021/08/10	16	230.34	23	231.59	225.00	-7	129,537	-0.01%
2021/08/09	23	232.67	16	233.00	229.00	7	128,839	0.01%
2021/08/06	21	233.10	23	234.17	231.00	-2	128,536	0.00%
2021/08/05	18.1	225.33	19	223.18	221.00	-1	127,154	0.00%
2021/08/04	13	233.81	7	235.93	233.00	6	126,543	0.00%
2021/08/03	19	230.58	24	231.52	229.00	-5	126,639	0.00%
2021/08/02	60	219.90	49	221.64	232.00	11	125,565	0.01%
2021/07/30	29	247.27	31	245.26	223.50	-2	123,176	0.00%
2021/07/29	51	237.68	56	239.09	248.00	-5	120,666	0.00%
2021/07/28	83	208.99	89	209.54	225.50	-6	118,502	-0.01%
2021/07/27	35.1	204.77	33	204.65	205.00	2.1	116,098	0.00%
2021/07/26	23	225.04	22	229.11	216.50	1	115,006	0.00%
2021/07/23	61.1	242.50	60	242.76	240.00	1.1	113,819	0.00%
2021/07/22	57	225.19	49	227.29	240.00	8	112,099	0.01%
2021/07/21	43	246.66	42	248.17	238.50	1	109,689	0.00%
2021/07/20	32	270.42	24	270.50	260.50	8	107,231	0.01%
2021/07/19	15	291.33	24	292.79	286.00	-9	105,706	-0.01%
2021/07/16	53	294.19	41.1	291.50	286.00	11.9	105,178	0.01%
2021/07/15	31	267.95	42.2	269.15	278.50	-11.2	102,364	-0.01%
2021/07/14	64	248.88	60	254.08	253.50	4	101,196	0.00%
2021/07/13	31.2	270.75	40.1	278.15	258.50	-8.9	98,531	-0.01%
2021/07/12	66	289.92	61	287.22	287.00	5	96,744	0.01%
2021/07/09	127.1	292.16	121	292.19	275.00	6.1	94,700	0.01%	大買/大賣/
2021/07/08	82.1	276.37	69	276.41	304.00	13.1	92,400	0.01%
2021/07/07	45	281.10	158	284.41	276.50	-113	89,534	-0.13%	大賣/鉅額交易
2021/07/06	63	308.31	54	306.13	296.00	9	87,537	0.01%
2021/07/05	22.1	308.57	25.1	312.77	302.00	-3.1	85,714	0.00%
2021/07/02	50	330.58	43	333.98	326.50	7	83,762	0.01%
2021/07/01	36.1	334.67	43.2	341.77	336.00	-7.2	81,705	-0.01%
2021/06/30	29	310.72	32	308.53	321.00	-3	77,304	0.00%
2021/06/29	83.1	309.64	80	306.41	292.00	3.1	75,146	0.00%
2021/06/28	11	296.00	17	297.15	300.00	-6	71,395	-0.01%
2021/06/25	127	269.84	60	270.27	273.00	67	70,194	0.10%	大買/
2021/06/24	31	235.13	10	231.90	248.50	21	67,663	0.03%
2021/06/23	91	244.84	97	247.65	226.00	-6	65,883	-0.01%
2021/06/22	31	266.87	32	264.86	251.00	-1	61,674	0.00%
2021/06/21	14	244.57	7	244.79	249.00	7	58,851	0.01%
2021/06/18	29	212.98	32.1	215.45	226.50	-3.1	58,156	-0.01%
2021/06/17	47.1	203.26	56	204.50	206.00	-8.9	56,643	-0.02%
2021/06/16	33	206.35	18	205.89	205.50	15	55,154	0.03%
2021/06/15	5	187.00	7	186.86	191.50	-2	53,839	0.00%
2021/06/11	4	171.13	2	174.50	174.50	2	53,432	0.00%
2021/06/10	10	154.05	10	159.30	159.00	0	53,228	0.00%
2021/06/09	5	162.90	3	161.67	160.00	2	53,324	0.00%
2021/06/08	1	163.50	4	160.00	165.00	-3	53,404	-0.01%
2021/06/07	0	0.00	2	153.00	153.00	-2	53,464	0.00%
2021/06/04	5	158.70	6	157.00	155.50	-1	53,521	0.00%
2021/06/03	7	163.79	6	161.75	161.00	1	53,592	0.00%
2021/06/02	4	163.38	9	164.50	160.00	-5	53,515	-0.01%
2021/06/01	21	155.07	32.1	153.63	159.50	-11.1	53,205	-0.02%
2021/05/31	7.1	148.00	5	148.60	145.00	2.1	53,006	0.00%
2021/05/28	39	150.03	38	148.36	154.50	1	52,533	0.00%
2021/05/27	70	137.71	74	137.74	140.50	-4	50,723	-0.01%
2021/05/26	87	122.31	85	122.84	128.00	2	47,866	0.00%
2021/05/25	131	124.40	132	124.51	116.50	-1	46,237	0.00%	大買/大賣/
2021/05/24	60	120.26	48	121.77	125.00	12	43,825	0.03%
2021/05/21	7	112.86	9	113.44	114.00	-2	42,234	0.00%
2021/05/20	38	99.69	45	99.74	104.00	-7	41,724	-0.02%
2021/05/19	10	92.75	9	92.14	94.60	1	39,609	0.00%
2021/05/18	16	84.50	15	85.55	86.00	1	39,042	0.00%
2021/05/17	37	79.56	47	79.00	78.20	-10	38,911	-0.03%
2021/05/14	23	78.40	25	78.56	81.60	-2	37,764	-0.01%
2021/05/13	2	84.25	11	80.64	80.10	-9	36,679	-0.02%
2021/05/12	19	91.08	1	93.00	88.90	18	36,346	0.05%
2021/05/11	120	101.49	126	102.28	98.70	-6	36,361	-0.02%	大買/大賣/
2021/05/10	8	101.13	9	99.37	101.50	-1	35,317	0.00%
2021/05/07	2	90.55	1	91.40	92.30	1	34,558	0.00%
2021/05/06	6	92.98	1	89.90	89.90	5	34,312	0.01%
2021/05/05	47	93.07	48	93.17	92.50	-1	33,721	0.00%
2021/05/04	10	92.87	5	96.94	91.40	5	33,189	0.02%
2021/05/03	7	101.46	4	99.65	101.50	3	32,428	0.01%
2021/04/29	14	93.36	26.3	92.88	94.70	-12.3	31,563	-0.04%
2021/04/28	4	95.33	5	95.86	92.50	-1	31,936	0.00%
2021/04/27	2	91.10	11	94.23	91.20	-9	31,941	-0.03%
2021/04/26	6	90.17	9	89.23	90.20	-3	31,963	-0.01%
2021/04/23	10	82.39	6	84.78	82.00	4	32,715	0.01%
2021/04/22	11	88.85	9.1	90.39	85.80	2	32,945	0.01%
2021/04/21	12	87.33	0	0.00	89.60	12	32,068	0.04%
2021/04/20	8	81.01	2	80.40	81.50	6	31,928	0.02%
2021/04/19	7	80.54	12.1	79.59	80.60	-5.1	32,264	-0.02%
2021/04/16	3	67.20	5	69.26	73.30	-2	32,430	-0.01%
2021/04/15	4	66.73	5	66.52	66.70	-1	32,892	0.00%
2021/04/14	37	63.94	43	64.49	65.30	-6	34,186	-0.02%
2021/04/13	16	64.77	13.9	64.32	64.30	2.1	34,459	0.01%
2021/04/12	13	63.27	9.2	63.40	64.00	3.8	35,159	0.01%
2021/04/09	13	56.96	16	57.52	58.20	-3	36,862	-0.01%
2021/04/08	2	58.70	3	58.70	58.90	-1	37,908	0.00%
2021/04/07	1.1	57.44	4	57.95	58.70	-2.9	39,236	-0.01%
2021/04/06	6	57.02	3	55.80	57.40	3	42,280	0.01%
2021/04/01	1.1	56.27	3	55.87	55.90	-1.9	43,279	0.00%
2021/03/31	35.1	56.44	60	56.39	55.10	-24.9	44,129	-0.06%
2021/03/30	30	54.68	25	54.34	54.60	5	44,067	0.01%
2021/03/29	3	54.40	6	55.25	55.40	-3	44,720	-0.01%
2021/03/26	7	50.51	6	51.00	52.90	1	46,649	0.00%
2021/03/25	0	0.00	10	50.20	49.90	-10	47,659	-0.02%
2021/03/24	1	51.30	0	0.00	52.00	1	48,732	0.00%
2021/03/23	22	52.22	6	53.43	51.70	16	48,863	0.03%
2021/03/22	4	53.50	12	54.50	54.50	-8	48,009	-0.02%
2021/03/19	1	50.10	1	50.60	49.55	0	47,755	0.00%
2021/03/18	0	0.00	5	49.95	49.95	-5	48,015	-0.01%
2021/03/17	5	49.21	2	48.88	49.00	3	48,441	0.01%
2021/03/16	2	48.70	3	48.43	48.65	-1	48,956	0.00%
2021/03/15	1	48.00	1	48.70	48.70	0	49,649	0.00%
2021/03/12	1	48.00	0	0.00	47.40	1	50,455	0.00%
2021/03/10	2	47.75	2	47.25	47.00	0	50,926	0.00%
2021/03/09	1	47.20	1	47.40	47.50	0	51,141	0.00%
2021/03/08	1	46.65	1	47.00	45.40	0	51,479	0.00%
2021/03/03	0	0.00	2	46.30	47.30	-2	52,717	0.00%
2021/03/02	17	49.03	17	48.64	45.50	0	53,775	0.00%
2021/02/25	2	47.85	0	0.00	47.30	2	54,060	0.00%
2021/02/23	14	47.70	14	47.61	46.70	0	54,262	0.00%
2021/02/22	0	0.00	4	47.45	46.75	-4	54,800	-0.01%
2021/02/19	0	0.00	1	45.05	44.50	-1	54,951	0.00%
2021/02/17	2	42.53	1	43.10	43.90	1	54,788	0.00%
2021/02/05	1	42.50	0	0.00	42.20	1	54,773	0.00%
2021/02/02	5	43.67	23	44.20	43.50	-18	56,019	-0.03%
2021/02/01	1	42.05	3	41.27	41.35	-2	55,488	0.00%
2021/01/29	1	43.20	0	0.00	42.80	1	55,267	0.00%
2021/01/26	3	45.65	1	45.50	45.60	2	55,058	0.00%
2021/01/25	6	46.25	7	45.96	45.65	-1	54,998	0.00%
2021/01/22	6	44.26	5	44.09	44.80	1	54,629	0.00%
2021/01/21	1	45.10	1	43.55	42.70	0	54,212	0.00%
2021/01/20	1	42.00	0	0.00	42.10	1	53,579	0.00%
2021/01/19	4	45.10	1	45.10	43.20	3	52,968	0.01%
2021/01/18	1	41.35	21	41.52	45.10	-20	52,507	-0.04%
2021/01/15	18	44.22	25	44.40	43.25	-7	51,347	-0.01%
2021/01/14	1	49.60	6	49.42	48.05	-5	50,492	-0.01%
2021/01/13	2	49.10	2	48.50	48.00	0	50,040	0.00%
2021/01/12	8	48.46	2	49.65	49.05	6	49,715	0.01%
2021/01/08	2	48.30	0	0.00	48.50	2	47,488	0.00%
2021/01/07	15	48.22	3	46.88	47.35	12	46,536	0.03%
2021/01/06	17	52.84	2	51.65	50.30	15	45,072	0.03%
2021/01/05	13	55.01	0	0.00	54.60	13	44,340	0.03%
2021/01/04	22	55.50	14	56.09	57.10	8	43,023	0.02%
2020/12/31	16	51.56	16	51.86	52.90	0	40,875	0.00%
2020/12/30	40	48.00	40	48.18	50.10	0	39,737	0.00%
2020/12/29	43	54.06	41	53.79	49.35	2	38,285	0.01%
2020/12/28	2	51.10	43	52.04	52.80	-41	35,075	-0.12%
2020/12/25	16	47.27	16	47.91	48.00	0	33,634	0.00%
2020/12/24	10	46.10	13	45.79	45.25	-3	32,551	-0.01%
2020/12/23	57	43.26	53	43.58	45.45	4	32,156	0.01%
2020/12/22	19	47.75	16	47.71	43.15	3	31,216	0.01%
2020/12/21	10	45.09	11	45.49	47.50	-1	28,681	0.00%
2020/12/18	13	43.77	9	43.68	43.20	4	27,305	0.01%
2020/12/17	12	41.11	19.3	41.17	42.35	-7.3	25,975	-0.03%
2020/12/15	9	40.74	9	41.19	40.00	0	25,254	0.00%
2020/12/14	0	0.00	1	40.00	40.75	-1	24,601	0.00%
2020/12/11	1	41.80	0	0.00	38.95	1	24,110	0.00%
2020/12/10	5	42.00	5	41.70	41.40	0	23,548	0.00%
2020/12/09	5	41.27	5	41.44	41.40	0	22,943	0.00%
2020/12/08	9	40.58	3	40.50	40.60	6	22,173	0.03%
2020/12/07	6	38.66	6	38.35	38.25	0	21,113	0.00%
2020/12/04	4	39.00	5	38.05	38.00	-1	20,573	0.00%
2020/12/03	3	40.45	1	39.50	39.50	2	20,136	0.01%
2020/12/02	35	40.52	27	40.73	40.00	8	19,824	0.04%
2020/12/01	17	41.72	11	42.35	41.10	6	19,317	0.03%
2020/11/30	32	43.05	10	43.45	43.70	22	18,836	0.12%
2020/11/27	11	41.49	12	41.74	43.00	-1	18,393	-0.01%
2020/11/26	3	42.80	2	42.98	40.65	1	17,895	0.01%
2020/11/25	31	38.39	37	38.79	40.90	-6	16,799	-0.04%
2020/11/24	11	37.10	9	37.59	37.20	2	16,009	0.01%
2020/11/23	2	37.53	6	37.91	37.45	-4	15,818	-0.03%
2020/11/20	2	37.75	2	37.38	36.75	0	15,621	0.00%
2020/11/19	4	36.45	9	37.05	37.45	-5	15,539	-0.03%
2020/11/18	3	35.07	12	35.23	36.40	-9	14,552	-0.06%
2020/11/17	9	32.65	1	32.10	33.35	8	13,788	0.06%
2020/11/16	1	31.40	51	31.52	31.55	-50	13,474	-0.37%
2020/11/13	4	31.10	3.1	31.46	30.60	0.9	13,393	0.01%
2020/11/12	7	31.49	7	30.99	31.20	0	13,198	0.00%
2020/11/11	43	30.20	44	30.56	32.45	-1	13,081	-0.01%
2020/11/10	28	30.88	33	31.94	29.80	-5	12,631	-0.04%
2020/11/09	11	31.95	17	32.23	32.25	-6	11,564	-0.05%
2020/11/06	0	0.00	1	29.10	29.35	-1	11,333	-0.01%
2020/11/05	1	29.05	1	29.15	28.95	0	11,279	0.00%
2020/11/04	37	28.10	31	28.14	28.90	6	11,238	0.05%
2020/11/03	39	28.54	34	28.59	28.60	5	11,022	0.05%
2020/11/02	11	27.70	13	27.52	27.00	-2	10,673	-0.02%
2020/10/30	1	26.70	1	26.50	26.20	0	10,273	0.00%
2020/10/29	2	26.73	1	26.70	26.70	1	10,172	0.01%
2020/10/28	1	26.75	1	27.00	26.15	0	10,059	0.00%
2020/10/27	1	26.40	16	26.21	26.10	-15	9,870	-0.15%
2020/10/26	3	25.75	17	26.76	26.85	-14	9,717	-0.14%
2020/10/23	4	24.93	43	24.62	24.60	-39	9,230	-0.42%
2020/10/22	0	0.00	1	24.45	24.45	-1	9,161	-0.01%
2020/10/21	2	25.30	2	25.05	25.30	0	9,085	0.00%
2020/10/20	11	24.65	12	24.81	25.25	-1	8,840	-0.01%
2020/10/19	55	23.67	0	0.00	23.55	55	8,522	0.65%
2020/10/16	20	24.01	46	23.61	23.55	-26	8,469	-0.31%
2020/10/15	42	24.12	2	24.45	24.05	40	8,399	0.48%
2020/10/14	3	24.80	3	24.73	24.55	0	8,292	0.00%
2020/10/13	3	23.72	33	25.17	25.05	-30	8,112	-0.37%
2020/10/12	31	23.21	6	22.78	23.15	25	7,687	0.33%
2020/10/08	5	23.81	8	23.81	23.80	-3	7,540	-0.04%
2020/10/07	14	23.82	17	23.96	24.45	-3	7,351	-0.04%
2020/10/06	2	22.60	4	22.95	23.45	-2	7,094	-0.03%
2020/10/05	6	22.37	2	22.30	22.85	4	6,852	0.06%
2020/09/30	1	21.35	1	20.70	21.25	0	6,606	0.00%
2020/09/29	1	20.70	1	21.90	21.00	0	6,614	0.00%
2020/09/28	19	21.49	19	21.67	21.65	0	6,365	0.00%
2020/09/25	1	19.95	4	20.38	20.45	-3	6,001	-0.05%
2020/09/21	6	20.12	0	0.00	20.20	6	5,645	0.11%
2020/09/18	0	0.00	1	20.25	20.30	-1	5,627	-0.02%
2020/09/17	1	20.05	0	0.00	20.20	1	5,586	0.02%
2020/09/16	1	20.00	0	0.00	20.10	1	5,575	0.02%
2020/09/14	0	0.00	2	19.70	19.75	-2	5,435	-0.04%
2020/09/08	0	0.00	1	20.35	20.00	-1	5,129	-0.02%
2020/09/07	0	0.00	8	20.53	20.15	-8	5,064	-0.16%
2020/09/04	1	20.00	0	0.00	20.00	1	4,899	0.02%
2020/09/01	7	21.39	3	20.85	20.95	4	4,595	0.09%
2020/08/31	9	21.47	1	21.75	21.20	8	4,531	0.18%
2020/08/27	2	21.15	0	0.00	20.90	2	4,277	0.05%
2020/08/26	2	22.00	0	0.00	22.10	2	4,161	0.05%
2020/08/20	0	0.00	1	19.85	19.95	-1	3,447	-0.03%
2020/08/19	0	0.00	2	20.65	20.35	-2	3,250	-0.06%
2020/08/18	2	20.05	2	20.25	20.10	0	3,028	0.00%
2020/08/17	2	20.10	0	0.00	20.05	2	2,835	0.07%
2020/08/14	0	0.00	1	19.85	19.90	-1	2,607	-0.04%
2020/08/07	1	18.00	0	0.00	18.30	1	2,044	0.05%
2020/07/21	0	0.00	1	17.95	18.00	-1	2,088	-0.05%
2020/07/06	0	0.00	4	17.13	17.65	-4	1,677	-0.24%
2020/06/23	2	16.55	1	16.70	16.60	1	1,770	0.06%
2020/06/19	1	16.25	0	0.00	16.25	1	1,824	0.05%
2020/06/17	1	16.50	0	0.00	16.45	1	1,884	0.05%
2020/06/08	0	0.00	1	17.05	17.05	-1	2,256	-0.04%
2020/06/03	0	0.00	1	16.45	16.55	-1	2,275	-0.04%
2020/05/28	1	16.00	0	0.00	16.05	1	2,270	0.04%
2020/05/27	0	0.00	1	16.40	16.35	-1	2,255	-0.04%
2020/05/22	1	16.05	0	0.00	15.95	1	2,257	0.04%
2020/05/19	0	0.00	1	16.10	16.00	-1	2,269	-0.04%
2020/05/14	1	15.75	0	0.00	15.60	1	2,297	0.04%
2020/05/13	1	15.95	0	0.00	15.95	1	2,283	0.04%
2020/05/06	1	16.50	0	0.00	16.45	1	2,259	0.04%
2020/03/24	1	12.70	1	12.50	12.60	0	1,814	0.00%
2020/03/20	2	12.43	2	12.25	12.55	0	1,783	0.00%
2020/03/18	0	0.00	0.1	13.65	13.15	-0.1	1,612	-0.01%
2020/03/09	1	16.65	0	0.00	16.50	1	1,389	0.07%
2020/02/26	0	0.00	2	17.40	17.50	-2	1,341	-0.15%
2020/02/10	2	16.90	0	0.00	16.90	2	1,241	0.16%
2020/02/06	0	0.00	2	17.38	17.30	-2	1,239	-0.16%
2020/01/30	2	16.85	0	0.00	16.80	2	1,166	0.17%
2019/12/23	3	18.55	1	18.70	18.50	2	1,381	0.14%
2019/11/25	1	18.25	0	0.00	18.25	1	1,863	0.05%
2019/11/14	0	0.00	3	18.10	18.15	-3	2,340	-0.13%
2019/10/21	0	0.00	5	18.07	18.15	-5	4,525	-0.11%
2019/10/16	1	17.75	0	0.00	17.80	1	4,573	0.02%
2019/10/09	4	17.70	0	0.00	17.80	4	4,567	0.09%
2019/10/07	5	17.80	5	17.90	18.00	0	4,613	0.00%
2019/10/04	0	0.00	10	17.75	17.70	-10	4,628	-0.22%
2019/10/02	10	18.23	10	18.30	18.35	0	4,604	0.00%
2019/09/05	0	0.00	10	19.85	19.75	-10	4,873	-0.21%
2019/09/04	15	20.28	5	20.20	20.15	10	4,831	0.21%
2019/09/02	10	19.15	0	0.00	19.15	10	4,583	0.22%
2019/08/22	1	18.65	1	19.25	18.75	0	4,606	0.00%
2019/08/21	2	19.30	1	19.40	19.30	1	4,570	0.02%
2019/08/14	0	0.00	1	21.25	21.05	-1	4,292	-0.02%
2019/08/06	0	0.00	5	20.70	20.55	-5	4,031	-0.12%
2019/08/05	6	21.54	1	21.25	21.40	5	3,939	0.13%
2019/08/02	10	21.50	10	21.58	21.80	0	3,813	0.00%
2019/08/01	2	21.25	2	21.35	20.85	0	3,588	0.00%
2019/07/31	2	21.05	4	20.95	20.75	-2	3,472	-0.06%
2019/07/30	6	21.47	4	21.28	21.25	2	3,382	0.06%
2019/07/29	0	0.00	2	22.20	22.10	-2	3,295	-0.06%
2019/07/26	81	22.67	81	22.80	21.90	0	3,167	0.00%
2019/07/25	12	21.80	12	21.45	21.90	0	2,829	0.00%
2019/07/24	3	20.25	10	20.30	20.40	-7	2,501	-0.28%
2019/07/23	0	0.00	10	19.80	19.55	-10	2,277	-0.44%
2019/07/22	0	0.00	5	19.25	19.25	-5	2,169	-0.23%
2019/07/19	10	19.03	10	19.05	19.00	0	2,103	0.00%
2019/07/18	11	19.00	6	19.15	19.00	5	2,087	0.24%
2019/07/15	5	18.80	5	18.85	18.80	0	2,073	0.00%
2019/07/10	0	0.00	10	19.25	19.25	-10	1,967	-0.51%
2019/07/05	0	0.00	8	19.25	19.25	-8	1,893	-0.42%
2019/07/03	0	0.00	5	19.07	19.10	-5	1,844	-0.27%
2019/07/02	0	0.00	4	18.64	19.10	-4	1,787	-0.22%
2019/07/01	10	18.20	10	18.35	18.25	0	1,709	0.00%
2019/06/20	1	17.95	0	0.00	17.95	1	1,518	0.07%
2019/06/19	0	0.00	1	18.50	18.40	-1	1,477	-0.07%
2019/06/06	1	17.95	0	0.00	17.95	1	1,279	0.08%
2019/06/03	2	18.05	2	18.00	17.85	0	1,208	0.00%
2019/05/29	0	0.00	2	18.50	18.50	-2	994	-0.20%
2019/05/28	0	0.00	2	18.20	18.20	-2	944	-0.21%
2019/05/27	0	0.00	10	18.00	18.05	-10	905	-1.10%
2018/11/28	1	16.00	1	16.00	16.00	0	870	0.00%
2018/08/13	0	0.00	5	16.80	16.80	-5	1,224	-0.41%
2018/07/30	0	0.00	3	16.65	16.65	-3	1,366	-0.22%
2018/07/23	2	16.90	0	0.00	16.85	2	1,324	0.15%
2018/07/20	4	17.13	0	0.00	17.05	4	1,311	0.30%
2018/07/19	2	17.15	0	0.00	17.10	2	1,313	0.15%
2018/06/06	0	0.00	1	16.70	16.70	-1	1,534	-0.07%
2018/05/21	0	0.00	2	16.50	16.55	-2	1,595	-0.13%
2018/03/27	0	0.00	5	18.00	18.00	-5	2,181	-0.23%
2018/03/26	5	18.00	0	0.00	17.95	5	2,179	0.23%
2018/03/21	2.1	18.10	0	0.00	18.15	2.1	2,186	0.10%
2018/03/19	0	0.00	1	18.45	18.50	-1	2,189	-0.05%
2018/03/12	0	0.00	1	18.10	18.10	-1	2,314	-0.04%
2018/02/02	0	0.00	0	18.60	18.50	0	3,140	0.00%
2018/01/31	0	0.00	8	18.50	18.60	-8	3,128	-0.26%
2018/01/22	1	19.50	0	0.00	19.45	1	3,086	0.03%
2018/01/11	8	20.05	0	0.00	19.90	8	3,369	0.24%
2018/01/10	0	0.00	1	19.90	19.90	-1	3,335	-0.03%
2018/01/05	0	19.75	0	0.00	19.75	0	3,296	0.00%