萬海 (2615)-元大-竹東券商分點個股進出

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
96.8
漲跌
▲8.8
漲幅
+10.00%
成交量
145,910張
產業
上市航運類股
2333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－元大-竹東券商分點個股進出

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

元大-竹東券商分點個股進出
元大-竹東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
2024/06/06	97	93.23	93.6	93.19	96.80	3.4	27,958	0.01%
2024/06/05	9	85.07	16.2	86.58	88.00	-7.2	25,592	-0.03%
2024/06/04	8	80.00	4	80.13	80.00	4	24,729	0.02%
2024/06/03	78	80.27	74	81.00	82.00	4	24,299	0.02%
2024/05/31	4.1	85.25	0.9	81.12	79.70	3.1	22,456	0.01%
2024/05/30	1.1	84.64	1.7	85.02	87.50	-0.6	22,077	0.00%
2024/05/29	9	86.68	15	87.59	85.60	-6	21,953	-0.03%
2024/05/28	48	85.84	8.5	87.17	87.00	39.5	21,736	0.18%
2024/05/27	0.9	79.60	16.2	80.92	82.10	-15.3	21,665	-0.07%
2024/05/24	6.5	74.05	9	73.40	74.90	-2.5	21,326	-0.01%
2024/05/23	3	71.23	0.1	71.20	71.10	2.9	21,128	0.01%
2024/05/22	0.8	68.70	1.8	70.93	71.20	-1	21,144	0.00%
2024/05/21	1.2	69.13	4	69.05	68.80	-2.8	21,103	-0.01%
2024/05/20	0	0.00	4.2	70.48	70.80	-4.2	21,096	-0.02%
2024/05/17	6.3	69.92	3.2	70.12	70.00	3.1	21,037	0.01%
2024/05/16	15	70.87	21	70.99	71.90	-6	20,902	-0.03%
2024/05/15	49	69.51	50.4	69.81	70.50	-1.4	20,605	-0.01%
2024/05/14	153.4	70.83	115	71.55	68.40	38.4	19,005	0.20%	大買/大賣/
2024/05/13	19.1	69.02	26	69.45	70.10	-6.9	13,910	-0.05%
2024/05/10	19	61.73	18.2	62.63	63.80	0.8	11,861	0.01%
2024/05/09	9	56.26	25	56.76	58.00	-16	10,361	-0.15%
2024/05/08	3	51.90	6	52.13	52.80	-3	9,418	-0.03%
2024/05/03	0	0.00	10	50.20	49.40	-10	8,490	-0.12%
2024/05/02	2.1	51.21	1	52.60	49.40	1.1	8,400	0.01%
2024/04/29	18	49.76	25	49.82	49.55	-7	7,708	-0.09%
2024/04/26	0	0.00	2	47.18	48.35	-2	7,407	-0.03%
2024/04/25	0	0.00	10	45.20	45.50	-10	7,008	-0.14%
2024/04/24	0	0.00	2	45.45	45.45	-2	7,132	-0.03%
2024/04/23	2	44.75	2	44.88	44.95	0	7,199	0.00%
2024/04/22	3	44.77	1	44.90	43.85	2	7,263	0.03%
2024/04/19	3	43.57	2	44.05	43.25	1	7,188	0.01%
2024/04/18	1	43.30	1	42.90	42.90	0	7,189	0.00%
2024/04/17	12	43.22	2	43.08	42.80	10	7,256	0.14%
2024/04/16	12	43.58	1	44.00	42.90	11	7,492	0.15%
2024/04/15	1.2	44.58	2.4	45.21	45.10	-1.2	7,909	-0.02%
2024/04/12	1	44.85	1	44.75	45.00	0	8,164	0.00%
2024/04/11	4	44.91	3	44.85	44.80	1	8,591	0.01%
2024/04/10	2	45.15	3	44.68	44.50	-1	9,432	-0.01%
2024/04/09	9	44.91	0.5	45.00	44.95	8.5	9,660	0.09%
2024/04/08	5	43.51	2	43.30	44.10	3	10,167	0.03%
2024/04/03	0.2	43.80	0	0.00	43.65	0.2	10,191	0.00%
2024/04/02	1	44.70	3.2	44.16	44.05	-2.2	10,328	-0.02%
2024/04/01	0.2	44.20	1.5	44.50	44.55	-1.3	10,619	-0.01%
2024/03/29	1	44.20	0	0.00	44.10	1	11,020	0.01%
2024/03/28	1	44.55	0.2	44.15	44.00	0.8	11,852	0.01%
2024/03/27	0.1	44.55	1.6	44.54	44.45	-1.5	13,593	-0.01%
2024/03/26	1.4	44.60	1	44.55	44.55	0.4	14,921	0.00%
2024/03/25	0.1	45.40	0	0.00	45.40	0.1	15,353	0.00%
2024/03/22	0.1	44.65	0	0.00	45.30	0.1	16,105	0.00%
2024/03/21	2.1	45.67	1	45.10	45.10	1.1	16,959	0.01%
2024/03/20	2.1	45.34	1	45.05	45.00	1.1	17,230	0.01%
2024/03/19	3	45.93	2	45.70	45.50	1	17,402	0.01%
2024/03/18	0.1	45.55	0	0.00	45.65	0.1	17,526	0.00%
2024/03/15	1.2	44.59	1.2	45.67	46.45	0.1	17,778	0.00%
2024/03/14	2.2	47.38	3	47.42	47.10	-0.9	17,606	0.00%
2024/03/13	1	49.85	1	49.25	49.00	0	17,484	0.00%
2024/03/08	2	48.65	5	48.21	48.65	-3	17,905	-0.02%
2024/03/07	1	48.75	1	48.55	48.10	0	18,241	0.00%
2024/03/05	6	49.69	10	49.68	49.35	-4	18,379	-0.02%
2024/03/01	3	49.80	1	49.70	49.90	2	18,376	0.01%
2024/02/29	3	50.23	0	0.00	50.40	3	18,247	0.02%
2024/02/23	2	49.65	1	50.10	49.65	1	17,845	0.01%
2024/02/22	4	49.54	2	49.60	50.00	2	17,821	0.01%
2024/02/20	1	48.70	2.1	48.93	48.65	-1.1	17,675	-0.01%
2024/02/19	3	47.50	1	47.70	47.90	2	17,664	0.01%
2024/02/16	0	0.00	9	47.30	47.30	-9	17,819	-0.05%
2024/02/15	0	0.00	5	46.70	47.20	-5	17,961	-0.03%
2024/02/05	2	47.98	0	0.00	47.75	2	17,943	0.01%
2024/02/01	15	49.70	5.1	49.69	49.65	9.9	17,868	0.06%
2024/01/30	0	0.00	1	50.10	49.45	-1	17,848	-0.01%
2024/01/29	1	49.95	0	0.00	50.00	1	17,858	0.01%
2024/01/26	0	0.00	1	49.50	49.75	-1	17,882	-0.01%
2024/01/25	0	0.00	5	50.40	49.75	-5	17,876	-0.03%
2024/01/23	2	50.65	0	0.00	50.20	2	17,846	0.01%
2024/01/19	0.1	52.20	10	51.45	51.20	-9.9	17,791	-0.06%
2024/01/18	0	0.00	3	52.40	52.50	-3	17,695	-0.02%
2024/01/17	3	52.00	1	51.10	51.00	2	17,539	0.01%
2024/01/16	0	0.00	0.7	51.90	52.00	-0.7	17,383	0.00%
2024/01/15	1	53.10	1	53.50	52.80	0	17,235	0.00%
2024/01/12	9	52.53	1	52.60	52.50	8	17,179	0.05%
2024/01/11	13	51.12	10	50.90	50.90	3	17,038	0.02%
2024/01/10	0	0.00	21	50.31	50.70	-21	16,960	-0.12%
2024/01/09	12	53.60	25	52.38	52.40	-13	16,693	-0.08%
2024/01/08	6	56.35	2	56.60	56.20	4	16,210	0.02%
2024/01/05	6	57.38	9	57.22	57.90	-3	15,999	-0.02%
2024/01/04	6.6	56.78	29	57.55	57.00	-22.5	15,558	-0.14%
2024/01/03	4	55.38	16	55.05	55.00	-12	14,793	-0.08%
2024/01/02	6	57.22	3	57.60	54.70	3	14,512	0.02%
2023/12/29	9	55.11	6	54.98	55.00	3	13,941	0.02%
2023/12/28	2	56.25	1	55.30	55.20	1	13,906	0.01%
2023/12/27	17	57.05	15	57.31	56.60	2	13,795	0.01%
2023/12/26	14	55.18	4	55.45	56.00	10	13,532	0.07%
2023/12/25	20.2	56.64	4.1	55.42	54.50	16.1	13,140	0.12%
2023/12/22	25.3	60.20	18.1	60.57	60.10	7.2	12,342	0.06%
2023/12/21	23.3	56.47	20	57.95	59.60	3.3	10,570	0.03%
2023/12/20	11	52.27	1	53.90	54.50	10	9,261	0.11%
2023/12/19	18	53.42	30	53.00	52.30	-12	8,798	-0.14%
2023/12/18	25	51.73	4	52.40	52.90	21	8,116	0.26%
2023/12/15	11	50.65	2	50.15	50.60	9	7,335	0.12%
2023/12/13	3	50.42	4	49.80	50.10	-1	6,925	-0.01%
2023/12/12	1	53.50	0	0.00	51.80	1	7,366	0.01%
2023/12/08	10	50.40	1	50.30	51.10	9	6,988	0.13%
2023/12/06	6	51.10	10	50.90	51.30	-4	6,957	-0.06%
2023/12/05	22	51.23	1	52.00	52.00	21	6,865	0.31%
2023/12/04	23	51.51	21.3	50.40	52.50	1.7	6,511	0.03%
2023/12/01	0	0.00	8	48.52	48.65	-8	6,098	-0.13%
2023/11/28	1	46.40	1	46.55	47.00	0	6,013	0.00%
2023/11/27	0	0.00	1	46.10	46.00	-1	5,993	-0.02%
2023/11/21	1	46.65	1	46.85	46.55	0	6,010	0.00%
2023/11/20	2	47.10	4	47.09	46.95	-2	6,094	-0.03%
2023/11/17	4	47.48	4	47.41	47.25	0	6,174	0.00%
2023/11/16	0.1	47.40	0	0.00	47.40	0.1	6,207	0.00%
2023/11/15	0	0.00	1	47.85	47.85	-1	6,230	-0.02%
2023/11/13	2	45.45	0	0.00	45.75	2	6,211	0.03%
2023/11/09	0	0.00	1	46.45	46.35	-1	6,191	-0.02%
2023/11/08	1	46.35	0	0.00	46.10	1	6,203	0.02%
2023/11/07	1	46.45	2	46.85	46.25	-1	6,245	-0.02%
2023/11/06	2	47.40	4	47.19	47.45	-2	6,240	-0.03%
2023/11/03	1.1	47.45	6	47.50	47.70	-5	6,210	-0.08%
2023/11/02	2	47.00	0.1	46.90	47.10	2	6,237	0.03%
2023/10/31	0	0.00	1	47.05	46.20	-1	6,272	-0.02%
2023/10/30	0	0.00	5.1	46.64	47.45	-5.1	6,225	-0.08%
2023/10/27	0	0.00	1	45.60	45.50	-1	6,150	-0.02%
2023/10/26	0	0.00	0.1	44.87	44.70	-0.1	6,218	0.00%
2023/10/23	0	0.00	2	44.70	44.50	-2	6,394	-0.03%
2023/10/20	3	44.92	0	0.00	44.90	3	6,415	0.05%
2023/10/19	2	45.70	2	45.63	45.60	0	6,456	0.00%
2023/10/16	1	43.80	0	0.00	45.00	1	6,549	0.02%
2023/10/13	2	44.48	0	0.00	44.25	2	6,610	0.03%
2023/10/12	1	45.15	0	0.00	45.65	1	6,579	0.02%
2023/10/11	3	45.48	0	0.00	45.25	3	6,647	0.05%
2023/10/04	10	46.25	10	46.50	46.35	0	6,971	0.00%
2023/10/03	3	46.60	0	0.00	46.00	3	7,134	0.04%
2023/10/02	1	47.30	0	0.00	47.35	1	7,230	0.01%
2023/09/26	1	48.70	0	0.00	48.70	1	8,660	0.01%
2023/09/25	1	48.85	0	0.00	49.20	1	9,197	0.01%
2023/09/22	1.1	49.41	0	0.00	49.50	1.1	9,463	0.01%
2023/09/21	1.2	50.81	6	50.52	49.80	-4.9	9,532	-0.05%
2023/09/20	2	51.35	1	51.70	51.30	1	9,490	0.01%
2023/09/15	9	50.03	16.3	50.62	50.60	-7.3	9,386	-0.08%
2023/09/14	3	48.53	8	48.30	48.85	-5	8,722	-0.06%
2023/09/13	1	46.65	0	0.00	46.65	1	8,628	0.01%
2023/09/12	0	0.00	1	46.70	46.80	-1	8,725	-0.01%
2023/09/11	1	45.90	0	0.00	46.00	1	8,719	0.01%
2023/09/07	1	45.85	3	46.02	45.65	-2	8,817	-0.02%
2023/09/06	2	46.23	0	0.00	46.30	2	8,880	0.02%
2023/09/05	2	47.05	2	47.13	47.30	0	8,935	0.00%
2023/09/04	2	46.45	1	46.60	46.50	1	9,162	0.01%
2023/08/30	0	0.00	1	45.85	45.85	-1	9,242	-0.01%
2023/08/29	2	45.48	0	0.00	45.35	2	9,324	0.02%
2023/08/24	7	46.18	0	0.00	46.00	7	9,566	0.07%
2023/08/23	3	48.35	0	0.00	47.55	3	9,478	0.03%
2023/08/22	9	49.03	0	0.00	48.70	9	9,435	0.10%
2023/08/21	0	0.00	2	49.80	49.30	-2	9,449	-0.02%
2023/08/18	3	50.83	11	51.00	50.50	-8	9,404	-0.09%
2023/08/17	0	0.00	12	46.20	47.90	-12	9,202	-0.13%
2023/08/11	0.1	50.00	0	0.00	50.60	0.1	9,367	0.00%
2023/08/09	3	50.35	0	0.00	50.10	3	9,428	0.03%
2023/08/08	0.5	50.00	0	0.00	50.10	0.5	9,472	0.01%
2023/08/07	1	50.50	0	0.00	50.50	1	9,594	0.01%
2023/08/02	4	50.85	0	0.00	51.10	4	9,689	0.04%
2023/08/01	0	0.00	1	51.30	51.10	-1	9,706	-0.01%
2023/07/31	1.1	50.61	1	50.90	50.40	0.1	9,784	0.00%
2023/07/28	13	51.35	9.4	51.20	51.80	3.6	9,824	0.04%
2023/07/26	5	49.94	5	49.70	49.45	0	9,944	0.00%
2023/07/24	0.5	49.45	0	0.00	49.30	0.5	10,070	0.00%
2023/07/21	0	0.00	1	50.90	50.90	-1	10,120	-0.01%
2023/07/20	2	51.50	0	0.00	51.90	2	10,171	0.02%
2023/07/18	1	51.90	1	51.40	50.40	0	10,362	0.00%
2023/07/17	1	50.50	10	50.65	51.00	-9	10,322	-0.09%
2023/07/14	20	50.08	20	50.64	50.40	0	10,323	0.00%
2023/07/13	12	49.79	12	49.31	49.30	0	10,335	0.00%
2023/07/12	1	51.90	2.5	51.80	51.60	-1.5	10,261	-0.01%
2023/07/11	0	0.00	4	53.60	53.60	-4	10,245	-0.04%
2023/07/10	0.5	53.98	9	53.60	53.60	-8.5	10,259	-0.08%
2023/07/07	2	56.70	0	0.00	56.70	2	10,090	0.02%
2023/07/05	4.4	57.67	2	57.75	57.70	2.4	9,939	0.02%
2023/07/04	47.6	60.42	27	60.70	57.30	20.6	9,675	0.21%
2023/07/03	2	56.24	7.7	56.74	58.90	-5.6	8,716	-0.06%
2023/06/30	14	58.91	2	58.90	59.00	12	8,216	0.15%
2023/06/29	1	57.30	0	0.00	57.30	1	7,941	0.01%
2023/06/27	1	58.80	0.3	59.40	58.80	0.7	7,873	0.01%
2023/06/26	2.1	59.14	0	0.00	58.80	2.1	7,871	0.03%
2023/06/21	2	59.70	0	0.00	60.20	2	7,865	0.03%
2023/06/20	0	0.00	0.3	61.30	61.00	-0.3	7,836	0.00%
2023/06/19	1	61.50	6	61.53	61.10	-5	7,892	-0.06%
2023/06/16	1	62.80	2	62.65	62.60	-1	7,918	-0.01%
2023/06/13	0	61.90	13	61.95	61.80	-13	8,375	-0.16%
2023/06/12	0	0.00	5	61.00	62.10	-5	8,862	-0.06%
2023/06/09	2	61.50	2	61.30	61.80	0	9,553	0.00%
2023/06/08	15	61.67	11	62.09	61.50	4	9,687	0.04%
2023/06/07	0.1	59.70	0	0.00	59.80	0.1	9,917	0.00%
2023/06/06	4	59.10	1.2	59.33	59.50	2.8	9,925	0.03%
2023/06/05	3	58.30	3	58.20	58.00	0	9,958	0.00%
2023/06/02	0.2	57.90	2.1	58.05	58.10	-1.9	10,005	-0.02%
2023/06/01	1.1	57.30	4	57.20	57.10	-2.9	10,059	-0.03%
2023/05/31	0	0.00	6	58.43	58.00	-6	10,104	-0.06%
2023/05/30	2	59.20	0.2	59.80	58.70	1.9	10,281	0.02%
2023/05/29	0	0.00	2	60.30	60.00	-2	10,361	-0.02%
2023/05/26	0	0.00	2	59.10	58.90	-2	10,595	-0.02%
2023/05/25	2	59.30	0	0.00	58.70	2	10,907	0.02%
2023/05/24	24	60.44	3	60.20	60.10	21	11,227	0.19%
2023/05/23	2	60.40	0	0.00	60.10	2	11,458	0.02%
2023/05/22	0.1	60.60	0	0.00	60.20	0.1	11,482	0.00%
2023/05/19	0	0.00	1	60.50	60.30	-1	11,432	-0.01%
2023/05/18	1	60.00	2	60.20	59.60	-1	11,369	-0.01%
2023/05/17	1	59.80	2	59.90	60.20	-1	11,390	-0.01%
2023/05/16	1	59.90	0	0.00	59.60	1	11,367	0.01%
2023/05/12	3.1	59.20	1	59.20	59.20	2.1	11,434	0.02%
2023/05/11	3	60.23	0	0.00	59.10	3	11,447	0.03%
2023/05/10	4	60.80	4	61.48	61.60	0	11,368	0.00%
2023/05/09	0	0.00	1	60.40	60.20	-1	11,394	-0.01%
2023/05/08	0	0.00	11	59.29	59.40	-11	11,536	-0.10%
2023/05/05	2.1	59.90	0	0.00	59.50	2.1	11,898	0.02%
2023/05/04	2	60.85	2	60.35	60.10	0	11,984	0.00%
2023/05/03	3.1	61.00	0	0.00	60.50	3.1	12,004	0.03%
2023/05/02	0	63.40	0.2	63.40	63.20	-0.1	11,970	0.00%
2023/04/27	0	0.00	1	63.30	63.70	-1	12,176	-0.01%
2023/04/25	0	0.00	15	65.63	64.20	-15	12,258	-0.12%
2023/04/24	3	65.00	0	0.00	65.50	3	12,374	0.02%
2023/04/21	2	66.05	1	65.50	65.00	1	12,497	0.01%
2023/04/20	2	68.05	1	68.00	67.70	1	12,473	0.01%
2023/04/19	12	68.18	0	0.00	68.00	12	12,630	0.10%
2023/04/18	1	69.10	0	0.00	69.00	1	12,772	0.01%
2023/04/17	1	70.60	5	71.00	70.50	-4	12,889	-0.03%
2023/04/14	1	69.80	2	69.30	69.90	-1	13,041	-0.01%
2023/04/13	1	68.50	2	68.65	68.50	-1	13,235	-0.01%
2023/04/12	1	69.50	0	0.00	68.80	1	13,442	0.01%
2023/04/10	3	69.47	3	69.07	68.80	0	14,135	0.00%
2023/04/07	1	68.80	1	69.50	69.40	0	14,505	0.00%
2023/04/06	9	67.99	1	68.50	67.80	8	14,953	0.05%
2023/03/31	2	69.40	1	69.40	68.50	1	15,727	0.01%
2023/03/29	2	70.15	2	68.90	68.80	0	17,649	0.00%
2023/03/28	2	69.75	1	70.60	69.30	1	18,203	0.01%
2023/03/27	10	69.80	0	0.00	69.70	10	18,992	0.05%
2023/03/23	0.1	69.80	1	69.70	69.90	-0.9	20,125	0.00%
2023/03/22	1	69.40	2	69.60	70.40	-1	20,171	0.00%
2023/03/21	1	69.90	1	69.50	69.00	0	20,226	0.00%
2023/03/20	1	69.90	2	70.15	69.60	-1	20,233	0.00%
2023/03/17	3	68.90	2	68.80	69.00	1	20,203	0.00%
2023/03/16	9	69.27	5.7	68.30	68.20	3.3	20,128	0.02%
2023/03/15	12	71.33	12.3	71.31	71.00	-0.3	19,886	0.00%
2023/03/14	29	73.45	13	73.16	72.50	16	19,571	0.08%
2023/03/13	7	79.91	2	81.10	80.50	5	18,898	0.03%
2023/03/10	19	81.75	17	80.88	79.10	2	18,755	0.01%
2023/03/09	2.7	80.08	2	79.90	80.10	0.7	18,527	0.00%
2023/03/08	4	78.70	0	0.00	79.00	4	18,647	0.02%
2023/03/07	5	80.86	1	80.80	80.70	4	18,699	0.02%
2023/03/06	0	0.00	7	81.41	80.60	-7	18,803	-0.04%
2023/03/03	15	80.65	9	80.94	81.10	6	19,016	0.03%
2023/03/02	10	80.19	9	80.54	80.70	1	19,149	0.01%
2023/03/01	7	78.36	6	78.18	78.60	1	18,998	0.01%
2023/02/24	1	79.40	4	79.78	79.60	-3	18,961	-0.02%
2023/02/23	3	79.50	6	79.47	79.20	-3	18,829	-0.02%
2023/02/22	16	77.79	8	78.30	76.70	8	18,592	0.04%
2023/02/21	6	77.00	6	77.15	77.50	0	18,344	0.00%
2023/02/20	5	74.10	6	73.87	74.00	-1	18,296	-0.01%
2023/02/17	2.4	73.04	0	0.00	73.30	2.4	18,522	0.01%
2023/02/16	1	74.00	0	0.00	73.70	1	18,664	0.01%
2023/02/14	2	74.45	2	74.65	74.80	0	19,329	0.00%
2023/02/13	5	73.68	6	73.67	73.80	-1	19,474	-0.01%
2023/02/09	0	0.00	10	77.73	76.90	-10	20,025	-0.05%
2023/02/08	1	77.50	1	77.80	77.90	0	20,279	0.00%
2023/02/07	3	76.50	6	76.93	77.60	-3	20,350	-0.01%
2023/02/06	2	76.30	2	76.45	76.10	0	20,482	0.00%
2023/02/03	9	80.36	7	80.49	79.50	2	20,459	0.01%
2023/02/02	3	78.50	12	78.59	78.60	-9	20,220	-0.04%
2023/02/01	10	76.90	0	0.00	76.70	10	20,217	0.05%
2023/01/30	0	0.00	5	74.30	75.60	-5	20,414	-0.02%
2023/01/17	16	74.23	11	73.80	73.60	5	20,433	0.02%
2023/01/16	5	73.50	2.3	73.82	73.70	2.7	20,475	0.01%
2023/01/13	1	74.90	1	74.40	74.50	0	20,424	0.00%
2023/01/12	2	74.10	0	0.00	74.10	2	20,536	0.01%
2023/01/11	13	76.72	2	77.50	76.10	11	20,473	0.05%
2023/01/10	8	77.21	12	77.72	76.50	-4	20,444	-0.02%
2023/01/09	3	77.53	3	77.43	77.50	0	20,639	0.00%
2023/01/06	1	77.20	1	77.50	77.80	0	20,709	0.00%
2023/01/05	2	78.40	1	77.20	77.10	1	20,762	0.00%
2023/01/04	2	79.05	2	78.60	77.10	0	20,903	0.00%
2023/01/03	3	79.50	12	79.71	79.20	-9	20,825	-0.04%
2022/12/29	15	79.70	5	79.22	79.20	10	20,637	0.05%
2022/12/28	2	80.75	3	81.20	79.00	-1	20,583	0.00%
2022/12/27	2	84.00	0	0.00	82.10	2	20,463	0.01%
2022/12/26	3	82.67	2	83.50	82.40	1	20,553	0.00%
2022/12/23	6	84.60	10.1	85.57	86.20	-4.1	20,344	-0.02%
2022/12/22	19	84.44	17.6	84.35	87.20	1.4	19,732	0.01%
2022/12/21	10	78.87	5.1	78.87	79.80	4.9	18,579	0.03%
2022/12/20	5	77.24	4	77.93	76.70	1	18,285	0.01%
2022/12/19	5	79.40	5	78.72	76.20	0	18,086	0.00%
2022/12/16	9	77.40	13	75.78	78.80	-4	17,509	-0.02%
2022/12/15	1	71.00	2	72.24	72.50	-1	16,827	-0.01%
2022/12/14	6	70.17	2	69.90	70.70	4	17,223	0.02%
2022/12/13	8	70.24	10.1	70.24	70.30	-2.1	17,331	-0.01%
2022/12/12	1	69.70	0	0.00	69.30	1	17,584	0.01%
2022/12/09	2	69.15	1	69.60	70.10	1	17,814	0.01%
2022/12/08	1.2	69.05	1	68.60	68.60	0.2	18,088	0.00%
2022/12/07	1	70.90	9	69.66	69.10	-8	18,250	-0.04%
2022/12/06	1	71.00	2	71.20	70.60	-1	18,254	-0.01%
2022/12/02	0	0.00	3	74.60	74.50	-3	18,584	-0.02%
2022/12/01	1	76.20	2	75.30	75.30	-1	18,774	-0.01%
2022/11/30	1	76.10	5	74.50	76.10	-4	18,698	-0.02%
2022/11/29	7	73.50	4	74.00	74.70	3	18,769	0.02%
2022/11/28	4	73.25	1	72.80	72.90	3	18,998	0.02%
2022/11/25	6	76.57	16	76.23	74.90	-10	18,973	-0.05%
2022/11/24	5	72.50	8.2	72.25	75.40	-3.2	19,000	-0.02%
2022/11/22	5	70.18	0	0.00	69.10	5	18,934	0.03%
2022/11/21	6	70.45	14.3	70.22	69.50	-8.3	18,878	-0.04%
2022/11/18	3	73.47	4	73.28	71.80	-1	18,843	-0.01%
2022/11/17	8	74.95	1	74.80	74.20	7	18,944	0.04%
2022/11/16	1	75.30	3	74.30	75.30	-2	18,910	-0.01%
2022/11/15	5	74.26	4	73.50	74.60	1	18,998	0.01%
2022/11/14	0	74.50	8	73.94	74.10	-8	18,805	-0.04%
2022/11/11	3	74.30	1	73.50	73.50	2	18,698	0.01%
2022/11/10	8	73.38	3	73.53	74.40	5	18,395	0.03%
2022/11/09	3	71.43	3.3	71.84	72.00	-0.3	18,244	0.00%
2022/11/08	1	72.56	9	71.49	70.40	-8	18,282	-0.04%
2022/11/07	0	0.00	4	68.35	70.00	-4	18,009	-0.02%
2022/11/04	2	67.85	1	66.90	66.60	1	17,759	0.01%
2022/11/03	1	65.70	0	0.00	65.80	1	17,605	0.01%
2022/11/02	3	66.60	3	67.90	66.50	0	17,748	0.00%
2022/11/01	6	66.37	1	66.30	66.00	5	17,590	0.03%
2022/10/31	0	0.00	1	68.50	67.70	-1	17,596	-0.01%
2022/10/28	8	69.11	8.2	68.30	68.50	-0.1	17,585	0.00%
2022/10/27	4	69.60	3	69.53	70.50	1	17,529	0.01%
2022/10/26	1	65.70	1.3	66.82	69.20	-0.3	17,483	0.00%
2022/10/25	3.3	69.21	2	68.30	67.70	1.3	17,395	0.01%
2022/10/24	0	0.00	1	69.50	68.50	-1	17,586	-0.01%
2022/10/21	0	0.00	12	66.27	66.50	-12	17,570	-0.07%
2022/10/20	6	64.35	1	64.10	66.90	5	17,578	0.03%
2022/10/19	2	68.70	2	67.80	67.90	0	17,706	0.00%
2022/10/18	0	0.00	1	67.00	67.00	-1	17,674	-0.01%
2022/10/17	0	0.00	2	62.70	64.90	-2	17,705	-0.01%
2022/10/14	1	67.70	0	0.00	68.80	1	17,512	0.01%
2022/10/13	3	68.80	6	67.02	65.40	-3	17,873	-0.02%
2022/10/12	14	68.79	10	68.82	68.30	4	18,252	0.02%
2022/10/11	0	0.00	8	71.80	72.20	-8	18,103	-0.04%
2022/10/07	3	74.03	2	74.60	73.20	1	17,998	0.01%
2022/10/06	1	73.30	0	0.00	73.60	1	18,048	0.01%
2022/10/05	2	73.25	0	0.00	72.90	2	18,103	0.01%
2022/10/04	2	71.45	4.2	71.38	71.60	-2.2	18,225	-0.01%
2022/10/03	2	70.00	0	0.00	70.30	2	18,110	0.01%
2022/09/29	0	0.00	3	67.73	66.50	-3	17,966	-0.02%
2022/09/28	10	67.31	8	68.51	65.70	2	17,990	0.01%
2022/09/27	0	0.00	2	70.10	71.00	-2	18,355	-0.01%
2022/09/26	3	69.40	5.1	69.74	69.40	-2.1	18,480	-0.01%
2022/09/23	2	75.85	4	76.08	74.90	-2	18,620	-0.01%
2022/09/22	12	75.58	9	76.22	74.70	3	18,861	0.02%
2022/09/21	1	78.10	3	77.30	78.30	-2	19,104	-0.01%
2022/09/20	1	75.20	1.2	76.06	75.10	-0.2	19,163	0.00%
2022/09/19	8	76.13	9	76.74	74.10	-1	19,630	-0.01%
2022/09/16	1	79.40	0	0.00	80.70	1	19,925	0.01%
2022/09/15	3.5	80.14	1	82.60	80.70	2.5	20,286	0.01%
2022/09/14	4.5	77.04	0	0.00	79.10	4.5	20,546	0.02%
2022/09/13	3	77.70	0	0.00	77.70	3	20,614	0.01%
2022/09/12	13	75.32	7	75.01	76.90	6	20,925	0.03%
2022/09/08	4	73.08	4	73.30	74.10	0	20,836	0.00%
2022/09/07	12.4	75.09	12	74.55	74.50	0.4	20,908	0.00%
2022/09/06	3	77.47	14.3	76.75	76.80	-11.3	20,750	-0.05%
2022/09/05	8	77.81	21	77.09	76.20	-13	20,692	-0.06%
2022/09/02	0.1	81.30	6	80.50	78.00	-6	20,581	-0.03%
2022/09/01	10.2	84.39	0.2	84.50	83.70	10	20,346	0.05%
2022/08/31	1.1	83.77	0	86.20	86.80	1.1	20,415	0.01%
2022/08/30	2	86.90	1	86.70	86.10	1	20,129	0.00%
2022/08/29	5.1	86.89	9	86.54	86.30	-3.9	20,111	-0.02%
2022/08/26	0	0.00	1	93.20	93.10	-1	20,046	0.00%
2022/08/24	2	94.70	5	91.38	91.30	-3	20,068	-0.01%
2022/08/23	1	96.10	0	0.00	94.60	1	20,090	0.00%
2022/08/22	4.3	96.01	1.1	95.15	95.10	3.2	20,154	0.02%
2022/08/19	1	100.50	1	100.50	100.50	0	20,021	0.00%
2022/08/18	1	101.50	1.2	100.21	101.00	-0.2	20,220	0.00%
2022/08/17	1	102.00	0	0.00	101.50	1	20,697	0.00%
2022/08/16	1	100.00	0	0.00	99.90	1	21,251	0.00%
2022/08/15	9	100.67	0	0.00	101.50	9	21,871	0.04%
2022/08/12	0.2	104.00	2	103.25	104.50	-1.8	21,770	-0.01%
2022/08/11	5	103.80	0	0.00	103.00	5	21,901	0.02%
2022/08/10	2	106.00	0	0.00	103.00	2	21,885	0.01%
2022/08/09	10	105.15	5	105.20	105.00	5	21,937	0.02%
2022/08/08	1	107.50	0	0.00	107.50	1	21,826	0.00%
2022/08/05	2	106.50	1	107.00	107.50	1	21,846	0.00%
2022/08/04	2.6	102.81	1	103.50	104.00	1.6	21,921	0.01%
2022/08/03	1.1	105.47	3.1	104.52	104.50	-2	21,955	-0.01%
2022/08/02	0.1	104.50	1	105.00	105.00	-0.9	22,088	0.00%
2022/08/01	3.3	106.87	1	107.50	107.50	2.3	22,109	0.01%
2022/07/29	0	106.50	2	106.25	107.00	-2	22,202	-0.01%
2022/07/26	1	103.00	1	101.00	100.50	0	22,099	0.00%
2022/07/25	0.1	105.00	0	0.00	104.00	0.1	21,952	0.00%
2022/07/22	0	0.00	1	107.50	106.50	-1	21,993	0.00%
2022/07/21	4	105.63	3	105.50	105.50	1	22,013	0.00%
2022/07/20	3	106.67	4	107.37	103.50	-1	21,989	0.00%
2022/07/19	28.1	129.04	8	125.94	131.00	20.1	21,598	0.09%
2022/07/18	4	119.13	10	120.55	121.00	-6	21,147	-0.03%
2022/07/15	1	118.00	2	118.75	117.00	-1	21,144	0.00%
2022/07/14	1	117.00	9.1	115.46	118.50	-8.1	21,219	-0.04%
2022/07/13	1	116.49	2	116.75	113.50	-1	21,063	0.00%
2022/07/12	4.1	113.34	5	112.10	112.00	-0.9	20,966	0.00%
2022/07/11	0	0.00	10	120.50	120.50	-10	20,719	-0.05%
2022/07/08	0	121.50	5	120.30	120.50	-5	20,675	-0.02%
2022/07/07	2	113.75	2	115.00	116.50	0	20,505	0.00%
2022/07/06	7	115.07	2	114.75	113.50	5	20,500	0.02%
2022/07/05	23	115.50	14	116.32	116.00	9	20,405	0.04%
2022/07/04	1	112.50	1	114.50	115.50	0	19,948	0.00%
2022/07/01	18	118.72	18	112.25	111.00	0	19,836	0.00%
2022/06/30	1	116.00	7	118.93	119.00	-6	19,480	-0.03%
2022/06/29	2	122.50	6	124.58	120.00	-4	19,155	-0.02%
2022/06/28	3	127.17	4	127.75	128.00	-1	18,787	-0.01%
2022/06/27	4	124.75	4.2	125.84	128.00	-0.2	18,412	0.00%
2022/06/24	0.2	117.50	3	115.67	116.50	-2.9	17,937	-0.02%
2022/06/23	5	113.30	8	113.13	110.50	-3	17,617	-0.02%
2022/06/22	12	118.67	10	119.65	120.00	2	17,276	0.01%
2022/06/21	4	123.13	8	120.81	123.50	-4	16,758	-0.02%
2022/06/20	14	125.04	6	123.92	119.50	8	16,534	0.05%
2022/06/17	7	132.50	1	130.50	131.00	6	16,156	0.04%
2022/06/16	5	136.20	4	135.25	131.00	1	15,984	0.01%
2022/06/15	0.1	141.50	1	142.00	140.50	-0.9	16,030	-0.01%
2022/06/14	1	143.00	4	143.00	143.00	-3	16,380	-0.02%
2022/06/13	5	143.90	0	0.00	143.00	5	17,312	0.03%
2022/06/10	2	151.00	0	0.00	150.00	2	17,735	0.01%
2022/06/09	4	155.75	0	0.00	155.00	4	17,977	0.02%
2022/06/07	1	159.00	4.1	159.51	159.00	-3.1	18,565	-0.02%
2022/06/06	3	161.00	4	161.13	158.50	-1	19,086	-0.01%
2022/06/02	2	159.00	1	159.00	158.50	1	19,672	0.01%
2022/06/01	0	0.00	3	161.00	159.50	-3	20,734	-0.01%
2022/05/30	2	160.25	1	160.00	158.50	1	22,405	0.00%
2022/05/27	2	157.50	5	159.50	160.50	-3	22,706	-0.01%
2022/05/26	5	162.00	5	160.60	156.50	0	23,032	0.00%
2022/05/25	5	162.60	3	161.00	160.50	2	23,196	0.01%
2022/05/24	9	164.50	6	164.00	161.50	3	23,415	0.01%
2022/05/23	2	160.00	21	159.01	163.50	-19	23,452	-0.08%
2022/05/20	0	0.00	5.2	148.08	149.00	-5.2	23,616	-0.02%
2022/05/19	2	142.50	2	142.75	146.00	0	24,528	0.00%
2022/05/18	0.2	145.51	1	146.00	147.50	-0.8	25,491	0.00%
2022/05/17	5	145.70	5	147.50	143.00	0	26,034	0.00%
2022/05/16	1	149.50	0	0.00	148.00	1	26,380	0.00%
2022/05/13	0	0.00	1	152.50	153.50	-1	26,755	0.00%
2022/05/12	3	151.81	6	151.17	148.50	-3	27,852	-0.01%
2022/05/11	0	0.00	3	151.67	151.50	-3	28,048	-0.01%
2022/05/10	0	0.00	10	152.05	151.50	-10	28,426	-0.04%
2022/05/09	2	152.25	2	149.50	148.00	0	28,842	0.00%
2022/05/06	1	151.50	0	0.00	151.50	1	29,843	0.00%
2022/05/05	0	0.00	2	153.25	153.00	-2	29,960	-0.01%
2022/05/04	1	149.49	0	0.00	148.50	1	29,923	0.00%
2022/04/29	0	0.00	16	145.47	146.00	-16	30,426	-0.05%
2022/04/27	2	143.00	2	140.51	144.00	0	30,648	0.00%
2022/04/26	2	147.50	0	0.00	145.00	2	30,761	0.01%
2022/04/25	18	148.94	3	151.00	148.00	15	30,860	0.05%
2022/04/22	4.1	155.77	1	157.50	156.00	3.1	30,890	0.01%
2022/04/21	4	157.88	10	158.00	157.50	-6	31,098	-0.02%
2022/04/20	2.1	156.49	3	157.33	155.50	-1	31,348	0.00%
2022/04/19	0	0.00	1	155.50	156.00	-1	31,482	0.00%
2022/04/18	5	151.00	4	151.50	151.00	1	31,728	0.00%
2022/04/15	1	155.50	5	155.30	155.00	-4	32,036	-0.01%
2022/04/13	3	156.17	1	157.00	158.00	2	32,253	0.01%
2022/04/12	8	149.44	4	151.63	153.00	4	32,311	0.01%
2022/04/11	0	0.00	1	153.50	151.50	-1	32,351	0.00%
2022/04/08	2	154.75	1.1	154.09	154.00	0.9	32,947	0.00%
2022/04/07	3.1	149.16	7.1	151.30	149.50	-4	33,063	-0.01%
2022/04/06	3	155.17	1	153.50	156.00	2	33,093	0.01%
2022/04/01	2	160.00	2	159.50	160.00	0	33,478	0.00%
2022/03/31	1	157.50	2	157.25	158.50	-1	33,528	0.00%
2022/03/30	5	158.00	2	157.00	160.00	3	33,688	0.01%
2022/03/29	5	156.20	2	156.25	154.50	3	33,769	0.01%
2022/03/28	12	154.96	9.3	153.48	156.00	2.7	34,092	0.01%
2022/03/25	3.8	156.21	1	157.50	153.50	2.8	34,467	0.01%
2022/03/24	1	163.50	2	160.75	160.00	-1	34,857	0.00%
2022/03/22	2	166.99	2	164.50	162.50	0	36,222	0.00%
2022/03/21	4	164.00	1	163.00	163.00	3	37,126	0.01%
2022/03/18	1	163.50	1	162.50	163.00	0	38,261	0.00%
2022/03/17	6.1	164.20	5	165.70	168.00	1.1	38,841	0.00%
2022/03/16	10	169.00	5.3	164.66	161.50	4.7	39,919	0.01%
2022/03/15	25	175.24	4.1	178.26	172.50	20.9	39,944	0.05%
2022/03/14	2	180.00	5	180.40	182.00	-3	41,030	-0.01%
2022/03/11	5	175.10	1	175.48	175.00	4	42,473	0.01%
2022/03/10	2.1	177.50	2	180.01	176.50	0.1	43,249	0.00%
2022/03/09	7.1	173.58	1	174.00	174.00	6.1	43,857	0.01%
2022/03/08	9.1	174.28	3	166.57	170.50	6.1	44,460	0.01%
2022/03/07	21	186.64	6	189.58	180.00	15	43,865	0.03%
2022/03/04	23	197.46	20	198.18	192.00	3	43,042	0.01%
2022/03/03	18.1	193.75	11.5	194.48	192.00	6.6	41,921	0.02%
2022/03/02	16	190.85	3	192.67	190.50	13	41,774	0.03%
2022/03/01	2.9	192.41	4	192.00	193.00	-1.1	41,636	0.00%
2022/02/25	4.1	186.72	3	186.99	187.00	1.1	41,391	0.00%
2022/02/24	10	187.55	11	186.59	182.00	-1	41,218	0.00%
2022/02/23	11	188.05	12.4	188.34	190.00	-1.4	40,843	0.00%
2022/02/22	10.9	186.85	5	184.63	181.50	5.9	40,488	0.01%
2022/02/21	12.1	198.03	16	197.34	195.00	-3.9	39,762	-0.01%
2022/02/18	15	193.13	21	188.03	194.50	-6	39,031	-0.02%
2022/02/17	4	186.13	6	186.50	183.00	-2	38,225	-0.01%
2022/02/16	17	184.35	18	182.64	183.50	-1	37,912	0.00%
2022/02/15	4	179.50	4	180.50	178.50	0	38,206	0.00%
2022/02/14	8	179.94	5	181.10	180.00	3	38,783	0.01%
2022/02/11	2	174.75	1	173.54	172.00	1	38,390	0.00%
2022/02/10	4	174.51	4	172.75	175.50	0	39,037	0.00%
2022/02/09	4	175.63	4	175.88	173.50	0	39,741	0.00%
2022/02/08	7	170.00	5	173.00	172.00	2	39,830	0.01%
2022/02/07	1	154.50	1	155.50	162.00	0	39,996	0.00%
2022/01/26	3	150.00	6	148.67	147.50	-3	41,239	-0.01%
2022/01/25	2	148.00	0	0.00	145.50	2	41,581	0.00%
2022/01/24	8	151.44	9.3	151.93	153.00	-1.3	41,813	0.00%
2022/01/21	0	0.00	0	155.50	151.50	0	42,137	0.00%
2022/01/20	1	161.50	0	162.67	161.00	1	42,290	0.00%
2022/01/19	1	162.00	4	163.00	161.50	-3	42,524	-0.01%
2022/01/18	1	166.00	1	167.00	166.00	0	42,715	0.00%
2022/01/14	3	170.50	0	171.00	173.50	3	44,029	0.01%
2022/01/13	1	177.00	0	0.00	168.50	1	44,460	0.00%
2022/01/12	3	181.50	1	178.00	176.00	2	44,725	0.00%
2022/01/11	1	182.50	9	180.67	181.50	-8	45,521	-0.02%
2022/01/10	7	183.07	1	180.00	179.50	6	46,605	0.01%
2022/01/07	0.1	189.00	2.3	187.43	187.50	-2.2	47,315	0.00%
2022/01/05	1.1	189.69	2	193.25	191.00	-0.9	49,726	0.00%
2022/01/04	4.5	186.51	1	187.50	191.50	3.5	50,499	0.01%
2022/01/03	4	190.00	8	191.69	187.50	-4	51,296	-0.01%
2021/12/30	1	199.00	2.1	199.92	198.50	-1.1	51,827	0.00%
2021/12/29	0.1	202.09	5.1	202.95	201.00	-5	52,778	-0.01%
2021/12/28	11.1	201.36	5.7	203.31	200.50	5.4	54,654	0.01%
2021/12/24	0	199.50	3	203.17	199.00	-3	56,326	-0.01%
2021/12/23	5	206.00	4	202.00	200.00	1	56,322	0.00%
2021/12/22	2	204.00	2	205.48	204.00	0	56,540	0.00%
2021/12/21	8	201.44	4	201.99	207.00	4	56,543	0.01%
2021/12/20	7.1	198.59	6.1	197.94	199.00	1.1	56,620	0.00%
2021/12/17	1.1	201.10	5	201.30	200.00	-3.9	56,644	-0.01%
2021/12/16	4.1	198.75	4.1	198.73	196.50	-0.1	56,315	0.00%
2021/12/15	14.1	196.13	9	197.39	199.00	5.1	56,196	0.01%
2021/12/14	6.1	197.94	9.4	198.23	189.50	-3.4	56,156	-0.01%
2021/12/13	9.1	207.01	19.3	207.02	201.50	-10.3	55,319	-0.02%
2021/12/10	21	209.78	29	206.83	210.50	-8	55,553	-0.01%
2021/12/09	21	203.45	19	199.95	208.00	2	54,894	0.00%
2021/12/08	19.1	198.34	16	198.63	197.00	3.1	54,715	0.01%
2021/12/07	12.2	179.93	16.3	185.34	191.00	-4.1	54,241	-0.01%
2021/12/06	7	173.00	8	174.82	176.50	-1	53,587	0.00%
2021/12/03	13.2	170.58	8	166.44	164.50	5.2	53,625	0.01%
2021/12/02	5.1	162.36	5	166.29	169.50	0.1	53,692	0.00%
2021/12/01	4	155.13	6	154.33	154.50	-2	53,099	0.00%
2021/11/30	1	155.50	1	155.50	156.50	0	53,553	0.00%
2021/11/29	3.2	153.55	1	151.50	153.00	2.2	54,150	0.00%
2021/11/26	6	156.33	3	155.83	152.00	3	55,260	0.01%
2021/11/25	3	157.16	2	157.00	157.50	1	55,943	0.00%
2021/11/24	2	155.50	3	153.67	154.00	-1	56,530	0.00%
2021/11/23	5	155.60	4.1	155.40	154.00	1	58,328	0.00%
2021/11/22	1	157.00	1	156.00	154.50	0	60,206	0.00%
2021/11/19	3.1	159.73	4.5	158.22	156.00	-1.4	61,871	0.00%
2021/11/18	1.2	159.17	12.4	161.32	160.50	-11.3	64,140	-0.02%
2021/11/17	23	157.37	8.2	157.40	158.50	14.8	66,010	0.02%
2021/11/16	4	160.13	3	159.17	161.00	1	67,378	0.00%
2021/11/15	2	161.00	3	158.67	157.00	-1	69,856	0.00%
2021/11/12	6.1	159.83	4	158.88	159.00	2.1	71,211	0.00%
2021/11/11	10	170.70	28	170.23	159.50	-18	71,484	-0.03%
2021/11/10	8	184.25	2	184.00	177.00	6	72,107	0.01%
2021/11/09	14.1	189.09	8	184.94	183.50	6.1	73,224	0.01%
2021/11/08	28	185.07	18	185.69	190.00	10	73,787	0.01%
2021/11/05	2	176.25	4	174.38	178.00	-2	74,735	0.00%
2021/11/04	28	177.63	22.3	177.47	174.50	5.7	76,083	0.01%
2021/11/03	9	170.00	11.1	172.20	171.50	-2.1	76,323	0.00%
2021/11/02	2	163.00	4.1	162.45	161.00	-2.1	76,868	0.00%
2021/11/01	4	161.88	1	158.50	158.50	3	77,612	0.00%
2021/10/29	35	160.97	24.1	160.79	160.00	10.9	78,267	0.01%
2021/10/28	0	0.00	4	158.34	153.50	-4	79,584	-0.01%
2021/10/27	2	153.00	2.3	153.57	153.00	-0.3	82,036	0.00%
2021/10/26	1	160.50	2.2	157.04	157.00	-1.2	84,992	0.00%
2021/10/25	4	155.50	4.4	157.70	157.50	-0.4	87,571	0.00%
2021/10/22	3	152.67	3	154.33	152.50	0	90,066	0.00%
2021/10/21	3	163.50	5	163.80	159.00	-2	91,770	0.00%
2021/10/20	2	161.25	14	161.46	159.50	-12	92,550	-0.01%
2021/10/19	2	159.75	29.3	159.34	158.00	-27.3	94,278	-0.03%
2021/10/18	31	156.29	7	150.86	160.00	24	96,471	0.02%
2021/10/15	3	162.17	2	161.00	161.00	1	97,931	0.00%
2021/10/14	6	163.00	28	160.30	164.50	-22	98,982	-0.02%
2021/10/13	4	158.75	4	158.88	155.00	0	99,248	0.00%
2021/10/12	106	158.69	103.1	155.94	153.50	2.9	101,711	0.00%	大買/大賣/
2021/10/08	14	167.04	10	166.55	169.50	4	102,911	0.00%
2021/10/07	5	170.70	14.1	170.98	171.50	-9.1	105,121	-0.01%
2021/10/06	17	165.71	7	167.00	161.50	10	106,167	0.01%
2021/10/05	25	166.60	30.2	164.06	173.00	-5.2	107,309	0.00%
2021/10/04	5	171.90	7.1	174.58	165.50	-2.1	108,342	0.00%
2021/10/01	29	191.16	12	191.50	183.50	17	110,613	0.02%
2021/09/30	7	204.71	1	205.00	203.50	6	112,158	0.01%
2021/09/29	6	200.83	4	200.88	200.50	2	113,993	0.00%
2021/09/28	8	202.13	5	202.20	203.50	3	115,755	0.00%
2021/09/27	6	214.17	5	212.70	208.00	1	117,732	0.00%
2021/09/24	5	214.20	13	214.15	215.00	-8	121,860	-0.01%
2021/09/23	6	208.91	6	208.83	207.50	0	123,853	0.00%
2021/09/22	7	203.79	4	205.75	203.00	3	127,961	0.00%
2021/09/17	6	205.58	27	205.20	210.00	-21	129,019	-0.02%
2021/09/15	12	203.63	14	203.61	205.00	-2	132,972	0.00%
2021/09/14	22	204.59	8	207.06	201.50	14	136,191	0.01%
2021/09/13	5	214.30	5	213.30	210.00	0	138,442	0.00%
2021/09/10	13.1	208.75	26	209.13	211.50	-13	139,336	-0.01%
2021/09/09	27	207.78	7	207.43	207.50	20	140,530	0.01%
2021/09/08	21	213.45	21	213.02	213.00	0	141,059	0.00%
2021/09/07	5	205.90	20	207.08	209.50	-15	141,359	-0.01%
2021/09/06	6.1	220.31	16.1	213.89	211.00	-10	140,707	-0.01%
2021/09/03	15.1	228.40	11.2	227.95	222.00	3.9	140,444	0.00%
2021/09/02	3	238.67	9.3	241.93	235.50	-6.3	139,951	0.00%
2021/09/01	14	240.11	8.3	242.51	235.00	5.7	139,269	0.00%
2021/08/31	17	247.18	9	245.94	248.00	8	138,045	0.01%
2021/08/30	9	253.72	6	252.83	249.00	3	137,102	0.00%
2021/08/27	24	252.94	19	257.08	252.00	5	136,378	0.00%
2021/08/26	43.2	258.08	40	257.51	258.00	3.2	134,570	0.00%
2021/08/25	41.1	249.05	61.1	252.39	262.00	-20	132,823	-0.02%
2021/08/24	69	250.89	57	246.91	244.00	12	131,087	0.01%
2021/08/23	26	239.62	30.3	244.24	248.00	-4.3	129,142	0.00%
2021/08/20	14.1	218.15	14	217.79	225.50	0	129,352	0.00%
2021/08/19	78.1	226.23	75	224.06	213.00	3.1	130,804	0.00%
2021/08/18	23	209.85	22.4	209.92	226.00	0.6	129,864	0.00%
2021/08/17	11.4	212.38	8.2	212.88	205.50	3.2	130,875	0.00%
2021/08/16	13.3	212.74	13	214.54	215.00	0.3	131,847	0.00%
2021/08/13	26.1	229.28	34.4	222.91	215.00	-8.3	131,260	-0.01%
2021/08/12	28	220.25	33	220.08	230.00	-5	131,665	0.00%
2021/08/11	42.3	221.55	46.1	217.03	217.00	-3.8	131,247	0.00%
2021/08/10	38.1	230.22	39.1	228.48	225.00	-1	129,537	0.00%
2021/08/09	38.2	233.25	33	232.85	229.00	5.2	128,839	0.00%
2021/08/06	38.2	231.18	38.2	233.77	231.00	0	128,536	0.00%
2021/08/05	24.1	222.64	33	224.26	221.00	-9	127,154	-0.01%
2021/08/04	12.1	233.03	23.1	233.94	233.00	-11	126,543	-0.01%
2021/08/03	41.2	232.25	38.1	234.11	229.00	3.1	126,639	0.00%
2021/08/02	60.1	228.06	67.1	225.26	232.00	-6.9	125,565	-0.01%
2021/07/30	85.1	246.96	70.2	238.83	223.50	14.9	123,176	0.01%
2021/07/29	79.3	239.40	71.3	242.43	248.00	8	120,666	0.01%
2021/07/28	79.2	209.36	82.4	209.60	225.50	-3.2	118,502	0.00%
2021/07/27	39.1	204.50	53	202.88	205.00	-13.9	116,098	-0.01%
2021/07/26	14	231.31	12.1	224.29	216.50	1.9	115,006	0.00%
2021/07/23	65.2	246.00	63.1	242.82	240.00	2.2	113,819	0.00%
2021/07/22	78	230.78	71.3	227.68	240.00	6.7	112,099	0.01%
2021/07/21	57.3	254.08	58.8	249.88	238.50	-1.5	109,689	0.00%
2021/07/20	59.4	273.68	56	265.62	260.50	3.4	107,231	0.00%
2021/07/19	55	291.18	50	291.36	286.00	5	105,706	0.00%
2021/07/16	71.6	292.25	67.8	293.62	286.00	3.8	105,178	0.00%
2021/07/15	38.6	268.19	40	271.59	278.50	-1.4	102,364	0.00%
2021/07/14	95.3	251.74	100.5	254.15	253.50	-5.2	101,196	-0.01%
2021/07/13	66.3	278.71	62.1	279.39	258.50	4.2	98,531	0.00%
2021/07/12	55.1	286.58	63.3	287.89	287.00	-8.2	96,744	-0.01%
2021/07/09	72.9	292.34	60.2	290.32	275.00	12.7	94,700	0.01%
2021/07/08	59.3	283.77	67.3	286.81	304.00	-8	92,400	-0.01%
2021/07/07	40.6	290.54	36	289.02	276.50	4.6	89,534	0.01%
2021/07/06	36.4	307.02	28.8	310.83	296.00	7.6	87,537	0.01%
2021/07/05	59.9	314.67	43.4	310.17	302.00	16.5	85,714	0.02%
2021/07/02	81.4	330.30	69.2	326.86	326.50	12.1	83,762	0.01%
2021/07/01	81.8	339.17	84.1	342.21	336.00	-2.2	81,705	0.00%
2021/06/30	54.1	307.41	58.2	311.60	321.00	-4.1	77,304	-0.01%
2021/06/29	118.5	312.33	107.1	306.88	292.00	11.4	75,146	0.02%	大買/大賣/
2021/06/28	32.1	291.71	34	295.59	300.00	-1.9	71,395	0.00%
2021/06/25	50.1	266.81	54	268.99	273.00	-3.9	70,194	-0.01%
2021/06/24	37.1	240.26	48.1	242.70	248.50	-11	67,663	-0.02%
2021/06/23	72.1	244.26	61.6	245.19	226.00	10.5	65,883	0.02%
2021/06/22	71.2	264.27	59	266.09	251.00	12.2	61,674	0.02%
2021/06/21	13	238.88	13.1	246.59	249.00	-0.1	58,851	0.00%
2021/06/18	27.6	212.87	26	217.75	226.50	1.6	58,156	0.00%
2021/06/17	24.1	205.37	15.1	203.62	206.00	9	56,643	0.02%
2021/06/16	21.2	207.29	17	206.38	205.50	4.2	55,154	0.01%
2021/06/15	8	187.13	9	190.83	191.50	-1	53,839	0.00%
2021/06/11	0.1	168.85	7.2	169.81	174.50	-7.1	53,432	-0.01%
2021/06/10	2.2	155.77	2	159.00	159.00	0.2	53,228	0.00%
2021/06/09	14	163.71	13	159.77	160.00	1	53,324	0.00%
2021/06/08	8	162.75	1	163.00	165.00	7	53,404	0.01%
2021/06/07	3	148.33	1	140.00	153.00	2	53,464	0.00%
2021/06/04	3	156.00	4	160.00	155.50	-1	53,521	0.00%
2021/06/03	3	164.00	4	163.00	161.00	-1	53,592	0.00%
2021/06/02	2	160.50	0.2	168.00	160.00	1.8	53,515	0.00%
2021/06/01	6	151.08	13.2	150.11	159.50	-7.2	53,205	-0.01%
2021/05/31	10	149.85	7.1	154.45	145.00	2.9	53,006	0.01%
2021/05/28	18	147.32	22	153.36	154.50	-4	52,533	-0.01%
2021/05/27	25.3	138.24	13	139.12	140.50	12.3	50,723	0.02%
2021/05/26	21	123.19	32	123.38	128.00	-11	47,866	-0.02%
2021/05/25	23	123.79	12.1	122.14	116.50	11	46,237	0.02%
2021/05/24	14.1	121.29	23	121.48	125.00	-9	43,825	-0.02%
2021/05/21	7	113.36	5	112.10	114.00	2	42,234	0.00%
2021/05/20	14	98.36	26	101.13	104.00	-12	41,724	-0.03%
2021/05/19	9	92.34	6	93.58	94.60	3	39,609	0.01%
2021/05/18	0	0.00	1	86.00	86.00	-1	39,042	0.00%
2021/05/17	9	79.79	8.5	79.09	78.20	0.5	38,911	0.00%
2021/05/14	8	78.23	12	77.23	81.60	-4	37,764	-0.01%
2021/05/13	5	82.16	4	80.83	80.10	1	36,679	0.00%
2021/05/12	3	89.83	2	94.65	88.90	1	36,346	0.00%
2021/05/11	14	101.11	10	99.61	98.70	4	36,361	0.01%
2021/05/10	16.5	98.49	17	99.49	101.50	-0.5	35,317	0.00%
2021/05/07	0	0.00	2	91.90	92.30	-2	34,558	-0.01%
2021/05/06	7	94.20	11	90.93	89.90	-4	34,312	-0.01%
2021/05/05	11	91.55	11	91.27	92.50	0	33,721	0.00%
2021/05/04	17	97.16	11	97.69	91.40	6	33,189	0.02%
2021/05/03	16	100.84	15	101.47	101.50	1	32,428	0.00%
2021/04/29	1	94.70	4	92.40	94.70	-3	31,563	-0.01%
2021/04/28	8.2	93.85	5	95.82	92.50	3.2	31,936	0.01%
2021/04/27	11	94.26	9	93.81	91.20	2	31,941	0.01%
2021/04/26	1	90.10	5	89.86	90.20	-4	31,963	-0.01%
2021/04/23	6	85.87	3	83.90	82.00	3	32,715	0.01%
2021/04/22	45	93.21	34	91.49	85.80	11	32,945	0.03%
2021/04/21	14	87.64	14.5	88.49	89.60	-0.5	32,068	0.00%
2021/04/20	6.5	80.83	6	79.85	81.50	0.5	31,928	0.00%
2021/04/19	4	79.17	9	80.06	80.60	-5	32,264	-0.02%
2021/04/16	1	72.90	4	71.35	73.30	-3	32,430	-0.01%
2021/04/15	4	66.00	1	65.10	66.70	3	32,892	0.01%
2021/04/14	4	65.40	3	66.40	65.30	1	34,186	0.00%
2021/04/13	3	64.87	6	64.07	64.30	-3	34,459	-0.01%
2021/04/12	18	63.07	16	63.33	64.00	2	35,159	0.01%
2021/04/09	6	56.65	6	57.00	58.20	0	36,862	0.00%
2021/04/08	4	58.65	2	59.00	58.90	2	37,908	0.01%
2021/04/07	1	57.60	4	57.70	58.70	-3	39,236	-0.01%
2021/04/06	2	57.55	2	57.00	57.40	0	42,280	0.00%
2021/04/01	5	56.00	4	56.15	55.90	1	43,279	0.00%
2021/03/31	19	56.44	34	56.48	55.10	-15	44,129	-0.03%
2021/03/30	2	54.45	3	54.60	54.60	-1	44,067	0.00%
2021/03/29	2	54.45	10	54.99	55.40	-8	44,720	-0.02%
2021/03/26	3	51.50	3	51.30	52.90	0	46,649	0.00%
2021/03/25	5	50.96	3	50.60	49.90	2	47,659	0.00%
2021/03/24	5	51.92	2	52.55	52.00	3	48,732	0.01%
2021/03/23	17	53.83	8	53.49	51.70	9	48,863	0.02%
2021/03/22	1	52.40	40	54.31	54.50	-39	48,009	-0.08%
2021/03/19	5	49.55	2	49.55	49.55	3	47,755	0.01%
2021/03/18	0	0.00	11	49.80	49.95	-11	48,015	-0.02%
2021/03/16	0	0.00	1	48.50	48.65	-1	48,956	0.00%
2021/03/15	3	48.35	3	48.60	48.70	0	49,649	0.00%
2021/03/12	8	47.78	7	48.19	47.40	1	50,455	0.00%
2021/03/11	0	0.00	1	48.00	47.25	-1	50,756	0.00%
2021/03/10	0	0.00	1	47.85	47.00	-1	50,926	0.00%
2021/03/09	2	47.80	3	47.47	47.50	-1	51,141	0.00%
2021/03/08	2	46.30	2	47.00	45.40	0	51,479	0.00%
2021/03/02	7	47.46	10	49.76	45.50	-3	53,775	-0.01%
2021/02/25	3	47.60	5	47.85	47.30	-2	54,060	0.00%
2021/02/24	4	46.90	0	0.00	46.00	4	54,183	0.01%
2021/02/23	0	0.00	25	47.15	46.70	-25	54,262	-0.05%
2021/02/22	21	47.17	7	47.48	46.75	14	54,800	0.03%
2021/02/18	2	45.45	0	0.00	45.25	2	55,206	0.00%
2021/02/17	2	42.35	13	42.83	43.90	-11	54,788	-0.02%
2021/02/05	6	42.74	1	42.75	42.20	5	54,773	0.01%
2021/02/04	56	43.35	56	43.74	43.50	0	54,818	0.00%
2021/02/03	10	44.00	1	42.80	42.25	9	55,361	0.02%
2021/02/02	3	44.02	2	43.50	43.50	1	56,019	0.00%
2021/02/01	1	41.65	1	41.35	41.35	0	55,488	0.00%
2021/01/29	8	43.27	2	44.55	42.80	6	55,267	0.01%
2021/01/28	3	44.58	3	45.22	44.75	0	55,130	0.00%
2021/01/27	1	45.00	0	0.00	44.55	1	54,963	0.00%
2021/01/26	2	45.18	3	45.52	45.60	-1	55,058	0.00%
2021/01/25	4	45.85	4	45.68	45.65	0	54,998	0.00%
2021/01/22	3	44.87	14	44.72	44.80	-11	54,629	-0.02%
2021/01/21	4	43.75	6	44.66	42.70	-2	54,212	0.00%
2021/01/20	10	42.44	7	42.96	42.10	3	53,579	0.01%
2021/01/19	22	44.79	10	44.70	43.20	12	52,968	0.02%
2021/01/18	11	43.94	8	43.06	45.10	3	52,507	0.01%
2021/01/15	37	44.43	65.1	44.01	43.25	-28.1	51,347	-0.05%
2021/01/14	5	49.51	5	49.21	48.05	0	50,492	0.00%
2021/01/13	8	49.10	2.1	48.81	48.00	6	50,040	0.01%
2021/01/12	66	49.70	53.7	49.23	49.05	12.4	49,715	0.02%
2021/01/11	20.3	50.07	21	49.80	50.40	-0.7	48,278	0.00%
2021/01/08	54	48.24	24	48.31	48.50	30	47,488	0.06%
2021/01/07	36.3	48.10	25	46.40	47.35	11.3	46,536	0.02%
2021/01/06	12.1	53.13	6	51.37	50.30	6.1	45,072	0.01%
2021/01/05	24	55.15	32	54.48	54.60	-8	44,340	-0.02%
2021/01/04	52.1	56.18	42	55.07	57.10	10.1	43,023	0.02%
2020/12/31	51.1	51.73	59	51.70	52.90	-7.9	40,875	-0.02%
2020/12/30	49	50.50	51	49.77	50.10	-2	39,737	-0.01%
2020/12/29	191	53.66	187	54.60	49.35	4	38,285	0.01%	大買/大賣/
2020/12/28	15	52.29	65	52.30	52.80	-50	35,075	-0.14%
2020/12/25	10	47.71	47	47.78	48.00	-37	33,634	-0.11%
2020/12/24	26	45.59	33	45.44	45.25	-7	32,551	-0.02%
2020/12/23	59	44.57	43	43.28	45.45	16	32,156	0.05%
2020/12/22	168	47.76	156	47.58	43.15	12	31,216	0.04%	大買/大賣/
2020/12/21	6	45.64	45	45.67	47.50	-39	28,681	-0.14%
2020/12/18	29	43.42	18	43.50	43.20	11	27,305	0.04%
2020/12/17	8	41.94	23	41.91	42.35	-15	25,975	-0.06%
2020/12/16	2	40.70	1	40.50	41.00	1	25,507	0.00%
2020/12/15	6	40.28	4	40.80	40.00	2	25,254	0.01%
2020/12/14	4	40.65	9	40.69	40.75	-5	24,601	-0.02%
2020/12/11	15	40.41	10	40.10	38.95	5	24,110	0.02%
2020/12/10	24	42.46	13	42.27	41.40	11	23,548	0.05%
2020/12/09	23	41.42	5	41.22	41.40	18	22,943	0.08%
2020/12/08	12	41.44	31	41.25	40.60	-19	22,173	-0.09%
2020/12/07	15	38.56	2	38.95	38.25	13	21,113	0.06%
2020/12/04	9	38.64	11	38.62	38.00	-2	20,573	-0.01%
2020/12/03	14	40.54	13	40.21	39.50	1	20,136	0.00%
2020/12/02	6	40.53	3	40.82	40.00	3	19,824	0.02%
2020/12/01	19	41.85	17	41.56	41.10	2	19,317	0.01%
2020/11/30	9	43.21	13	43.47	43.70	-4	18,836	-0.02%
2020/11/27	20	41.75	6	42.02	43.00	14	18,393	0.08%
2020/11/26	45	41.86	36	42.48	40.65	9	17,895	0.05%
2020/11/25	10	39.64	22	40.07	40.90	-12	16,799	-0.07%
2020/11/24	18	37.27	1	37.55	37.20	17	16,009	0.11%
2020/11/23	1	37.75	10	37.60	37.45	-9	15,818	-0.06%
2020/11/20	3	37.28	3	37.63	36.75	0	15,621	0.00%
2020/11/19	30	37.04	19	36.66	37.45	11	15,539	0.07%
2020/11/18	61	34.94	53	35.65	36.40	8	14,552	0.05%
2020/11/17	4	32.59	3	32.95	33.35	1	13,788	0.01%
2020/11/16	3	31.80	3	32.10	31.55	0	13,474	0.00%
2020/11/12	10	32.08	10	31.90	31.20	0	13,198	0.00%
2020/11/11	5	31.33	20	31.14	32.45	-15	13,081	-0.11%
2020/11/10	43	31.30	43	31.45	29.80	0	12,631	0.00%
2020/11/06	1	29.10	1	29.10	29.35	0	11,333	0.00%
2020/11/05	0	0.00	1	29.00	28.95	-1	11,279	-0.01%
2020/11/04	1	28.30	0	0.00	28.90	1	11,238	0.01%
2020/11/03	3	27.77	1	28.50	28.60	2	11,022	0.02%
2020/11/02	6	28.00	6	27.85	27.00	0	10,673	0.00%
2020/10/28	6	26.28	1	26.45	26.15	5	10,059	0.05%
2020/10/26	0	0.00	10	25.80	26.85	-10	9,717	-0.10%
2020/10/23	3	24.80	0	0.00	24.60	3	9,230	0.03%
2020/10/21	7	24.99	0	0.00	25.30	7	9,085	0.08%
2020/10/20	10	25.15	3	24.68	25.25	7	8,840	0.08%
2020/10/19	1	23.55	0	0.00	23.55	1	8,522	0.01%
2020/10/14	0	0.00	9	24.70	24.55	-9	8,292	-0.11%
2020/10/13	12	24.75	5	24.88	25.05	7	8,112	0.09%
2020/10/07	1	24.00	7	24.09	24.45	-6	7,351	-0.08%
2020/10/06	0	0.00	4	23.45	23.45	-4	7,094	-0.06%
2020/10/05	1	22.40	8	22.00	22.85	-7	6,852	-0.10%
2020/09/30	0	0.00	4	21.25	21.25	-4	6,606	-0.06%
2020/09/29	12	21.64	0	0.00	21.00	12	6,614	0.18%
2020/09/28	0	0.00	5	20.60	21.65	-5	6,365	-0.08%
2020/09/25	12	20.21	7	20.20	20.45	5	6,001	0.08%
2020/09/14	0	0.00	25	19.55	19.75	-25	5,435	-0.46%
2020/09/11	10	20.50	0	0.00	20.00	10	5,337	0.19%
2020/09/08	25	20.30	0	0.00	20.00	25	5,129	0.49%
2020/09/07	2	20.45	0	0.00	20.15	2	5,064	0.04%
2020/08/25	0	0.00	2	21.20	21.75	-2	3,937	-0.05%
2020/08/19	3	20.45	2	20.43	20.35	1	3,250	0.03%
2020/08/11	0	0.00	3	18.95	18.80	-3	2,191	-0.14%
2020/08/05	4	17.20	0	0.00	17.30	4	2,017	0.20%
2020/07/08	2	18.40	2	18.55	18.70	0	1,906	0.00%
2020/06/01	0	0.00	0.2	16.30	16.30	-0.2	2,267	-0.01%
2020/05/28	0	0.00	0.8	16.35	16.05	-0.8	2,270	-0.04%
2020/05/26	1	16.05	0.5	16.10	16.20	0.5	2,247	0.02%
2020/05/22	1	16.10	1.5	16.25	15.95	-0.5	2,257	-0.02%
2020/05/20	0	0.00	0.5	16.10	16.05	-0.5	2,269	-0.02%
2020/05/18	0	0.00	0.5	15.80	15.75	-0.5	2,282	-0.02%
2020/05/15	1	15.55	0	0.00	15.55	1	2,291	0.04%
2020/05/14	1	15.80	0.4	15.90	15.60	0.6	2,297	0.03%
2020/05/13	0	0.00	0.6	16.10	15.95	-0.6	2,283	-0.03%
2020/05/12	1	16.40	5	16.40	16.40	-4	2,264	-0.18%
2020/05/08	0	0.00	5	16.75	16.75	-5	2,240	-0.22%
2020/05/06	5.3	16.55	0	0.00	16.45	5.3	2,259	0.23%
2020/05/05	0	0.00	0.3	17.00	16.40	-0.3	2,265	-0.01%
2020/05/04	1	16.55	0	0.00	16.55	1	2,264	0.04%
2020/04/27	5	16.35	0	0.00	16.40	5	2,274	0.22%
2020/02/03	15	16.70	0	0.00	17.05	15	1,212	1.24%
2020/01/30	10	17.15	2	17.20	16.80	8	1,166	0.69%
2020/01/03	0	0.00	3	18.62	18.60	-3	1,270	-0.24%
2019/12/11	5	18.41	0	0.00	18.35	5	1,322	0.38%
2019/10/29	0	0.00	1	18.55	18.35	-1	3,427	-0.03%
2019/10/25	1	18.55	0	0.00	18.60	1	3,637	0.03%
2019/09/04	5	20.33	5	20.28	20.15	0	4,831	0.00%
2019/08/06	0	0.00	1	20.45	20.55	-1	4,031	-0.02%
2019/08/05	1	22.40	0	0.00	21.40	1	3,939	0.03%
2019/08/02	2	21.53	2	21.60	21.80	0	3,813	0.00%
2019/06/03	0	0.00	1	18.70	17.85	-1	1,208	-0.08%
2019/05/15	0	0.00	10	16.80	16.85	-10	712	-1.40%
2019/04/22	10	16.45	0	0.00	16.55	10	590	1.69%
2019/04/11	0	0.00	2	16.20	16.25	-2	525	-0.38%
2019/04/03	2	16.13	0	0.00	16.15	2	481	0.42%
2019/01/24	0	0.00	1	15.80	15.85	-1	451	-0.22%
2018/11/26	0	0.00	2	15.65	15.70	-2	857	-0.23%
2018/11/21	0	0.00	2	15.50	15.50	-2	876	-0.23%
2018/11/20	0	0.00	2	15.50	15.50	-2	880	-0.23%
2018/09/19	0	0.00	2	16.80	16.80	-2	1,299	-0.15%
2018/07/12	1	16.75	0	0.00	16.95	1	1,212	0.08%
2018/05/03	1	17.05	0	0.00	17.05	1	1,743	0.06%
2018/03/15	1	18.05	0	0.00	17.85	1	2,191	0.05%
2018/01/31	1	18.60	0	0.00	18.60	1	3,128	0.03%
2018/01/11	0	0.00	0.1	19.90	19.90	-0.1	3,369	0.00%