萬海 (2615)-華南永昌-頭份券商分點個股進出

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
43.25
漲跌
▲0.35
漲幅
+0.82%
成交量
13,639張
產業
上市航運類股▲0.88%
2305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－華南永昌-頭份券商分點個股進出

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

華南永昌-頭份券商分點個股進出
華南永昌-頭份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
2024/04/19	5	44.20	9	44.50	43.25	-4	7,188	-0.06%
2024/04/18	0	0.00	23.6	43.02	42.90	-23.6	7,189	-0.33%
2024/04/16	0	43.90	0	0.00	42.90	0	7,492	0.00%
2024/04/15	1	45.30	0	0.00	45.10	1	7,909	0.01%
2024/04/11	0	0.00	2	44.95	44.80	-2	8,591	-0.02%
2024/04/10	2	44.55	0	0.00	44.50	2	9,432	0.02%
2024/04/03	5	43.70	0	0.00	43.65	5	10,191	0.05%
2024/04/02	0	44.20	0	0.00	44.05	0	10,328	0.00%
2024/04/01	0	0.00	3	44.25	44.55	-3	10,619	-0.03%
2024/03/29	0	0.00	2	44.25	44.10	-2	11,020	-0.02%
2024/03/28	9	44.32	0	0.00	44.00	9	11,852	0.08%
2024/03/26	0	44.73	0	0.00	44.55	0	14,921	0.00%
2024/03/25	3	45.45	0	0.00	45.40	3	15,353	0.02%
2024/03/22	0	44.75	0	0.00	45.30	0	16,105	0.00%
2024/03/21	0	45.10	0	0.00	45.10	0	16,959	0.00%
2024/03/20	5	45.00	0	0.00	45.00	5	17,230	0.03%
2024/03/19	0.2	45.85	0	0.00	45.50	0.2	17,402	0.00%
2024/03/18	3	45.55	0	0.00	45.65	3	17,526	0.02%
2024/03/15	6	44.85	4	44.55	46.45	2	17,778	0.01%
2024/03/14	3	47.10	1	47.60	47.10	2	17,606	0.01%
2024/03/13	60	49.90	61	49.10	49.00	-1	17,484	-0.01%
2024/03/08	2	49.80	0	0.00	48.65	2	17,905	0.01%
2024/03/07	10	48.40	0	0.00	48.10	10	18,241	0.05%
2024/03/06	0	48.85	0	0.00	48.40	0	18,390	0.00%
2024/03/05	0.2	49.65	0	0.00	49.35	0.2	18,379	0.00%
2024/03/04	0	49.20	0	0.00	49.65	0	18,350	0.00%
2024/03/01	0	49.50	0	0.00	49.90	0	18,376	0.00%
2024/02/29	0	0.00	2	50.80	50.40	-2	18,247	-0.01%
2024/02/26	0	49.00	0	0.00	48.80	0	17,833	0.00%
2024/02/23	1	50.00	0	0.00	49.65	1	17,845	0.01%
2024/02/22	2	49.60	0	0.00	50.00	2	17,821	0.01%
2024/02/20	1	48.25	2	48.88	48.65	-1	17,675	-0.01%
2024/02/15	0	46.90	7	46.80	47.20	-7	17,961	-0.04%
2024/02/05	0	0.00	1	48.00	47.75	-1	17,943	-0.01%
2024/02/02	0	48.50	0	0.00	48.20	0	17,983	0.00%
2024/02/01	1	49.75	0.2	49.65	49.65	0.8	17,868	0.00%
2024/01/31	0	49.20	3	49.37	48.90	-3	17,839	-0.02%
2024/01/30	0	50.00	0	0.00	49.45	0	17,848	0.00%
2024/01/26	1	49.75	0	0.00	49.75	1	17,882	0.01%
2024/01/25	0	49.95	0	0.00	49.75	0	17,876	0.00%
2024/01/24	0	0.00	1	50.80	50.50	-1	17,811	-0.01%
2024/01/23	1	50.40	5	50.30	50.20	-4	17,846	-0.02%
2024/01/22	0	50.40	0	0.00	50.70	0	17,889	0.00%
2024/01/19	7	51.54	0	0.00	51.20	7	17,791	0.04%
2024/01/18	5	52.14	5	52.28	52.50	0	17,695	0.00%
2024/01/17	0	50.80	0	0.00	51.00	0	17,539	0.00%
2024/01/16	1.5	51.53	0	0.00	52.00	1.5	17,383	0.01%
2024/01/15	2	53.20	0	0.00	52.80	2	17,235	0.01%
2024/01/12	3	52.20	1	52.60	52.50	2	17,179	0.01%
2024/01/10	4	50.35	5	50.68	50.70	-1	16,960	-0.01%
2024/01/09	2	52.80	0	0.00	52.40	2	16,693	0.01%
2024/01/08	0	56.90	0	0.00	56.20	0	16,210	0.00%
2024/01/05	4	56.80	7	57.11	57.90	-3	15,999	-0.02%
2024/01/04	14	57.82	19	57.32	57.00	-5	15,558	-0.03%
2024/01/03	3	55.70	3	55.50	55.00	0	14,793	0.00%
2024/01/02	15.2	56.64	9	57.38	54.70	6.2	14,512	0.04%
2023/12/29	0	55.00	0	0.00	55.00	0	13,941	0.00%
2023/12/28	3	55.77	3	55.87	55.20	0	13,906	0.00%
2023/12/27	7	56.80	5	57.20	56.60	2	13,795	0.01%
2023/12/26	0	54.80	3	55.30	56.00	-3	13,532	-0.02%
2023/12/25	9	55.30	13	55.02	54.50	-4	13,140	-0.03%
2023/12/22	33	59.95	45	60.20	60.10	-12	12,342	-0.10%
2023/12/21	33	56.77	13	55.85	59.60	20	10,570	0.19%
2023/12/20	2	53.25	5	53.10	54.50	-3	9,261	-0.03%
2023/12/19	16	53.75	13	52.61	52.30	3	8,798	0.03%
2023/12/18	13	52.87	6	53.18	52.90	7	8,116	0.09%
2023/12/15	4	50.20	7	50.51	50.60	-3	7,335	-0.04%
2023/12/14	0	49.43	0	0.00	49.05	0	7,080	0.00%
2023/12/13	2	51.20	2	51.70	50.10	0	6,925	0.00%
2023/12/12	2	52.70	2.1	51.82	51.80	-0.1	7,366	0.00%
2023/12/11	0	0.00	2	53.30	52.40	-2	7,192	-0.03%
2023/12/08	0	50.50	0.4	50.90	51.10	-0.3	6,988	0.00%
2023/12/07	0	50.30	0	0.00	50.10	0	6,981	0.00%
2023/12/06	4	50.75	4	50.85	51.30	0	6,957	0.00%
2023/12/05	1	51.70	2	51.50	52.00	-1	6,865	-0.01%
2023/12/04	16	51.54	17	51.85	52.50	-1	6,511	-0.02%
2023/12/01	2.1	47.94	1	48.55	48.65	1.1	6,098	0.02%
2023/11/29	1	46.75	1	46.60	46.55	0	6,006	0.00%
2023/11/24	0	45.65	0	0.00	45.50	0	5,985	0.00%
2023/11/23	1	45.50	0	0.00	45.75	1	6,051	0.02%
2023/11/22	0	46.13	0	0.00	45.65	0	6,052	0.00%
2023/11/21	0	46.85	0	0.00	46.55	0	6,010	0.00%
2023/11/20	0	47.00	5	47.00	46.95	-5	6,094	-0.08%
2023/11/17	0	47.51	0	0.00	47.25	0	6,174	0.00%
2023/11/16	0	47.50	2	47.50	47.40	-2	6,207	-0.03%
2023/11/15	3	47.80	3	47.20	47.85	0	6,230	0.00%
2023/11/14	2	47.00	2	47.50	46.10	0	6,289	0.00%
2023/11/13	6	45.90	6.3	46.17	45.75	-0.3	6,211	-0.01%
2023/11/10	0	45.70	0	0.00	45.00	0	6,230	0.00%
2023/11/08	0	46.15	0	0.00	46.10	0	6,203	0.00%
2023/11/07	1	46.65	0	0.00	46.25	1	6,245	0.02%
2023/11/06	0	46.85	0	0.00	47.45	0	6,240	0.00%
2023/11/01	0	45.90	0	0.00	46.40	0	6,246	0.00%
2023/10/31	0	46.70	0	0.00	46.20	0	6,272	0.00%
2023/10/30	0	0.00	1	45.75	47.45	-1	6,225	-0.02%
2023/10/23	1	45.00	0	0.00	44.50	1	6,394	0.02%
2023/10/20	0	44.50	0	0.00	44.90	0	6,415	0.00%
2023/10/19	1	45.50	0	0.00	45.60	1	6,456	0.02%
2023/10/18	0	0.00	0.1	44.65	44.85	-0.1	6,467	0.00%
2023/10/17	0	44.90	2	45.03	44.70	-2	6,481	-0.03%
2023/10/16	1	43.95	0	0.00	45.00	1	6,549	0.02%
2023/10/13	2	45.45	0	0.00	44.25	2	6,610	0.03%
2023/10/11	0	45.55	0	0.00	45.25	0	6,647	0.00%
2023/10/05	30	46.68	30	46.85	46.75	0	6,910	0.00%
2023/10/04	0	0.00	21	46.30	46.35	-21	6,971	-0.30%
2023/10/03	22	46.06	2	46.58	46.00	20	7,134	0.28%
2023/10/02	0	47.60	0	0.00	47.35	0	7,230	0.00%
2023/09/28	1	48.60	21	49.20	48.30	-20	7,291	-0.27%
2023/09/27	21	48.35	1	48.30	48.40	20	7,636	0.26%
2023/09/26	0	48.98	0	0.00	48.70	0	8,660	0.00%
2023/09/25	0	49.05	1	49.20	49.20	-1	9,197	-0.01%
2023/09/22	0	49.53	1	50.30	49.50	-1	9,463	-0.01%
2023/09/21	2	50.50	1	50.20	49.80	1	9,532	0.01%
2023/09/20	2	51.55	11	51.59	51.30	-9	9,490	-0.09%
2023/09/19	2	50.00	2	50.30	50.50	0	9,382	0.00%
2023/09/18	15	50.70	15	50.63	50.90	0	9,376	0.00%
2023/09/15	22	50.52	21	51.14	50.60	1	9,386	0.01%
2023/09/14	0	0.00	2	48.15	48.85	-2	8,722	-0.02%
2023/09/13	1	46.25	0	0.00	46.65	1	8,628	0.01%
2023/09/11	0	46.00	0	0.00	46.00	0	8,719	0.00%
2023/09/07	2	45.70	0	0.00	45.65	2	8,817	0.02%
2023/09/06	0	46.58	0	0.00	46.30	0	8,880	0.00%
2023/09/05	0	0.00	14	47.10	47.30	-14	8,935	-0.16%
2023/09/04	2	46.45	2	46.50	46.50	0	9,162	0.00%
2023/09/01	1	45.10	0	0.00	44.90	1	9,167	0.01%
2023/08/31	0	45.70	0	0.00	45.30	0	9,261	0.00%
2023/08/29	0	0.00	1	45.40	45.35	-1	9,324	-0.01%
2023/08/28	1	46.00	0	0.00	46.10	1	9,394	0.01%
2023/08/25	0	46.10	0	0.00	45.90	0	9,499	0.00%
2023/08/24	2	46.20	0	0.00	46.00	2	9,566	0.02%
2023/08/23	0	48.13	1	47.75	47.55	-1	9,478	-0.01%
2023/08/22	0	48.60	0	0.00	48.70	0	9,435	0.00%
2023/08/21	2	49.90	0	0.00	49.30	2	9,449	0.02%
2023/08/18	2	51.00	0	0.00	50.50	2	9,404	0.02%
2023/08/17	0	47.30	0	0.00	47.90	0	9,202	0.00%
2023/08/16	0	48.05	0	0.00	47.60	0	9,232	0.00%
2023/08/15	0	49.40	0	0.00	49.00	0	9,236	0.00%
2023/08/14	20	50.10	20	49.55	49.50	0	9,286	0.00%
2023/08/11	0	49.90	0	0.00	50.60	0	9,367	0.00%
2023/08/09	14	50.00	0	0.00	50.10	14	9,428	0.15%
2023/08/08	0	50.00	0	0.00	50.10	0	9,472	0.00%
2023/08/07	0	50.40	0	0.00	50.50	0	9,594	0.00%
2023/08/04	0	0.00	1	51.30	51.60	-1	9,661	-0.01%
2023/08/02	0	50.80	2	50.40	51.10	-2	9,689	-0.02%
2023/08/01	0	51.00	0	0.00	51.10	0	9,706	0.00%
2023/07/31	2	50.60	1	51.30	50.40	1	9,784	0.01%
2023/07/28	3	51.53	0	0.00	51.80	3	9,824	0.03%
2023/07/27	0	0.00	4	50.50	50.40	-4	9,917	-0.04%
2023/07/26	5	49.75	1	49.45	49.45	4	9,944	0.04%
2023/07/25	1	49.25	0	0.00	49.20	1	9,972	0.01%
2023/07/24	0	49.74	0	0.00	49.30	0	10,070	0.00%
2023/07/21	2	51.40	0	0.00	50.90	2	10,120	0.02%
2023/07/18	0	51.20	0	0.00	50.40	0	10,362	0.00%
2023/07/14	2	50.50	2	51.00	50.40	0	10,323	0.00%
2023/07/13	0	50.17	53	50.19	49.30	-53	10,335	-0.51%
2023/07/12	0	51.90	1	51.40	51.60	-1	10,261	-0.01%
2023/07/11	1	53.50	0	0.00	53.60	1	10,245	0.01%
2023/07/10	8	54.80	6.1	53.66	53.60	1.9	10,259	0.02%
2023/07/06	1	57.50	2	57.80	57.60	-1	9,972	-0.01%
2023/07/05	7	57.64	20	56.65	57.70	-13	9,939	-0.13%
2023/07/04	9	59.90	6	59.46	57.30	3	9,675	0.03%
2023/07/03	58	58.38	14	57.89	58.90	44	8,716	0.50%
2023/06/30	3	58.90	1	59.00	59.00	2	8,216	0.02%
2023/06/29	0.2	57.80	94	57.49	57.30	-93.8	7,941	-1.18%
2023/06/28	1	58.20	0	0.00	58.40	1	7,880	0.01%
2023/06/27	0	0.00	1	59.20	58.80	-1	7,873	-0.01%
2023/06/26	1	59.00	0	0.00	58.80	1	7,871	0.01%
2023/06/21	1	60.10	0	0.00	60.20	1	7,865	0.01%
2023/06/20	0	61.20	0	0.00	61.00	0	7,836	0.00%
2023/06/19	25	61.83	0	0.00	61.10	25	7,892	0.32%
2023/06/16	1	62.70	2	62.50	62.60	-1	7,918	-0.01%
2023/06/15	0	61.90	0	0.00	61.70	0	7,940	0.00%
2023/06/14	1	61.90	7	62.40	62.20	-6	8,067	-0.07%
2023/06/13	1.1	61.98	1	62.00	61.80	0.1	8,375	0.00%
2023/06/12	5	60.80	5	61.10	62.10	0	8,862	0.00%
2023/06/09	8	61.26	1	61.80	61.80	7	9,553	0.07%
2023/06/08	4.2	61.56	5	61.44	61.50	-0.8	9,687	-0.01%
2023/06/07	4	59.85	1	60.00	59.80	3	9,917	0.03%
2023/06/06	0	59.00	2	59.05	59.50	-2	9,925	-0.02%
2023/06/05	1	58.30	1	58.00	58.00	0	9,958	0.00%
2023/06/02	8	58.10	0	0.00	58.10	8	10,005	0.08%
2023/06/01	3	57.17	33	57.24	57.10	-30	10,059	-0.30%
2023/05/31	1	58.40	0	0.00	58.00	1	10,104	0.01%
2023/05/30	0	59.10	0	0.00	58.70	0	10,281	0.00%
2023/05/29	1	59.61	74	59.81	60.00	-73	10,361	-0.70%
2023/05/26	0	0.00	27	59.60	58.90	-27	10,595	-0.25%
2023/05/25	101	59.00	0	0.00	58.70	101	10,907	0.93%	大買/鉅額交易
2023/05/23	0	0.00	2	60.60	60.10	-2	11,458	-0.02%
2023/05/18	2	60.20	0	0.00	59.60	2	11,369	0.02%
2023/05/17	0	60.10	0	0.00	60.20	0	11,390	0.00%
2023/05/16	4	60.00	0	0.00	59.60	4	11,367	0.04%
2023/05/15	0	59.85	6	58.88	60.20	-6	11,413	-0.05%
2023/05/11	2	59.55	5	60.20	59.10	-3	11,447	-0.03%
2023/05/10	5	60.80	2	61.05	61.60	3	11,368	0.03%
2023/05/08	0	59.70	0	0.00	59.40	0	11,536	0.00%
2023/05/05	1	59.70	1	59.50	59.50	0	11,898	0.00%
2023/05/04	6	60.12	0	0.00	60.10	6	11,984	0.05%
2023/05/03	9	61.23	13	61.53	60.50	-4	12,004	-0.03%
2023/05/02	7	63.19	7	63.20	63.20	0	11,970	0.00%
2023/04/28	0	0.00	1	65.10	65.00	-1	12,084	-0.01%
2023/04/27	2	62.60	2	63.10	63.70	0	12,176	0.00%
2023/04/26	1	63.80	0	0.00	63.70	1	12,253	0.01%
2023/04/25	5	64.78	5	64.52	64.20	0	12,258	0.00%
2023/04/24	0	0.00	3	65.27	65.50	-3	12,374	-0.02%
2023/04/21	1	65.10	0	0.00	65.00	1	12,497	0.01%
2023/04/20	1	67.90	0	0.00	67.70	1	12,473	0.01%
2023/04/19	0	0.00	5	69.18	68.00	-5	12,630	-0.04%
2023/04/18	1	69.70	36	70.09	69.00	-35	12,772	-0.27%
2023/04/17	3	70.77	4	71.13	70.50	-1	12,889	-0.01%
2023/04/14	15	69.69	3	69.70	69.90	12	13,041	0.09%
2023/04/13	2	68.00	2	68.50	68.50	0	13,235	0.00%
2023/04/12	0.1	69.20	0	0.00	68.80	0.1	13,442	0.00%
2023/04/10	1	69.70	1.1	70.31	68.80	-0.1	14,135	0.00%
2023/04/06	1	68.00	0	0.00	67.80	1	14,953	0.01%
2023/03/31	32	69.11	10	69.00	68.50	22	15,727	0.14%
2023/03/30	0	0.00	5	68.80	68.50	-5	17,126	-0.03%
2023/03/29	0	69.20	0	0.00	68.80	0	17,649	0.00%
2023/03/28	1	69.70	0	0.00	69.30	1	18,203	0.01%
2023/03/27	1	69.70	2	70.40	69.70	-1	18,992	-0.01%
2023/03/24	0	0.00	1	70.50	70.50	-1	19,983	-0.01%
2023/03/23	0	70.00	3	69.53	69.90	-3	20,125	-0.01%
2023/03/22	5	69.80	0	0.00	70.40	5	20,171	0.02%
2023/03/21	7	69.71	6	69.62	69.00	1	20,226	0.00%
2023/03/20	17	70.12	1	70.50	69.60	16	20,233	0.08%
2023/03/16	10	68.43	15	67.63	68.20	-5	20,128	-0.02%
2023/03/15	14.4	71.63	2	70.90	71.00	12.4	19,886	0.06%
2023/03/14	16.5	72.75	5	73.72	72.50	11.5	19,571	0.06%
2023/03/13	0	0.00	1.2	80.75	80.50	-1.2	18,898	-0.01%
2023/03/10	14.1	81.91	9.1	80.06	79.10	5	18,755	0.03%
2023/03/08	0.1	79.11	0	0.00	79.00	0.1	18,647	0.00%
2023/03/07	0	80.60	0	0.00	80.70	0	18,699	0.00%
2023/03/06	1.1	80.99	0	0.00	80.60	1.1	18,803	0.01%
2023/03/03	7.4	80.69	2	80.60	81.10	5.4	19,016	0.03%
2023/03/02	5	80.80	2	80.20	80.70	3	19,149	0.02%
2023/03/01	1	77.80	5	79.40	78.60	-4	18,998	-0.02%
2023/02/24	2	79.10	4	79.65	79.60	-2	18,961	-0.01%
2023/02/23	17.1	79.43	9	79.44	79.20	8.1	18,829	0.04%
2023/02/22	9	77.81	15	77.97	76.70	-6	18,592	-0.03%
2023/02/21	5	76.92	3	77.45	77.50	2	18,344	0.01%
2023/02/20	0	0.00	0	74.00	74.00	0	18,296	0.00%
2023/02/17	0	73.10	0	0.00	73.30	0	18,522	0.00%
2023/02/16	1	73.50	0	0.00	73.70	1	18,664	0.01%
2023/02/15	7	73.67	8	74.30	73.70	-1	19,073	-0.01%
2023/02/13	4	73.80	3	73.33	73.80	1	19,474	0.01%
2023/02/09	0	77.20	0.2	77.90	76.90	-0.2	20,025	0.00%
2023/02/08	0	0.00	1	78.00	77.90	-1	20,279	0.00%
2023/02/06	20	77.06	26	76.56	76.10	-6	20,482	-0.03%
2023/02/03	18	80.23	8	80.25	79.50	10	20,459	0.05%
2023/02/02	5	78.66	4	78.75	78.60	1	20,220	0.00%
2023/02/01	1	76.60	0	0.00	76.70	1	20,217	0.00%
2023/01/31	5	75.62	5	75.70	75.90	0	20,313	0.00%
2023/01/30	3	75.30	3	74.43	75.60	0	20,414	0.00%
2023/01/16	3	73.70	3	72.93	73.70	0	20,475	0.00%
2023/01/13	10	74.50	13	74.28	74.50	-3	20,424	-0.01%
2023/01/12	16	74.19	17.1	75.97	74.10	-1.1	20,536	-0.01%
2023/01/11	0	77.20	0	0.00	76.10	0	20,473	0.00%
2023/01/10	0	77.00	0	0.00	76.50	0	20,444	0.00%
2023/01/09	4	77.50	4.7	76.96	77.50	-0.7	20,639	0.00%
2023/01/05	6	77.90	5	78.64	77.10	1	20,762	0.00%
2023/01/04	27	78.13	2	77.80	77.10	25	20,903	0.12%
2023/01/03	1	81.10	0	0.00	79.20	1	20,825	0.00%
2022/12/30	5	80.14	14	80.78	80.10	-9	20,753	-0.04%
2022/12/29	2	79.00	3	79.57	79.20	-1	20,637	0.00%
2022/12/28	12	79.83	5	79.50	79.00	7	20,583	0.03%
2022/12/27	5	83.52	5	84.44	82.10	0	20,463	0.00%
2022/12/26	3	83.53	2	84.00	82.40	1	20,553	0.00%
2022/12/23	8	85.16	12	85.33	86.20	-4	20,344	-0.02%
2022/12/22	17	84.02	26.6	85.09	87.20	-9.6	19,732	-0.05%
2022/12/21	1	78.40	15	79.13	79.80	-14	18,579	-0.08%
2022/12/20	12	77.77	20	78.63	76.70	-8	18,285	-0.04%
2022/12/19	41	79.19	52	78.05	76.20	-11	18,086	-0.06%
2022/12/16	47	77.39	35.1	77.16	78.80	11.9	17,509	0.07%
2022/12/15	5	72.70	0.1	71.90	72.50	4.9	16,827	0.03%
2022/12/14	0	69.80	0	0.00	70.70	0	17,223	0.00%
2022/12/13	0	0.00	1	70.20	70.30	-1	17,331	-0.01%
2022/12/12	1	69.60	0.4	70.29	69.30	0.7	17,584	0.00%
2022/12/09	4	69.60	4	69.95	70.10	0	17,814	0.00%
2022/12/07	0	69.00	0	0.00	69.10	0	18,250	0.00%
2022/12/06	2	70.90	0	0.00	70.60	2	18,254	0.01%
2022/12/05	2	74.50	4	74.30	74.30	-2	18,390	-0.01%
2022/12/02	0	74.80	0	0.00	74.50	0	18,584	0.00%
2022/12/01	5	76.80	1	76.00	75.30	4	18,774	0.02%
2022/11/30	4.2	74.75	4.2	75.24	76.10	0.1	18,698	0.00%
2022/11/29	2	72.00	2	73.00	74.70	0	18,769	0.00%
2022/11/28	0	74.00	1	73.50	72.90	-1	18,998	-0.01%
2022/11/25	1	76.40	1	76.70	74.90	0	18,973	0.00%
2022/11/24	32	75.50	44	73.49	75.40	-12	19,000	-0.06%
2022/11/23	4	70.70	4	71.15	71.10	0	18,785	0.00%
2022/11/22	4	70.10	4	69.60	69.10	0	18,934	0.00%
2022/11/21	3.1	71.10	3	71.10	69.50	0.1	18,878	0.00%
2022/11/18	2	72.80	2	71.80	71.80	0	18,843	0.00%
2022/11/17	4	75.00	7	74.70	74.20	-3	18,944	-0.02%
2022/11/16	0	0.00	12	75.05	75.30	-12	18,910	-0.06%
2022/11/15	5	74.10	5	73.30	74.60	0	18,998	0.00%
2022/11/14	2	74.50	0.3	74.40	74.10	1.7	18,805	0.01%
2022/11/11	16	74.81	2	73.60	73.50	14	18,698	0.07%
2022/11/10	5	73.14	16	73.28	74.40	-11	18,395	-0.06%
2022/11/09	0	0.00	1	72.00	72.00	-1	18,244	-0.01%
2022/11/08	7	71.36	10	71.22	70.40	-3	18,282	-0.02%
2022/11/07	15	69.53	22	69.91	70.00	-7	18,009	-0.04%
2022/11/04	0	66.00	0	0.00	66.60	0	17,759	0.00%
2022/11/03	20	65.89	5	65.52	65.80	15	17,605	0.09%
2022/11/02	11.1	67.49	6.1	66.60	66.50	5	17,748	0.03%
2022/11/01	10	67.58	11.5	67.06	66.00	-1.5	17,590	-0.01%
2022/10/31	2	68.80	2	67.70	67.70	0	17,596	0.00%
2022/10/28	0	68.50	0	0.00	68.50	0	17,585	0.00%
2022/10/27	10	70.10	10	70.50	70.50	0	17,529	0.00%
2022/10/26	10	68.56	12	68.29	69.20	-2	17,483	-0.01%
2022/10/25	14	68.69	19	68.52	67.70	-5	17,395	-0.03%
2022/10/24	34	69.74	4	70.25	68.50	30	17,586	0.17%
2022/10/20	3	64.60	24	63.46	66.90	-21	17,578	-0.12%
2022/10/19	26	68.52	6	67.73	67.90	20	17,706	0.11%
2022/10/18	4	66.40	7	66.87	67.00	-3	17,674	-0.02%
2022/10/17	8.2	64.74	39	65.03	64.90	-30.8	17,705	-0.17%
2022/10/14	17	69.19	3	69.23	68.80	14	17,512	0.08%
2022/10/13	1	65.40	22	67.12	65.40	-21	17,873	-0.12%
2022/10/12	9	70.91	10	68.54	68.30	-1	18,252	-0.01%
2022/10/11	0	72.00	30	71.98	72.20	-30	18,103	-0.17%
2022/10/07	32	74.32	7	74.09	73.20	25	17,998	0.14%
2022/10/06	5.8	73.32	5	71.56	73.60	0.8	18,048	0.00%
2022/10/05	18	73.72	3	73.93	72.90	15	18,103	0.08%
2022/10/04	1	72.90	8	71.18	71.60	-7	18,225	-0.04%
2022/10/03	68	69.14	13	70.09	70.30	55	18,110	0.30%
2022/09/30	41	64.70	48	65.99	66.80	-7	17,994	-0.04%
2022/09/29	55	67.51	72	67.02	66.50	-17	17,966	-0.09%
2022/09/28	8	67.23	12	68.10	65.70	-4	17,990	-0.02%
2022/09/27	29	71.12	22	70.50	71.00	7	18,355	0.04%
2022/09/26	39	71.18	44	71.45	69.40	-5	18,480	-0.03%
2022/09/23	5.1	76.56	4	75.43	74.90	1.1	18,620	0.01%
2022/09/22	6.5	74.73	29	76.23	74.70	-22.5	18,861	-0.12%
2022/09/21	44	78.27	19	78.81	78.30	25	19,104	0.13%
2022/09/20	0	0.00	3	75.20	75.10	-3	19,163	-0.02%
2022/09/19	0	76.35	20	77.79	74.10	-20	19,630	-0.10%
2022/09/16	3.2	79.05	1	79.70	80.70	2.2	19,925	0.01%
2022/09/15	1	79.85	14	79.62	80.70	-13	20,286	-0.06%
2022/09/14	33	78.79	3	77.70	79.10	30	20,546	0.15%
2022/09/13	4	78.03	2	77.95	77.70	2	20,614	0.01%
2022/09/12	29	76.29	7.7	76.59	76.90	21.3	20,925	0.10%
2022/09/08	4	73.75	4	73.05	74.10	0	20,836	0.00%
2022/09/07	0	74.15	0	0.00	74.50	0	20,908	0.00%
2022/09/05	42	77.16	30.5	77.52	76.20	11.5	20,692	0.06%
2022/09/02	10	81.66	3.2	81.31	78.00	6.8	20,581	0.03%
2022/09/01	24.8	83.80	3	83.97	83.70	21.8	20,346	0.11%
2022/08/31	1	84.50	41.3	85.07	86.80	-40.3	20,415	-0.20%
2022/08/30	7	86.46	1	86.10	86.10	6	20,129	0.03%
2022/08/29	9	86.46	16	86.99	86.30	-7	20,111	-0.03%
2022/08/26	0	0.00	2	94.00	93.10	-2	20,046	-0.01%
2022/08/25	5	92.64	2	93.05	92.80	3	20,010	0.01%
2022/08/24	6.7	93.77	0	0.00	91.30	6.7	20,068	0.03%
2022/08/23	1	95.20	1	94.80	94.60	0	20,090	0.00%
2022/08/22	14.5	95.61	102	95.31	95.10	-87.5	20,154	-0.43%	大賣/
2022/08/19	3.2	100.84	1	101.00	100.50	2.2	20,021	0.01%
2022/08/18	0.8	101.13	0	0.00	101.00	0.8	20,220	0.00%
2022/08/17	2.4	101.46	0	0.00	101.50	2.4	20,697	0.01%
2022/08/16	0.1	100.51	16	100.19	99.90	-15.9	21,251	-0.08%
2022/08/15	3.1	101.00	1	102.50	101.50	2.1	21,871	0.01%
2022/08/11	2	105.00	0	0.00	103.00	2	21,901	0.01%
2022/08/10	105.1	105.42	0	0.00	103.00	105.1	21,885	0.48%	大買/鉅額交易
2022/08/09	10.6	105.43	1	105.50	105.00	9.6	21,937	0.04%
2022/08/08	0	0.00	3	107.50	107.50	-3	21,826	-0.01%
2022/08/05	4	106.75	4.5	107.00	107.50	-0.5	21,846	0.00%
2022/08/04	0	103.00	0	0.00	104.00	0	21,921	0.00%
2022/08/02	3	104.17	5	104.20	105.00	-2	22,088	-0.01%
2022/08/01	12	105.67	0	0.00	107.50	12	22,109	0.05%
2022/07/29	1	104.50	14.1	106.86	107.00	-13.1	22,202	-0.06%
2022/07/28	1.6	102.98	2	105.50	102.00	-0.4	22,118	0.00%
2022/07/27	1	102.50	1	104.00	104.50	0	22,091	0.00%
2022/07/26	6	101.08	4	101.38	100.50	2	22,099	0.01%
2022/07/25	1	104.50	1	104.50	104.00	0	21,952	0.00%
2022/07/22	0	0.00	3	106.00	106.50	-3	21,993	-0.01%
2022/07/21	3	105.50	0	0.00	105.50	3	22,013	0.01%
2022/07/20	9.3	106.73	0	0.00	103.50	9.3	21,989	0.04%
2022/07/19	2	130.25	3	127.17	131.00	-1	21,598	0.00%
2022/07/18	0	0.00	2	121.00	121.00	-2	21,147	-0.01%
2022/07/15	2	117.50	0	0.00	117.00	2	21,144	0.01%
2022/07/14	4	118.00	8	117.00	118.50	-4	21,219	-0.02%
2022/07/13	4	114.75	4	116.38	113.50	0	21,063	0.00%
2022/07/12	12.1	114.24	10	112.00	112.00	2.1	20,966	0.01%
2022/07/11	5	120.30	5	119.50	120.50	0	20,719	0.00%
2022/07/08	4	120.50	2	122.00	120.50	2	20,675	0.01%
2022/07/07	0	0.00	2	116.50	116.50	-2	20,505	-0.01%
2022/07/06	1	115.00	3	115.00	113.50	-2	20,500	-0.01%
2022/07/05	6.1	115.79	6.1	115.51	116.00	0	20,405	0.00%
2022/07/04	10.1	114.00	12	114.50	115.50	-1.9	19,948	-0.01%
2022/07/01	6	115.08	5	112.50	111.00	1	19,836	0.01%
2022/06/30	14.3	119.16	14	119.11	119.00	0.3	19,480	0.00%
2022/06/29	4	122.50	4	120.50	120.00	0	19,155	0.00%
2022/06/28	8.1	124.69	7	126.50	128.00	1.1	18,787	0.01%
2022/06/27	5	124.70	3	126.00	128.00	2	18,412	0.01%
2022/06/24	17	116.03	18	117.28	116.50	-1	17,937	-0.01%
2022/06/23	6	114.33	7	113.07	110.50	-1	17,617	-0.01%
2022/06/22	11	117.77	15	117.60	120.00	-4	17,276	-0.02%
2022/06/21	2	123.50	3	122.83	123.50	-1	16,758	-0.01%
2022/06/20	10	126.30	11	120.68	119.50	-1	16,534	-0.01%
2022/06/17	13	131.77	4	131.63	131.00	9	16,156	0.06%
2022/06/16	4	133.50	5	135.60	131.00	-1	15,984	-0.01%
2022/06/15	0	143.00	0	0.00	140.50	0	16,030	0.00%
2022/06/14	1	142.00	1	143.50	143.00	0	16,380	0.00%
2022/06/13	5	144.20	1	145.00	143.00	4	17,312	0.02%
2022/06/10	13	151.81	12	150.00	150.00	1	17,735	0.01%
2022/06/09	8	155.69	5	155.70	155.00	3	17,977	0.02%
2022/06/08	5	161.50	0	0.00	161.50	5	18,124	0.03%
2022/06/06	1	159.00	0	0.00	158.50	1	19,086	0.01%
2022/06/02	2	158.00	2	160.00	158.50	0	19,672	0.00%
2022/06/01	0	0.00	3	160.33	159.50	-3	20,734	-0.01%
2022/05/31	4	157.25	2	157.00	157.00	2	22,047	0.01%
2022/05/30	3	160.17	3	160.33	158.50	0	22,405	0.00%
2022/05/27	1	157.50	2	158.50	160.50	-1	22,706	0.00%
2022/05/26	2	162.00	4	157.00	156.50	-2	23,032	-0.01%
2022/05/25	6	160.50	4	161.00	160.50	2	23,196	0.01%
2022/05/24	4	163.50	8.3	163.71	161.50	-4.3	23,415	-0.02%
2022/05/23	0	0.00	5.2	161.58	163.50	-5.2	23,452	-0.02%
2022/05/20	0.1	147.00	0	0.00	149.00	0.1	23,616	0.00%
2022/05/19	0	144.50	0	0.00	146.00	0	24,528	0.00%
2022/05/18	0	0.00	22	145.36	147.50	-22	25,491	-0.09%
2022/05/17	6	145.33	4	147.13	143.00	2	26,034	0.01%
2022/05/16	16	151.78	2	152.50	148.00	14	26,380	0.05%
2022/05/13	5	151.60	2	152.25	153.50	3	26,755	0.01%
2022/05/12	2	147.75	0	0.00	148.50	2	27,852	0.01%
2022/05/11	2	152.00	7	151.71	151.50	-5	28,048	-0.02%
2022/05/10	1	150.00	2	151.00	151.50	-1	28,426	0.00%
2022/05/09	1	150.00	0.1	149.00	148.00	0.9	28,842	0.00%
2022/05/06	15.1	149.59	16	150.38	151.50	-0.9	29,843	0.00%
2022/05/05	5	152.80	5	151.51	153.00	0	29,960	0.00%
2022/05/04	6	148.58	9	149.28	148.50	-3	29,923	-0.01%
2022/05/03	2	144.00	4	144.75	146.00	-2	30,123	-0.01%
2022/04/29	1	146.50	2	147.00	146.00	-1	30,426	0.00%
2022/04/28	4.2	144.71	4	144.75	142.00	0.2	30,615	0.00%
2022/04/27	2	143.75	3	141.83	144.00	-1	30,648	0.00%
2022/04/26	4.1	149.68	2	151.00	145.00	2.1	30,761	0.01%
2022/04/25	8	149.38	2	149.75	148.00	6	30,860	0.02%
2022/04/22	2	156.00	4	156.88	156.00	-2	30,890	-0.01%
2022/04/21	4	157.50	5	158.60	157.50	-1	31,098	0.00%
2022/04/20	5	156.30	5	157.30	155.50	0	31,348	0.00%
2022/04/19	7	155.43	14	154.39	156.00	-7	31,482	-0.02%
2022/04/18	4	151.50	2	152.75	151.00	2	31,728	0.01%
2022/04/15	7	154.86	9	155.61	155.00	-2	32,036	-0.01%
2022/04/14	4	157.00	0	0.00	154.50	4	32,163	0.01%
2022/04/13	5	156.60	6	156.67	158.00	-1	32,253	0.00%
2022/04/12	0	149.00	3	151.50	153.00	-3	32,311	-0.01%
2022/04/11	5	152.50	2	154.00	151.50	3	32,351	0.01%
2022/04/08	3	154.00	3	155.00	154.00	0	32,947	0.00%
2022/04/07	4	152.63	4	153.25	149.50	0	33,063	0.00%
2022/04/06	2	154.75	2	156.00	156.00	0	33,093	0.00%
2022/04/01	2	156.76	3	158.17	160.00	-1	33,478	0.00%
2022/03/31	10	157.35	8	158.38	158.50	2	33,528	0.01%
2022/03/30	3	157.00	4	158.63	160.00	-1	33,688	0.00%
2022/03/29	3	156.83	1	158.50	154.50	2	33,769	0.01%
2022/03/28	7	154.00	5	154.40	156.00	2	34,092	0.01%
2022/03/25	7.3	155.82	6	156.67	153.50	1.3	34,467	0.00%
2022/03/24	3	162.50	1	162.00	160.00	2	34,857	0.01%
2022/03/23	2	165.25	1	165.50	163.00	1	35,566	0.00%
2022/03/22	4	163.75	2	165.75	162.50	2	36,222	0.01%
2022/03/21	5	163.60	3	165.67	163.00	2	37,126	0.01%
2022/03/18	5	161.80	3	162.67	163.00	2	38,261	0.01%
2022/03/17	7	164.36	12	164.29	168.00	-5	38,841	-0.01%
2022/03/16	21	164.93	9	168.50	161.50	12	39,919	0.03%
2022/03/15	6	178.99	0	0.00	172.50	6	39,944	0.02%
2022/03/14	7	178.64	10	180.70	182.00	-3	41,030	-0.01%
2022/03/11	1	174.50	0	0.00	175.00	1	42,473	0.00%
2022/03/10	5	179.20	6	180.83	176.50	-1	43,249	0.00%
2022/03/09	4	174.00	9	172.89	174.00	-5	43,857	-0.01%
2022/03/08	6	173.10	2.1	169.95	170.50	3.9	44,460	0.01%
2022/03/07	10.2	184.90	7	189.00	180.00	3.2	43,865	0.01%
2022/03/04	16.1	194.33	24.2	196.78	192.00	-8.1	43,042	-0.02%
2022/03/03	2	194.00	2	193.50	192.00	0	41,921	0.00%
2022/03/02	20	193.80	15	191.50	190.50	5	41,774	0.01%
2022/03/01	41	190.96	36	192.92	193.00	5	41,636	0.01%
2022/02/25	25	186.14	33	186.92	187.00	-8	41,391	-0.02%
2022/02/24	7	182.57	3	185.00	182.00	4	41,218	0.01%
2022/02/23	5	187.70	15	188.77	190.00	-10	40,843	-0.02%
2022/02/22	19	183.39	10	185.30	181.50	9	40,488	0.02%
2022/02/21	16	197.66	13	197.58	195.00	3	39,762	0.01%
2022/02/18	18	185.14	62	190.40	194.50	-44	39,031	-0.11%
2022/02/17	11	185.77	5	185.70	183.00	6	38,225	0.02%
2022/02/16	1	183.00	4	181.75	183.50	-3	37,912	-0.01%
2022/02/15	3	182.33	3	180.17	178.50	0	38,206	0.00%
2022/02/14	21.1	180.35	19	179.68	180.00	2.1	38,783	0.01%
2022/02/11	15	173.67	7	176.21	172.00	8	38,390	0.02%
2022/02/10	4	173.38	5	174.10	175.50	-1	39,037	0.00%
2022/02/09	53	173.98	19	174.21	173.50	34	39,741	0.09%
2022/02/08	14	171.07	4	172.00	172.00	10	39,830	0.03%
2022/02/07	3.1	152.54	14	151.25	162.00	-11	39,996	-0.03%
2022/01/26	15	147.93	13	147.54	147.50	2	41,239	0.00%
2022/01/25	34	149.74	34	145.79	145.50	0	41,581	0.00%
2022/01/24	11	149.59	14	150.89	153.00	-3	41,813	-0.01%
2022/01/21	9	153.56	14	156.61	151.50	-5	42,137	-0.01%
2022/01/20	8	161.38	8	162.13	161.00	0	42,290	0.00%
2022/01/19	16	163.06	12	163.00	161.50	4	42,524	0.01%
2022/01/18	6	166.08	4	167.88	166.00	2	42,715	0.00%
2022/01/17	4	167.38	5	168.00	166.00	-1	43,550	0.00%
2022/01/14	9	169.67	10	171.70	173.50	-1	44,029	0.00%
2022/01/13	8	173.50	12	171.71	168.50	-4	44,460	-0.01%
2022/01/12	27	178.93	23	176.00	176.00	4	44,725	0.01%
2022/01/11	7	180.07	10	181.70	181.50	-3	45,521	-0.01%
2022/01/10	2	182.00	2	180.00	179.50	0	46,605	0.00%
2022/01/07	4	189.00	2	187.00	187.50	2	47,315	0.00%
2022/01/06	8	192.56	2	193.75	191.00	6	48,866	0.01%
2022/01/05	4	189.38	5	192.40	191.00	-1	49,726	0.00%
2022/01/04	8	186.25	9	188.72	191.50	-1	50,499	0.00%
2022/01/03	16	187.84	9	188.83	187.50	7	51,296	0.01%
2021/12/30	7	198.57	5.1	199.98	198.50	1.9	51,827	0.00%
2021/12/29	12	202.25	13	200.42	201.00	-1	52,778	0.00%
2021/12/28	3	203.17	6	202.33	200.50	-3	54,654	-0.01%
2021/12/27	1	200.50	1	199.50	199.00	0	55,451	0.00%
2021/12/24	3	201.17	3	200.67	199.00	0	56,326	0.00%
2021/12/23	1	203.00	17	201.50	200.00	-16	56,322	-0.03%
2021/12/22	2	204.25	0	0.00	204.00	2	56,540	0.00%
2021/12/21	37	200.04	23.1	204.81	207.00	13.9	56,543	0.02%
2021/12/20	6	196.83	5	198.30	199.00	1	56,620	0.00%
2021/12/17	7	200.93	4	202.38	200.00	3	56,644	0.01%
2021/12/16	20	201.75	31	197.02	196.50	-11	56,315	-0.02%
2021/12/15	2	193.00	1	193.50	199.00	1	56,196	0.00%
2021/12/14	15.1	199.90	10	192.40	189.50	5.1	56,156	0.01%
2021/12/13	11	207.77	10	205.40	201.50	1	55,319	0.00%
2021/12/10	38	205.54	36.2	208.67	210.50	1.8	55,553	0.00%
2021/12/09	14	200.82	27.2	198.44	208.00	-13.2	54,894	-0.02%
2021/12/08	29	198.41	17	199.85	197.00	12	54,715	0.02%
2021/12/07	24	186.02	26	184.54	191.00	-2	54,241	0.00%
2021/12/06	8	171.81	12	173.08	176.50	-4	53,587	-0.01%
2021/12/03	36	168.21	16	169.22	164.50	20	53,625	0.04%
2021/12/02	2	163.50	24	161.56	169.50	-22	53,692	-0.04%
2021/12/01	9	154.44	3	156.50	154.50	6	53,099	0.01%
2021/11/30	5	155.30	12	155.79	156.50	-7	53,553	-0.01%
2021/11/29	3	151.33	3	154.83	153.00	0	54,150	0.00%
2021/11/26	4	155.25	2	157.00	152.00	2	55,260	0.00%
2021/11/25	1	158.00	5	156.90	157.50	-4	55,943	-0.01%
2021/11/24	1	153.50	0	0.00	154.00	1	56,530	0.00%
2021/11/23	2.6	155.73	2	158.00	154.00	0.6	58,328	0.00%
2021/11/22	1	157.00	2	156.75	154.50	-1	60,206	0.00%
2021/11/19	7	156.36	6	157.75	156.00	1	61,871	0.00%
2021/11/18	0	161.00	6	160.08	160.50	-6	64,140	-0.01%
2021/11/17	10	158.90	6	158.25	158.50	4	66,010	0.01%
2021/11/16	3	160.17	4.1	161.98	161.00	-1.1	67,378	0.00%
2021/11/15	9.1	158.94	4	159.38	157.00	5.1	69,856	0.01%
2021/11/12	20	159.30	14	160.71	159.00	6	71,211	0.01%
2021/11/11	13	168.00	1	166.50	159.50	12	71,484	0.02%
2021/11/10	5	181.70	3	183.00	177.00	2	72,107	0.00%
2021/11/09	13	185.65	3	189.67	183.50	10	73,224	0.01%
2021/11/08	4	191.13	2	184.00	190.00	2	73,787	0.00%
2021/11/05	19	175.45	18	174.75	178.00	1	74,735	0.00%
2021/11/04	19	178.50	20	179.35	174.50	-1	76,083	0.00%
2021/11/03	14	171.25	21	171.64	171.50	-7	76,323	-0.01%
2021/11/02	3	162.33	22	161.73	161.00	-19	76,868	-0.02%
2021/11/01	32	163.25	25	159.22	158.50	7	77,612	0.01%
2021/10/29	7	160.86	12	159.33	160.00	-5	78,267	-0.01%
2021/10/28	10	157.10	5	159.30	153.50	5	79,584	0.01%
2021/10/27	7	153.64	1.5	154.27	153.00	5.5	82,036	0.01%
2021/10/26	8	157.69	6	158.67	157.00	2	84,992	0.00%
2021/10/25	3	150.50	10	154.55	157.50	-7	87,571	-0.01%
2021/10/22	9	156.17	14	154.86	152.50	-5	90,066	-0.01%
2021/10/21	8	164.44	4	162.50	159.00	4	91,770	0.00%
2021/10/20	17	162.79	9	161.50	159.50	8	92,550	0.01%
2021/10/19	5	159.30	10	161.20	158.00	-5	94,278	-0.01%
2021/10/18	12	154.17	27.1	152.46	160.00	-15.1	96,471	-0.02%
2021/10/15	10	161.00	9	162.28	161.00	1	97,931	0.00%
2021/10/14	17	160.71	17	161.26	164.50	0	98,982	0.00%
2021/10/13	5	158.80	11	157.32	155.00	-6	99,248	-0.01%
2021/10/12	10	159.20	6	154.83	153.50	4	101,711	0.00%
2021/10/08	16	167.22	8	167.31	169.50	8	102,911	0.01%
2021/10/07	9	171.33	12	172.29	171.50	-3	105,121	0.00%
2021/10/06	9	167.17	9	166.39	161.50	0	106,167	0.00%
2021/10/05	23	165.74	20	165.58	173.00	3	107,309	0.00%
2021/10/04	3	171.99	5	171.40	165.50	-2	108,342	0.00%
2021/10/01	6	193.08	27	183.54	183.50	-21	110,613	-0.02%
2021/09/30	1	202.00	2	202.00	203.50	-1	112,158	0.00%
2021/09/29	2	200.50	2	200.75	200.50	0	113,993	0.00%
2021/09/28	1	202.00	3	203.50	203.50	-2	115,755	0.00%
2021/09/27	4	212.13	2	214.00	208.00	2	117,732	0.00%
2021/09/24	2	214.00	5	214.40	215.00	-3	121,860	0.00%
2021/09/23	0	0.00	2	209.00	207.50	-2	123,853	0.00%
2021/09/22	4	203.00	3	203.50	203.00	1	127,961	0.00%
2021/09/17	1	208.50	3	208.17	210.00	-2	129,019	0.00%
2021/09/16	2	202.00	1	204.00	200.50	1	131,239	0.00%
2021/09/15	5	200.00	44	196.97	205.00	-39	132,972	-0.03%
2021/09/14	10	211.30	8	207.00	201.50	2	136,191	0.00%
2021/09/13	10	214.05	6	214.92	210.00	4	138,442	0.00%
2021/09/10	6	208.08	7	209.79	211.50	-1	139,336	0.00%
2021/09/09	10	206.65	7	207.29	207.50	3	140,530	0.00%
2021/09/08	15	212.37	15	213.77	213.00	0	141,059	0.00%
2021/09/07	2	209.50	0	0.00	209.50	2	141,359	0.00%
2021/09/06	10	217.05	9	213.78	211.00	1	140,707	0.00%
2021/09/03	18	231.11	16	223.38	222.00	2	140,444	0.00%
2021/09/02	5	241.50	6	238.58	235.50	-1	139,951	0.00%
2021/09/01	2	237.25	2	241.25	235.00	0	139,269	0.00%
2021/08/31	2	249.50	1	250.00	248.00	1	138,045	0.00%
2021/08/30	7	255.64	4	255.75	249.00	3	137,102	0.00%
2021/08/27	9	254.00	17	259.94	252.00	-8	136,378	-0.01%
2021/08/26	11	255.36	11	255.05	258.00	0	134,570	0.00%
2021/08/25	12.1	258.99	11	253.36	262.00	1.1	132,823	0.00%
2021/08/24	23	248.48	21	247.21	244.00	2	131,087	0.00%
2021/08/23	49	235.48	16	245.16	248.00	33	129,142	0.03%
2021/08/20	11	218.45	14	221.61	225.50	-3	129,352	0.00%
2021/08/19	17	223.59	7	221.43	213.00	10	130,804	0.01%
2021/08/18	18	213.81	34	218.84	226.00	-16	129,864	-0.01%
2021/08/17	16	212.85	18	212.53	205.50	-2	130,875	0.00%
2021/08/16	9	214.22	7	212.71	215.00	2	131,847	0.00%
2021/08/13	20	229.45	15	224.47	215.00	5	131,260	0.00%
2021/08/12	25	219.34	20	221.50	230.00	5	131,665	0.00%
2021/08/11	12	220.75	11	219.18	217.00	1	131,247	0.00%
2021/08/10	13	227.04	15	231.97	225.00	-2	129,537	0.00%
2021/08/09	11	232.82	21	237.12	229.00	-10	128,839	-0.01%
2021/08/06	6	232.83	12.1	235.95	231.00	-6.1	128,536	0.00%
2021/08/05	23	222.67	11	224.23	221.00	12	127,154	0.01%
2021/08/04	7	232.43	8	233.19	233.00	-1	126,543	0.00%
2021/08/03	11	233.86	10	233.00	229.00	1	126,639	0.00%
2021/08/02	21	221.60	18	223.17	232.00	3	125,565	0.00%
2021/07/30	22.3	244.71	9	232.11	223.50	13.3	123,176	0.01%
2021/07/29	10	238.91	22	240.80	248.00	-12	120,666	-0.01%
2021/07/28	41	207.73	38	215.30	225.50	3	118,502	0.00%
2021/07/27	37	206.14	38	204.45	205.00	-1	116,098	0.00%
2021/07/26	8	224.13	9	230.83	216.50	-1	115,006	0.00%
2021/07/23	54.2	246.97	48.1	242.74	240.00	6.1	113,819	0.01%
2021/07/22	20	230.93	23.1	223.64	240.00	-3.1	112,099	0.00%
2021/07/21	30	251.33	33	243.44	238.50	-3	109,689	0.00%
2021/07/20	43	269.17	33	269.00	260.50	10	107,231	0.01%
2021/07/19	30	289.80	31	289.23	286.00	-1	105,706	0.00%
2021/07/16	55	291.42	59	291.81	286.00	-4	105,178	0.00%
2021/07/15	18	267.78	29	272.95	278.50	-11	102,364	-0.01%
2021/07/14	44	250.74	24	255.23	253.50	20	101,196	0.02%
2021/07/13	57.2	280.02	44.1	281.20	258.50	13.1	98,531	0.01%
2021/07/12	57	286.97	56	285.54	287.00	1	96,744	0.00%
2021/07/09	41	288.50	36	287.35	275.00	5	94,700	0.01%
2021/07/08	37.2	280.56	45.4	289.30	304.00	-8.2	92,400	-0.01%
2021/07/07	36	291.32	47	282.94	276.50	-11	89,534	-0.01%
2021/07/06	67.3	313.34	91	299.68	296.00	-23.7	87,537	-0.03%
2021/07/05	43.1	314.07	60	307.19	302.00	-17	85,714	-0.02%
2021/07/02	53.2	333.84	46	330.15	326.50	7.2	83,762	0.01%
2021/07/01	63.3	338.75	64	346.03	336.00	-0.7	81,705	0.00%
2021/06/30	41	307.22	45	314.67	321.00	-4	77,304	-0.01%
2021/06/29	66.1	310.67	31	302.12	292.00	35.1	75,146	0.05%
2021/06/28	5	293.10	3	297.01	300.00	2	71,395	0.00%
2021/06/25	49	266.41	64	271.05	273.00	-15	70,194	-0.02%
2021/06/24	25	238.30	32	246.16	248.50	-7	67,663	-0.01%
2021/06/23	81.1	239.94	68.1	247.03	226.00	13	65,883	0.02%
2021/06/22	50	264.03	34	264.04	251.00	16	61,674	0.03%
2021/06/21	32	240.33	25	248.90	249.00	7	58,851	0.01%
2021/06/18	30.2	209.92	44	224.01	226.50	-13.9	58,156	-0.02%
2021/06/17	48	204.88	24.1	205.12	206.00	23.9	56,643	0.04%
2021/06/16	5	204.40	5	206.80	205.50	0	55,154	0.00%
2021/06/15	7	186.00	9	191.39	191.50	-2	53,839	0.00%
2021/06/11	1	170.00	9	171.72	174.50	-8	53,432	-0.01%
2021/06/10	2	153.50	1	155.00	159.00	1	53,228	0.00%
2021/06/09	13	161.08	0	0.00	160.00	13	53,324	0.02%
2021/06/08	0	0.00	5	162.70	165.00	-5	53,404	-0.01%
2021/06/07	1.1	152.43	0.1	153.50	153.00	1	53,464	0.00%
2021/06/04	0.1	156.50	4	155.25	155.50	-3.9	53,521	-0.01%
2021/06/03	4	165.00	0	0.00	161.00	4	53,592	0.01%
2021/06/02	3	161.67	5	160.40	160.00	-2	53,515	0.00%
2021/06/01	5	157.30	2	154.00	159.50	3	53,205	0.01%
2021/05/31	4	144.75	3	157.33	145.00	1	53,006	0.00%
2021/05/28	38	148.33	15	149.40	154.50	23	52,533	0.04%
2021/05/27	13	138.23	13	138.81	140.50	0	50,723	0.00%
2021/05/26	6	123.67	8	123.75	128.00	-2	47,866	0.00%
2021/05/25	10	128.00	7	124.29	116.50	3	46,237	0.01%
2021/05/24	21	120.67	27	122.70	125.00	-6	43,825	-0.01%
2021/05/21	5	114.00	2	113.25	114.00	3	42,234	0.01%
2021/05/20	5	97.10	42.1	98.08	104.00	-37.1	41,724	-0.09%
2021/05/19	32	92.76	27	92.18	94.60	5	39,609	0.01%
2021/05/18	1	82.90	7	85.01	86.00	-6	39,042	-0.02%
2021/05/17	10	77.77	29	79.55	78.20	-19	38,911	-0.05%
2021/05/14	21	76.20	23	79.20	81.60	-2	37,764	-0.01%
2021/05/13	4	83.75	8	81.85	80.10	-4	36,679	-0.01%
2021/05/12	10	89.62	7	89.93	88.90	3	36,346	0.01%
2021/05/11	34	102.57	2	103.25	98.70	32	36,361	0.09%
2021/05/10	12	98.85	12	98.77	101.50	0	35,317	0.00%
2021/05/07	5.1	89.89	3	89.60	92.30	2.1	34,558	0.01%
2021/05/06	10	92.92	9	92.53	89.90	1	34,312	0.00%
2021/05/05	9	92.29	14	94.58	92.50	-5	33,721	-0.01%
2021/05/04	11	93.77	3	98.53	91.40	8	33,189	0.02%
2021/05/03	8	101.01	23	98.83	101.50	-15	32,428	-0.05%
2021/04/29	0	0.00	2	93.50	94.70	-2	31,563	-0.01%
2021/04/28	26	93.92	20	93.70	92.50	6	31,936	0.02%
2021/04/27	8	92.85	0	0.00	91.20	8	31,941	0.03%
2021/04/26	0	0.00	3	87.83	90.20	-3	31,963	-0.01%
2021/04/23	18	84.50	28	82.06	82.00	-10	32,715	-0.03%
2021/04/22	15	94.23	10	92.83	85.80	5	32,945	0.02%
2021/04/21	4	87.78	3	87.83	89.60	1	32,068	0.00%
2021/04/20	8	80.01	11	80.32	81.50	-3	31,928	-0.01%
2021/04/19	2	79.00	0	0.00	80.60	2	32,264	0.01%
2021/04/16	32	71.42	32	68.99	73.30	0	32,430	0.00%
2021/04/15	1	66.90	1	66.10	66.70	0	32,892	0.00%
2021/04/14	20	62.66	19	66.05	65.30	1	34,186	0.00%
2021/04/13	3	64.57	11	65.12	64.30	-8	34,459	-0.02%
2021/04/12	4	62.85	3	62.07	64.00	1	35,159	0.00%
2021/04/09	5	57.24	5	57.58	58.20	0	36,862	0.00%
2021/04/08	23	58.69	1	58.50	58.90	22	37,908	0.06%
2021/04/07	4	57.05	2	57.30	58.70	2	39,236	0.01%
2021/04/06	35	57.35	42	56.76	57.40	-7	42,280	-0.02%
2021/04/01	5	56.20	21	55.99	55.90	-16	43,279	-0.04%
2021/03/31	18	56.75	20	55.96	55.10	-2	44,129	0.00%
2021/03/30	22	54.30	30	54.94	54.60	-8	44,067	-0.02%
2021/03/29	0	0.00	18	54.87	55.40	-18	44,720	-0.04%
2021/03/26	32	51.99	22.3	51.15	52.90	9.7	46,649	0.02%
2021/03/25	8	50.79	2	49.90	49.90	6	47,659	0.01%
2021/03/24	26	51.52	3	51.70	52.00	23	48,732	0.05%
2021/03/23	33	53.96	24	52.43	51.70	9	48,863	0.02%
2021/03/22	15	53.26	49	53.83	54.50	-34	48,009	-0.07%
2021/03/19	20	49.67	3	50.00	49.55	17	47,755	0.04%
2021/03/18	1	49.95	0	0.00	49.95	1	48,015	0.00%
2021/03/17	0	0.00	2	48.98	49.00	-2	48,441	0.00%
2021/03/16	2	48.65	0	0.00	48.65	2	48,956	0.00%
2021/03/15	0	0.00	1	48.20	48.70	-1	49,649	0.00%
2021/03/12	0	0.00	2	47.78	47.40	-2	50,455	0.00%
2021/03/11	2	47.50	1	48.30	47.25	1	50,756	0.00%
2021/03/09	1	47.50	3	46.07	47.50	-2	51,141	0.00%
2021/03/05	2	45.73	0	0.00	45.85	2	51,890	0.00%
2021/03/03	0	0.00	3	47.13	47.30	-3	52,717	-0.01%
2021/03/02	3	48.42	2	49.55	45.50	1	53,775	0.00%
2021/02/26	0	0.00	5	46.53	47.95	-5	54,074	-0.01%
2021/02/25	3	47.13	3	47.22	47.30	0	54,060	0.00%
2021/02/24	1	46.60	1	47.80	46.00	0	54,183	0.00%
2021/02/23	5	47.14	6	47.20	46.70	-1	54,262	0.00%
2021/02/22	4	46.73	1	46.85	46.75	3	54,800	0.01%
2021/02/19	4	44.36	1	44.50	44.50	3	54,951	0.01%
2021/02/18	13	46.58	2	46.00	45.25	11	55,206	0.02%
2021/02/17	55	43.08	0	0.00	43.90	55	54,788	0.10%
2021/02/05	7	42.45	2	42.85	42.20	5	54,773	0.01%
2021/02/04	0	0.00	1	43.60	43.50	-1	54,818	0.00%
2021/02/03	15	43.28	6	43.08	42.25	9	55,361	0.02%
2021/02/02	2	43.28	2	42.50	43.50	0	56,019	0.00%
2021/02/01	1	41.40	2	41.43	41.35	-1	55,488	0.00%
2021/01/29	1	44.40	1	42.90	42.80	0	55,267	0.00%
2021/01/28	1	45.60	1	45.15	44.75	0	55,130	0.00%
2021/01/27	0	0.00	1	46.00	44.55	-1	54,963	0.00%
2021/01/26	2	45.40	20	45.43	45.60	-18	55,058	-0.03%
2021/01/25	18	46.34	0	0.00	45.65	18	54,998	0.03%
2021/01/22	0	0.00	12	45.10	44.80	-12	54,629	-0.02%
2021/01/21	1	43.50	2	43.80	42.70	-1	54,212	0.00%
2021/01/20	1	43.20	10	42.95	42.10	-9	53,579	-0.02%
2021/01/19	55	45.62	56	43.17	43.20	-1	52,968	0.00%
2021/01/18	13	43.86	32	43.03	45.10	-19	52,507	-0.04%
2021/01/15	7	44.64	15	45.25	43.25	-8	51,347	-0.02%
2021/01/14	61	49.86	52	49.15	48.05	9	50,492	0.02%
2021/01/13	52	49.16	52	48.01	48.00	0	50,040	0.00%
2021/01/12	7	49.31	19	48.58	49.05	-12	49,715	-0.02%
2021/01/11	23	49.52	15	49.79	50.40	8	48,278	0.02%
2021/01/08	57	49.02	55	48.50	48.50	2	47,488	0.00%
2021/01/07	24	47.19	18	47.26	47.35	6	46,536	0.01%
2021/01/06	13	54.10	11	50.79	50.30	2	45,072	0.00%
2021/01/05	50	55.20	43	54.91	54.60	7	44,340	0.02%
2021/01/04	60	55.66	62	56.43	57.10	-2	43,023	0.00%
2020/12/31	16	51.76	8	51.96	52.90	8	40,875	0.02%
2020/12/30	18	49.32	17	49.98	50.10	1	39,737	0.00%
2020/12/29	36	52.57	21	53.56	49.35	15	38,285	0.04%
2020/12/28	10	50.39	20	51.95	52.80	-10	35,075	-0.03%
2020/12/25	6	47.98	5	48.09	48.00	1	33,634	0.00%
2020/12/24	3	45.87	0	0.00	45.25	3	32,551	0.01%
2020/12/23	4	44.55	12	43.56	45.45	-8	32,156	-0.02%
2020/12/22	6	47.81	19	48.08	43.15	-13	31,216	-0.04%
2020/12/21	10	45.95	3	44.95	47.50	7	28,681	0.02%
2020/12/18	8	43.31	4	43.46	43.20	4	27,305	0.01%
2020/12/17	1	41.40	12	41.49	42.35	-11	25,975	-0.04%
2020/12/16	0	0.00	1	41.00	41.00	-1	25,507	0.00%
2020/12/15	1	41.15	12	41.31	40.00	-11	25,254	-0.04%
2020/12/14	3	40.50	9	41.46	40.75	-6	24,601	-0.02%
2020/12/11	3	39.47	2	40.18	38.95	1	24,110	0.00%
2020/12/10	2	42.15	1	41.40	41.40	1	23,548	0.00%
2020/12/09	13	41.49	10	41.61	41.40	3	22,943	0.01%
2020/12/08	3	40.77	4	41.38	40.60	-1	22,173	0.00%
2020/12/07	5	38.37	24	39.60	38.25	-19	21,113	-0.09%
2020/12/04	22	38.80	0	0.00	38.00	22	20,573	0.11%
2020/12/03	8	40.32	2	39.70	39.50	6	20,136	0.03%
2020/12/02	16	40.27	7	40.50	40.00	9	19,824	0.05%
2020/12/01	15	41.52	0	0.00	41.10	15	19,317	0.08%
2020/11/30	32	43.07	16	43.14	43.70	16	18,836	0.08%
2020/11/27	3	41.85	3	42.15	43.00	0	18,393	0.00%
2020/11/26	14	42.13	4	40.20	40.65	10	17,895	0.06%
2020/11/25	0	0.00	2	39.38	40.90	-2	16,799	-0.01%
2020/11/24	12	37.33	10	37.95	37.20	2	16,009	0.01%
2020/11/23	3	37.75	1	38.00	37.45	2	15,818	0.01%
2020/11/20	10	37.65	10	37.35	36.75	0	15,621	0.00%
2020/11/19	1	35.90	2	37.53	37.45	-1	15,539	-0.01%
2020/11/18	6	34.60	17	36.29	36.40	-11	14,552	-0.08%
2020/11/17	0	0.00	2	33.35	33.35	-2	13,788	-0.01%
2020/11/16	0	0.00	1	31.55	31.55	-1	13,474	-0.01%
2020/11/13	1	31.30	0	0.00	30.60	1	13,393	0.01%
2020/11/12	10	31.54	10	31.73	31.20	0	13,198	0.00%
2020/11/11	27	30.46	38	31.69	32.45	-11	13,081	-0.08%
2020/11/10	14	31.24	21	31.42	29.80	-7	12,631	-0.06%
2020/11/09	6	31.00	6	32.25	32.25	0	11,564	0.00%
2020/11/05	10	28.55	19	29.02	28.95	-9	11,279	-0.08%
2020/11/04	7	28.02	12	28.58	28.90	-5	11,238	-0.04%
2020/11/03	4	28.45	13	28.59	28.60	-9	11,022	-0.08%
2020/11/02	12	27.73	3	27.40	27.00	9	10,673	0.08%
2020/10/30	0	0.00	5	26.36	26.20	-5	10,273	-0.05%
2020/10/29	3	26.52	0	0.00	26.70	3	10,172	0.03%
2020/10/28	2	26.30	3	26.30	26.15	-1	10,059	-0.01%
2020/10/27	5	26.10	1	26.40	26.10	4	9,870	0.04%
2020/10/26	21	26.15	3	25.95	26.85	18	9,717	0.19%
2020/10/21	0	0.00	3	25.28	25.30	-3	9,085	-0.03%
2020/10/20	14	24.81	8	24.82	25.25	6	8,840	0.07%
2020/10/19	6	23.43	0	0.00	23.55	6	8,522	0.07%
2020/10/16	1	24.35	2	23.75	23.55	-1	8,469	-0.01%
2020/10/15	6	24.38	0	0.00	24.05	6	8,399	0.07%
2020/10/13	1	25.35	5	24.67	25.05	-4	8,112	-0.05%
2020/10/12	2	22.63	0	0.00	23.15	2	7,687	0.03%
2020/10/08	2	23.50	2	23.65	23.80	0	7,540	0.00%
2020/10/07	2	24.10	31	23.26	24.45	-29	7,351	-0.39%
2020/10/06	0	0.00	1	23.45	23.45	-1	7,094	-0.01%
2020/09/30	3	21.30	0	0.00	21.25	3	6,606	0.05%
2020/09/29	12	21.57	12	20.92	21.00	0	6,614	0.00%
2020/09/28	0	0.00	1	21.35	21.65	-1	6,365	-0.02%
2020/09/25	0	0.00	1	20.40	20.45	-1	6,001	-0.02%
2020/09/17	30	20.05	0	0.00	20.20	30	5,586	0.54%
2020/09/03	0	0.00	5	20.35	20.45	-5	4,775	-0.10%
2020/09/01	3	21.45	1	21.10	20.95	2	4,595	0.04%
2020/08/27	0	0.00	2	21.80	20.90	-2	4,277	-0.05%
2020/08/26	7	22.01	0	0.00	22.10	7	4,161	0.17%
2020/08/25	7	21.11	7	21.64	21.75	0	3,937	0.00%
2020/08/20	0	0.00	7	19.45	19.95	-7	3,447	-0.20%
2020/08/19	0	0.00	1	20.70	20.35	-1	3,250	-0.03%
2020/08/18	1	20.10	3	19.70	20.10	-2	3,028	-0.07%
2020/08/17	6	20.33	5	20.05	20.05	1	2,835	0.04%
2020/08/13	0	0.00	1	19.30	19.05	-1	2,275	-0.04%
2020/08/11	2	18.88	0	0.00	18.80	2	2,191	0.09%
2020/08/10	1	19.05	13	19.00	19.00	-12	2,144	-0.56%
2020/08/06	0	0.00	1	17.50	18.30	-1	2,057	-0.05%
2020/08/03	0	0.00	20	17.00	17.05	-20	2,024	-0.99%
2020/07/28	1	16.80	0	0.00	16.95	1	2,034	0.05%
2020/07/17	1	17.90	0	0.00	18.10	1	2,067	0.05%
2020/07/16	20	18.50	0	0.00	18.55	20	2,081	0.96%
2020/07/10	1	18.10	0	0.00	18.65	1	2,028	0.05%
2020/07/09	3	18.30	0	0.00	18.50	3	1,967	0.15%
2020/07/07	0	0.00	3	18.07	18.40	-3	1,792	-0.17%
2020/07/06	1	16.90	0	0.00	17.65	1	1,677	0.06%
2020/06/11	1	16.80	3	16.70	16.65	-2	2,176	-0.09%
2020/06/04	0	0.00	2	16.70	16.55	-2	2,254	-0.09%
2020/06/01	2	16.30	0	0.00	16.30	2	2,267	0.09%
2020/05/20	3	16.10	0	0.00	16.05	3	2,269	0.13%
2020/05/18	0	0.00	1	15.85	15.75	-1	2,282	-0.04%
2020/05/14	1	15.70	0	0.00	15.60	1	2,297	0.04%
2020/04/15	0	0.00	1	15.75	16.10	-1	2,151	-0.05%
2020/04/13	1	15.00	1	15.30	15.05	0	2,124	0.00%
2020/04/07	1	14.55	0	0.00	14.50	1	2,062	0.05%
2020/02/13	1	17.10	0	0.00	17.15	1	1,262	0.08%
2019/11/11	0	0.00	6	18.15	18.10	-6	2,556	-0.23%
2019/11/06	3	18.55	0	0.00	18.50	3	2,778	0.11%
2019/11/05	3	18.40	0	0.00	18.60	3	2,832	0.11%
2019/10/31	0	0.00	4	18.15	18.15	-4	3,239	-0.12%
2019/10/23	1	18.05	0	0.00	18.10	1	4,238	0.02%
2019/10/14	2	18.00	0	0.00	18.05	2	4,560	0.04%
2019/10/04	2	17.95	0	0.00	17.70	2	4,628	0.04%
2019/09/24	1	18.70	0	0.00	18.75	1	4,767	0.02%
2019/09/18	2	19.10	0	0.00	19.00	2	4,819	0.04%
2019/09/16	1	18.90	0	0.00	18.90	1	4,869	0.02%
2019/09/11	2	18.95	0	0.00	18.85	2	4,908	0.04%
2019/09/10	1	19.40	0	0.00	19.20	1	4,870	0.02%
2019/09/05	0	0.00	2	19.75	19.75	-2	4,873	-0.04%
2019/09/04	2	20.45	0	0.00	20.15	2	4,831	0.04%
2019/09/03	2	20.10	4	20.10	20.20	-2	4,719	-0.04%
2019/08/26	1	18.90	1	19.35	18.75	0	4,612	0.00%
2019/08/19	13	19.58	0	0.00	19.15	13	4,493	0.29%
2019/08/15	1	20.00	0	0.00	19.80	1	4,356	0.02%
2019/08/08	0	0.00	1	20.85	21.40	-1	4,184	-0.02%
2019/08/06	5	20.50	0	0.00	20.55	5	4,031	0.12%
2019/08/05	1	21.15	0	0.00	21.40	1	3,939	0.03%
2019/08/02	0	0.00	5	21.56	21.80	-5	3,813	-0.13%
2019/07/31	5	20.60	15	21.00	20.75	-10	3,472	-0.29%
2019/07/26	5	22.32	5	22.78	21.90	0	3,167	0.00%
2019/07/25	1	20.40	11	21.49	21.90	-10	2,829	-0.35%
2019/07/24	5	20.30	5	20.15	20.40	0	2,501	0.00%
2019/07/19	0	0.00	3	19.00	19.00	-3	2,103	-0.14%
2019/07/16	0	0.00	2	18.75	18.90	-2	2,088	-0.10%
2019/07/11	1	19.30	1	19.40	19.45	0	2,032	0.00%
2019/07/05	0	0.00	3	19.20	19.25	-3	1,893	-0.16%
2019/07/04	3	19.25	1	19.30	19.25	2	1,874	0.11%
2019/07/02	3	18.50	0	0.00	19.10	3	1,787	0.17%
2019/06/28	0	0.00	1	18.15	18.10	-1	1,697	-0.06%
2019/06/27	1	18.40	0	0.00	18.40	1	1,678	0.06%
2019/06/05	2	18.15	0.6	18.10	18.20	1.4	1,250	0.11%
2019/06/04	1	18.00	1	17.95	18.00	0	1,236	0.00%
2019/06/03	2	18.10	1	17.85	17.85	1	1,208	0.08%
2019/05/31	1	18.75	9	18.41	18.85	-8	1,114	-0.72%
2019/05/29	0	0.00	70	18.35	18.50	-70	994	-7.04%
2019/05/28	30	18.08	2	18.05	18.20	28	944	2.96%
2019/05/27	20	18.10	1	18.15	18.05	19	905	2.10%
2019/05/24	22	17.80	0	0.00	17.90	22	854	2.58%
2019/05/23	2	17.50	1	17.45	17.60	1	823	0.12%
2019/05/21	0	0.00	1	17.50	17.55	-1	794	-0.13%
2019/05/20	0	0.00	1	17.10	17.10	-1	751	-0.13%
2019/05/17	0	0.00	1	16.95	16.95	-1	745	-0.13%
2019/05/16	1	17.00	3	16.95	17.05	-2	727	-0.27%
2019/05/15	4	16.85	2	16.80	16.85	2	712	0.28%
2019/05/14	0	0.00	1	16.60	16.70	-1	687	-0.15%
2019/05/02	0	0.00	1	16.50	16.50	-1	635	-0.16%
2019/04/22	0	0.00	1	16.45	16.55	-1	590	-0.17%
2019/03/04	0	0.00	1	16.00	16.05	-1	523	-0.19%
2019/02/20	1	16.25	1	16.30	16.30	0	493	0.00%
2018/11/28	0	0.00	1	16.10	16.00	-1	870	-0.11%
2018/11/26	0	0.00	1	15.70	15.70	-1	857	-0.12%
2018/11/16	0	0.00	1	15.55	15.55	-1	910	-0.11%
2018/10/30	2	15.00	0	0.00	15.10	2	1,137	0.18%
2018/10/22	0	0.00	1	16.20	16.30	-1	1,109	-0.09%
2018/10/15	5	15.80	0	0.00	16.05	5	1,143	0.44%
2018/10/11	1	15.40	0	0.00	15.40	1	1,146	0.09%
2018/09/17	1	16.80	0	0.00	16.80	1	1,322	0.08%
2018/09/06	0	0.00	1	16.80	16.80	-1	1,321	-0.08%
2018/08/23	1	17.20	0	0.00	17.10	1	1,336	0.07%
2018/08/22	0	0.00	4	17.20	17.20	-4	1,339	-0.30%
2018/08/21	10	17.20	4	17.23	17.30	6	1,318	0.46%
2018/08/17	0	0.00	0	16.65	16.75	0	1,247	0.00%
2018/08/13	0	0.00	1	16.85	16.80	-1	1,224	-0.08%
2018/08/06	1	16.95	0	0.00	16.80	1	1,349	0.07%
2018/07/26	0	0.00	11	16.70	16.80	-11	1,377	-0.80%
2018/07/25	3	16.80	0	0.00	16.65	3	1,362	0.22%
2018/07/17	0	0.00	1	17.15	17.15	-1	1,292	-0.08%
2018/07/16	3	16.90	0	0.00	16.80	3	1,260	0.24%
2018/06/20	0	0.00	1	16.55	16.65	-1	1,356	-0.07%
2018/06/15	0	0.00	11	16.65	16.50	-11	1,356	-0.81%
2018/06/14	0	0.00	1	16.70	16.65	-1	1,369	-0.07%
2018/06/08	1	16.75	0	0.00	16.70	1	1,484	0.07%
2018/06/05	1	16.60	0	0.00	16.60	1	1,541	0.06%
2018/06/01	1	16.70	0	0.00	16.70	1	1,563	0.06%
2018/05/17	1	16.50	0	0.00	16.55	1	1,629	0.06%
2018/05/15	2	16.55	0	0.00	16.50	2	1,604	0.12%
2018/05/11	1	17.00	1	16.95	16.95	0	1,651	0.00%
2018/04/18	1	17.00	0	0.00	16.95	1	1,907	0.05%
2018/04/12	3	17.50	0	0.00	17.30	3	1,976	0.15%
2018/04/10	1	17.90	0	0.00	17.85	1	1,984	0.05%
2018/04/09	10	17.90	0	0.00	17.90	10	2,055	0.49%
2018/04/03	5	18.00	0	0.00	18.00	5	2,170	0.23%
2018/03/27	0	0.00	2	18.00	18.00	-2	2,181	-0.09%
2018/03/22	1	18.20	1	18.25	18.15	0	2,190	0.00%
2018/03/21	1	18.10	1	18.20	18.15	0	2,186	0.00%
2018/03/19	0	0.00	2	18.50	18.50	-2	2,189	-0.09%
2018/03/13	2	18.05	0	0.00	18.00	2	2,281	0.09%
2018/03/12	2	18.25	0	0.00	18.10	2	2,314	0.09%
2018/03/01	0	0.00	1	18.35	18.25	-1	2,968	-0.03%
2018/02/22	1	18.20	0	0.00	18.25	1	3,201	0.03%
2018/01/23	0	0.00	2	19.20	19.20	-2	3,105	-0.06%
2018/01/22	1	19.50	0	0.00	19.45	1	3,086	0.03%
2018/01/19	1	19.80	0	0.00	19.80	1	3,087	0.03%
2018/01/09	1	19.70	1	19.90	19.95	0	3,311	0.00%
2018/01/08	0	0.00	4	19.79	19.65	-4	3,293	-0.12%
2018/01/05	0	0.00	1	19.75	19.75	-1	3,296	-0.03%
2018/01/03	1	19.70	0	0.00	19.60	1	3,300	0.03%
2018/01/02	0	0.00	1	20.00	19.85	-1	3,233	-0.03%