志聖 (2467)-富邦-高雄券商分點個股進出

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

志聖

(2467)

可現股當沖

股價
140.0
漲跌
▲4.5
漲幅
+3.32%
成交量
3,974張
產業
上市電子零組件類股
279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

志聖 (2467)籌碼相關－富邦-高雄券商分點個股進出

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

富邦-高雄券商分點個股進出
富邦-高雄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
2024/05/31	3	134.50	3	135.33	140.00	0	5,666	0.00%
2024/05/29	2	141.25	0	0.00	141.00	2	5,722	0.03%
2024/05/28	1	140.00	3	139.50	139.50	-2	5,740	-0.03%
2024/05/27	1	143.50	1	141.00	141.00	0	5,778	0.00%
2024/05/23	18	140.58	16.1	139.57	138.00	1.9	6,018	0.03%
2024/05/22	26	148.48	3.2	142.29	143.50	22.9	5,971	0.38%
2024/05/21	13	144.23	6	145.83	147.50	7	5,820	0.12%
2024/05/20	28.1	151.63	12.3	145.81	144.00	15.9	5,774	0.27%
2024/05/17	15.2	151.44	28.6	154.17	160.00	-13.5	5,585	-0.24%
2024/05/16	12	139.54	16.2	139.67	145.50	-4.2	5,281	-0.08%
2024/05/15	3	125.50	5	131.90	132.50	-2	4,980	-0.04%
2024/05/14	10	119.50	0	0.00	120.50	10	4,967	0.20%
2024/05/13	1	124.50	6	123.50	121.50	-5	5,051	-0.10%
2024/05/10	0	0.00	8	125.00	126.00	-8	5,111	-0.16%
2024/05/09	0	0.00	29	128.55	126.50	-29	5,133	-0.56%
2024/05/08	6	126.42	5.1	128.09	129.00	0.9	5,168	0.02%
2024/05/07	7	129.86	6	131.00	128.00	1	5,386	0.02%
2024/05/06	24	132.19	2	132.50	130.00	22	5,470	0.40%
2024/05/03	7	129.50	2	130.75	129.50	5	5,430	0.09%
2024/05/02	0	0.00	5	129.50	131.00	-5	5,558	-0.09%
2024/04/30	3	131.33	0.2	134.00	134.00	2.8	5,617	0.05%
2024/04/29	0	0.00	7	134.57	134.00	-7	5,601	-0.12%
2024/04/26	3	126.83	2	127.75	126.00	1	5,536	0.02%
2024/04/25	0	0.00	11	124.27	126.50	-11	5,525	-0.20%
2024/04/24	5	126.90	3	125.67	126.00	2	5,533	0.04%
2024/04/23	0	0.00	0.1	122.00	119.50	-0.1	5,514	0.00%
2024/04/22	4	123.63	3	119.83	118.00	1	5,505	0.02%
2024/04/19	17	127.15	4	128.38	126.50	13	5,493	0.24%
2024/04/18	26.1	138.88	40	138.49	135.50	-14	5,408	-0.26%
2024/04/17	5	134.40	11.7	135.22	134.50	-6.7	5,238	-0.13%
2024/04/16	8	124.81	1	124.00	126.00	7	5,171	0.14%
2024/04/15	1.1	129.05	5	130.10	129.50	-3.9	5,183	-0.08%
2024/04/12	7.3	131.86	9	131.83	133.50	-1.7	5,222	-0.03%
2024/04/11	1	132.00	1	133.00	132.50	0	5,149	0.00%
2024/04/10	6	133.17	12	133.33	131.50	-6	5,145	-0.12%
2024/04/09	22	133.84	8.8	135.41	133.50	13.2	5,203	0.25%
2024/04/08	4	133.75	12.2	137.39	138.00	-8.2	5,086	-0.16%
2024/04/03	5	126.10	4	126.25	125.50	1	4,954	0.02%
2024/04/02	35	134.47	26	135.65	130.50	9	4,882	0.18%
2024/04/01	3	125.33	6.2	129.53	130.00	-3.2	4,636	-0.07%
2024/03/29	2	125.50	0	0.00	123.00	2	4,547	0.04%
2024/03/28	7	126.86	78	130.51	127.50	-71	4,530	-1.57%
2024/03/27	78	129.19	1	130.50	130.50	77	4,478	1.72%
2024/03/26	0	127.00	0	0.00	127.00	0	4,439	0.00%
2024/03/25	4	130.00	10	131.55	131.00	-6	4,395	-0.14%
2024/03/22	8	126.44	0.1	126.00	125.50	7.9	4,302	0.18%
2024/03/21	11	128.77	5.5	129.95	128.00	5.5	4,271	0.13%
2024/03/20	13	128.69	17	125.79	123.50	-4	4,205	-0.09%
2024/03/19	26	126.94	23	127.30	128.00	3	4,138	0.07%
2024/03/18	8	117.00	6	119.50	119.50	2	3,995	0.05%
2024/03/15	2	108.26	2	107.75	109.00	0	3,954	0.00%
2024/03/14	0.1	108.27	1	109.00	109.50	-0.9	3,933	-0.02%
2024/03/13	3.2	119.59	2.2	114.75	114.50	1	3,908	0.02%
2024/03/12	7.2	120.97	3	120.67	122.00	4.2	3,854	0.11%
2024/03/11	4	124.38	0	0.00	122.00	4	3,813	0.10%
2024/03/08	3.3	132.98	2	127.50	124.50	1.3	3,794	0.03%
2024/03/07	16.5	140.99	18	140.11	134.50	-1.6	3,712	-0.04%
2024/03/06	20	135.30	21.1	137.39	141.50	-1.1	3,536	-0.03%
2024/03/05	5	129.10	4	128.75	129.00	1	3,365	0.03%
2024/03/04	10	128.30	5	129.70	128.00	5	3,314	0.15%
2024/03/01	1.1	122.55	1	124.49	124.50	0	3,235	0.00%
2024/02/29	2.4	125.75	0	0.00	126.00	2.4	3,184	0.08%
2024/02/27	5.6	133.45	4	132.00	125.00	1.6	3,137	0.05%
2024/02/26	11.2	133.96	7	135.50	134.50	4.2	3,008	0.14%
2024/02/23	1	135.50	4	136.00	136.00	-3	2,829	-0.11%
2024/02/22	0	0.00	1	124.00	124.00	-1	2,816	-0.04%
2024/02/21	3	118.50	0	0.00	113.00	3	2,760	0.11%
2024/02/20	6	116.17	10.1	115.26	114.00	-4.1	2,672	-0.15%
2024/02/19	16.1	112.51	27	108.28	114.00	-11	2,535	-0.43%
2024/02/16	1	102.50	6	108.33	109.00	-5	2,339	-0.21%
2024/02/15	3	96.80	9	95.50	99.30	-6	2,293	-0.26%
2024/02/05	24	91.23	7.1	90.12	90.30	17	2,238	0.76%
2024/02/02	4	86.10	3.1	86.54	86.80	0.9	2,161	0.04%
2024/02/01	2	83.15	4	82.95	83.20	-2	2,071	-0.10%
2024/01/31	7	82.90	2	81.80	83.90	5	2,035	0.25%
2024/01/30	0	0.00	6	85.00	83.90	-6	1,977	-0.30%
2024/01/29	10	81.62	26.1	81.30	83.00	-16.1	1,746	-0.92%
2024/01/26	6	76.07	7	76.14	75.50	-1	1,613	-0.06%
2024/01/25	23	77.95	3	76.40	76.40	20	1,573	1.27%
2024/01/24	2	75.80	4	75.80	80.00	-2	1,415	-0.14%
2024/01/23	1	73.00	0	0.00	72.80	1	1,324	0.08%
2024/01/22	1	72.00	0	0.00	71.20	1	1,298	0.08%
2024/01/19	0	0.00	1	70.00	69.30	-1	1,266	-0.08%
2024/01/18	1	66.70	1	69.00	66.30	0	1,230	0.00%
2024/01/15	2	72.10	1	72.20	71.70	1	1,152	0.09%
2024/01/11	0	0.00	3	67.50	67.90	-3	1,091	-0.27%
2024/01/10	3	69.90	0	0.00	68.80	3	1,072	0.28%
2024/01/08	1	69.20	2	70.35	69.50	-1	978	-0.10%
2024/01/05	1	66.60	0	0.00	67.50	1	903	0.11%
2024/01/04	0	0.00	1	63.20	63.80	-1	858	-0.12%
2024/01/03	1.1	68.81	0	0.00	66.00	1.1	831	0.13%
2024/01/02	1	65.30	4	67.35	68.20	-3	706	-0.42%
2023/12/29	1	62.50	1	62.30	62.00	0	633	0.00%
2023/12/28	0	0.00	1	61.60	61.60	-1	623	-0.16%
2023/12/27	1	60.40	0	0.00	60.00	1	613	0.16%
2023/12/25	1	59.89	3.1	58.46	58.70	-2.1	602	-0.35%
2023/12/22	0	0.00	1	60.50	59.80	-1	586	-0.17%
2023/12/19	0	0.00	2	61.40	62.00	-2	575	-0.35%
2023/12/18	0.9	62.00	1	63.00	62.00	-0.1	567	-0.02%
2023/12/15	1	63.90	1	64.00	62.80	0	562	0.00%
2023/12/14	1	60.50	2	62.80	61.00	-1	535	-0.19%
2023/12/08	2.5	63.98	5.6	64.07	65.00	-3.1	456	-0.68%
2023/12/07	0	0.00	6	63.98	64.00	-6	424	-1.41%
2023/12/06	0	0.00	5	64.00	63.80	-5	407	-1.23%
2023/12/04	15.5	63.39	10	63.86	64.00	5.5	357	1.54%
2023/12/01	1.5	58.43	0	58.10	61.00	1.5	313	0.48%
2023/11/29	0	0.00	1	55.10	55.00	-1	249	-0.40%
2023/11/28	1	55.10	0	0.00	54.90	1	243	0.41%
2023/11/24	0	0.00	1.1	54.09	54.00	-1.1	219	-0.50%
2023/11/21	2.5	52.20	0	0.00	51.50	2.5	169	1.48%
2023/11/14	2	50.35	0	0.00	50.10	2	140	1.43%
2023/11/13	0	48.85	4	50.00	50.00	-4	131	-3.04%
2023/11/10	1	49.65	2	49.13	49.75	-1	114	-0.87%
2023/11/07	10	47.70	0	0.00	46.90	10	80	12.42%
2023/10/16	0	0.00	0	44.90	44.95	0	163	0.00%
2023/10/04	0	44.90	0	0.00	44.65	0	175	0.01%
2023/10/02	0	0.00	0	45.50	45.35	0	183	0.00%
2023/09/25	0	0.00	0.1	44.98	44.70	-0.1	191	-0.03%
2023/08/22	0	44.38	0	0.00	44.15	0	430	0.01%
2023/08/14	2	44.21	0	0.00	44.50	2	465	0.43%
2023/08/10	2	45.60	0	0.00	45.90	2	469	0.43%
2023/08/09	0.5	46.90	0	0.00	46.85	0.5	463	0.11%
2023/08/08	0	0.00	0.1	47.10	47.00	-0.1	463	-0.02%
2023/08/07	0	48.00	0	0.00	47.60	0	466	0.00%
2023/08/01	0	0.00	2	50.55	49.20	-2	457	-0.44%
2023/07/31	2	51.00	0	0.00	49.00	2	449	0.45%
2023/07/27	0	49.91	1	50.00	49.10	-1	422	-0.23%
2023/07/26	1	50.10	0	0.00	49.75	1	414	0.24%
2023/07/13	2.1	46.50	0	0.00	46.40	2.1	384	0.55%
2023/07/12	0	46.50	0	0.00	46.20	0	384	0.00%
2023/07/10	0	47.00	0	0.00	46.70	0	381	0.00%
2023/06/29	0	0.00	0	48.20	47.90	0	369	-0.01%
2023/06/19	0	0.00	1	48.40	48.35	-1	359	-0.28%
2023/06/13	1	49.95	0	0.00	49.90	1	348	0.29%
2023/06/09	1	52.40	1	52.00	51.90	0	323	0.00%
2023/06/08	0	0.00	1	49.25	48.75	-1	284	-0.35%
2023/06/07	0.1	49.80	1	50.50	50.00	-0.9	280	-0.34%
2023/06/06	2	52.80	0	0.00	52.60	2	250	0.80%
2023/06/05	1	52.80	0	0.00	52.80	1	240	0.42%
2023/06/02	1	53.10	30	52.70	52.70	-29	232	-12.49%
2023/06/01	30	52.94	0	0.00	52.60	30	226	13.23%
2023/05/25	0	0.00	6	50.40	50.60	-6	181	-3.30%
2023/05/24	0	0.00	2	49.95	50.10	-2	174	-1.15%
2023/05/23	0	0.00	2	50.00	49.70	-2	167	-1.19%
2023/05/22	0	0.00	0.1	49.55	49.75	-0.1	162	-0.08%
2023/05/19	0	0.00	1	49.25	49.00	-1	158	-0.63%
2023/05/17	1	48.00	0	48.45	48.60	1	160	0.62%
2023/04/21	3	47.80	0	0.00	47.40	3	150	2.00%
2023/04/20	2	48.10	0	0.00	48.25	2	147	1.36%
2023/04/13	0	0.00	0	48.35	48.30	0	143	0.00%
2023/04/12	0	0.00	8.3	48.07	48.50	-8.3	142	-5.81%
2023/04/11	2	48.30	0	0.00	48.35	2	141	1.42%
2023/04/10	0	0.00	2.1	48.50	48.45	-2.1	140	-1.49%
2023/04/06	0	0.00	0.2	48.40	48.05	-0.2	138	-0.11%
2023/03/31	1	48.30	0	0.00	48.35	1	136	0.73%
2023/03/20	0	49.20	0	0.00	49.10	0	124	0.02%
2023/03/14	0	48.50	2	48.90	48.80	-2	122	-1.63%
2023/03/13	0	49.10	1	48.05	48.70	-1	122	-0.82%
2023/03/10	0.2	48.85	0	0.00	48.85	0.2	118	0.17%
2023/03/03	0	0.00	2	47.70	48.10	-2	104	-1.92%
2023/03/01	1	47.30	2	47.57	47.60	-1	97	-1.06%
2023/02/16	1	46.40	0	0.00	46.25	1	82	1.21%
2023/02/08	0	45.60	0	0.00	45.00	0	80	0.00%
2023/02/01	1	44.30	0	0.00	44.75	1	75	1.32%
2023/01/30	0	44.65	0	0.00	44.25	0	76	0.03%
2022/12/23	0	0.00	1	42.90	43.25	-1	127	-0.78%
2022/12/22	0	0.00	0.1	43.70	43.65	-0.1	128	-0.04%
2022/10/18	0	0.00	0.1	43.50	43.30	-0.1	167	-0.05%
2022/07/21	3	41.40	0	0.00	41.60	3	171	1.75%
2022/07/19	0	0.00	0	41.30	41.30	0	178	0.00%
2022/06/16	0	0.00	2	45.03	44.65	-2	171	-1.17%
2022/05/26	0	0.00	3	43.70	43.55	-3	205	-1.46%
2022/05/19	1	43.00	0	0.00	43.10	1	210	0.48%
2022/05/12	2	41.80	0	0.00	41.20	2	210	0.95%
2022/05/09	2	42.98	0	0.00	42.85	2	206	0.97%
2022/04/27	0	0.00	5	43.18	43.50	-5	227	-2.20%
2022/04/11	2	45.60	0	0.00	45.60	2	307	0.65%
2022/04/08	1	47.60	0	0.00	47.60	1	303	0.33%
2022/04/01	0	49.40	5	49.14	49.15	-5	330	-1.51%
2022/03/24	0.1	50.31	0	0.00	50.00	0.1	330	0.02%
2022/03/21	5	50.20	0	0.00	50.10	5	338	1.48%
2022/03/11	6	49.20	0	0.00	49.30	6	370	1.62%
2022/03/10	0	0.00	0	49.35	49.35	0	372	-0.01%
2022/03/08	0	0.00	2	48.50	48.65	-2	373	-0.54%
2022/02/24	3	48.33	0	0.00	48.20	3	408	0.73%
2022/02/17	4	48.95	0	0.00	49.50	4	425	0.94%
2022/02/14	0	0.00	1	48.60	48.65	-1	439	-0.23%
2022/02/10	0	0.00	2	49.20	49.75	-2	444	-0.45%
2022/02/07	1	47.50	0	0.00	48.40	1	454	0.22%
2022/01/26	0	0.00	2	47.25	47.30	-2	453	-0.44%
2022/01/25	0	0.00	1	47.50	47.35	-1	454	-0.22%
2022/01/24	1	48.20	0	0.00	48.20	1	455	0.22%
2022/01/21	0.1	49.50	0	0.00	49.05	0.1	452	0.02%
2022/01/18	0	0.00	1	50.60	50.40	-1	464	-0.22%
2022/01/17	1	49.90	0	0.00	50.20	1	469	0.21%
2022/01/13	1	51.90	0	0.00	50.80	1	485	0.21%
2022/01/07	2	51.45	0	0.00	51.50	2	494	0.40%
2022/01/05	2	52.75	0	0.00	52.60	2	499	0.40%
2022/01/04	1	54.10	3	53.70	54.00	-2	494	-0.40%
2022/01/03	1	52.10	0	0.00	51.40	1	458	0.22%
2021/12/29	0	0.00	1	51.90	52.20	-1	431	-0.23%
2021/12/17	1	49.55	0	0.00	49.10	1	442	0.23%
2021/12/15	1	50.20	0	0.00	50.20	1	438	0.23%
2021/12/08	1	52.00	8	51.60	52.70	-7	427	-1.64%
2021/12/02	1	50.70	0	0.00	50.70	1	405	0.25%
2021/12/01	0	0.00	4	51.03	51.20	-4	408	-0.98%
2021/11/26	0	0.00	4	50.48	50.00	-4	396	-1.01%
2021/11/25	1	51.30	3	51.30	50.70	-2	387	-0.52%
2021/11/24	4	50.20	1	51.40	50.50	3	379	0.79%
2021/11/23	0.2	50.10	2	49.53	50.00	-1.8	364	-0.49%
2021/11/16	0	48.25	0	0.00	48.05	0	363	0.00%
2021/11/04	1	46.35	0	0.00	46.05	1	405	0.25%
2021/11/03	3	45.40	0	0.00	45.75	3	413	0.72%
2021/10/27	2	45.60	0	0.00	45.80	2	474	0.42%
2021/10/21	1	46.10	1	45.60	45.60	0	529	0.00%
2021/10/12	0	0.00	3	44.47	45.00	-3	763	-0.39%
2021/10/01	2	43.60	0	0.00	44.60	2	946	0.21%
2021/09/23	3	46.10	0	0.00	46.10	3	1,065	0.28%
2021/09/17	2	47.00	0	0.00	47.00	2	1,107	0.18%
2021/09/13	2	47.30	0	0.00	47.20	2	1,160	0.17%
2021/09/10	3	47.60	0	0.00	47.50	3	1,164	0.26%
2021/09/07	0	48.25	0	0.00	47.55	0	1,173	0.00%
2021/09/02	0	0.00	1	50.00	49.45	-1	1,174	-0.09%
2021/08/30	1	49.50	0	0.00	49.75	1	1,183	0.08%
2021/08/24	0	0.00	2	48.65	48.30	-2	1,187	-0.17%
2021/08/20	2	47.00	0	0.00	46.95	2	1,194	0.17%
2021/08/18	0	0.00	0	47.15	48.70	0	1,206	0.00%
2021/08/16	1	47.50	0	0.00	47.75	1	1,219	0.08%
2021/08/10	3	51.97	0	0.00	50.90	3	1,207	0.25%
2021/08/04	2	54.35	0	0.00	54.20	2	1,274	0.16%
2021/07/30	0	0.00	1	58.50	58.50	-1	1,259	-0.08%
2021/07/29	1	59.50	0	0.00	60.40	1	1,252	0.08%
2021/07/28	1	59.40	4	58.75	58.90	-3	1,249	-0.24%
2021/07/27	0	0.00	2	61.30	59.90	-2	1,270	-0.16%
2021/07/26	1	62.30	1	62.40	62.50	0	1,262	0.00%
2021/07/23	2	62.05	0	0.00	63.50	2	1,230	0.16%
2021/07/22	0	0.00	1	62.50	61.90	-1	1,217	-0.08%
2021/07/21	0	0.00	4	60.60	61.10	-4	1,196	-0.33%
2021/07/20	6	62.32	3	61.30	60.30	3	1,243	0.24%
2021/07/19	9	61.02	2	62.00	62.20	7	1,193	0.59%
2021/07/14	0	0.00	1	58.50	58.60	-1	1,179	-0.08%
2021/07/13	2	60.70	0	0.00	59.70	2	1,185	0.17%
2021/07/12	1	58.30	2	59.50	59.10	-1	1,175	-0.09%
2021/07/09	1	57.00	1	57.70	57.70	0	1,240	0.00%
2021/07/08	1	57.30	0	0.00	57.80	1	1,327	0.08%
2021/07/07	0	0.00	4	58.13	58.60	-4	1,441	-0.28%
2021/07/06	0	0.00	1	57.70	57.30	-1	1,543	-0.06%
2021/07/05	2	57.90	3	57.73	57.90	-1	1,650	-0.06%
2021/07/02	5	57.54	3	57.40	57.30	2	1,696	0.12%
2021/07/01	0	0.00	1	57.30	56.50	-1	1,715	-0.06%
2021/06/30	9	57.21	4	57.43	57.10	5	1,723	0.29%
2021/06/28	0	0.00	2	55.60	56.40	-2	1,695	-0.12%
2021/06/24	2	55.10	1	55.00	54.80	1	1,675	0.06%
2021/06/23	0	0.00	5	56.00	56.00	-5	1,669	-0.30%
2021/06/21	3	52.70	0	0.00	52.80	3	1,667	0.18%
2021/06/08	0	0.00	2	52.90	52.30	-2	1,840	-0.11%
2021/06/03	2	53.80	0	0.00	53.90	2	1,916	0.10%
2021/06/01	1	54.10	0	0.00	54.40	1	1,960	0.05%
2021/05/27	1	52.50	2	53.00	52.70	-1	2,006	-0.05%
2021/05/26	1	53.00	0	0.00	53.00	1	2,030	0.05%
2021/05/20	0	0.00	10	50.00	48.95	-10	2,414	-0.41%
2021/05/18	0	0.00	1	49.55	49.75	-1	2,492	-0.04%
2021/05/17	1	45.70	0	0.00	45.90	1	2,507	0.04%
2021/05/13	0	0.00	3	50.50	51.50	-3	2,485	-0.12%
2021/05/12	1	46.95	1	46.95	49.00	0	2,469	0.00%
2021/05/05	0	0.00	2	53.50	52.30	-2	2,466	-0.08%
2021/05/04	3	53.63	0	0.00	53.70	3	2,472	0.12%
2021/05/03	2	55.55	1	55.60	54.50	1	2,448	0.04%
2021/04/28	0	0.00	7	57.00	57.00	-7	2,524	-0.28%
2021/04/27	6	59.03	2	58.35	57.90	4	2,555	0.16%
2021/04/26	7	59.27	8	60.06	59.80	-1	2,550	-0.04%
2021/04/23	1	56.60	2	56.85	57.00	-1	2,508	-0.04%
2021/04/22	0	0.00	4	55.10	55.10	-4	2,535	-0.16%
2021/04/21	5	56.90	0	0.00	56.90	5	2,560	0.20%
2021/04/16	1	59.00	2.3	59.24	58.60	-1.3	2,642	-0.05%
2021/04/15	14	60.84	7	61.33	60.30	7	2,796	0.25%
2021/04/14	23	59.45	30	58.77	60.00	-7	3,012	-0.23%
2021/04/13	11	59.48	35	58.47	57.80	-24	3,091	-0.78%
2021/04/12	11	57.23	2	57.35	56.80	9	2,969	0.30%
2021/04/09	4.3	55.36	1	55.30	58.40	3.3	2,854	0.11%
2021/04/08	0	0.00	1	52.10	53.40	-1	2,745	-0.04%
2021/04/07	0	0.00	1	51.90	51.50	-1	2,690	-0.04%
2021/04/01	0	0.00	1	48.50	48.75	-1	2,651	-0.04%
2021/03/30	1	49.70	0	0.00	49.30	1	2,630	0.04%
2021/03/29	1	49.55	0	0.00	49.35	1	2,630	0.04%
2021/03/24	0	0.00	1	49.85	49.85	-1	2,662	-0.04%
2021/03/17	0	48.75	0	0.00	48.55	0	2,884	0.00%
2021/03/16	3	48.95	1	49.50	48.85	2	2,895	0.07%
2021/03/12	2	49.35	11	48.41	48.80	-9	2,904	-0.31%
2021/03/11	8	47.50	1	47.50	47.55	7	2,864	0.24%
2021/03/10	0	0.00	7.1	47.18	47.00	-7.1	2,844	-0.25%
2021/03/09	1	45.40	0	0.00	46.00	1	2,820	0.04%
2021/03/08	6	45.42	0	0.00	45.30	6	2,829	0.21%
2021/03/05	3	46.37	7	46.06	45.30	-4	2,840	-0.14%
2021/03/04	0	0.00	3	45.15	44.95	-3	2,862	-0.10%
2021/03/03	4	44.16	0	0.00	44.55	4	2,877	0.14%
2021/03/02	18	45.18	0	0.00	45.05	18	2,875	0.63%
2021/02/26	0	0.00	1	44.10	45.85	-1	2,878	-0.03%
2021/02/25	4	45.88	0	0.00	45.20	4	2,869	0.14%
2021/02/24	31	48.23	33	46.09	45.60	-2	2,853	-0.07%
2021/02/23	7	46.66	5	47.07	48.40	2	2,676	0.07%
2021/02/19	4	43.85	0	0.00	44.30	4	2,533	0.16%
2021/02/18	1	43.75	5	43.02	44.45	-4	2,586	-0.15%
2021/02/17	1	42.50	0	0.00	42.50	1	2,606	0.04%
2021/02/02	0	0.00	2	41.65	41.60	-2	2,717	-0.07%
2021/02/01	0	0.00	5	39.50	39.95	-5	2,727	-0.18%
2021/01/26	0	0.00	3	41.25	41.45	-3	2,820	-0.11%
2021/01/25	2	41.15	0	0.00	41.20	2	2,816	0.07%
2021/01/22	0	0.00	1	41.10	41.80	-1	2,824	-0.04%
2021/01/21	2	42.53	1	41.25	41.65	1	2,834	0.04%
2021/01/20	10	40.80	10	40.66	41.20	0	2,860	0.00%
2021/01/19	1	40.80	1	40.65	41.15	0	2,838	0.00%
2021/01/15	2	41.20	0	0.00	41.05	2	2,808	0.07%
2021/01/13	2	41.50	4	41.55	41.55	-2	2,785	-0.07%
2021/01/12	4	42.25	0	0.00	40.55	4	2,776	0.14%
2021/01/11	8	42.84	15	42.94	43.40	-7	2,731	-0.26%
2021/01/08	15	43.51	17	44.39	42.70	-2	2,800	-0.07%
2021/01/07	14	44.63	53	44.80	44.85	-39	2,652	-1.47%
2021/01/06	49	40.42	20	39.27	40.80	29	2,369	1.22%
2021/01/05	8	37.35	0	0.00	37.10	8	2,190	0.37%
2021/01/04	1	37.30	1	36.55	37.10	0	2,185	0.00%
2020/12/30	1	36.20	1	36.25	36.15	0	2,172	0.00%
2020/12/28	1	36.20	0	0.00	36.10	1	2,164	0.05%
2020/12/22	0	0.00	1	37.10	35.85	-1	2,148	-0.05%
2020/12/18	1	37.20	6	37.70	36.60	-5	2,130	-0.23%
2020/12/17	1	37.60	1	38.10	37.70	0	2,147	0.00%
2020/12/16	13	37.84	6	38.01	37.45	7	2,127	0.33%
2020/12/15	1	36.50	0	0.00	36.45	1	2,082	0.05%
2020/12/14	4	37.05	4	37.85	37.65	0	2,052	0.00%
2020/12/11	19	37.19	17	36.74	36.65	2	1,989	0.10%
2020/12/10	4	35.33	0	0.00	35.35	4	1,879	0.21%
2020/12/08	5	34.70	5	34.95	34.95	0	1,831	0.00%
2020/12/04	0	0.00	1	34.20	34.15	-1	1,769	-0.06%
2020/12/03	10	34.34	0	0.00	34.35	10	1,757	0.57%
2020/12/02	11	34.80	1	34.65	34.55	10	1,744	0.57%
2020/12/01	1	34.80	0	0.00	35.15	1	1,727	0.06%
2020/11/30	5	35.45	5	35.71	35.50	0	1,705	0.00%
2020/11/26	0	0.00	3	34.45	34.90	-3	1,612	-0.19%
2020/11/25	2	34.90	0	0.00	33.90	2	1,599	0.13%
2020/11/23	2	35.35	2	35.60	35.45	0	1,557	0.00%
2020/11/18	3	34.10	2	34.40	34.35	1	1,486	0.07%
2020/11/17	1	34.15	0	0.00	34.10	1	1,466	0.07%
2020/11/16	2	35.68	2	35.58	35.70	0	1,387	0.00%
2020/11/13	2	33.80	3	33.90	34.20	-1	1,326	-0.08%
2020/11/12	2	33.80	5	33.66	33.60	-3	1,281	-0.23%
2020/11/11	2	33.00	8	33.02	33.00	-6	1,244	-0.48%
2020/11/10	0	0.00	6	33.03	33.00	-6	1,225	-0.49%
2020/11/09	0	0.00	3	32.40	32.45	-3	1,177	-0.25%
2020/11/05	0	0.00	4	31.71	31.75	-4	1,132	-0.35%
2020/11/04	10	32.47	4	32.08	31.75	6	1,121	0.54%
2020/10/30	0	0.00	2	31.45	31.15	-2	998	-0.20%
2020/10/28	2	31.98	14	31.53	31.70	-12	957	-1.25%
2020/10/27	0	0.00	2	30.85	31.30	-2	835	-0.24%
2020/10/23	0	0.00	2	31.20	30.85	-2	806	-0.25%
2020/10/21	0	0.00	4	31.00	30.90	-4	797	-0.50%
2020/10/16	4	31.31	5	31.30	30.25	-1	730	-0.14%
2020/10/15	2	29.70	9	30.00	30.00	-7	637	-1.10%
2020/09/23	0	0.00	1	28.55	28.00	-1	788	-0.13%
2020/09/22	11	28.86	10	28.50	28.50	1	888	0.11%
2020/09/03	1	27.65	0	0.00	27.65	1	1,117	0.09%
2020/09/01	0	0.00	2	27.90	27.80	-2	1,246	-0.16%
2020/08/31	0	0.00	3	27.80	27.80	-3	1,332	-0.23%
2020/08/28	5	27.89	0	0.00	27.90	5	1,377	0.36%
2020/08/20	1	26.80	0	0.00	26.70	1	1,810	0.06%
2020/08/07	10	28.08	0	0.00	28.10	10	2,066	0.48%
2020/07/27	0	0.00	3	27.95	27.85	-3	2,163	-0.14%
2020/07/21	0	0.00	1	29.80	29.50	-1	2,150	-0.05%
2020/07/20	5	29.75	1	29.70	29.95	4	2,123	0.19%
2020/07/17	0	0.00	1	29.10	29.20	-1	2,041	-0.05%
2020/07/16	1	29.35	0	0.00	28.75	1	2,031	0.05%
2020/07/13	1	28.95	0	0.00	28.90	1	1,995	0.05%
2020/07/09	0	0.00	1	29.15	29.05	-1	1,988	-0.05%
2020/07/08	0	0.00	2	28.95	28.95	-2	1,973	-0.10%
2020/07/07	0	0.00	2	28.80	29.00	-2	1,962	-0.10%
2020/07/06	0	0.00	12	29.07	29.10	-12	1,955	-0.61%
2020/07/03	1	28.70	0	0.00	28.70	1	1,941	0.05%
2020/07/02	0	0.00	4	28.98	28.90	-4	1,933	-0.21%
2020/07/01	1	29.25	4	29.60	29.20	-3	1,916	-0.16%
2020/06/30	5	28.39	5	28.20	28.65	0	1,810	0.00%
2020/06/29	1	27.90	0	0.00	28.00	1	1,792	0.06%
2020/06/24	1	27.95	0	0.00	28.15	1	1,785	0.06%
2020/06/23	10	27.61	10	27.61	27.45	0	1,772	0.00%
2020/06/22	4	28.10	1	27.80	27.80	3	1,766	0.17%
2020/06/19	3	28.20	0	0.00	28.05	3	1,770	0.17%
2020/06/18	3	28.25	0	0.00	28.25	3	1,766	0.17%
2020/06/17	0	0.00	2	28.78	28.80	-2	1,753	-0.11%
2020/06/15	0	0.00	1	26.80	26.65	-1	1,703	-0.06%
2020/06/11	1	28.00	0	0.00	27.40	1	1,693	0.06%
2020/06/10	0	0.00	2	28.60	28.90	-2	1,657	-0.12%
2020/06/09	0	0.00	4	28.60	28.50	-4	1,660	-0.24%
2020/06/08	2	29.88	3	29.80	29.70	-1	1,631	-0.06%
2020/06/05	6	32.88	2	32.70	33.00	4	1,560	0.26%
2020/06/04	12	32.71	4	32.81	32.70	8	1,493	0.54%
2020/06/03	1	32.85	12	32.99	32.95	-11	1,468	-0.75%
2020/06/02	9	32.83	18	32.80	32.80	-9	1,449	-0.62%
2020/06/01	8	33.33	6	33.23	33.15	2	1,411	0.14%
2020/05/29	11	32.27	8	32.21	32.85	3	1,333	0.22%
2020/05/28	0	0.00	1	31.45	31.20	-1	1,186	-0.08%
2020/05/27	7	30.65	1	30.75	30.70	6	1,153	0.52%
2020/05/26	5	30.44	0	0.00	30.50	5	1,127	0.44%
2020/05/25	2	30.40	0	0.00	30.40	2	1,102	0.18%
2020/05/22	8	30.29	45	30.31	30.45	-37	1,057	-3.50%
2020/05/21	0	0.00	2	28.83	29.25	-2	904	-0.22%
2020/05/19	40	28.32	0	0.00	28.25	40	868	4.60%
2020/05/15	1	28.35	3	28.00	28.15	-2	853	-0.23%
2020/05/14	2	28.53	2	29.10	28.50	0	840	0.00%
2020/05/13	5	29.14	9	28.82	29.20	-4	823	-0.49%
2020/05/12	8	28.45	5	28.32	28.45	3	781	0.38%
2020/05/06	4	28.40	0	0.00	28.20	4	736	0.54%
2020/04/29	1	27.55	0	0.00	28.40	1	696	0.14%
2020/04/16	13	27.06	20	26.90	27.05	-7	629	-1.11%
2020/04/15	0	0.00	10	26.90	27.00	-10	621	-1.61%
2020/04/14	20	26.75	1	26.65	26.85	19	607	3.13%
2020/04/13	1	26.25	0	0.00	26.25	1	592	0.17%
2020/04/10	2	25.90	0	0.00	25.95	2	585	0.34%
2020/04/09	3	25.80	0	0.00	25.75	3	582	0.52%
2020/04/08	10	25.70	0	0.00	25.70	10	573	1.74%
2020/03/25	2	25.28	4	25.24	25.25	-2	537	-0.37%
2020/03/24	2	24.80	4	24.70	24.45	-2	525	-0.38%
2020/03/19	0	0.00	8	23.31	22.55	-8	503	-1.59%
2020/03/17	0	25.25	1	25.20	25.00	-1	493	-0.20%
2020/03/16	3	25.78	1	25.60	25.30	2	494	0.40%
2020/03/13	5	24.64	2	26.25	26.20	3	476	0.63%
2020/03/12	5	25.95	1	25.75	25.75	4	447	0.89%
2020/03/10	0	0.00	8	26.50	26.95	-8	415	-1.92%
2020/03/09	1	26.90	2	26.88	26.80	-1	396	-0.25%
2020/03/06	0	0.00	2	27.00	27.15	-2	372	-0.54%
2020/03/05	2	26.43	0	0.00	26.60	2	338	0.59%
2020/03/03	4	25.80	2	25.73	25.80	2	312	0.64%
2020/03/02	1	25.05	1	25.20	25.15	0	295	0.00%
2020/02/27	0	0.00	1	23.35	23.40	-1	268	-0.37%
2020/02/25	1	23.20	0	0.00	23.45	1	262	0.38%
2020/02/05	0	0.00	1	23.50	23.35	-1	265	-0.38%
2020/02/03	1	22.15	0	0.00	22.75	1	262	0.38%
2020/01/30	3	24.00	0	0.00	23.55	3	249	1.20%
2020/01/10	0	0.00	1	25.55	25.60	-1	249	-0.40%
2020/01/07	1	25.80	0	0.00	25.80	1	250	0.40%
2019/12/18	0	0.00	1	26.45	27.00	-1	289	-0.34%
2019/12/13	0	0.00	1	27.15	26.60	-1	281	-0.36%
2019/12/12	0	0.00	1	27.20	26.80	-1	276	-0.36%
2019/12/11	0	0.00	2	26.60	26.75	-2	245	-0.81%
2019/12/10	0	0.00	1	25.55	25.45	-1	230	-0.43%
2019/12/02	1	25.05	0	0.00	25.05	1	244	0.41%
2019/11/29	0	0.00	1	25.20	25.20	-1	248	-0.40%
2019/11/26	0	0.00	1	25.20	25.20	-1	259	-0.39%
2019/11/21	1	25.10	0	0.00	25.00	1	264	0.38%
2019/11/19	1	25.40	0	0.00	25.35	1	266	0.38%
2019/11/13	0	0.00	2	25.55	25.70	-2	280	-0.71%
2019/11/04	1	26.15	0	0.00	26.20	1	313	0.32%
2019/10/24	0	0.00	10	26.10	26.20	-10	393	-2.54%
2019/10/23	1	26.40	0	0.00	26.20	1	397	0.25%
2019/10/18	0	0.00	1	26.45	26.55	-1	425	-0.24%
2019/10/08	17	24.86	32	24.85	24.75	-15	460	-3.26%
2019/09/27	0	0.00	1	26.85	26.60	-1	543	-0.18%
2019/09/26	2	26.98	0	0.00	26.95	2	549	0.36%
2019/09/24	3	27.28	0	0.00	27.30	3	604	0.50%
2019/09/23	0	0.00	1	27.30	27.25	-1	617	-0.16%
2019/09/19	3	27.12	0	0.00	27.15	3	638	0.47%
2019/09/18	1	27.20	0	0.00	27.20	1	646	0.15%
2019/09/16	1	27.50	0	0.00	27.45	1	665	0.15%
2019/09/05	1	28.55	0	0.00	28.60	1	720	0.14%
2019/08/22	0	0.00	1	28.00	28.00	-1	840	-0.12%
2019/08/14	8	27.30	4	27.29	27.20	4	892	0.45%
2019/08/08	1	27.00	0	0.00	27.00	1	940	0.11%
2019/08/06	0	0.00	4	27.35	27.60	-4	978	-0.41%
2019/08/05	1	28.00	21	27.56	27.50	-20	999	-2.00%
2019/08/01	0	0.00	1	29.00	28.80	-1	1,310	-0.08%
2019/07/30	22	29.63	1	29.30	29.10	21	1,363	1.54%
2019/07/26	1	28.50	0	0.00	28.60	1	1,357	0.07%
2019/07/25	1	28.50	1	28.75	28.75	0	1,374	0.00%
2019/07/24	0	0.00	7	28.65	28.75	-7	1,384	-0.51%
2019/07/23	2	28.50	1	28.35	28.40	1	1,469	0.07%
2019/07/22	4	28.20	20	28.24	28.10	-16	1,479	-1.08%
2019/07/19	0	0.00	34	28.70	28.60	-34	1,493	-2.28%
2019/07/18	1	29.25	0	0.00	29.05	1	1,592	0.06%
2019/07/16	1	29.85	0	0.00	29.75	1	1,651	0.06%
2019/07/15	1	30.05	0	0.00	30.20	1	1,713	0.06%
2019/07/12	0	0.00	1	30.60	30.30	-1	1,850	-0.05%
2019/07/10	1	30.50	3	30.55	30.35	-2	2,004	-0.10%
2019/07/09	5	31.00	0	0.00	30.25	5	2,063	0.24%
2019/07/08	1	33.70	26	33.70	33.65	-25	2,055	-1.22%
2019/07/05	0	0.00	2	33.75	33.70	-2	2,059	-0.10%
2019/07/02	1	33.50	0	0.00	33.85	1	2,277	0.04%
2019/07/01	0	0.00	2	32.85	33.10	-2	2,313	-0.09%
2019/06/28	28	32.30	0	0.00	32.45	28	2,304	1.21%
2019/06/25	2	32.00	0	0.00	31.90	2	2,318	0.09%
2019/06/24	1	32.10	0	0.00	32.25	1	2,321	0.04%
2019/06/21	5	32.29	1	32.70	32.15	4	2,338	0.17%
2019/06/20	1	32.50	0	0.00	32.60	1	2,388	0.04%
2019/06/17	1	31.80	0	0.00	31.90	1	2,368	0.04%
2019/06/13	0	0.00	1	31.80	31.75	-1	2,424	-0.04%
2019/06/11	1	31.60	0	0.00	31.70	1	2,471	0.04%
2019/06/06	2	31.45	0	0.00	31.20	2	2,501	0.08%
2019/06/05	3	31.75	0	0.00	31.60	3	2,502	0.12%
2019/05/31	0	0.00	1	31.95	32.50	-1	2,465	-0.04%
2019/05/29	1	31.95	0	0.00	31.55	1	2,443	0.04%
2019/05/27	0	0.00	1	30.95	30.90	-1	2,418	-0.04%
2019/05/24	1	31.30	0	0.00	31.20	1	2,411	0.04%
2019/05/23	2	31.05	1	31.15	31.15	1	2,408	0.04%
2019/05/22	0	0.00	7	31.74	31.75	-7	2,408	-0.29%
2019/05/21	7	31.70	0	0.00	31.80	7	2,405	0.29%
2019/05/20	2	31.18	1	31.60	31.65	1	2,383	0.04%
2019/05/17	2	32.48	0	0.00	31.65	2	2,368	0.08%
2019/05/16	1	32.35	0	0.00	32.35	1	2,348	0.04%
2019/05/14	1	32.05	7	32.16	32.95	-6	2,327	-0.26%
2019/05/13	5	33.45	5	33.22	33.25	0	2,311	0.00%
2019/05/10	31	34.63	10	35.01	33.40	21	2,286	0.92%
2019/05/09	35	34.78	40	35.36	35.35	-5	2,163	-0.23%
2019/05/08	1	32.85	0	0.00	33.40	1	1,968	0.05%
2019/05/07	1	33.30	1	33.50	33.00	0	1,949	0.00%
2019/05/06	2	33.50	0	0.00	32.75	2	1,909	0.10%
2019/05/03	5	34.20	0	0.00	34.30	5	1,876	0.27%
2019/05/02	0	0.00	2	34.70	34.65	-2	1,859	-0.11%
2019/04/25	2	33.90	0	0.00	34.40	2	1,779	0.11%
2019/04/24	19	35.04	2	35.25	34.20	17	1,761	0.97%
2019/04/23	0	0.00	3	33.70	34.80	-3	1,645	-0.18%
2019/04/22	0	0.00	1	33.95	34.05	-1	1,597	-0.06%
2019/04/19	0	0.00	5	34.66	34.30	-5	1,568	-0.32%
2019/04/18	1	34.15	3	34.60	34.30	-2	1,496	-0.13%
2019/04/17	4	33.98	3	34.07	34.20	1	1,366	0.07%
2019/04/15	1	33.30	0	0.00	33.00	1	1,195	0.08%
2019/04/12	2	32.15	2	31.60	32.15	0	1,132	0.00%
2019/04/11	60	32.28	0	0.00	31.90	60	1,101	5.45%
2019/04/10	3	32.13	20	32.20	32.20	-17	1,065	-1.60%
2019/04/09	1	32.20	30	32.75	32.20	-29	1,045	-2.77%
2019/04/08	11	33.88	11	34.16	33.95	0	970	0.00%
2019/04/03	0	0.00	10	31.75	32.00	-10	816	-1.23%
2019/04/01	6	30.10	0	0.00	30.20	6	726	0.83%
2019/03/28	0	0.00	2	29.30	29.35	-2	693	-0.29%
2019/03/27	1	29.85	0	0.00	29.65	1	684	0.15%
2019/03/26	0	0.00	5	30.05	29.90	-5	673	-0.74%
2019/03/25	3	29.63	2	29.98	29.85	1	651	0.15%
2019/03/21	1	29.45	0	0.00	29.50	1	569	0.18%
2019/03/20	0	0.00	4	29.28	29.35	-4	561	-0.71%
2019/03/19	8	29.58	7	29.47	29.40	1	557	0.18%
2019/03/18	4	29.51	2	29.70	29.75	2	545	0.37%
2019/03/15	23	29.15	2	28.95	28.85	21	492	4.27%
2019/03/13	42	28.87	2	28.50	28.85	40	442	9.05%
2019/03/11	1	28.20	0	0.00	28.35	1	400	0.25%
2019/02/18	0	0.00	1	27.80	27.80	-1	362	-0.28%
2019/02/15	1	28.00	2	27.88	27.65	-1	361	-0.28%
2019/02/14	1	28.05	0	0.00	27.90	1	359	0.28%
2019/02/13	2	28.05	0	0.00	28.10	2	355	0.56%
2019/01/18	1	27.80	11	27.65	27.65	-10	325	-3.07%
2019/01/17	12	28.41	1	28.15	27.65	11	319	3.45%
2018/12/12	1	25.95	0	0.00	26.20	1	312	0.32%
2018/12/07	0	0.00	4	25.78	25.80	-4	316	-1.26%
2018/10/25	0	0.00	2	23.93	23.90	-2	418	-0.48%
2018/10/24	1	24.75	0	0.00	24.75	1	425	0.24%
2018/10/11	1	24.00	4.6	24.66	24.15	-3.6	544	-0.66%
2018/10/05	0	0.00	1	25.40	25.60	-1	533	-0.19%
2018/10/02	1	26.50	0	0.00	26.40	1	535	0.19%
2018/09/27	0	0.00	2	25.70	25.70	-2	542	-0.37%
2018/09/20	1	26.00	0	0.00	25.85	1	556	0.18%
2018/09/11	1	25.40	0	0.00	25.35	1	593	0.17%
2018/09/07	1	25.85	2	26.03	25.90	-1	659	-0.15%
2018/09/06	0	0.00	2	26.70	26.80	-2	690	-0.29%
2018/09/05	0	0.00	2	27.20	27.15	-2	716	-0.28%
2018/08/31	1	27.75	2	27.75	27.90	-1	857	-0.12%
2018/08/30	2	27.95	0	0.00	28.00	2	886	0.23%
2018/08/28	1	27.90	0	0.00	27.90	1	994	0.10%
2018/08/21	1	27.80	0	0.00	27.90	1	1,527	0.07%
2018/08/20	0.3	27.70	0	0.00	27.80	0.3	1,539	0.02%
2018/08/17	3	27.83	2	27.85	27.85	1	1,549	0.06%
2018/08/15	0	0.00	2	27.45	27.60	-2	1,554	-0.13%
2018/08/14	0	0.00	4	27.85	27.80	-4	1,579	-0.25%
2018/08/13	1	27.60	19	27.40	27.70	-18	1,579	-1.14%
2018/08/10	1	28.40	0	0.00	28.35	1	1,570	0.06%
2018/08/09	5	28.61	0	0.00	28.70	5	1,569	0.32%
2018/08/08	0	0.00	5	28.85	28.85	-5	1,568	-0.32%
2018/08/07	1	28.55	1	28.45	28.50	0	1,544	0.00%
2018/08/06	1	28.20	0	0.00	28.40	1	1,541	0.06%
2018/08/03	1	27.90	4	27.75	28.00	-3	1,536	-0.20%
2018/08/02	2	27.85	0	0.00	27.80	2	1,532	0.13%
2018/08/01	0	0.00	2	28.10	28.15	-2	1,526	-0.13%
2018/07/31	0	0.00	2	28.05	27.95	-2	1,519	-0.13%
2018/07/30	0.3	27.65	1	27.80	27.75	-0.7	1,513	-0.05%
2018/07/27	0	0.00	12	28.00	27.95	-12	1,509	-0.80%
2018/07/26	1	27.80	31	27.71	27.65	-30	1,492	-2.01%
2018/07/25	0	0.00	21	27.62	27.55	-21	1,483	-1.42%
2018/07/24	1	28.00	12	27.66	27.45	-11	1,476	-0.74%
2018/07/20	1	26.70	0	0.00	26.75	1	1,433	0.07%
2018/07/19	3	27.20	2	27.13	27.00	1	1,434	0.07%
2018/07/18	0.3	26.35	0	0.00	26.45	0.3	1,409	0.02%
2018/07/17	1	26.75	1	26.60	26.60	0	1,412	0.00%
2018/07/16	0	0.00	1	26.75	26.75	-1	1,410	-0.07%
2018/07/13	0	26.40	11	26.60	26.50	-11	1,407	-0.78%
2018/07/12	10	26.00	0	0.00	26.20	10	1,406	0.71%
2018/07/11	0	25.80	0	0.00	25.90	0	1,411	0.00%
2018/07/10	0	0.00	1	26.20	26.15	-1	1,460	-0.07%
2018/07/05	2	25.13	0	0.00	25.00	2	1,484	0.13%
2018/07/03	1.7	25.55	0	0.00	25.50	1.7	1,533	0.11%
2018/07/02	1	25.90	0	0.00	25.85	1	1,528	0.07%
2018/06/28	1	25.50	0	0.00	25.50	1	1,524	0.07%
2018/06/27	1	26.05	1	26.00	26.00	0	1,511	0.00%
2018/06/26	1	25.95	0	0.00	26.00	1	1,510	0.07%
2018/06/25	1	26.55	0	0.00	26.45	1	1,502	0.07%
2018/06/20	2	26.53	0	0.00	26.35	2	1,498	0.13%
2018/06/15	71	27.36	0	0.00	27.10	71	1,475	4.81%
2018/06/14	0	0.00	3	28.75	28.75	-3	1,418	-0.21%
2018/06/13	3.8	28.53	0	0.00	28.35	3.8	1,379	0.27%
2018/06/12	1	28.55	0	0.00	28.45	1	1,350	0.07%
2018/06/08	3	29.13	1	28.80	28.40	2	1,302	0.15%
2018/06/07	0	0.00	12	30.83	30.85	-12	1,220	-0.98%
2018/06/06	2.5	30.93	0	0.00	30.75	2.5	1,197	0.21%
2018/06/05	11	31.21	7	30.63	30.95	4	1,167	0.34%
2018/06/04	18	31.20	10	31.51	31.45	8	1,095	0.73%
2018/06/01	7	29.66	2	29.35	29.40	5	915	0.55%
2018/05/31	8	29.23	2	29.35	29.20	6	787	0.76%
2018/05/30	1	27.80	4	28.35	28.30	-3	646	-0.46%
2018/05/29	2	27.35	0	0.00	27.10	2	584	0.34%
2018/05/25	0	0.00	2	26.55	26.55	-2	564	-0.35%
2018/05/15	1	26.15	0	0.00	26.45	1	598	0.17%
2018/05/08	0.3	26.40	0	0.00	26.50	0.3	668	0.05%
2018/05/07	0	0.00	1	26.35	26.60	-1	679	-0.15%
2018/05/04	0	0.00	1	26.35	26.15	-1	683	-0.15%
2018/05/03	0	0.00	0.1	26.60	26.40	-0.1	689	-0.02%
2018/04/30	0.2	26.60	3	26.12	26.70	-2.8	713	-0.39%
2018/04/27	0	0.00	8	25.79	25.70	-8	722	-1.11%
2018/04/26	0	0.00	0.3	25.70	25.50	-0.3	745	-0.04%
2018/04/20	0	0.00	7	27.13	27.00	-7	1,116	-0.63%
2018/04/19	0.3	27.05	0	0.00	27.15	0.3	1,124	0.03%
2018/04/18	0.7	27.00	0	0.00	27.15	0.7	1,143	0.06%
2018/04/13	0	0.00	8	27.55	27.50	-8	1,121	-0.71%
2018/04/12	0	0.00	2	27.75	27.80	-2	1,149	-0.17%
2018/04/11	3	28.40	3	28.10	28.10	0	1,219	0.00%
2018/04/10	12	28.00	2	28.25	27.95	10	1,243	0.80%
2018/03/23	1	26.40	0	0.00	26.65	1	1,348	0.07%
2018/03/22	2	26.80	0	0.00	26.80	2	1,356	0.15%
2018/03/21	0	0.00	3	27.10	27.10	-3	1,356	-0.22%
2018/03/05	0	0.00	1	27.00	26.90	-1	1,412	-0.07%
2018/02/23	0	0.00	1	26.75	26.65	-1	1,454	-0.07%
2018/02/21	1	26.00	0	0.00	26.10	1	1,479	0.07%
2018/02/12	0	0.00	2	25.15	25.05	-2	1,477	-0.14%
2018/02/02	0	0.00	11	27.50	27.50	-11	1,480	-0.74%
2018/02/01	0	0.00	6	28.15	27.90	-6	1,507	-0.40%
2018/01/29	0.1	28.60	0	0.00	28.70	0.1	1,570	0.01%
2018/01/26	0	0.00	3	28.50	28.55	-3	1,580	-0.19%
2018/01/24	2	28.30	0	0.00	28.65	2	1,710	0.12%
2018/01/23	1	28.70	1	28.55	28.55	0	1,755	0.00%
2018/01/22	1	28.45	0	0.00	28.55	1	1,757	0.06%
2018/01/19	1	29.15	0	0.00	28.40	1	1,790	0.06%
2018/01/18	4	28.65	4	28.89	28.80	0	1,777	0.00%
2018/01/17	57	29.97	33	30.17	28.60	24	1,746	1.37%
2018/01/16	16	29.38	20	29.40	30.00	-4	1,531	-0.26%
2018/01/12	2	28.40	0	0.00	28.40	2	1,477	0.14%
2018/01/09	0	0.00	1	28.10	28.25	-1	1,470	-0.07%
2018/01/05	0	0.00	8	28.99	28.80	-8	1,451	-0.55%
2018/01/04	1	28.45	2	28.70	28.35	-1	1,399	-0.07%
2018/01/03	0	0.00	1	28.25	28.00	-1	1,369	-0.07%