敦泰 (3545)-合庫-基隆券商分點個股進出

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

敦泰

(3545)

可現股當沖

股價
88.2
漲跌
▼1.0
漲幅
-1.12%
成交量
3,084張
產業
上市半導體類股
1219人加入追蹤

立即追蹤
本地時間:13:30

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

敦泰 (3545)籌碼相關－合庫-基隆券商分點個股進出

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

合庫-基隆券商分點個股進出
合庫-基隆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
2024/11/21	1	90.00	0	0.00	88.20	1	1,527	0.07%
2024/11/20	0	0.00	1	89.40	89.20	-1	1,486	-0.07%
2024/11/13	2	86.00	0	0.00	86.30	2	1,447	0.14%
2024/11/07	0	0.00	2	88.80	88.90	-2	1,426	-0.14%
2024/11/06	2	84.80	0	0.00	84.90	2	1,416	0.14%
2024/11/01	1	82.50	0	0.00	84.80	1	1,507	0.07%
2024/10/25	0	0.00	7	86.56	86.80	-7	1,544	-0.45%
2024/10/17	0	0.00	4	87.00	86.30	-4	1,687	-0.24%
2024/10/16	0	0.00	1	87.00	86.90	-1	1,719	-0.06%
2024/10/14	4	87.30	0	0.00	88.00	4	1,849	0.22%
2024/10/11	3	87.70	0	0.00	87.70	3	1,938	0.15%
2024/10/09	2	85.40	0	0.00	84.30	2	1,910	0.10%
2024/10/08	0	0.00	1	85.40	85.90	-1	1,910	-0.05%
2024/10/04	1	90.30	22	89.04	87.00	-21	1,874	-1.12%
2024/09/30	1	83.10	2	82.00	85.20	-1	1,667	-0.06%
2024/09/27	0	0.00	1	81.80	81.90	-1	1,631	-0.06%
2024/09/26	1	81.00	0	0.00	80.60	1	1,638	0.06%
2024/09/25	0	0.00	1	81.30	81.30	-1	1,646	-0.06%
2024/09/24	2	80.40	2	79.30	80.20	0	1,656	0.00%
2024/09/20	2	80.60	1	80.30	80.50	1	1,677	0.06%
2024/09/16	1	75.00	0	0.00	75.80	1	1,751	0.06%
2024/09/04	2	75.80	0	0.00	75.50	2	1,965	0.10%
2024/08/27	0	0.00	1	81.00	81.10	-1	2,113	-0.05%
2024/08/23	1	80.10	2	81.50	81.20	-1	2,185	-0.05%
2024/08/22	5	81.90	0	0.00	81.50	5	2,310	0.22%
2024/08/21	2	81.90	0	0.00	82.10	2	2,408	0.08%
2024/08/20	0	0.00	1	83.00	82.30	-1	2,594	-0.04%
2024/08/19	0	0.00	2	81.90	82.60	-2	2,613	-0.08%
2024/08/16	0	0.00	2	80.60	80.10	-2	2,600	-0.08%
2024/08/15	1	79.30	1	79.80	79.30	0	2,591	0.00%
2024/08/09	1	78.10	0	0.00	77.30	1	2,615	0.04%
2024/08/08	1	77.90	0	0.00	77.60	1	2,602	0.04%
2024/08/06	0	0.00	1	70.30	70.00	-1	2,560	-0.04%
2024/08/02	7	83.30	0	0.00	82.30	7	2,500	0.28%
2024/08/01	0	0.00	2	84.70	85.00	-2	2,503	-0.08%
2024/07/31	5	83.10	0	0.00	82.60	5	2,508	0.20%
2024/07/30	1	80.70	1	82.30	83.00	0	2,507	0.00%
2024/07/29	2	82.60	0	0.00	81.40	2	2,499	0.08%
2024/07/26	2	83.10	2	84.30	84.40	0	2,478	0.00%
2024/07/22	1	84.80	0	0.00	84.60	1	2,450	0.04%
2024/07/19	3	89.63	0	0.00	88.60	3	2,418	0.12%
2024/07/18	2	88.60	0	0.00	90.70	2	2,380	0.08%
2024/07/17	1	90.20	1	91.40	90.20	0	2,345	0.00%
2024/07/16	1	90.80	1	91.70	90.90	0	2,329	0.00%
2024/07/15	6	90.73	0	0.00	90.50	6	2,299	0.26%
2024/07/12	1	86.50	1	90.80	90.10	0	2,198	0.00%
2024/07/03	0	0.00	1	86.60	86.70	-1	2,205	-0.05%
2024/06/26	1	85.50	4.5	85.81	85.50	-3.5	2,277	-0.15%
2024/06/24	1.5	90.53	1	89.40	88.40	0.5	2,351	0.02%
2024/06/21	2	91.40	2	90.60	90.30	0	2,399	0.00%
2024/06/20	4	90.45	0	0.00	91.00	4	2,518	0.16%
2024/06/18	0	0.00	1	88.90	89.40	-1	2,635	-0.04%
2024/06/17	3	91.60	0	0.00	89.20	3	2,635	0.11%
2024/06/13	1	89.40	0	0.00	91.00	1	2,602	0.04%
2024/06/07	0	0.00	3	91.20	91.60	-3	2,613	-0.11%
2024/06/06	0	0.00	1	88.40	87.80	-1	2,609	-0.04%
2024/06/04	1	91.10	13	92.07	90.70	-12	2,648	-0.45%
2024/06/03	2	89.95	3	91.10	89.90	-1	2,654	-0.04%
2024/05/31	5	89.86	1	89.30	89.30	4	2,689	0.15%
2024/05/30	5	90.38	2	89.95	89.90	3	2,715	0.11%
2024/05/29	2	91.65	1	91.20	91.10	1	2,723	0.04%
2024/05/28	2	92.60	7	92.69	92.60	-5	2,735	-0.18%
2024/05/27	4	90.98	5	91.30	91.30	-1	2,655	-0.04%
2024/05/24	11	87.08	15	90.06	90.00	-4	2,628	-0.15%
2024/05/22	0	0.00	1	84.10	84.10	-1	2,564	-0.04%
2024/05/17	1	84.40	2	84.50	84.60	-1	3,031	-0.03%
2024/05/16	0	0.00	5	83.42	84.80	-5	3,106	-0.16%
2024/05/15	4	82.40	0	0.00	82.50	4	3,157	0.13%
2024/05/13	2	81.95	2	82.50	82.60	0	3,264	0.00%
2024/05/10	1	82.00	0	0.00	82.70	1	3,388	0.03%
2024/05/03	1	84.50	0	0.00	84.80	1	3,636	0.03%
2024/05/02	0	0.00	5	85.30	84.90	-5	3,705	-0.13%
2024/04/30	0	0.00	2	84.85	84.40	-2	3,870	-0.05%
2024/04/29	0	0.00	8	83.96	85.20	-8	4,073	-0.20%
2024/04/26	0	0.00	1	83.00	82.50	-1	4,097	-0.02%
2024/04/25	3	82.30	0	0.00	82.20	3	4,145	0.07%
2024/04/24	4	83.33	1	83.10	83.40	3	4,179	0.07%
2024/04/23	1	81.30	0	0.00	81.60	1	4,215	0.02%
2024/04/22	1	80.20	1	80.10	79.60	0	4,237	0.00%
2024/04/19	1	83.00	0	0.00	81.70	1	4,254	0.02%
2024/04/18	6	84.38	0	0.00	84.50	6	4,240	0.14%
2024/04/17	0	0.00	4	85.30	85.20	-4	4,255	-0.09%
2024/04/16	4	84.20	7	85.00	83.80	-3	4,277	-0.07%
2024/04/15	2	87.65	0	0.00	87.30	2	4,266	0.05%
2024/04/12	3	89.70	1	89.80	89.30	2	4,259	0.05%
2024/04/11	8	90.58	0	0.00	89.80	8	4,268	0.19%
2024/04/10	1	91.20	7	92.29	92.50	-6	4,256	-0.14%
2024/04/09	3	90.07	0	0.00	90.60	3	4,263	0.07%
2024/04/08	3	90.63	1	90.40	90.30	2	4,294	0.05%
2024/04/03	0	0.00	1	92.80	91.10	-1	4,343	-0.02%
2024/03/29	0	0.00	2	96.10	94.80	-2	4,548	-0.04%
2024/03/28	0	0.00	1	95.20	94.60	-1	4,539	-0.02%
2024/03/27	3	95.50	9	96.06	95.30	-6	4,531	-0.13%
2024/03/26	4	95.15	0	0.00	94.70	4	4,513	0.09%
2024/03/25	8	94.91	3	95.20	95.20	5	4,464	0.11%
2024/03/22	4	93.50	5	93.54	92.70	-1	4,389	-0.02%
2024/03/21	6	89.20	10	88.50	90.50	-4	4,366	-0.09%
2024/03/18	0	0.00	1	90.60	93.00	-1	4,413	-0.02%
2024/03/14	1	91.00	0	0.00	90.90	1	4,511	0.02%
2024/03/11	1	93.50	0	0.00	94.20	1	4,656	0.02%
2024/03/08	12	94.58	2	92.80	92.80	10	4,720	0.21%
2024/03/05	2	97.55	0	0.00	98.20	2	5,126	0.04%
2024/02/29	1	97.90	2	98.40	97.50	-1	5,932	-0.02%
2024/02/27	1	101.00	5	99.40	98.50	-4	6,012	-0.07%
2024/02/22	0	0.00	1	105.00	105.50	-1	6,602	-0.02%
2024/02/21	21	108.64	19.5	105.64	105.00	1.5	7,258	0.02%
2024/02/20	4	107.50	8	106.38	108.50	-4	7,428	-0.05%
2024/02/19	7.5	105.40	2	105.25	105.50	5.5	7,523	0.07%
2024/02/16	1	102.50	2	102.75	103.00	-1	7,920	-0.01%
2024/02/15	2	101.00	1	101.50	101.50	1	8,435	0.01%
2024/02/05	1	99.30	1	102.00	99.20	0	8,495	0.00%
2024/02/01	1	98.50	0	0.00	96.50	1	8,497	0.01%
2024/01/30	2	99.75	2	99.45	99.10	0	8,697	0.00%
2024/01/22	0	0.00	1	100.00	100.50	-1	8,854	-0.01%
2024/01/19	1	97.20	0	0.00	97.60	1	8,852	0.01%
2024/01/18	1	97.90	1	97.90	97.80	0	8,842	0.00%
2024/01/17	1	100.00	0	0.00	98.80	1	8,872	0.01%
2024/01/15	2	103.25	0	0.00	102.50	2	8,851	0.02%
2024/01/10	0	0.00	16	102.00	105.00	-16	9,070	-0.18%
2024/01/09	1	102.50	3	103.17	103.50	-2	9,124	-0.02%
2024/01/08	3	104.50	0	0.00	104.00	3	9,124	0.03%
2024/01/05	0	0.00	5	106.80	106.50	-5	9,115	-0.05%
2024/01/04	0	0.00	1	105.00	106.00	-1	9,105	-0.01%
2024/01/03	7	106.14	0	0.00	106.00	7	9,143	0.08%
2024/01/02	3	109.50	0	0.00	107.50	3	9,154	0.03%
2023/12/29	0	0.00	1	112.00	112.50	-1	9,151	-0.01%
2023/12/28	1	110.00	0	0.00	110.50	1	9,127	0.01%
2023/12/26	1	110.50	0	0.00	108.50	1	9,062	0.01%
2023/12/25	1	108.00	1	107.50	108.00	0	9,049	0.00%
2023/12/22	10	109.00	1	109.00	108.50	9	9,165	0.10%
2023/12/21	1	107.50	0	0.00	108.50	1	9,157	0.01%
2023/12/19	0	0.00	1	113.00	112.50	-1	9,077	-0.01%
2023/12/18	1	115.50	0	0.00	114.50	1	9,072	0.01%
2023/12/15	0	0.00	1	114.50	114.00	-1	9,089	-0.01%
2023/12/13	11	117.45	0	0.00	116.50	11	9,494	0.12%
2023/12/12	1	117.00	8	117.44	117.50	-7	9,528	-0.07%
2023/12/11	4	119.88	1	119.50	119.50	3	9,534	0.03%
2023/12/07	1	121.50	0	0.00	121.50	1	9,597	0.01%
2023/12/04	0	0.00	102	125.01	124.00	-102	9,548	-1.07%	大賣/鉅額交易
2023/12/01	4	129.88	4	127.50	126.50	0	9,487	0.00%
2023/11/30	4	131.13	2	131.25	129.00	2	9,439	0.02%
2023/11/29	3	133.67	3	129.83	129.00	0	9,273	0.00%
2023/11/28	12	127.46	5	127.60	132.50	7	8,835	0.08%
2023/11/27	2	124.50	3	121.50	120.50	-1	8,525	-0.01%
2023/11/24	25	125.08	5	126.10	125.00	20	8,391	0.24%
2023/11/22	25	123.32	2	126.50	123.50	23	8,077	0.28%
2023/11/21	22	119.77	8	119.50	120.00	14	7,731	0.18%
2023/11/20	37	117.24	17	116.35	118.50	20	7,474	0.27%
2023/11/17	2	107.00	3	109.17	114.00	-1	6,753	-0.01%
2023/11/16	2	101.25	5	102.50	104.00	-3	6,357	-0.05%
2023/11/15	8	99.54	4	99.10	101.00	4	6,083	0.07%
2023/11/14	7	92.23	17	92.48	95.00	-10	5,613	-0.18%
2023/11/13	6	86.08	0	0.00	87.40	6	5,040	0.12%
2023/11/10	3	85.50	1	86.90	86.70	2	4,932	0.04%
2023/11/09	0	0.00	15	86.93	86.20	-15	4,887	-0.31%
2023/11/08	16	85.90	1	86.90	85.20	15	4,798	0.31%
2023/11/07	13	85.52	13	87.29	87.80	0	4,648	0.00%
2023/11/06	1	84.00	1	85.20	84.60	0	4,454	0.00%
2023/11/03	0	0.00	1	81.30	82.30	-1	4,269	-0.02%
2023/11/02	7	82.57	7	83.43	82.50	0	4,213	0.00%
2023/11/01	0	0.00	1	81.00	81.90	-1	4,076	-0.02%
2023/10/31	1	81.70	0	0.00	80.60	1	4,025	0.02%
2023/10/30	0	0.00	2	82.20	81.60	-2	3,916	-0.05%
2023/10/23	1	79.30	0	0.00	79.40	1	3,764	0.03%
2023/10/19	1	82.30	0	0.00	82.00	1	3,700	0.03%
2023/10/18	0	0.00	2	80.90	79.70	-2	3,577	-0.06%
2023/10/17	3	80.20	2	81.60	79.50	1	3,552	0.03%
2023/10/16	1	79.20	1	77.30	77.00	0	3,472	0.00%
2023/10/11	3	80.20	0	0.00	78.80	3	3,445	0.09%
2023/10/05	1	81.20	2	79.90	80.90	-1	3,374	-0.03%
2023/10/03	2	78.00	6	79.65	80.50	-4	3,340	-0.12%
2023/09/28	2	78.20	2	76.20	75.60	0	3,210	0.00%
2023/09/27	3	78.43	11	77.83	77.80	-8	3,180	-0.25%
2023/09/22	1	78.60	0	0.00	78.70	1	3,059	0.03%
2023/09/18	3	80.57	4	81.48	82.30	-1	2,756	-0.04%
2023/09/15	1	78.90	0	0.00	78.70	1	2,391	0.04%
2023/09/14	0	0.00	0.2	78.00	78.40	-0.2	2,341	-0.01%
2023/09/13	0	0.00	6	75.20	76.90	-6	2,285	-0.26%
2023/09/12	1	76.50	0	0.00	76.00	1	2,250	0.04%
2023/09/11	6	78.78	1	76.00	79.00	5	2,131	0.23%
2023/09/07	1	74.50	1	75.30	74.60	0	2,002	0.00%
2023/09/06	1	74.70	0	0.00	74.80	1	2,032	0.05%
2023/09/05	5	75.16	5.2	76.56	75.00	-0.2	1,975	-0.01%
2023/08/31	1	71.50	0	0.00	72.40	1	1,793	0.06%
2023/08/22	0	0.00	1	69.60	69.40	-1	1,941	-0.05%
2023/08/17	0	0.00	0.1	70.80	71.10	-0.1	2,020	0.00%
2023/08/16	0	0.00	1	69.50	69.40	-1	2,040	-0.05%
2023/08/08	0	0.00	1	71.40	70.70	-1	2,125	-0.05%
2023/08/07	1	71.10	0	0.00	72.00	1	2,154	0.05%
2023/07/28	3	73.50	0	0.00	73.10	3	2,435	0.12%
2023/07/27	2	72.65	0	0.00	72.50	2	2,419	0.08%
2023/07/20	1	73.00	0	0.00	72.90	1	2,510	0.04%
2023/07/19	0	0.00	5	70.60	70.70	-5	2,488	-0.20%
2023/07/18	1	70.50	0	0.00	70.50	1	2,520	0.04%
2023/07/17	0	0.00	1	71.80	71.50	-1	2,570	-0.04%
2023/07/14	10	71.30	0	0.00	71.00	10	2,667	0.37%
2023/07/12	1	71.90	0	0.00	71.70	1	2,812	0.04%
2023/06/28	1	78.00	0	0.00	78.20	1	4,063	0.02%
2023/06/12	0	0.00	0.5	84.80	85.50	-0.5	4,682	-0.01%
2023/06/06	1	82.40	0	0.00	82.10	1	4,774	0.02%
2023/06/01	1	84.70	1	83.20	83.20	0	4,809	0.00%
2023/05/31	1	85.70	2	85.15	85.00	-1	4,830	-0.02%
2023/05/30	0	0.00	4	82.90	84.00	-4	4,864	-0.08%
2023/05/29	1	83.60	3	83.63	83.70	-2	4,962	-0.04%
2023/05/23	1	82.40	1	82.40	82.40	0	5,182	0.00%
2023/05/18	0	0.00	3	79.80	79.70	-3	5,492	-0.05%
2023/05/17	1	78.70	1	78.10	78.70	0	5,465	0.00%
2023/05/10	1	75.40	1	75.90	75.70	0	5,416	0.00%
2023/05/08	1	77.00	3	76.00	76.00	-2	5,381	-0.04%
2023/04/28	1	79.70	0	0.00	79.10	1	5,442	0.02%
2023/04/25	1	82.00	0	0.00	79.00	1	5,334	0.02%
2023/04/20	0	0.00	1	84.50	83.20	-1	5,273	-0.02%
2023/04/18	1	88.10	0	0.00	87.80	1	5,295	0.02%
2023/04/17	1	89.20	1	89.90	89.30	0	5,247	0.00%
2023/04/14	6	89.68	1	90.00	89.40	5	5,271	0.09%
2023/04/13	1	90.00	0	0.00	87.80	1	5,269	0.02%
2023/04/12	6	90.93	1	91.39	91.40	5	5,117	0.10%
2023/04/11	2.5	84.02	0	86.90	86.90	2.5	4,723	0.05%
2023/04/07	2	84.05	3	83.07	83.00	-1	4,459	-0.02%
2023/03/28	0	0.00	1	79.00	78.80	-1	4,247	-0.02%
2023/03/22	0	0.00	30	79.00	78.80	-30	4,202	-0.71%
2023/03/21	31	83.05	11	83.73	80.90	20	4,105	0.49%
2023/03/20	10	79.80	8	78.83	81.00	2	3,858	0.05%
2023/03/15	2	77.00	2	77.00	74.70	0	3,719	0.00%
2023/03/09	0	0.00	1	77.50	76.30	-1	3,732	-0.03%
2023/03/07	1	76.10	0	0.00	76.10	1	3,711	0.03%
2023/03/02	3	75.20	0	0.00	74.70	3	3,712	0.08%
2023/02/23	0	0.00	2	74.00	74.20	-2	3,562	-0.06%
2023/02/22	0	0.00	0.1	75.90	73.20	-0.1	3,597	0.00%
2023/02/21	0	0.00	0.3	77.30	77.00	-0.3	3,620	-0.01%
2023/02/20	2.4	73.67	2	75.00	75.20	0.4	3,691	0.01%
2023/02/17	1	73.30	9	73.53	74.00	-8	4,151	-0.19%
2023/02/16	4	72.25	7	71.16	72.60	-3	4,027	-0.07%
2023/02/13	1	69.60	1	70.00	70.30	0	4,815	0.00%
2023/02/07	0	0.00	1	70.70	70.70	-1	5,122	-0.02%
2023/02/02	0	0.00	2	70.20	70.30	-2	5,155	-0.04%
2023/02/01	1	68.40	0	0.00	68.40	1	5,177	0.02%
2023/01/31	0	0.00	1	66.90	66.90	-1	5,197	-0.02%
2023/01/30	3	65.70	3	65.30	65.50	0	5,194	0.00%
2023/01/16	0	0.00	1	62.60	62.60	-1	5,283	-0.02%
2023/01/12	0	0.00	1	63.50	63.50	-1	5,475	-0.02%
2023/01/06	0	0.00	2	63.20	63.70	-2	6,035	-0.03%
2023/01/05	0	0.00	1	62.20	61.80	-1	5,979	-0.02%
2023/01/04	1	62.80	1	63.00	62.20	0	5,993	0.00%
2023/01/03	4	62.33	3	62.13	62.60	1	5,910	0.02%
2022/12/29	1	58.10	2	57.90	58.80	-1	5,809	-0.02%
2022/12/27	1	59.50	1	60.00	59.80	0	5,866	0.00%
2022/12/26	1	59.70	1	58.70	58.70	0	5,817	0.00%
2022/12/21	3	56.73	1	56.50	56.60	2	5,854	0.03%
2022/12/20	1	58.90	0	0.00	56.50	1	5,857	0.02%
2022/12/19	0	0.00	4	59.48	59.50	-4	5,850	-0.07%
2022/12/16	1	61.40	1	60.60	60.50	0	5,835	0.00%
2022/12/12	1	62.60	1	62.90	62.60	0	5,742	0.00%
2022/12/08	1	64.10	1	64.10	64.00	0	5,719	0.00%
2022/12/06	1	67.20	0	0.00	66.10	1	5,696	0.02%
2022/12/05	0	0.00	2.1	68.43	68.20	-2.1	5,685	-0.04%
2022/12/01	3	67.40	0	0.00	68.00	3	5,641	0.05%
2022/11/30	1	64.70	1	65.60	65.70	0	5,581	0.00%
2022/11/29	2	64.25	1	64.30	64.30	1	5,610	0.02%
2022/11/25	0	0.00	1	65.20	65.20	-1	5,617	-0.02%
2022/11/24	2	66.20	0	0.00	66.10	2	5,615	0.04%
2022/11/23	0	0.00	1	64.30	64.30	-1	5,568	-0.02%
2022/11/22	0	0.00	8	64.36	63.60	-8	5,568	-0.14%
2022/11/18	0	0.00	10	69.40	67.60	-10	5,540	-0.18%
2022/11/17	16	68.95	0	0.00	68.30	16	5,558	0.29%
2022/11/16	6	67.37	5	67.90	69.00	1	5,487	0.02%
2022/11/15	0	0.00	9	63.83	67.40	-9	5,320	-0.17%
2022/11/14	1.1	67.50	1	67.50	67.50	0.1	4,863	0.00%
2022/11/11	0	0.00	2	77.80	75.00	-2	4,998	-0.04%
2022/11/10	3	75.83	0	0.00	75.00	3	4,862	0.06%
2022/11/09	6	77.73	2	77.45	76.80	4	4,819	0.08%
2022/11/08	1	74.80	2	74.90	76.50	-1	4,351	-0.02%
2022/11/07	0	0.00	3.1	69.28	69.60	-3.1	4,334	-0.07%
2022/11/04	1	65.70	0	0.00	66.60	1	4,277	0.02%
2022/11/03	1	66.40	1	67.20	67.00	0	4,307	0.00%
2022/11/02	1	68.10	1	68.50	67.80	0	4,309	0.00%
2022/11/01	1	68.60	1	67.90	68.00	0	4,366	0.00%
2022/10/31	1	69.00	2	70.45	68.50	-1	4,354	-0.02%
2022/10/28	4.1	69.56	1	68.10	67.00	3.1	4,338	0.07%
2022/10/27	0	0.00	0.1	72.60	72.90	-0.1	4,307	0.00%
2022/10/26	0	0.00	2	70.20	70.00	-2	4,326	-0.05%
2022/10/25	2	68.70	0	0.00	68.60	2	4,422	0.05%
2022/10/24	4	70.90	4	73.00	69.50	0	4,469	0.00%
2022/10/21	3.1	73.59	3	70.50	69.90	0.1	4,596	0.00%
2022/10/20	3	73.90	3	73.90	74.00	0	4,546	0.00%
2022/10/19	2	74.05	3	73.97	74.90	-1	4,500	-0.02%
2022/10/18	3	73.50	3.5	74.29	74.00	-0.5	4,386	-0.01%
2022/10/13	3	64.23	0	0.00	60.00	3	4,016	0.07%
2022/10/12	0	0.00	1	65.10	65.70	-1	4,029	-0.02%
2022/10/07	1	67.90	0	0.00	67.90	1	4,017	0.02%
2022/10/06	1	67.20	1	68.20	68.00	0	4,013	0.00%
2022/10/05	3	66.90	0.5	66.35	67.20	2.5	4,016	0.06%
2022/09/27	0	0.00	2	61.70	62.70	-2	4,281	-0.05%
2022/09/26	1	61.50	0	0.00	60.80	1	4,336	0.02%
2022/09/22	1	67.40	0	0.00	67.30	1	4,441	0.02%
2022/09/16	0	0.00	1	69.80	69.50	-1	4,574	-0.02%
2022/09/14	1	69.70	0	0.00	71.10	1	4,722	0.02%
2022/09/05	1	72.30	0	0.00	71.90	1	4,984	0.02%
2022/09/02	0	0.00	1	76.10	76.10	-1	4,963	-0.02%
2022/08/31	0	0.00	0.5	76.30	77.00	-0.5	4,952	-0.01%
2022/08/29	0.5	74.70	0	0.00	74.30	0.5	4,984	0.01%
2022/08/26	2	78.40	0	0.00	77.30	2	4,987	0.04%
2022/08/25	0	0.00	3	78.70	78.10	-3	5,040	-0.06%
2022/08/24	1	78.70	0	0.00	78.00	1	5,252	0.02%
2022/08/23	0	0.00	1	77.10	76.60	-1	5,210	-0.02%
2022/08/22	0	0.00	2	79.00	77.80	-2	5,185	-0.04%
2022/08/19	2	78.20	1	79.00	77.90	1	5,145	0.02%
2022/08/18	0	0.00	1	78.30	77.80	-1	5,075	-0.02%
2022/08/16	4	77.35	6	76.25	76.00	-2	4,912	-0.04%
2022/08/15	4	78.03	0	0.00	78.50	4	4,862	0.08%
2022/08/12	2	75.45	1.1	75.83	75.20	0.9	4,746	0.02%
2022/08/11	0	0.00	20	71.00	70.80	-20	4,603	-0.43%
2022/08/10	0	0.00	62	70.45	70.60	-62	4,606	-1.35%
2022/08/08	0	0.00	15	69.07	69.50	-15	4,547	-0.33%
2022/08/05	3	67.53	0	0.00	67.30	3	4,483	0.07%
2022/08/03	0	0.00	0.2	67.60	67.70	-0.2	4,456	0.00%
2022/08/02	14	67.43	1	66.70	66.60	13	4,450	0.29%
2022/08/01	65	70.02	1	69.60	69.90	64	4,395	1.46%
2022/07/29	9.3	74.79	8	74.53	74.10	1.3	4,285	0.03%
2022/07/28	17	79.08	0	0.00	76.60	17	4,233	0.40%
2022/07/27	1	95.80	0	0.00	96.70	1	4,070	0.02%
2022/07/26	5	96.62	4	96.35	96.20	1	4,018	0.02%
2022/07/25	1	99.80	4	99.78	99.00	-3	4,036	-0.07%
2022/07/22	1	104.00	0	0.00	101.50	1	4,072	0.02%
2022/07/21	0	0.00	20	101.50	102.50	-20	4,139	-0.48%
2022/07/18	1	95.30	0	0.00	95.60	1	4,245	0.02%
2022/07/15	20	91.90	2	91.00	92.10	18	4,259	0.42%
2022/07/14	0	0.00	10	90.90	91.00	-10	4,246	-0.24%
2022/07/08	12	89.83	1	90.40	90.60	11	4,246	0.26%
2022/07/07	1	87.00	0	0.00	87.80	1	4,192	0.02%
2022/07/04	1	84.90	0	0.00	83.70	1	4,137	0.02%
2022/07/01	0	0.00	1	86.40	81.90	-1	4,170	-0.02%
2022/06/30	0	0.00	1	90.60	90.00	-1	4,076	-0.02%
2022/06/27	1	97.20	1	97.30	97.10	0	3,975	0.00%
2022/06/22	1	91.70	0	0.00	91.70	1	3,866	0.03%
2022/06/21	1	97.70	1	97.60	97.50	0	3,801	0.00%
2022/06/20	13	97.18	13	93.88	93.60	0	3,775	0.00%
2022/06/17	0	0.00	1	102.50	102.00	-1	3,668	-0.03%
2022/06/13	0	116.00	10	116.00	115.00	-10	3,650	-0.27%
2022/06/09	10	117.70	11	117.50	117.50	-1	3,667	-0.03%
2022/06/07	16	120.72	6	119.58	120.00	10	3,688	0.27%
2022/06/02	2	121.25	1	119.00	119.00	1	3,742	0.03%
2022/06/01	3	119.00	2	119.50	121.00	1	3,709	0.03%
2022/05/31	12	114.67	13	115.00	115.00	-1	3,485	-0.03%
2022/05/30	1	114.00	0	0.00	114.00	1	3,492	0.03%
2022/05/27	0	0.00	1	111.50	111.50	-1	3,558	-0.03%
2022/05/26	0	0.00	1	109.50	109.50	-1	3,583	-0.03%
2022/05/25	1	110.00	2	109.00	110.00	-1	3,758	-0.03%
2022/05/24	1	113.00	2	110.25	109.50	-1	4,117	-0.02%
2022/05/23	1	115.50	0	0.00	113.00	1	4,198	0.02%
2022/05/20	1	118.00	2	115.50	115.50	-1	4,183	-0.02%
2022/05/17	1	113.50	8	114.50	115.00	-7	4,103	-0.17%
2022/05/16	0	0.00	3	115.67	113.00	-3	4,113	-0.07%
2022/05/13	2	116.25	0	0.00	115.00	2	4,163	0.05%
2022/05/11	0	0.00	1	115.00	114.50	-1	4,171	-0.02%
2022/05/10	3	112.83	0	0.00	117.50	3	4,182	0.07%
2022/05/06	0	0.00	2	117.00	117.00	-2	4,173	-0.05%
2022/05/03	1	116.00	0	0.00	117.00	1	4,139	0.02%
2022/04/28	5	113.50	5	115.50	115.50	0	4,171	0.00%
2022/04/27	4	116.00	30	114.00	116.00	-26	4,117	-0.63%
2022/04/26	2	121.00	0	0.00	119.00	2	4,020	0.05%
2022/04/25	8	117.13	28	117.79	118.50	-20	3,885	-0.51%
2022/04/19	6	122.17	6	121.00	121.00	0	4,027	0.00%
2022/04/18	0	0.00	3	121.50	122.50	-3	4,064	-0.07%
2022/04/14	10	129.00	7	129.00	129.00	3	4,152	0.07%
2022/04/11	1	127.00	3	130.00	126.00	-2	4,512	-0.04%
2022/04/08	5	131.00	4	132.00	131.00	1	4,545	0.02%
2022/04/07	7	138.71	6	131.00	131.00	1	4,502	0.02%
2022/04/01	2	144.00	2	145.00	145.00	0	4,538	0.00%
2022/03/28	8	146.50	7	146.93	147.00	1	4,760	0.02%
2022/03/25	0	0.00	3	150.50	149.50	-3	4,806	-0.06%
2022/03/24	6	150.00	5	151.40	152.00	1	4,901	0.02%
2022/03/23	0	0.00	5	152.40	151.50	-5	4,982	-0.10%
2022/03/22	8	147.94	7	148.50	148.00	1	5,150	0.02%
2022/03/21	0	0.00	1	150.00	150.00	-1	5,207	-0.02%
2022/03/18	3	148.50	1	148.50	149.00	2	5,238	0.04%
2022/03/17	2	147.50	2	148.00	148.00	0	5,245	0.00%
2022/03/15	13	145.50	12	144.00	144.00	1	5,332	0.02%
2022/03/14	3	145.50	4	147.38	148.00	-1	5,398	-0.02%
2022/03/10	0	0.00	2	148.00	148.00	-2	5,715	-0.03%
2022/03/07	1	147.00	2	148.00	147.00	-1	5,927	-0.02%
2022/03/04	1	154.50	2	153.50	153.00	-1	5,994	-0.02%
2022/03/03	1	158.00	0	0.00	156.00	1	6,127	0.02%
2022/03/02	2	157.00	2	156.50	156.50	0	6,211	0.00%
2022/03/01	1	153.00	0	0.00	153.50	1	6,202	0.02%
2022/02/25	4.1	157.98	2	159.50	152.00	2.1	6,280	0.03%
2022/02/24	10	155.80	7	155.86	156.00	3	6,265	0.05%
2022/02/23	0	0.00	3	152.50	154.50	-3	6,083	-0.05%
2022/02/22	1	147.00	0	0.00	146.00	1	6,358	0.02%
2022/02/18	1	148.00	1	150.00	150.00	0	8,235	0.00%
2022/02/17	1	149.50	0	0.00	149.50	1	8,303	0.01%
2022/02/16	2	148.00	0	0.00	147.50	2	8,404	0.02%
2022/02/15	1	148.00	0	0.00	146.00	1	8,455	0.01%
2022/02/11	1	154.00	1	153.00	152.50	0	8,516	0.00%
2022/02/09	2	154.25	2	155.50	156.50	0	8,765	0.00%
2022/01/26	1	145.50	0	0.00	145.50	1	8,992	0.01%
2022/01/20	3	154.50	0	0.00	154.00	3	10,078	0.03%
2022/01/19	0	0.00	0.4	156.02	155.00	-0.4	10,230	0.00%
2022/01/18	3	159.17	5	157.60	155.50	-2	10,457	-0.02%
2022/01/17	0	0.00	2	155.50	157.50	-2	10,516	-0.02%
2022/01/14	4	150.38	3	151.00	152.00	1	10,633	0.01%
2022/01/13	1	157.00	1	155.00	155.00	0	11,031	0.00%
2022/01/12	0	0.00	2.1	154.05	156.00	-2.1	11,081	-0.02%
2022/01/11	2	160.75	2	161.00	159.00	0	11,147	0.00%
2022/01/10	7	160.43	4	161.38	163.50	3	11,206	0.03%
2022/01/07	1	159.00	3	159.83	159.00	-2	11,373	-0.02%
2022/01/06	0.4	164.50	0	0.00	163.00	0.4	11,458	0.00%
2022/01/05	2	167.50	3	168.17	167.50	-1	11,517	-0.01%
2022/01/04	4	177.25	2	172.50	172.50	2	11,520	0.02%
2022/01/03	0	0.00	2	172.50	176.50	-2	11,503	-0.02%
2021/12/30	0	0.00	1	172.00	171.50	-1	11,577	-0.01%
2021/12/28	2	175.00	93	171.55	171.00	-91	12,314	-0.74%
2021/12/27	1	166.00	1	171.00	173.00	0	12,392	0.00%
2021/12/24	1	173.00	1	168.50	167.50	0	12,543	0.00%
2021/12/23	0	0.00	3	171.33	170.50	-3	12,641	-0.02%
2021/12/22	0.1	171.50	3	173.33	171.00	-2.9	12,757	-0.02%
2021/12/21	43	172.27	4	171.25	172.50	39	12,817	0.30%
2021/12/20	56	173.48	2.2	172.41	170.50	53.8	12,865	0.42%
2021/12/17	3	171.50	6	172.58	170.00	-3	12,878	-0.02%
2021/12/16	8	172.38	6	171.83	173.00	2	12,975	0.02%
2021/12/15	1	168.50	0	0.00	167.50	1	12,895	0.01%
2021/12/14	1	163.00	0	0.00	160.50	1	12,907	0.01%
2021/12/13	7	167.50	1	167.00	167.00	6	12,940	0.05%
2021/12/10	1	165.50	1	164.50	165.50	0	13,087	0.00%
2021/12/09	2	170.25	1	170.50	169.00	1	13,075	0.01%
2021/12/08	7	173.50	2	174.25	173.00	5	13,121	0.04%
2021/12/07	2	176.50	2.1	174.78	173.00	-0.1	13,391	0.00%
2021/12/06	2.2	172.50	2	173.25	172.50	0.2	13,493	0.00%
2021/12/03	1	170.00	2	169.75	170.50	-1	13,607	-0.01%
2021/12/02	1	167.50	1.1	172.45	166.50	-0.1	13,776	0.00%
2021/12/01	2	168.00	3	168.50	169.50	-1	14,020	-0.01%
2021/11/30	3	168.33	1	166.00	166.00	2	14,345	0.01%
2021/11/29	0	0.00	1	163.00	163.50	-1	14,557	-0.01%
2021/11/26	3	167.83	14	168.43	162.50	-11	14,708	-0.07%
2021/11/25	5	170.40	0	0.00	168.00	5	15,011	0.03%
2021/11/24	7	168.86	4	169.38	169.00	3	15,081	0.02%
2021/11/23	0.1	169.00	2	170.50	169.00	-1.9	15,233	-0.01%
2021/11/22	0	0.00	1	174.50	176.50	-1	15,337	-0.01%
2021/11/19	4	174.88	6	176.83	172.50	-2	15,709	-0.01%
2021/11/18	23	178.89	25.1	179.16	173.50	-2.1	15,879	-0.01%
2021/11/17	3	166.33	23.2	168.38	171.50	-20.2	15,099	-0.13%
2021/11/16	2	157.25	0	0.00	156.00	2	14,940	0.01%
2021/11/15	3	158.50	3	158.67	156.50	0	15,536	0.00%
2021/11/12	8	155.31	3.7	155.18	155.00	4.3	16,770	0.03%
2021/11/11	8	154.88	5	153.60	154.50	3	16,996	0.02%
2021/11/09	1	158.00	1	155.00	155.50	0	17,489	0.00%
2021/11/08	3	150.33	7	151.50	152.00	-4	17,513	-0.02%
2021/11/05	1	149.00	3	149.00	148.50	-2	17,807	-0.01%
2021/11/04	1	144.50	0	0.00	144.50	1	18,007	0.01%
2021/11/03	7	146.50	1	148.00	148.50	6	18,247	0.03%
2021/11/02	15	149.83	15.1	144.80	144.00	-0.1	18,473	0.00%
2021/11/01	13	154.69	34	153.34	150.00	-21	18,641	-0.11%
2021/10/29	15	168.10	5	163.60	160.00	10	18,846	0.05%
2021/10/28	20	164.65	19.1	163.25	164.00	0.9	19,154	0.00%
2021/10/27	15	156.37	5.1	157.51	158.50	9.9	19,858	0.05%
2021/10/26	62	154.97	10.2	155.18	152.50	51.9	20,775	0.25%
2021/10/25	2	148.00	2	145.50	149.00	0	21,535	0.00%
2021/10/22	1	148.02	0	0.00	148.00	1	22,191	0.00%
2021/10/21	11	154.41	11	157.32	151.00	0	22,793	0.00%
2021/10/20	0	0.00	2	148.00	147.00	-2	23,424	-0.01%
2021/10/19	8	145.25	0	0.00	145.50	8	24,926	0.03%
2021/10/18	1	140.50	67	138.78	143.00	-66	25,500	-0.26%
2021/10/15	63	140.30	0	0.00	141.00	63	25,649	0.25%
2021/10/14	2	134.50	3	135.33	139.00	-1	25,598	0.00%
2021/10/12	3.1	143.94	3	139.50	139.00	0.1	25,547	0.00%
2021/10/07	2	145.25	4	146.38	147.00	-2	25,668	-0.01%
2021/10/06	3	143.68	2	148.00	140.00	1	25,703	0.00%
2021/10/05	16	146.31	17.2	145.94	150.50	-1.2	25,490	0.00%
2021/10/04	3	140.50	7	146.07	139.50	-4	25,173	-0.02%
2021/10/01	18	152.64	17	150.68	148.50	1	25,123	0.00%
2021/09/30	18	153.42	20	154.05	155.00	-2	25,106	-0.01%
2021/09/29	1	158.00	0	0.00	153.50	1	25,212	0.00%
2021/09/27	0	0.00	1	169.00	168.00	-1	25,883	0.00%
2021/09/23	10	162.00	10	160.50	161.00	0	26,339	0.00%
2021/09/22	10	162.50	13	160.50	160.50	-3	26,604	-0.01%
2021/09/17	10	166.00	10	168.50	169.50	0	26,950	0.00%
2021/09/16	5	167.90	0	0.00	165.50	5	27,110	0.02%
2021/09/15	9	166.73	5	165.00	165.00	4	27,266	0.01%
2021/09/13	9	180.17	5	175.50	175.00	4	28,072	0.01%
2021/09/10	17	184.53	16	187.09	179.00	1	28,528	0.00%
2021/09/09	4	180.75	10	176.10	179.50	-6	28,530	-0.02%
2021/09/08	13	176.35	13	175.62	169.00	0	28,671	0.00%
2021/09/07	19	177.24	17	175.18	176.50	2	29,141	0.01%
2021/09/06	4	175.12	9	173.83	174.50	-5	29,420	-0.02%
2021/09/03	16	184.06	11	183.55	180.50	5	29,785	0.02%
2021/09/02	306	195.80	304	187.03	186.00	2	30,498	0.01%	大買/大賣/
2021/09/01	22	193.98	10	193.50	195.50	12	31,476	0.04%
2021/08/31	11	194.41	17	194.50	191.50	-6	32,096	-0.02%
2021/08/30	6	189.67	3	190.67	189.00	3	32,647	0.01%
2021/08/27	7	189.57	6	191.50	190.50	1	33,242	0.00%
2021/08/26	8	191.56	13	193.42	190.50	-5	34,115	-0.01%
2021/08/25	23	189.63	12	192.54	193.50	11	35,424	0.03%
2021/08/24	30	199.10	21	193.64	190.00	9	35,921	0.03%
2021/08/23	22	199.68	14	200.39	202.00	8	36,217	0.02%
2021/08/20	29	194.45	30	194.02	190.50	-1	36,492	0.00%
2021/08/19	23	202.09	17	202.97	189.50	6	36,702	0.02%
2021/08/18	23	197.65	22	198.30	208.00	1	36,877	0.00%
2021/08/17	3	217.50	3	212.00	207.50	0	37,064	0.00%
2021/08/16	4	223.63	4	221.63	221.00	0	37,988	0.00%
2021/08/13	8	230.31	6	239.33	224.00	2	38,240	0.01%
2021/08/12	8	238.19	5	238.50	236.50	3	38,758	0.01%
2021/08/11	13	241.23	13	238.62	237.00	0	39,687	0.00%
2021/08/10	5	254.10	9	253.22	248.50	-4	39,841	-0.01%
2021/08/09	14	260.21	6	259.33	252.00	8	40,193	0.02%
2021/08/06	5	267.90	16	269.09	269.50	-11	41,121	-0.03%
2021/08/05	16.1	268.12	5	269.40	265.50	11.1	41,868	0.03%
2021/08/04	10.1	279.92	16	276.53	274.00	-5.9	42,818	-0.01%
2021/08/03	15	287.57	11	288.36	282.50	4	42,779	0.01%
2021/08/02	26	290.85	24	289.88	280.00	2	42,832	0.00%
2021/07/30	20.1	285.25	24.1	276.56	276.50	-4	42,231	-0.01%
2021/07/29	14.1	263.52	14	267.29	275.00	0.1	41,722	0.00%
2021/07/28	19	268.63	15	275.99	261.00	4	41,284	0.01%
2021/07/27	13	282.27	29	282.53	290.00	-16	41,322	-0.04%
2021/07/26	38	282.06	40	279.63	276.00	-2	40,993	0.00%
2021/07/23	31	260.82	50	265.11	270.50	-19	40,197	-0.05%
2021/07/22	7	238.93	13.1	240.97	246.00	-6.1	39,107	-0.02%
2021/07/21	3	219.50	1	220.00	224.00	2	38,837	0.01%
2021/07/20	2	216.00	1	220.00	214.00	1	39,098	0.00%
2021/07/19	0	0.00	4	228.75	226.00	-4	39,414	-0.01%
2021/07/16	3	225.67	5	226.60	225.50	-2	39,721	-0.01%
2021/07/15	5	220.50	4	224.75	224.50	1	40,297	0.00%
2021/07/14	5	215.50	18	212.97	215.50	-13	41,013	-0.03%
2021/07/13	15	211.17	6	212.58	210.00	9	41,311	0.02%
2021/07/12	1	223.00	12	224.88	221.00	-11	42,235	-0.03%
2021/07/09	3	221.17	1	221.00	220.50	2	43,038	0.00%
2021/07/08	4	224.89	1	228.00	225.00	3	43,962	0.01%
2021/07/07	2	227.25	2	224.00	224.00	0	44,613	0.00%
2021/07/06	2	232.00	3	235.67	231.00	-1	45,041	0.00%
2021/07/05	3	238.83	14.1	238.66	238.50	-11.1	45,758	-0.02%
2021/07/02	2	225.75	3	230.00	228.00	-1	45,754	0.00%
2021/07/01	2	230.25	2	225.25	222.00	0	45,948	0.00%
2021/06/30	3	223.17	1	225.50	226.00	2	46,289	0.00%
2021/06/29	2	229.55	134	221.32	219.00	-132	46,999	-0.28%	大賣/鉅額交易
2021/06/28	134	229.40	5	229.40	233.00	129	46,737	0.28%	大買/鉅額交易
2021/06/25	3	220.00	2	220.00	220.00	1	46,470	0.00%
2021/06/24	0	0.00	4	218.50	217.00	-4	46,369	-0.01%
2021/06/23	6	221.00	6	221.17	217.50	0	46,246	0.00%
2021/06/22	2	213.50	13	214.15	212.50	-11	45,753	-0.02%
2021/06/21	8	212.25	4.6	214.00	208.00	3.4	45,360	0.01%
2021/06/18	3.1	225.11	8	224.00	222.50	-4.9	44,912	-0.01%
2021/06/17	3	224.00	1	222.50	228.50	2	44,681	0.00%
2021/06/16	19	231.97	18	236.83	223.00	1	44,410	0.00%
2021/06/15	17	243.26	3	243.00	242.50	14	43,982	0.03%
2021/06/11	10	239.80	2	248.50	241.00	8	44,896	0.02%
2021/06/10	31	242.98	15	244.30	240.00	16	44,973	0.04%
2021/06/09	1	236.00	4.1	241.30	248.00	-3.1	44,862	-0.01%
2021/06/08	11	241.41	7.1	240.18	230.50	3.9	44,752	0.01%
2021/06/07	2.6	232.00	17.2	232.30	238.00	-14.6	44,289	-0.03%
2021/06/04	10	228.00	4	229.50	226.50	6	43,743	0.01%
2021/06/03	18	227.56	11.1	228.84	230.00	6.9	43,243	0.02%
2021/06/02	29	229.91	12	228.28	216.00	17	42,269	0.04%
2021/06/01	23	229.93	19.3	229.07	232.50	3.7	40,906	0.01%
2021/05/31	6	205.75	15	211.53	211.50	-9	39,973	-0.02%
2021/05/28	1	203.00	5	204.70	199.50	-4	39,364	-0.01%
2021/05/27	6	196.42	14	195.50	200.00	-8	39,070	-0.02%
2021/05/26	14.1	197.31	5	196.80	192.50	9.1	38,520	0.02%
2021/05/25	18.1	200.08	18.3	202.01	199.50	-0.1	37,898	0.00%
2021/05/24	17	181.00	19	187.89	190.00	-2	36,643	-0.01%
2021/05/21	8	171.81	7	173.00	176.00	1	35,838	0.00%
2021/05/20	8.2	173.47	3	175.17	169.00	5.2	35,635	0.01%
2021/05/19	5.2	175.87	5	176.40	179.00	0.2	35,152	0.00%
2021/05/18	6.1	158.66	10	159.90	163.00	-3.9	34,334	-0.01%
2021/05/17	8	159.31	9	154.11	148.50	-1	34,113	0.00%
2021/05/14	14	174.36	11	175.36	164.50	3	33,842	0.01%
2021/05/13	12	165.50	17	168.47	171.00	-5	32,760	-0.02%
2021/05/12	21	160.19	44	154.30	161.00	-23	31,940	-0.07%
2021/05/11	12	166.50	5.3	166.21	162.50	6.7	30,804	0.02%
2021/05/10	7	185.93	1	192.00	180.50	6	30,623	0.02%
2021/05/07	37	181.45	19	179.42	183.00	18	30,225	0.06%
2021/05/06	10	176.25	29	171.05	171.00	-19	29,853	-0.06%
2021/05/05	7	182.93	3	186.67	172.50	4	29,380	0.01%
2021/05/04	6	182.25	19	178.61	191.50	-13	29,111	-0.04%
2021/05/03	7.4	183.53	1	191.00	179.50	6.4	28,545	0.02%
2021/04/29	5	201.60	2	201.00	199.00	3	28,395	0.01%
2021/04/28	9	201.56	8	201.00	201.00	1	28,586	0.00%
2021/04/27	9	200.00	7	198.57	195.50	2	28,353	0.01%
2021/04/26	13	197.62	10	194.00	196.50	3	28,220	0.01%
2021/04/23	1	193.50	6	189.33	193.50	-5	28,108	-0.02%
2021/04/22	21	188.38	2	181.25	176.00	19	28,446	0.07%
2021/04/21	28	178.91	24	174.96	179.00	4	28,387	0.01%
2021/04/20	14.1	194.50	5	198.40	182.00	9.1	27,900	0.03%
2021/04/19	6.1	204.02	0.1	200.00	198.50	6	27,235	0.02%
2021/04/16	7.1	231.62	7	230.86	220.50	0.1	27,122	0.00%
2021/04/15	5	204.20	10	212.20	220.00	-5	26,314	-0.02%
2021/04/14	12	201.54	12.1	199.36	200.00	-0.1	25,679	0.00%
2021/04/13	23	204.72	29	214.31	202.50	-6	24,924	-0.02%
2021/04/12	16	210.44	2	203.36	202.50	14	24,342	0.06%
2021/04/09	18.1	229.33	3.1	231.15	225.00	15	23,930	0.06%
2021/04/08	7.1	228.49	6.5	229.91	236.50	0.7	23,464	0.00%
2021/04/07	12.1	216.29	5	215.70	215.00	7.1	23,107	0.03%
2021/04/06	7.1	212.84	4	215.88	218.50	3.1	22,891	0.01%
2021/04/01	15.2	192.63	18	193.64	199.00	-2.8	22,675	-0.01%
2021/03/31	3.3	184.00	0	0.00	181.00	3.3	22,011	0.01%
2021/03/30	4	182.88	0	0.00	183.50	4	22,479	0.02%
2021/03/29	3	172.67	2	170.00	174.00	1	22,643	0.00%
2021/03/26	0	0.00	1.2	151.00	158.50	-1.2	23,226	-0.01%
2021/03/24	2	148.50	5.2	151.52	148.00	-3.2	23,608	-0.01%
2021/03/23	0	0.00	4	152.00	152.00	-4	23,801	-0.02%
2021/03/22	2	156.25	8	150.25	154.00	-6	24,108	-0.02%
2021/03/19	2	150.00	1	151.00	159.00	1	24,041	0.00%
2021/03/18	2.2	148.32	1	148.50	152.50	1.2	23,912	0.01%
2021/03/17	23.2	142.93	29	141.90	139.00	-5.8	23,843	-0.02%
2021/03/16	11	144.59	4	145.63	148.50	7	22,616	0.03%
2021/03/15	0	0.00	5	126.10	135.00	-5	21,961	-0.02%
2021/03/12	9	116.28	4	120.75	123.00	5	21,016	0.02%
2021/03/11	1.1	105.83	15	109.80	112.00	-14	19,953	-0.07%
2021/03/10	2	104.75	1	104.50	102.00	1	19,630	0.01%
2021/03/09	1	99.90	3	98.83	100.00	-2	19,296	-0.01%
2021/03/08	5	99.46	0	0.00	96.10	5	19,365	0.03%
2021/03/05	0	0.00	0.1	98.60	99.20	-0.1	19,397	0.00%
2021/03/04	1	100.50	0	0.00	101.50	1	19,409	0.01%
2021/03/03	13	104.92	0	0.00	101.00	13	19,427	0.07%
2021/03/02	17	105.00	0.1	103.00	104.50	17	19,354	0.09%
2021/02/25	0	0.00	2	110.00	101.00	-2	18,950	-0.01%
2021/02/24	3	108.67	0	0.00	106.50	3	18,832	0.02%
2021/02/23	1.1	110.98	3	114.00	113.50	-2	18,669	-0.01%
2021/02/22	0	0.00	10	106.25	109.00	-10	18,470	-0.05%
2021/02/19	2	100.10	6	100.08	99.70	-4	18,188	-0.02%
2021/02/18	1	97.60	13	95.82	99.30	-12	17,890	-0.07%
2021/02/17	8	94.08	9	94.41	94.80	-1	17,744	-0.01%
2021/02/05	11	88.34	2	87.60	88.30	9	17,606	0.05%
2021/02/04	1	85.00	1	83.60	83.10	0	17,491	0.00%
2021/02/03	15	85.43	1	84.50	83.60	14	17,453	0.08%
2021/02/02	1	82.00	2	82.45	81.90	-1	17,654	-0.01%
2021/02/01	0	0.00	5	82.20	81.60	-5	17,735	-0.03%
2021/01/29	1	86.20	0.1	86.30	84.00	1	17,492	0.01%
2021/01/27	1	92.00	0.1	90.70	90.80	0.9	17,175	0.01%
2021/01/26	2	92.60	10	93.62	90.80	-8	17,215	-0.05%
2021/01/25	1.2	97.85	0	0.00	95.60	1.2	16,996	0.01%
2021/01/22	2	100.50	3	100.43	101.00	-1	17,006	-0.01%
2021/01/21	3.1	97.15	2.1	97.28	97.90	1	16,945	0.01%
2021/01/20	2	102.55	0	0.00	98.60	2	16,813	0.01%
2021/01/19	4	107.25	1	106.00	109.50	3	16,898	0.02%
2021/01/18	13	109.31	1	108.00	108.50	12	16,782	0.07%
2021/01/15	5	109.60	3	111.00	110.50	2	16,420	0.01%
2021/01/14	6	102.75	11	105.55	106.00	-5	15,638	-0.03%
2021/01/13	2	95.70	1	98.10	96.60	1	15,309	0.01%
2021/01/11	3	96.03	3	98.73	98.00	0	14,830	0.00%
2021/01/08	2	92.25	4	93.05	92.90	-2	14,485	-0.01%
2021/01/07	2.1	90.54	1	91.90	91.90	1.1	14,161	0.01%
2021/01/06	1	91.70	0	0.00	86.10	1	13,867	0.01%
2021/01/05	0	0.00	2.1	87.74	87.90	-2.1	13,629	-0.02%
2020/12/31	1	99.90	2	98.60	93.50	-1	13,225	-0.01%
2020/12/30	3	94.83	0	0.00	95.10	3	12,730	0.02%
2020/12/29	5	98.80	4.1	98.08	95.50	0.9	12,492	0.01%
2020/12/28	1	95.40	1	98.20	99.00	0	12,246	0.00%
2020/12/25	2	89.80	2	88.85	91.50	0	11,791	0.00%
2020/12/24	13	85.99	12	86.54	87.50	1	11,465	0.01%
2020/12/22	5	82.76	5	85.12	77.50	0	10,442	0.00%
2020/12/21	3	75.70	3	78.03	80.80	0	9,725	0.00%
2020/12/18	2	71.90	8	72.93	73.50	-6	9,411	-0.06%
2020/12/17	6	72.30	0	0.00	72.20	6	9,180	0.07%
2020/12/15	0.2	68.50	10	68.80	67.70	-9.8	8,530	-0.12%
2020/12/11	0	0.00	1	69.00	68.70	-1	8,405	-0.01%
2020/12/10	1	68.10	0	0.00	67.50	1	8,237	0.01%
2020/12/07	0	0.00	11	62.91	65.10	-11	7,784	-0.14%
2020/12/02	7	67.91	11.6	66.84	66.50	-4.6	7,624	-0.06%
2020/12/01	7	66.13	0	0.00	65.70	7	7,342	0.10%
2020/11/30	7	65.04	9	66.11	66.60	-2	7,166	-0.03%
2020/11/26	0	0.00	5.3	60.80	61.90	-5.3	6,865	-0.08%
2020/11/23	1	61.00	0	0.00	60.10	1	6,790	0.01%
2020/11/20	6	60.03	3	59.73	59.80	3	6,750	0.04%
2020/11/19	1	60.60	0.7	58.27	58.40	0.3	6,661	0.00%
2020/11/16	1	56.60	1	57.00	57.00	0	6,670	0.00%
2020/11/12	0	0.00	1.4	54.90	55.00	-1.4	6,515	-0.02%
2020/11/10	20.3	55.71	10	56.60	56.30	10.3	6,437	0.16%
2020/11/09	0	0.00	10	54.80	54.80	-10	6,022	-0.17%
2020/11/04	12	50.13	7	49.91	50.40	5	5,846	0.09%
2020/11/03	5	51.14	1	50.10	49.70	4	5,814	0.07%
2020/11/02	6	51.30	7	51.91	52.00	-1	5,817	-0.02%
2020/10/30	2	52.75	2	52.10	51.20	0	5,847	0.00%
2020/10/27	11	48.94	3.1	48.35	48.40	7.9	5,502	0.14%
2020/10/26	0.6	46.80	2.4	47.45	47.00	-1.8	5,212	-0.03%
2020/10/14	2	33.53	6	33.54	33.50	-4	5,038	-0.08%
2020/10/13	1	33.05	0	0.00	33.80	1	5,092	0.02%
2020/10/12	1	33.80	0	0.00	32.60	1	5,098	0.02%
2020/10/08	0	0.00	10	33.90	34.15	-10	5,174	-0.19%
2020/10/07	0	0.00	1	33.80	34.00	-1	5,338	-0.02%
2020/10/05	0	0.00	1	33.10	33.25	-1	5,803	-0.02%
2020/09/30	1	32.40	0	0.00	32.70	1	5,976	0.02%
2020/09/18	0	0.00	1	33.40	33.30	-1	7,707	-0.01%
2020/09/10	1	33.10	0	0.00	32.65	1	8,504	0.01%
2020/09/09	1	31.95	0	0.00	32.20	1	8,541	0.01%
2020/09/04	1	32.30	0	0.00	32.35	1	9,142	0.01%
2020/09/02	1	32.80	0	0.00	32.90	1	9,233	0.01%
2020/08/26	10	33.50	0	0.00	33.00	10	9,797	0.10%
2020/08/21	0	0.00	1	33.50	33.45	-1	9,858	-0.01%
2020/08/18	1	37.10	1	37.90	37.05	0	9,735	0.00%
2020/08/17	3	36.55	4	36.41	37.30	-1	9,709	-0.01%
2020/08/13	1	37.00	0	0.00	36.85	1	9,891	0.01%
2020/08/12	0	0.00	2	37.98	37.95	-2	9,990	-0.02%
2020/08/10	1	37.90	1	37.45	37.00	0	10,113	0.00%
2020/08/07	1	37.25	6	37.72	37.90	-5	10,364	-0.05%
2020/08/06	1	37.35	0	0.00	37.50	1	11,129	0.01%
2020/07/30	3	36.20	0	0.00	36.70	3	12,943	0.02%
2020/07/24	10	38.96	16	38.12	36.00	-6	13,356	-0.04%
2020/07/23	0	0.00	3	37.98	38.00	-3	13,411	-0.02%
2020/07/20	0	0.00	1	34.65	35.85	-1	13,805	-0.01%
2020/07/15	2	37.45	2	37.70	36.85	0	14,073	0.00%
2020/07/14	3	38.22	1	37.90	37.60	2	14,035	0.01%
2020/07/13	5	38.33	5	38.36	38.35	0	13,921	0.00%
2020/07/10	2	37.20	2	37.63	36.50	0	13,910	0.00%
2020/07/09	1	37.50	2	37.20	37.20	-1	13,865	-0.01%
2020/07/08	2	37.95	0	0.00	37.60	2	13,782	0.01%
2020/07/07	6	37.41	0	0.00	37.05	6	13,740	0.04%
2020/07/06	7	38.51	6	37.92	38.05	1	13,518	0.01%
2020/07/03	1	34.90	5	35.61	36.95	-4	13,152	-0.03%
2020/06/29	0	0.00	2	32.40	32.10	-2	12,586	-0.02%
2020/06/24	1	33.80	0	0.00	33.40	1	12,549	0.01%
2020/06/23	0	0.00	5	33.13	34.10	-5	12,422	-0.04%
2020/06/22	0	0.00	1	33.00	32.65	-1	12,237	-0.01%
2020/06/19	4	32.85	0	0.00	32.75	4	12,203	0.03%
2020/06/17	1	32.25	0	0.00	32.15	1	12,097	0.01%
2020/06/16	0	0.00	1	32.35	32.15	-1	12,131	-0.01%
2020/06/15	2	33.30	0	0.00	32.30	2	12,122	0.02%
2020/06/11	0	0.00	3	33.30	31.65	-3	12,006	-0.02%
2020/06/10	0	0.00	1	32.80	32.45	-1	11,876	-0.01%
2020/06/09	0	0.00	9	32.77	32.45	-9	12,063	-0.07%
2020/06/08	0	0.00	1	32.40	32.25	-1	12,309	-0.01%
2020/06/05	7	32.84	5	33.01	32.65	2	12,621	0.02%
2020/06/04	8	32.24	10	32.43	32.30	-2	12,878	-0.02%
2020/06/03	14	31.74	15	31.75	32.20	-1	12,993	-0.01%
2020/06/01	1	30.85	0	0.00	30.80	1	13,257	0.01%
2020/05/27	1	31.00	2	31.30	30.80	-1	13,504	-0.01%
2020/05/25	1	31.05	0.2	30.85	30.85	0.8	13,651	0.01%
2020/05/22	2	31.30	0	0.00	31.10	2	13,957	0.01%
2020/05/21	0	0.00	2	32.65	32.30	-2	13,961	-0.01%
2020/05/20	3	31.80	0	0.00	32.00	3	13,923	0.02%
2020/05/19	0	0.00	1	31.05	31.85	-1	13,972	-0.01%
2020/05/18	5	30.35	1	30.20	30.00	4	13,885	0.03%
2020/05/15	1	31.50	0	0.00	31.20	1	14,215	0.01%
2020/05/14	3	30.95	2	31.45	31.15	1	14,552	0.01%
2020/05/13	11	30.66	5	29.99	31.60	6	14,457	0.04%
2020/05/12	4	31.91	2	31.20	32.10	2	13,689	0.01%
2020/05/11	4	32.49	0	0.00	31.95	4	13,404	0.03%
2020/05/08	3	35.58	3	35.35	35.50	0	13,050	0.00%
2020/05/07	7	36.34	5	36.45	36.50	2	12,651	0.02%
2020/05/06	3	34.90	3	35.10	35.00	0	11,977	0.00%
2020/05/05	2	33.73	6	33.99	33.70	-4	11,439	-0.03%
2020/05/04	2	32.45	1	32.60	32.85	1	11,179	0.01%
2020/04/30	2	32.13	0	0.00	32.20	2	11,116	0.02%
2020/04/29	1	32.40	1	32.25	32.05	0	11,001	0.00%
2020/04/28	4	33.25	23	33.47	31.45	-19	10,887	-0.17%
2020/04/27	26	33.26	6	34.10	33.15	20	10,629	0.19%
2020/04/24	0	0.00	7	31.80	32.20	-7	10,392	-0.07%
2020/04/23	6	30.72	3	30.85	30.90	3	10,362	0.03%
2020/04/21	5	30.37	20	30.37	30.15	-15	10,212	-0.15%
2020/04/20	22	31.71	0	0.00	31.70	22	10,104	0.22%
2020/04/17	2	35.00	2	33.45	33.45	0	10,046	0.00%
2020/04/16	0	34.05	6.2	33.86	34.05	-6.2	10,117	-0.06%
2020/04/15	6	33.08	1	34.75	33.00	5	10,158	0.05%
2020/04/14	2	32.25	4	32.81	33.40	-2	9,868	-0.02%
2020/04/13	3	31.70	2	32.10	31.90	1	9,705	0.01%
2020/04/07	0	0.00	2	29.40	30.00	-2	9,309	-0.02%
2020/03/27	0	0.00	3	28.10	27.10	-3	8,949	-0.03%
2020/03/26	2	27.30	1	27.80	27.95	1	8,942	0.01%
2020/03/25	1	27.20	0	0.00	26.70	1	8,942	0.01%
2020/03/24	1	26.55	0	0.00	26.30	1	8,869	0.01%
2020/03/20	0	0.00	2	26.53	26.65	-2	8,873	-0.02%
2020/03/18	2	27.95	0	0.00	27.10	2	8,750	0.02%
2020/03/16	2	27.30	0	0.00	26.30	2	8,655	0.02%
2020/03/12	1	28.95	0	0.00	28.95	1	8,308	0.01%
2020/03/11	1	33.30	0	0.00	32.15	1	8,032	0.01%
2020/03/10	0	0.00	1	31.50	31.15	-1	7,669	-0.01%
2020/03/09	3	31.43	0	0.00	30.50	3	7,272	0.04%
2020/03/06	1	33.30	0	0.00	33.05	1	7,047	0.01%
2020/03/05	0	0.00	3	30.50	31.00	-3	6,669	-0.04%
2020/02/21	1	32.00	2	31.30	31.55	-1	6,512	-0.02%
2020/02/18	5	31.35	4	30.95	31.60	1	6,342	0.02%
2020/02/17	0	0.00	5	29.76	31.20	-5	6,005	-0.08%
2020/02/14	0	0.00	1	27.90	28.40	-1	5,467	-0.02%
2020/01/20	0	0.00	1	27.70	27.50	-1	5,616	-0.02%
2020/01/17	0	0.00	1	27.40	27.55	-1	5,571	-0.02%
2020/01/16	0	0.00	5	26.52	26.70	-5	5,429	-0.09%
2020/01/15	0	0.00	3	26.05	26.00	-3	5,297	-0.06%
2020/01/10	2	25.30	4	25.36	25.60	-2	5,054	-0.04%
2020/01/09	3	24.28	1	24.65	24.85	2	4,879	0.04%
2020/01/02	0	0.00	1	23.95	24.00	-1	4,685	-0.02%
2019/12/31	0	0.00	1	23.95	23.80	-1	4,664	-0.02%
2019/12/30	1	23.80	0	0.00	23.75	1	4,636	0.02%
2019/12/26	1	23.60	0	0.00	23.65	1	4,622	0.02%
2019/12/25	3	23.40	0	0.00	23.50	3	4,604	0.07%
2019/12/24	0	0.00	1	23.50	23.40	-1	4,607	-0.02%
2019/12/23	2	23.50	1	23.60	23.40	1	4,582	0.02%
2019/12/20	1	24.35	0	0.00	24.15	1	4,497	0.02%
2019/12/19	1	25.05	0	0.00	25.00	1	4,424	0.02%
2019/12/13	1	24.80	0	0.00	24.70	1	4,325	0.02%
2019/12/12	1	24.95	0	0.00	25.25	1	4,300	0.02%
2019/12/06	2	25.50	0	0.00	25.50	2	4,059	0.05%
2019/12/05	2	25.80	0	0.00	25.75	2	4,015	0.05%
2019/12/04	0	0.00	1	26.20	26.25	-1	3,948	-0.03%
2019/11/26	2	25.70	2	25.60	25.70	0	3,573	0.00%
2019/11/25	2	26.28	2	25.80	25.80	0	3,521	0.00%
2019/11/22	2	25.50	0	0.00	25.50	2	3,237	0.06%
2019/11/19	1	25.35	1	24.55	23.85	0	2,829	0.00%
2019/11/14	0	0.00	21	23.71	23.55	-21	2,534	-0.83%
2019/11/12	0	0.00	3	24.77	24.95	-3	2,389	-0.13%
2019/11/08	1	25.45	0	0.00	24.90	1	2,305	0.04%
2019/10/30	0	0.00	6	23.93	23.90	-6	1,832	-0.33%
2019/10/29	6	24.10	0	0.00	23.40	6	1,786	0.34%
2019/10/28	3	24.13	47	23.79	24.90	-44	1,648	-2.67%
2019/10/25	4	22.70	16	22.85	22.95	-12	1,460	-0.82%
2019/10/23	7	22.49	0	0.00	22.55	7	1,503	0.47%
2019/10/18	5	22.45	0	0.00	22.30	5	1,505	0.33%
2019/10/15	2	22.30	6	22.25	22.20	-4	1,518	-0.26%
2019/09/25	5	21.50	0	0.00	21.55	5	1,605	0.31%
2019/09/24	10	21.85	0	0.00	21.85	10	1,616	0.62%
2019/09/23	10	21.95	0	0.00	21.95	10	1,597	0.63%
2019/09/18	7	21.76	0	0.00	21.80	7	1,571	0.45%
2019/09/12	2	23.10	0	0.00	23.00	2	1,588	0.13%
2019/09/09	4	23.25	1	23.20	23.05	3	1,618	0.19%
2019/09/06	5	23.27	0	0.00	23.30	5	1,620	0.31%
2019/09/05	2	23.20	0	0.00	23.30	2	1,625	0.12%
2019/09/03	1	23.95	0	0.00	23.40	1	1,656	0.06%
2019/09/02	21	23.15	23	23.48	23.75	-2	1,629	-0.12%
2019/08/30	2	23.00	1	23.35	22.75	1	1,586	0.06%
2019/08/27	0	0.00	0.7	22.10	22.20	-0.7	1,558	-0.04%
2019/08/14	0	0.00	2	22.35	22.00	-2	1,813	-0.11%
2019/08/08	1	21.05	0	0.00	21.20	1	1,850	0.05%
2019/08/06	0	21.05	0	0.00	21.05	0	1,905	0.00%
2019/07/31	1	23.05	0	0.00	23.25	1	2,054	0.05%
2019/07/30	2	22.95	2	22.85	22.95	0	2,082	0.00%
2019/07/29	9	22.96	0	0.00	22.80	9	2,095	0.43%
2019/07/25	0	0.00	7	23.85	23.95	-7	2,047	-0.34%
2019/07/18	4	23.25	4	23.25	22.65	0	2,443	0.00%
2019/07/10	0	0.00	13	23.43	23.90	-13	2,978	-0.44%
2019/07/09	0	0.00	2	23.65	23.65	-2	2,993	-0.07%
2019/07/05	2	23.45	0	0.00	23.40	2	3,108	0.06%
2019/07/03	6	23.49	4	23.45	23.45	2	3,404	0.06%
2019/07/02	0	0.00	2	24.08	24.10	-2	3,462	-0.06%
2019/07/01	0	0.00	1	23.95	23.70	-1	3,454	-0.03%
2019/06/20	0	0.00	4	23.33	23.30	-4	3,805	-0.11%
2019/06/19	1	22.80	0	0.00	22.80	1	4,080	0.02%
2019/06/17	0	0.00	40	22.09	22.60	-40	4,312	-0.93%
2019/06/13	1	22.55	0	0.00	22.50	1	4,880	0.02%
2019/06/12	45	22.50	0	0.00	22.50	45	4,912	0.92%
2019/06/05	3	21.90	0	0.00	21.90	3	4,892	0.06%
2019/05/28	32	20.50	0	0.00	20.30	32	4,967	0.64%
2019/05/27	4	20.25	30	20.28	20.30	-26	5,023	-0.52%
2019/05/20	0	0.00	1	21.00	20.65	-1	4,902	-0.02%
2019/05/17	5	21.66	0	0.00	21.60	5	4,992	0.10%
2019/05/08	2	24.30	0	0.00	24.10	2	5,019	0.04%
2019/05/03	0	0.00	1	25.15	25.05	-1	4,991	-0.02%
2019/05/02	6	24.90	0	0.00	24.85	6	5,002	0.12%
2019/04/30	1	24.80	0	0.00	25.15	1	4,988	0.02%
2019/04/26	10	26.32	6	26.42	26.50	4	4,899	0.08%
2019/04/25	0	0.00	6	26.10	26.40	-6	4,713	-0.13%
2019/04/24	8	25.76	0	0.00	25.70	8	4,724	0.17%
2019/04/23	12	26.68	17	26.46	26.20	-5	4,795	-0.10%
2019/04/22	14	25.73	19	25.87	26.50	-5	4,687	-0.11%
2019/04/18	6	24.61	0	0.00	24.00	6	4,587	0.13%
2019/04/17	2	24.90	4	25.10	24.65	-2	4,558	-0.04%
2019/04/16	14	24.65	0	0.00	24.60	14	4,542	0.31%
2019/04/15	5	25.80	0	0.00	25.30	5	4,502	0.11%
2019/04/11	0	0.00	1	25.45	25.60	-1	4,521	-0.02%
2019/04/10	1	26.40	0	0.00	26.35	1	4,474	0.02%
2019/04/02	0	0.00	1	25.20	25.35	-1	4,248	-0.02%
2019/04/01	1	24.75	0	0.00	24.65	1	4,283	0.02%
2019/03/29	1	24.70	1	25.10	24.80	0	4,284	0.00%
2019/03/25	0	0.00	10	25.95	26.00	-10	4,815	-0.21%
2019/03/22	0	0.00	2	26.25	26.50	-2	4,912	-0.04%
2019/03/21	10	25.30	0	0.00	25.05	10	4,949	0.20%
2019/03/20	0.1	25.05	0	0.00	25.10	0.1	4,913	0.00%
2019/03/19	2	24.60	4	25.18	25.25	-2	4,776	-0.04%
2019/03/18	0	0.00	4	24.00	24.60	-4	4,557	-0.09%
2019/03/08	0	0.00	3	21.58	21.65	-3	4,549	-0.07%
2019/03/04	0	0.00	1	22.00	22.10	-1	4,609	-0.02%
2019/02/27	1	21.75	1	21.90	22.05	0	4,585	0.00%
2019/02/26	0	0.00	2	22.40	22.60	-2	4,487	-0.04%
2019/02/22	0	0.00	6	21.65	21.55	-6	4,356	-0.14%
2019/02/20	1	21.55	0	0.00	21.50	1	4,351	0.02%
2019/02/15	8	21.51	2	21.65	21.25	6	4,246	0.14%
2019/02/14	1	23.50	0	0.00	23.60	1	4,145	0.02%
2019/02/13	4	23.55	1	23.40	23.60	3	4,144	0.07%
2019/02/11	0	0.00	2	23.05	23.20	-2	4,110	-0.05%
2019/01/30	0	0.00	1	23.05	22.65	-1	4,084	-0.02%
2019/01/28	0	0.00	3	22.80	22.90	-3	4,025	-0.07%
2019/01/24	0	0.00	2	22.20	22.10	-2	4,006	-0.05%
2019/01/21	2	22.18	0	0.00	21.90	2	3,978	0.05%
2019/01/18	1	22.00	0	0.00	22.05	1	3,976	0.03%
2019/01/17	2	21.85	0	0.00	21.85	2	3,997	0.05%
2019/01/16	1	21.75	1	21.95	21.70	0	4,009	0.00%
2019/01/15	1	21.85	0	0.00	21.70	1	3,967	0.03%
2019/01/10	7	22.69	3	22.90	22.90	4	3,735	0.11%
2019/01/07	3	24.20	0	0.00	24.10	3	3,565	0.08%
2019/01/03	1	24.85	0	0.00	24.80	1	3,535	0.03%
2018/12/26	5	26.96	5	27.30	26.00	0	3,398	0.00%
2018/12/24	0	0.00	5	28.95	28.45	-5	3,268	-0.15%
2018/12/21	3	27.88	10	27.30	28.25	-7	3,155	-0.22%
2018/12/20	22	29.50	50	29.27	27.85	-28	3,073	-0.91%
2018/12/19	80	29.38	100	29.52	29.30	-20	2,877	-0.69%
2018/12/18	60	28.83	0	0.00	28.25	60	2,555	2.35%
2018/12/17	10	29.40	40	28.75	28.10	-30	2,408	-1.25%
2018/12/14	30	27.20	2	28.80	29.00	28	2,227	1.26%
2018/12/12	0	0.00	1	26.20	26.00	-1	1,835	-0.05%
2018/12/10	1	25.20	100	25.29	24.85	-99	1,772	-5.59%
2018/12/07	115	27.25	15	27.08	27.45	100	1,673	5.98%	大買/
2018/12/05	0	0.00	30	26.58	26.30	-30	1,527	-1.96%
2018/12/04	30	27.12	0	0.00	26.85	30	1,524	1.97%
2018/12/03	0	0.00	50	26.57	26.85	-50	1,576	-3.17%
2018/11/30	50	25.66	0	0.00	25.65	50	1,510	3.31%
2018/11/26	0	0.00	1	23.65	23.60	-1	1,433	-0.07%
2018/11/23	1	23.30	0	0.00	23.20	1	1,483	0.07%
2018/10/25	0	0.00	17	23.18	23.25	-17	1,618	-1.05%
2018/10/24	0	0.00	3	23.02	23.35	-3	1,583	-0.19%
2018/10/22	1	21.90	1	22.05	22.05	0	1,545	0.00%
2018/10/16	0	0.00	1	21.35	21.05	-1	1,553	-0.06%
2018/10/15	0	0.00	5	20.67	20.85	-5	1,564	-0.32%
2018/10/12	1	20.40	0	0.00	20.40	1	1,569	0.06%
2018/10/08	0	0.00	2	23.90	24.00	-2	1,517	-0.13%
2018/10/03	1	24.75	0	0.00	24.95	1	1,600	0.06%
2018/09/25	1	24.40	0	0.00	24.50	1	1,689	0.06%
2018/09/21	4	24.50	0	0.00	24.40	4	1,710	0.23%
2018/09/20	3	24.70	0	0.00	25.05	3	1,684	0.18%
2018/09/10	0	0.00	1	24.60	24.85	-1	1,741	-0.06%
2018/09/07	2	25.10	0	0.00	24.10	2	1,735	0.12%
2018/09/06	1	26.60	0	0.00	26.25	1	1,668	0.06%
2018/09/05	0	0.00	2	27.20	26.75	-2	1,698	-0.12%
2018/09/03	2	26.73	0	0.00	26.55	2	1,716	0.12%
2018/08/30	0	0.00	1	26.65	26.70	-1	1,769	-0.06%
2018/08/24	0	0.00	1	25.40	25.30	-1	1,805	-0.06%
2018/08/17	0	0.00	1	24.40	24.50	-1	1,787	-0.06%
2018/08/16	0	0.00	3	23.50	23.45	-3	1,728	-0.17%
2018/08/14	3	22.82	3	22.95	22.90	0	1,722	0.00%
2018/08/13	5	23.26	4	23.44	23.35	1	1,692	0.06%
2018/08/10	3	24.60	0	0.00	24.60	3	1,641	0.18%
2018/08/07	0	0.00	1	25.00	24.90	-1	1,651	-0.06%
2018/08/06	1	24.65	0	0.00	25.00	1	1,660	0.06%
2018/07/30	2	25.50	0	0.00	25.25	2	1,695	0.12%
2018/07/18	1	25.40	0	0.00	25.40	1	1,915	0.05%
2018/07/12	1	24.60	1	24.95	25.05	0	2,129	0.00%
2018/07/11	0	0.00	2	25.90	25.00	-2	2,201	-0.09%
2018/07/10	2	26.20	0	0.00	26.20	2	2,179	0.09%
2018/07/03	4	27.71	5	27.53	27.35	-1	2,807	-0.04%
2018/06/28	3	26.20	0	0.00	26.15	3	3,001	0.10%
2018/06/26	0	0.00	1	25.95	26.05	-1	3,214	-0.03%
2018/06/20	2	27.80	2	27.60	27.50	0	3,260	0.00%
2018/06/11	7	29.37	0	0.00	29.00	7	3,312	0.21%
2018/06/08	1	28.95	11	29.05	29.00	-10	3,360	-0.30%
2018/06/07	10	28.86	6	28.95	28.70	4	3,375	0.12%
2018/06/06	7	28.19	0	0.00	28.55	7	3,365	0.21%
2018/06/04	0	0.00	21	27.20	27.25	-21	3,463	-0.61%
2018/06/01	21	27.26	0	0.00	27.50	21	3,592	0.58%
2018/05/25	0	0.00	2	27.30	26.95	-2	3,552	-0.06%
2018/04/27	2	27.00	0	0.00	27.00	2	3,783	0.05%
2018/04/26	0	0.00	2	28.15	27.40	-2	3,796	-0.05%
2018/04/25	2	27.90	0	0.00	28.05	2	3,770	0.05%
2018/04/20	0	0.00	3	28.80	28.55	-3	3,777	-0.08%
2018/04/19	0	0.00	1	28.20	28.05	-1	3,734	-0.03%
2018/04/18	5	27.63	1	27.80	27.75	4	3,706	0.11%
2018/04/16	2	31.00	0	0.00	30.35	2	3,572	0.06%
2018/04/13	3	31.20	3	30.80	30.80	0	3,613	0.00%
2018/04/11	0	30.25	0	0.00	30.40	0	3,870	0.00%
2018/03/30	0	31.70	0	0.00	31.85	0	3,369	0.00%
2018/03/19	0	30.40	0	0.00	30.40	0	3,652	0.00%
2018/03/15	0	30.85	0	0.00	31.00	0	3,752	0.00%
2018/03/13	0	31.20	0	0.00	31.30	0	3,722	0.00%
2018/03/09	0	0.00	2	31.10	31.00	-2	3,693	-0.05%
2018/02/12	1	25.85	4	25.70	25.50	-3	3,980	-0.08%
2018/02/01	1	30.70	0	0.00	30.45	1	4,371	0.02%
2018/01/19	3	31.35	0	0.00	31.20	3	4,811	0.06%
2018/01/16	1	31.25	12	31.46	31.10	-11	4,842	-0.23%
2018/01/11	6	30.42	0	0.00	30.00	6	4,895	0.12%
2018/01/09	0	0.00	2	30.98	30.90	-2	4,960	-0.04%
2018/01/08	3	31.97	0	0.00	31.60	3	4,948	0.06%
2018/01/05	2	33.55	5	33.75	33.20	-3	4,898	-0.06%
2018/01/04	4	31.70	2	32.60	32.70	2	4,675	0.04%
2018/01/03	5	31.68	5	31.91	31.70	0	4,688	0.00%