敦泰 (3545)-元富-吉利券商分點個股進出

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
90.3
漲跌
▼0.7
漲幅
-0.77%
成交量
2,575張
產業
上市半導體類股
1220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

敦泰 (3545)籌碼相關－元富-吉利券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-吉利券商分點個股進出
元富-吉利券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/20	1.6	90.94	0.1	90.20	91.00	1.5	2,518	0.06%
2024/06/17	1.1	89.31	0	0.00	89.20	1.1	2,635	0.04%
2024/06/14	1	90.50	0	0.00	90.60	1	2,603	0.04%
2024/06/06	0	0.00	3	89.10	87.80	-3	2,609	-0.11%
2024/06/04	8	90.76	1	92.30	90.70	7	2,648	0.26%
2024/06/03	1	89.80	0	0.00	89.90	1	2,654	0.04%
2024/05/30	2.1	90.27	0	0.00	89.90	2.1	2,715	0.08%
2024/05/29	0.1	91.60	0	0.00	91.10	0.1	2,723	0.00%
2024/05/28	1	93.20	0	0.00	92.60	1	2,735	0.04%
2024/05/27	2	90.90	0	0.00	91.30	2	2,655	0.08%
2024/05/24	3	91.13	13.2	90.26	90.00	-10.2	2,628	-0.39%
2024/05/23	10.2	84.10	0	0.00	84.20	10.2	2,533	0.40%
2024/04/16	0	0.00	9	83.80	83.80	-9	4,277	-0.21%
2024/04/08	0	0.00	1	90.60	90.30	-1	4,294	-0.02%
2024/04/03	0	0.00	0	92.97	91.10	0	4,343	0.00%
2024/04/02	0	95.20	0	0.00	94.10	0	4,413	0.00%
2024/03/29	0	0.00	10	94.70	94.80	-10	4,548	-0.22%
2024/03/27	4	95.08	0	0.00	95.30	4	4,531	0.09%
2024/03/20	0	91.30	0	0.00	90.20	0	4,360	0.00%
2024/03/12	0	0.00	5	93.30	93.20	-5	4,589	-0.11%
2024/03/11	0	0.00	1	93.60	94.20	-1	4,656	-0.02%
2024/03/08	2	93.05	3	94.00	92.80	-1	4,720	-0.02%
2024/03/07	1	96.80	1	94.70	94.50	0	4,795	0.00%
2024/03/06	1	96.70	0	0.00	96.60	1	4,979	0.02%
2024/03/05	1	97.50	0	0.00	98.20	1	5,126	0.02%
2024/03/04	0	0.00	2	99.50	98.80	-2	5,534	-0.04%
2024/02/27	1	98.00	0	0.00	98.50	1	6,012	0.02%
2024/02/26	2	100.65	1	99.30	99.20	1	6,141	0.02%
2024/02/23	0	0.00	1	105.00	104.00	-1	6,391	-0.02%
2024/02/22	0	0.00	1	103.50	105.50	-1	6,602	-0.02%
2024/02/21	17	105.21	20	109.55	105.00	-3	7,258	-0.04%
2024/02/20	1	107.50	1	109.00	108.50	0	7,428	0.00%
2024/02/19	11	105.55	2	103.50	105.50	9	7,523	0.12%
2024/02/16	1	101.50	0	0.00	103.00	1	7,920	0.01%
2024/02/15	0	0.00	1	101.50	101.50	-1	8,435	-0.01%
2024/02/05	1	99.50	1	102.00	99.20	0	8,495	0.00%
2024/02/02	1	100.50	0	0.00	101.50	1	8,506	0.01%
2024/01/30	1	99.60	0	0.00	99.10	1	8,697	0.01%
2024/01/26	1	101.00	0	0.00	99.80	1	8,900	0.01%
2024/01/24	3	105.00	1	103.50	102.00	2	8,974	0.02%
2024/01/23	11	106.64	3	104.00	108.00	8	8,928	0.09%
2024/01/18	0	0.00	1	98.20	97.80	-1	8,842	-0.01%
2024/01/17	2	102.50	0	0.00	98.80	2	8,872	0.02%
2024/01/16	0	0.00	0.2	100.71	101.00	-0.2	8,856	0.00%
2024/01/15	4.1	103.87	1	105.00	102.50	3.1	8,851	0.04%
2024/01/11	1.5	104.67	1.3	104.50	105.00	0.2	9,025	0.00%
2024/01/10	1	104.00	1	103.50	105.00	0	9,070	0.00%
2024/01/09	1.3	104.31	1	104.50	103.50	0.3	9,124	0.00%
2024/01/08	0	0.00	1	104.00	104.00	-1	9,124	-0.01%
2024/01/05	1	105.50	0	0.00	106.50	1	9,115	0.01%
2024/01/03	1.1	105.55	1	106.00	106.00	0.1	9,143	0.00%
2024/01/02	4	108.75	4	111.50	107.50	0	9,154	0.00%
2023/12/28	21	110.86	24	113.27	110.50	-3	9,127	-0.03%
2023/12/27	4	113.50	1	113.00	113.00	3	9,171	0.03%
2023/12/26	2	108.51	2	109.00	108.50	0	9,062	0.00%
2023/12/19	3	113.33	3	111.83	112.50	0	9,077	0.00%
2023/12/18	0	0.00	1	115.50	114.50	-1	9,072	-0.01%
2023/12/12	1	119.00	1	121.00	117.50	0	9,528	0.00%
2023/12/11	1	118.00	4	120.00	119.50	-3	9,534	-0.03%
2023/12/08	3	123.17	0	0.00	121.50	3	9,510	0.03%
2023/12/06	1	123.00	2.4	124.65	122.50	-1.4	9,693	-0.01%
2023/12/05	2	122.50	2	123.50	123.00	0	9,620	0.00%
2023/12/04	19	125.29	20	124.53	124.00	-1	9,548	-0.01%
2023/12/01	15	129.90	14	129.93	126.50	1	9,487	0.01%
2023/11/30	6	129.33	6	131.25	129.00	0	9,439	0.00%
2023/11/29	21	130.48	10	130.45	129.00	11	9,273	0.12%
2023/11/28	0	0.00	4.5	124.13	132.50	-4.5	8,835	-0.05%
2023/11/27	5	121.90	7	122.50	120.50	-2	8,525	-0.02%
2023/11/24	2	125.00	51	126.46	125.00	-49	8,391	-0.58%
2023/11/22	104	124.06	11	124.14	123.50	93	8,077	1.15%	大買/
2023/11/21	7	120.00	12.2	119.24	120.00	-5.2	7,731	-0.07%
2023/11/20	28	117.04	21	118.55	118.50	7	7,474	0.09%
2023/11/17	3	108.50	3	108.33	114.00	0	6,753	0.00%
2023/11/16	4	102.75	5.2	102.48	104.00	-1.2	6,357	-0.02%
2023/11/15	4.2	98.67	9	99.28	101.00	-4.9	6,083	-0.08%
2023/11/14	7	93.87	12	94.49	95.00	-5	5,613	-0.09%
2023/11/10	0	0.00	1	85.50	86.70	-1	4,932	-0.02%
2023/11/09	3	86.73	3	86.13	86.20	0	4,887	0.00%
2023/11/08	1	85.90	3	85.43	85.20	-2	4,798	-0.04%
2023/11/07	34	87.66	30	85.63	87.80	4	4,648	0.09%
2023/11/06	3	84.47	0	0.00	84.60	3	4,454	0.07%
2023/11/02	0	0.00	3	82.80	82.50	-3	4,213	-0.07%
2023/10/31	4	82.38	3	80.53	80.60	1	4,025	0.02%
2023/10/30	0	0.00	1	82.60	81.60	-1	3,916	-0.03%
2023/10/27	1	78.00	1	77.60	77.60	0	3,800	0.00%
2023/10/26	0	0.00	1	80.20	78.80	-1	3,783	-0.03%
2023/10/25	2	81.30	1	81.10	81.10	1	3,776	0.03%
2023/10/24	3	79.63	3	79.50	79.20	0	3,782	0.00%
2023/10/23	0	0.00	2	80.20	79.40	-2	3,764	-0.05%
2023/10/20	1	81.90	1	80.20	80.70	0	3,753	0.00%
2023/10/19	4	81.70	6	82.63	82.00	-2	3,700	-0.05%
2023/10/18	6	80.68	6	80.85	79.70	0	3,577	0.00%
2023/10/17	1	81.70	14.2	77.73	79.50	-13.2	3,552	-0.37%
2023/10/12	1	78.50	1	79.20	78.70	0	3,452	0.00%
2023/10/11	0.2	78.80	0	0.00	78.80	0.2	3,445	0.01%
2023/10/06	1	82.00	1	80.80	81.20	0	3,413	0.00%
2023/10/03	4	79.88	7	79.94	80.50	-3	3,340	-0.09%
2023/10/02	2	75.80	0	0.00	76.40	2	3,217	0.06%
2023/09/28	1	76.60	0	0.00	75.60	1	3,210	0.03%
2023/09/27	4	78.93	4	78.68	77.80	0	3,180	0.00%
2023/09/26	0	0.00	1	78.60	77.40	-1	3,067	-0.03%
2023/09/22	1	77.80	1	78.10	78.70	0	3,059	0.00%
2023/09/20	1	79.30	0	0.00	79.10	1	2,972	0.03%
2023/09/19	3	81.00	5	81.70	81.40	-2	2,883	-0.07%
2023/09/18	9	82.54	6.5	82.32	82.30	2.5	2,756	0.09%
2023/09/15	0	0.00	2	78.95	78.70	-2	2,391	-0.08%
2023/09/13	0	0.00	1	76.00	76.90	-1	2,285	-0.04%
2023/09/12	25	75.99	24	78.80	76.00	1	2,250	0.04%
2023/09/11	3	75.93	5	78.16	79.00	-2	2,131	-0.09%
2023/09/08	0	0.00	1	73.40	73.60	-1	1,974	-0.05%
2023/09/07	0	0.00	3	74.73	74.60	-3	2,002	-0.15%
2023/09/06	4	74.98	0	0.00	74.80	4	2,032	0.20%
2023/09/05	13	75.88	6	76.50	75.00	7	1,975	0.35%
2023/08/15	0	0.00	1	69.20	69.30	-1	2,055	-0.05%
2023/07/28	1	73.10	0	0.00	73.10	1	2,435	0.04%
2023/07/27	6	73.10	6	72.30	72.50	0	2,419	0.00%
2023/07/21	0.1	71.50	0	0.00	71.90	0.1	2,454	0.00%
2023/07/17	0.1	71.60	0	0.00	71.50	0.1	2,570	0.00%
2023/07/12	0.1	71.90	0	0.00	71.70	0.1	2,812	0.00%
2023/07/07	0.2	75.60	0	0.00	75.40	0.2	3,481	0.01%
2023/07/06	1	77.50	0	0.00	77.50	1	3,683	0.03%
2023/06/16	0	0.00	4	81.80	82.30	-4	4,546	-0.09%
2023/06/13	8	85.00	8	86.10	85.00	0	4,690	0.00%
2023/05/26	0	0.00	1	81.70	81.70	-1	5,002	-0.02%
2023/05/17	0	0.00	0.1	78.50	78.70	-0.1	5,465	0.00%
2023/05/16	1	77.20	1	77.90	77.10	0	5,439	0.00%
2023/05/11	10.1	76.18	10	75.65	74.10	0.1	5,389	0.00%
2023/05/10	0	0.00	0.2	76.10	75.70	-0.2	5,416	0.00%
2023/05/09	0.1	74.20	0	0.00	73.80	0.1	5,407	0.00%
2023/05/08	4.1	78.91	3	77.93	76.00	1.1	5,381	0.02%
2023/05/05	4	80.13	0	0.00	80.50	4	5,271	0.08%
2023/05/03	0.1	78.90	4	78.80	78.50	-4	5,364	-0.07%
2023/05/02	0.1	80.00	0	0.00	79.80	0.1	5,400	0.00%
2023/04/25	2	80.35	0	0.00	79.00	2	5,334	0.04%
2023/04/21	6	81.92	5	84.00	81.50	1	5,285	0.02%
2023/04/20	0	0.00	1	84.70	83.20	-1	5,273	-0.02%
2023/04/19	0	0.00	2	86.15	85.10	-2	5,294	-0.04%
2023/04/18	2	88.45	1	89.10	87.80	1	5,295	0.02%
2023/04/17	1	90.10	0	0.00	89.30	1	5,247	0.02%
2023/04/14	0	0.00	1	90.60	89.40	-1	5,271	-0.02%
2023/04/13	4	88.35	3	89.70	87.80	1	5,269	0.02%
2023/04/12	35	90.98	50	91.31	91.40	-15	5,117	-0.29%
2023/04/11	5	84.82	8.2	85.27	86.90	-3.2	4,723	-0.07%
2023/04/10	2	81.30	1	81.40	81.70	1	4,506	0.02%
2023/04/07	4	79.93	12.4	82.16	83.00	-8.4	4,459	-0.19%
2023/04/06	0	0.00	1	77.00	78.00	-1	4,231	-0.02%
2023/03/31	1.1	77.50	0	0.00	77.50	1.1	4,214	0.03%
2023/03/29	1.1	77.20	0	0.00	77.10	1.1	4,226	0.03%
2023/03/27	0	0.00	1	79.20	78.50	-1	4,226	-0.02%
2023/03/24	1	78.10	1	78.10	78.50	0	4,260	0.00%
2023/03/22	0.1	79.00	1	80.80	78.80	-0.9	4,202	-0.02%
2023/03/21	23.1	82.13	21	81.28	80.90	2.1	4,105	0.05%
2023/03/20	1.2	80.95	0	0.00	81.00	1.2	3,858	0.03%
2023/03/14	1	75.00	0	0.00	74.80	1	3,704	0.03%
2023/03/10	0	0.00	1	73.70	74.20	-1	3,704	-0.03%
2023/03/09	0	0.00	1	76.90	76.30	-1	3,732	-0.03%
2023/03/07	1	75.90	0	0.00	76.10	1	3,711	0.03%
2023/03/02	1	75.70	1	74.70	74.70	0	3,712	0.00%
2023/02/24	1	72.60	2	72.85	71.90	-1	3,589	-0.03%
2023/02/23	0	0.00	2	74.60	74.20	-2	3,562	-0.06%
2023/02/22	1	75.50	1	75.80	73.20	0	3,597	0.00%
2023/02/21	5	77.66	3	77.13	77.00	2	3,620	0.06%
2023/02/20	1	74.50	5	74.30	75.20	-4	3,691	-0.11%
2023/02/17	4	73.15	5	73.38	74.00	-1	4,151	-0.02%
2023/02/16	5	73.14	0	0.00	72.60	5	4,027	0.12%
2023/02/14	0	0.00	1	70.30	69.50	-1	4,204	-0.02%
2023/02/13	1	69.90	0	0.00	70.30	1	4,815	0.02%
2023/02/09	0	0.00	1	70.80	70.50	-1	5,118	-0.02%
2023/02/08	2	71.70	2	71.35	71.50	0	5,150	0.00%
2023/02/07	3	70.50	2	70.70	70.70	1	5,122	0.02%
2023/02/02	3	70.20	2	70.50	70.30	1	5,155	0.02%
2023/01/30	0	0.00	1	64.90	65.50	-1	5,194	-0.02%
2023/01/17	0	0.00	1	62.90	62.60	-1	5,189	-0.02%
2023/01/16	0	0.00	1	62.60	62.60	-1	5,283	-0.02%
2023/01/13	0.1	63.50	0	0.00	62.40	0.1	5,404	0.00%
2023/01/11	5	64.00	6	64.02	64.00	-1	5,609	-0.02%
2023/01/09	2	63.10	0.1	63.20	63.50	2	6,065	0.03%
2023/01/06	3.1	62.80	4	62.45	63.70	-1	6,035	-0.02%
2023/01/05	3	62.67	3	62.77	61.80	0	5,979	0.00%
2023/01/04	6	63.17	0	0.00	62.20	6	5,993	0.10%
2023/01/03	0	0.00	1	60.70	62.60	-1	5,910	-0.02%
2022/12/28	1	58.60	0	0.00	58.20	1	5,845	0.02%
2022/12/27	0	0.00	6	60.62	59.80	-6	5,866	-0.10%
2022/12/26	0.1	59.00	0	0.00	58.70	0.1	5,817	0.00%
2022/12/23	2	57.10	0	0.00	59.40	2	5,829	0.03%
2022/12/20	2	58.95	1	57.60	56.50	1	5,857	0.02%
2022/12/05	0	68.60	0	0.00	68.20	0	5,685	0.00%
2022/12/01	1	68.20	1	67.20	68.00	0	5,641	0.00%
2022/11/24	0	0.00	2	66.25	66.10	-2	5,615	-0.04%
2022/11/23	1	64.10	0	0.00	64.30	1	5,568	0.02%
2022/11/22	0	0.00	3	64.10	63.60	-3	5,568	-0.05%
2022/11/21	1	66.80	0	66.80	65.50	1	5,547	0.02%
2022/11/18	4	68.75	4.4	68.07	67.60	-0.4	5,540	-0.01%
2022/11/17	0	0.00	2.3	68.41	68.30	-2.3	5,558	-0.04%
2022/11/16	3	67.60	3	69.00	69.00	0	5,487	0.00%
2022/11/15	6.2	62.31	15	62.20	67.40	-8.8	5,320	-0.17%
2022/11/14	4.2	67.50	0	0.00	67.50	4.2	4,863	0.09%
2022/11/11	13	76.22	3	75.97	75.00	10	4,998	0.20%
2022/11/10	0	0.00	2	76.10	75.00	-2	4,862	-0.04%
2022/11/09	12	77.28	1	76.50	76.80	11	4,819	0.23%
2022/11/08	0	0.00	9	71.29	76.50	-9	4,351	-0.21%
2022/11/07	4	69.63	3	70.10	69.60	1	4,334	0.02%
2022/11/04	2	66.00	2	66.00	66.60	0	4,277	0.00%
2022/11/03	0.3	67.20	0	0.00	67.00	0.3	4,307	0.01%
2022/11/01	2	68.05	1	68.20	68.00	1	4,366	0.02%
2022/10/31	2	68.90	6	68.70	68.50	-4	4,354	-0.09%
2022/10/28	6	71.73	1	68.20	67.00	5	4,338	0.12%
2022/10/27	2	71.75	1	71.40	72.90	1	4,307	0.02%
2022/10/26	1	70.00	0	0.00	70.00	1	4,326	0.02%
2022/10/21	5	72.22	5	71.06	69.90	0	4,596	0.00%
2022/10/20	6	73.52	4	73.60	74.00	2	4,546	0.04%
2022/10/19	5	73.54	5	73.82	74.90	0	4,500	0.00%
2022/10/18	1	73.50	11	73.78	74.00	-10	4,386	-0.23%
2022/10/17	4	68.23	3	68.63	70.80	1	4,107	0.02%
2022/10/14	3	64.00	1	63.00	65.60	2	3,981	0.05%
2022/10/13	4	62.30	1	61.20	60.00	3	4,016	0.07%
2022/10/05	0	0.00	1	66.70	67.20	-1	4,016	-0.02%
2022/10/03	0	0.00	1	61.60	61.70	-1	4,018	-0.02%
2022/09/30	1	58.00	1	60.90	61.00	0	4,083	0.00%
2022/09/29	4	60.80	0	0.00	59.40	4	4,167	0.10%
2022/09/07	2	68.55	12	68.49	68.30	-10	4,991	-0.20%
2022/08/31	0	0.00	2	76.75	77.00	-2	4,952	-0.04%
2022/08/30	1	75.00	2	75.00	74.90	-1	4,964	-0.02%
2022/08/26	0.2	78.00	1	77.70	77.30	-0.8	4,987	-0.02%
2022/08/25	2	78.70	2	78.10	78.10	0	5,040	0.00%
2022/08/24	6	78.90	6	78.00	78.00	0	5,252	0.00%
2022/08/23	2	77.00	2	76.60	76.60	0	5,210	0.00%
2022/08/22	1	78.80	2	78.55	77.80	-1	5,185	-0.02%
2022/08/19	2	78.45	3	78.43	77.90	-1	5,145	-0.02%
2022/08/18	11	77.36	13	78.84	77.80	-2	5,075	-0.04%
2022/08/17	8	76.35	8	75.66	75.10	0	4,915	0.00%
2022/08/16	10	77.26	8	76.51	76.00	2	4,912	0.04%
2022/08/15	14	77.58	13	78.04	78.50	1	4,862	0.02%
2022/08/12	10	73.21	8	73.88	75.20	2	4,746	0.04%
2022/08/11	4	71.15	3	70.80	70.80	1	4,603	0.02%
2022/08/10	2	68.15	3	69.40	70.60	-1	4,606	-0.02%
2022/08/08	11	68.95	1	69.50	69.50	10	4,547	0.22%
2022/08/05	1	67.70	3	67.30	67.30	-2	4,483	-0.04%
2022/08/04	8	66.14	8	65.89	66.70	0	4,484	0.00%
2022/08/03	3	67.40	3	67.60	67.70	0	4,456	0.00%
2022/08/02	2	66.70	2	67.90	66.60	0	4,450	0.00%
2022/08/01	6.1	70.37	2	70.35	69.90	4.1	4,395	0.09%
2022/07/29	3	74.70	2	74.30	74.10	1	4,285	0.02%
2022/07/28	12.1	78.85	9	77.43	76.60	3.1	4,233	0.07%
2022/07/27	3	96.57	0	0.00	96.70	3	4,070	0.07%
2022/07/26	2.1	96.43	3	99.00	96.20	-0.9	4,018	-0.02%
2022/07/25	4	100.30	0	0.00	99.00	4	4,036	0.10%
2022/07/22	3	102.67	5	103.40	101.50	-2	4,072	-0.05%
2022/07/21	6	101.33	3.1	101.52	102.50	3	4,139	0.07%
2022/07/20	4.1	101.01	6.1	101.10	101.00	-2.1	4,284	-0.05%
2022/07/19	6	97.95	9.1	97.19	98.60	-3.1	4,288	-0.07%
2022/07/18	5	94.94	3	92.82	95.60	2	4,245	0.05%
2022/07/15	3	92.00	1	90.70	92.10	2	4,259	0.05%
2022/07/14	0	0.00	1	90.80	91.00	-1	4,246	-0.02%
2022/07/13	2	89.60	1.1	89.31	89.30	0.9	4,230	0.02%
2022/07/12	1.1	87.87	1	86.60	86.60	0.1	4,242	0.00%
2022/07/11	2	90.95	2	90.00	90.00	0	4,267	0.00%
2022/07/08	3	89.87	3.1	90.37	90.60	-0.1	4,246	0.00%
2022/07/07	1.1	84.26	3.1	86.95	87.80	-2.1	4,192	-0.05%
2022/07/06	4	86.73	4	86.25	86.20	0	4,143	0.00%
2022/07/05	2	86.50	0	0.00	86.50	2	4,142	0.05%
2022/07/04	1	85.30	1	85.20	83.70	0	4,137	0.00%
2022/07/01	0.1	86.30	2	83.60	81.90	-1.9	4,170	-0.05%
2022/06/30	0.1	92.10	3	91.00	90.00	-2.9	4,076	-0.07%
2022/06/29	6	94.93	0	0.00	93.80	6	4,020	0.15%
2022/06/28	0.1	94.50	1	96.00	94.70	-0.9	3,986	-0.02%
2022/06/27	4	95.00	3.1	97.60	97.10	0.9	3,975	0.02%
2022/06/23	1	93.20	0	0.00	91.70	1	3,908	0.03%
2022/06/22	1.1	92.68	2	94.25	91.70	-0.9	3,866	-0.02%
2022/06/21	1	97.50	0	0.00	97.50	1	3,801	0.03%
2022/06/20	3	96.30	4	95.18	93.60	-1	3,775	-0.03%
2022/06/17	1.1	104.36	1	105.00	102.00	0.1	3,668	0.00%
2022/06/16	0	0.00	2	107.50	107.00	-2	3,615	-0.06%
2022/06/15	0.1	113.00	0	0.00	112.50	0.1	3,608	0.00%
2022/06/14	1	115.50	0	0.00	116.00	1	3,636	0.03%
2022/06/13	2	114.50	0	0.00	115.00	2	3,650	0.05%
2022/06/10	0	0.00	1	117.50	118.00	-1	3,665	-0.03%
2022/06/07	3	120.17	3	119.83	120.00	0	3,688	0.00%
2022/06/06	0	0.00	1	118.00	119.00	-1	3,691	-0.03%
2022/06/02	1	119.00	0	0.00	119.00	1	3,742	0.03%
2022/06/01	25	119.86	23	123.02	121.00	2	3,709	0.05%
2022/05/31	4	114.75	4	114.75	115.00	0	3,485	0.00%
2022/05/27	0.5	111.75	0	0.00	111.50	0.5	3,558	0.01%
2022/05/26	0	0.00	3	111.50	109.50	-3	3,583	-0.08%
2022/05/24	3	110.67	0	0.00	109.50	3	4,117	0.07%
2022/05/23	1	113.00	4	114.13	113.00	-3	4,198	-0.07%
2022/05/20	2	117.50	0	0.00	115.50	2	4,183	0.05%
2022/05/19	1	118.00	0	0.00	118.50	1	4,166	0.02%
2022/05/18	1	118.50	0	0.00	118.50	1	4,147	0.02%
2022/05/16	0	0.00	2	115.00	113.00	-2	4,113	-0.05%
2022/05/13	2	116.50	0	0.00	115.00	2	4,163	0.05%
2022/05/11	0	0.00	1	117.50	114.50	-1	4,171	-0.02%
2022/05/10	0	0.00	1	112.00	117.50	-1	4,182	-0.02%
2022/05/09	1	115.50	0	0.00	113.00	1	4,171	0.02%
2022/05/05	0	0.00	2	121.00	119.50	-2	4,177	-0.05%
2022/05/04	5	118.40	4	118.50	119.00	1	4,159	0.02%
2022/05/03	0	0.00	1	114.50	117.00	-1	4,139	-0.02%
2022/04/29	0	0.00	1	118.50	116.00	-1	4,183	-0.02%
2022/04/28	1	114.00	1	116.50	115.50	0	4,171	0.00%
2022/04/27	2	113.00	4	114.50	116.00	-2	4,117	-0.05%
2022/04/26	17	121.97	14	119.11	119.00	3	4,020	0.07%
2022/04/25	0.1	117.00	0.1	117.50	118.50	0	3,885	0.00%
2022/04/21	2	121.75	0	0.00	125.50	2	3,937	0.05%
2022/04/15	4.2	124.99	2	124.50	122.50	2.2	4,097	0.05%
2022/04/12	0.1	127.00	0	0.00	128.00	0.1	4,364	0.00%
2022/04/11	1	129.50	1	127.00	126.00	0	4,512	0.00%
2022/04/07	0.2	138.17	0	0.00	131.00	0.2	4,502	0.00%
2022/04/01	1	145.00	0	0.00	145.00	1	4,538	0.02%
2022/03/28	0	0.00	1	147.00	147.00	-1	4,760	-0.02%
2022/03/25	1	150.50	0	0.00	149.50	1	4,806	0.02%
2022/03/24	1	151.00	2	151.50	152.00	-1	4,901	-0.02%
2022/03/22	9	148.11	9	149.00	148.00	0	5,150	0.00%
2022/03/16	0	0.00	1	144.00	145.00	-1	5,277	-0.02%
2022/03/10	0.2	148.50	0	0.00	148.00	0.2	5,715	0.00%
2022/03/09	1	145.50	0	0.00	146.00	1	5,782	0.02%
2022/03/08	0.2	145.00	0	0.00	142.50	0.2	5,897	0.00%
2022/03/07	1	147.50	6	147.67	147.00	-5	5,927	-0.08%
2022/03/03	0	0.00	2	156.50	156.00	-2	6,127	-0.03%
2022/03/02	6	155.33	7	156.29	156.50	-1	6,211	-0.02%
2022/03/01	0	0.00	5	153.00	153.50	-5	6,202	-0.08%
2022/02/25	2	159.75	1.2	157.09	152.00	0.8	6,280	0.01%
2022/02/24	9	155.50	1.2	155.42	156.00	7.8	6,265	0.12%
2022/02/23	5	152.50	2	154.50	154.50	3	6,083	0.05%
2022/02/22	0	0.00	3	145.50	146.00	-3	6,358	-0.05%
2022/02/18	1	147.50	1	149.00	150.00	0	8,235	0.00%
2022/02/17	0	0.00	3	149.00	149.50	-3	8,303	-0.04%
2022/02/16	0	0.00	2	148.00	147.50	-2	8,404	-0.02%
2022/02/15	5.4	147.85	3	146.00	146.00	2.4	8,455	0.03%
2022/02/14	0	0.00	6	149.00	149.50	-6	8,475	-0.07%
2022/02/11	3	152.67	6	153.00	152.50	-3	8,516	-0.04%
2022/02/10	9	154.67	7	153.21	153.50	2	8,699	0.02%
2022/02/09	2	154.00	0	0.00	156.50	2	8,765	0.02%
2022/02/08	1	151.50	0	0.00	153.00	1	8,868	0.01%
2022/02/07	7	144.07	0	0.00	146.50	7	8,910	0.08%
2022/01/26	0	0.00	4	145.50	145.50	-4	8,992	-0.04%
2022/01/25	2.2	147.55	0	0.00	145.00	2.2	9,153	0.02%
2022/01/24	0	0.00	5	148.00	149.50	-5	9,426	-0.05%
2022/01/21	0.1	151.00	9	150.28	149.50	-8.9	9,663	-0.09%
2022/01/20	4	153.75	0	0.00	154.00	4	10,078	0.04%
2022/01/19	10	155.70	18	154.33	155.00	-8	10,230	-0.08%
2022/01/18	4	157.13	0	0.00	155.50	4	10,457	0.04%
2022/01/14	0	0.00	10	151.30	152.00	-10	10,633	-0.09%
2022/01/13	1	156.50	2	155.25	155.00	-1	11,031	-0.01%
2022/01/12	5.1	155.90	147	153.56	156.00	-141.9	11,081	-1.28%	大賣/鉅額交易
2022/01/11	0	0.00	10	158.50	159.00	-10	11,147	-0.09%
2022/01/10	0.1	161.50	2	162.50	163.50	-1.9	11,206	-0.02%
2022/01/07	1.1	159.18	2	161.50	159.00	-0.9	11,373	-0.01%
2022/01/06	6.1	163.75	1	162.50	163.00	5.1	11,458	0.04%
2022/01/05	3	169.00	20.1	167.80	167.50	-17.1	11,517	-0.15%
2022/01/04	120	174.21	9	176.56	172.50	111	11,520	0.96%	大買/鉅額交易
2022/01/03	41	171.98	5	175.40	176.50	36	11,503	0.31%
2021/12/29	0	0.00	5	171.50	171.00	-5	11,897	-0.04%
2021/12/28	6.5	173.73	2	175.00	171.00	4.5	12,314	0.04%
2021/12/27	3	166.17	7	168.92	173.00	-4	12,392	-0.03%
2021/12/23	0	0.00	1	171.50	170.50	-1	12,641	-0.01%
2021/12/22	5	172.20	0	0.00	171.00	5	12,757	0.04%
2021/12/21	0	0.00	5	172.00	172.50	-5	12,817	-0.04%
2021/12/20	0	0.00	5	171.00	170.50	-5	12,865	-0.04%
2021/12/17	11	170.55	1	173.00	170.00	10	12,878	0.08%
2021/12/16	10	171.35	2.1	172.00	173.00	7.9	12,975	0.06%
2021/12/15	1	167.50	0.1	167.00	167.50	0.9	12,895	0.01%
2021/12/14	0	0.00	8	160.50	160.50	-8	12,907	-0.06%
2021/12/13	4	167.00	9	166.67	167.00	-5	12,940	-0.04%
2021/12/10	0.2	166.50	1	165.50	165.50	-0.8	13,087	-0.01%
2021/12/09	0	0.00	1	173.50	169.00	-1	13,075	-0.01%
2021/12/08	2	173.25	11	173.55	173.00	-9	13,121	-0.07%
2021/12/07	6	175.17	2	177.50	173.00	4	13,391	0.03%
2021/12/06	3	170.50	1	174.00	172.50	2	13,493	0.01%
2021/12/03	5	169.50	0	170.00	170.50	5	13,607	0.04%
2021/12/02	0	171.00	0	0.00	166.50	0	13,776	0.00%
2021/12/01	5	166.30	0	0.00	169.50	5	14,020	0.04%
2021/11/30	20	166.13	17	169.50	166.00	3	14,345	0.02%
2021/11/29	3	154.50	5	162.90	163.50	-2	14,557	-0.01%
2021/11/26	0	0.00	1	165.00	162.50	-1	14,708	-0.01%
2021/11/25	2	169.50	3	167.67	168.00	-1	15,011	-0.01%
2021/11/24	2.1	166.12	8	168.13	169.00	-5.9	15,081	-0.04%
2021/11/23	5	171.40	0.8	170.08	169.00	4.2	15,233	0.03%
2021/11/22	8	174.50	16.3	175.32	176.50	-8.3	15,337	-0.05%
2021/11/19	22.1	176.69	26	174.13	172.50	-3.9	15,709	-0.02%
2021/11/18	39	177.58	25	178.62	173.50	14	15,879	0.09%
2021/11/17	17	164.29	25	167.32	171.50	-8	15,099	-0.05%
2021/11/16	2	156.25	6	158.17	156.00	-4	14,940	-0.03%
2021/11/15	1	157.00	1	160.00	156.50	0	15,536	0.00%
2021/11/12	13	155.04	0	0.00	155.00	13	16,770	0.08%
2021/11/11	7	154.50	11	154.91	154.50	-4	16,996	-0.02%
2021/11/10	5	152.50	5.2	152.58	152.50	-0.2	17,198	0.00%
2021/11/09	17	155.50	1	155.00	155.50	16	17,489	0.09%
2021/11/08	5	149.50	1	151.50	152.00	4	17,513	0.02%
2021/11/05	6	148.92	0	0.00	148.50	6	17,807	0.03%
2021/11/04	6	146.33	1	145.50	144.50	5	18,007	0.03%
2021/11/02	4.1	148.66	36	146.12	144.00	-31.9	18,473	-0.17%
2021/11/01	24.1	154.31	41	151.15	150.00	-16.9	18,641	-0.09%
2021/10/29	15	164.07	1	166.00	160.00	14	18,846	0.07%
2021/10/28	29	165.03	14.1	165.11	164.00	14.9	19,154	0.08%
2021/10/27	14	156.96	7.1	156.72	158.50	6.9	19,858	0.03%
2021/10/26	5	155.30	3	156.17	152.50	2	20,775	0.01%
2021/10/25	2	147.25	4	147.75	149.00	-2	21,535	-0.01%
2021/10/22	45	149.90	32	148.42	148.00	13	22,191	0.06%
2021/10/21	14	153.54	13	156.58	151.00	1	22,793	0.00%
2021/10/20	3	145.50	1	146.00	147.00	2	23,424	0.01%
2021/10/19	3	144.67	2	147.00	145.50	1	24,926	0.00%
2021/10/18	2	139.50	2	142.00	143.00	0	25,500	0.00%
2021/10/15	22	141.09	8	140.13	141.00	14	25,649	0.05%
2021/10/14	1	134.50	7	136.36	139.00	-6	25,598	-0.02%
2021/10/13	0.1	137.00	0	0.00	134.00	0.1	25,541	0.00%
2021/10/12	8	140.81	12	142.67	139.00	-4	25,547	-0.02%
2021/10/08	11	143.91	7	146.36	145.00	4	25,639	0.02%
2021/10/07	2	147.75	9	148.39	147.00	-7	25,668	-0.03%
2021/10/06	41	145.96	38.4	143.49	140.00	2.6	25,703	0.01%
2021/10/05	9.1	146.32	11	145.27	150.50	-1.9	25,490	-0.01%
2021/10/04	1	145.00	8	141.31	139.50	-7	25,173	-0.03%
2021/10/01	22.1	153.33	21	149.64	148.50	1.1	25,123	0.00%
2021/09/30	1	153.00	2	155.25	155.00	-1	25,106	0.00%
2021/09/29	3	158.50	5.1	153.56	153.50	-2.1	25,212	-0.01%
2021/09/28	6	166.08	11	162.95	162.00	-5	25,688	-0.02%
2021/09/27	8.3	167.88	4	168.25	168.00	4.3	25,883	0.02%
2021/09/24	0	0.00	11	164.50	164.00	-11	26,181	-0.04%
2021/09/23	0	0.00	6	158.00	161.00	-6	26,339	-0.02%
2021/09/22	14.1	161.16	6	161.67	160.50	8.1	26,604	0.03%
2021/09/17	5	165.50	0	0.00	169.50	5	26,950	0.02%
2021/09/16	1.1	168.55	2	166.50	165.50	-0.9	27,110	0.00%
2021/09/15	1.1	166.09	32	167.63	165.00	-30.9	27,266	-0.11%
2021/09/14	6	176.58	1	176.00	176.50	5	27,647	0.02%
2021/09/13	1.2	180.98	2	178.75	175.00	-0.8	28,072	0.00%
2021/09/10	18	183.50	3	185.17	179.00	15	28,528	0.05%
2021/09/09	4	174.25	4	178.00	179.50	0	28,530	0.00%
2021/09/08	8	171.81	1	169.50	169.00	7	28,671	0.02%
2021/09/07	18	176.53	3	175.33	176.50	15	29,141	0.05%
2021/09/06	7	175.99	45	174.44	174.50	-38	29,420	-0.13%
2021/09/03	40	185.30	21	179.93	180.50	19	29,785	0.06%
2021/09/02	5	189.00	19	189.16	186.00	-14	30,498	-0.05%
2021/09/01	3	192.33	8	193.13	195.50	-5	31,476	-0.02%
2021/08/31	13	194.19	14	193.43	191.50	-1	32,096	0.00%
2021/08/30	3	189.83	0	0.00	189.00	3	32,647	0.01%
2021/08/27	1	190.50	2.5	190.30	190.50	-1.5	33,242	0.00%
2021/08/26	42	191.61	31	190.45	190.50	11	34,115	0.03%
2021/08/25	11	191.77	19	193.05	193.50	-8	35,424	-0.02%
2021/08/24	31	196.47	34	192.31	190.00	-3	35,921	-0.01%
2021/08/23	10	202.40	19	199.87	202.00	-9	36,217	-0.02%
2021/08/20	47	192.93	68.1	192.25	190.50	-21.1	36,492	-0.06%
2021/08/19	6	197.31	18	192.36	189.50	-12	36,702	-0.03%
2021/08/18	66.1	197.19	27.1	201.70	208.00	39	36,877	0.11%
2021/08/17	12.1	214.48	5	211.20	207.50	7.1	37,064	0.02%
2021/08/16	24	220.71	19	221.26	221.00	5	37,988	0.01%
2021/08/13	11.1	234.99	20	232.30	224.00	-8.9	38,240	-0.02%
2021/08/12	6	236.00	3	237.50	236.50	3	38,758	0.01%
2021/08/11	30	241.37	16	236.78	237.00	14	39,687	0.04%
2021/08/10	24	254.04	30.4	253.95	248.50	-6.4	39,841	-0.02%
2021/08/09	24	261.87	3	260.33	252.00	21	40,193	0.05%
2021/08/06	10	265.55	15	269.63	269.50	-5	41,121	-0.01%
2021/08/05	23.1	267.71	25	267.26	265.50	-1.9	41,868	0.00%
2021/08/04	37	275.19	31	274.56	274.00	6	42,818	0.01%
2021/08/03	24	283.92	19.7	284.42	282.50	4.3	42,779	0.01%
2021/08/02	34	289.41	24.1	291.04	280.00	10	42,832	0.02%
2021/07/30	14.1	280.73	19	282.39	276.50	-4.9	42,231	-0.01%
2021/07/29	32.2	260.40	26	267.95	275.00	6.2	41,722	0.01%
2021/07/28	31.2	269.44	14.1	273.81	261.00	17.1	41,284	0.04%
2021/07/27	22	279.70	55.5	278.68	290.00	-33.5	41,322	-0.08%
2021/07/26	37.3	281.83	37	282.76	276.00	0.3	40,993	0.00%
2021/07/23	23.2	260.64	40.5	267.12	270.50	-17.3	40,197	-0.04%
2021/07/22	4.2	236.00	70.2	238.53	246.00	-66	39,107	-0.17%
2021/07/21	7	219.57	8	224.38	224.00	-1	38,837	0.00%
2021/07/20	23.1	219.17	9	217.22	214.00	14.1	39,098	0.04%
2021/07/19	47	226.46	15	228.00	226.00	32	39,414	0.08%
2021/07/16	27	223.83	35	227.13	225.50	-8	39,721	-0.02%
2021/07/15	8	221.94	9	224.56	224.50	-1	40,297	0.00%
2021/07/14	11	210.59	2	208.25	215.50	9	41,013	0.02%
2021/07/13	3	218.50	2.6	214.81	210.00	0.4	41,311	0.00%
2021/07/12	4	222.38	2	223.50	221.00	2	42,235	0.00%
2021/07/09	4	220.50	3	220.67	220.50	1	43,038	0.00%
2021/07/08	23	226.28	7	229.71	225.00	16	43,962	0.04%
2021/07/07	19.1	231.35	49.2	230.59	224.00	-30.1	44,613	-0.07%
2021/07/06	30	234.42	10	233.90	231.00	20	45,041	0.04%
2021/07/05	20.1	238.75	15	239.03	238.50	5.1	45,758	0.01%
2021/07/02	35.2	226.65	29	228.57	228.00	6.2	45,754	0.01%
2021/07/01	43	227.47	35	226.54	222.00	8	45,948	0.02%
2021/06/30	20.2	223.31	21	224.40	226.00	-0.8	46,289	0.00%
2021/06/29	41	232.92	40	234.78	219.00	1	46,999	0.00%
2021/06/28	6.1	228.48	6.2	228.00	233.00	-0.1	46,737	0.00%
2021/06/25	2	219.25	10	220.45	220.00	-8	46,470	-0.02%
2021/06/24	20	218.20	30	215.88	217.00	-10	46,369	-0.02%
2021/06/23	37.1	223.39	35	222.76	217.50	2.1	46,246	0.00%
2021/06/22	23.1	212.62	30	213.48	212.50	-6.9	45,753	-0.02%
2021/06/21	18	211.75	26	210.37	208.00	-8	45,360	-0.02%
2021/06/18	14	224.46	28	222.66	222.50	-14	44,912	-0.03%
2021/06/17	33.2	223.92	28.5	225.78	228.50	4.7	44,681	0.01%
2021/06/16	57.2	234.84	16.3	234.94	223.00	40.9	44,410	0.09%
2021/06/15	9.1	243.73	32	245.33	242.50	-22.9	43,982	-0.05%
2021/06/11	35.1	242.36	22.2	244.48	241.00	12.9	44,896	0.03%
2021/06/10	30.1	245.43	15.4	246.69	240.00	14.7	44,973	0.03%
2021/06/09	30	241.12	59	243.92	248.00	-29	44,862	-0.06%
2021/06/08	52	237.89	14	239.89	230.50	38	44,752	0.08%
2021/06/07	30	229.85	34	234.50	238.00	-4	44,289	-0.01%
2021/06/04	36	227.88	27.2	230.81	226.50	8.8	43,743	0.02%
2021/06/03	35.2	223.15	28	227.57	230.00	7.2	43,243	0.02%
2021/06/02	29.5	227.50	18	227.11	216.00	11.5	42,269	0.03%
2021/06/01	13	226.50	20	229.50	232.50	-7	40,906	-0.02%
2021/05/31	4.7	208.47	3	206.50	211.50	1.7	39,973	0.00%
2021/05/28	33	200.86	16	203.78	199.50	17	39,364	0.04%
2021/05/27	6	197.83	5	197.10	200.00	1	39,070	0.00%
2021/05/26	18	197.83	17	198.91	192.50	1	38,520	0.00%
2021/05/25	54.1	200.50	61.6	198.89	199.50	-7.5	37,898	-0.02%
2021/05/24	14.2	177.77	25.5	180.83	190.00	-11.3	36,643	-0.03%
2021/05/21	13	170.12	12.2	170.66	176.00	0.8	35,838	0.00%
2021/05/20	33	174.36	24	174.81	169.00	9	35,635	0.03%
2021/05/19	33	171.47	29	172.81	179.00	4	35,152	0.01%
2021/05/18	13.2	157.67	13	158.12	163.00	0.2	34,334	0.00%
2021/05/17	16	154.72	16.2	157.31	148.50	-0.2	34,113	0.00%
2021/05/14	19.2	175.87	20	175.40	164.50	-0.8	33,842	0.00%
2021/05/13	23.2	166.58	24.2	165.18	171.00	-1	32,760	0.00%
2021/05/12	17.2	156.42	24.2	156.50	161.00	-7	31,940	-0.02%
2021/05/11	12	166.91	12.2	165.46	162.50	-0.2	30,804	0.00%
2021/05/10	10.3	185.88	24	190.33	180.50	-13.8	30,623	-0.04%
2021/05/07	16.2	181.30	23	176.80	183.00	-6.8	30,225	-0.02%
2021/05/06	9	171.00	10	172.25	171.00	-1	29,853	0.00%
2021/05/05	16	182.25	14	184.04	172.50	2	29,380	0.01%
2021/05/04	21	176.35	19.1	178.48	191.50	1.9	29,111	0.01%
2021/05/03	13.1	191.07	22.3	190.78	179.50	-9.2	28,545	-0.03%
2021/04/29	9	200.44	10	199.60	199.00	-1	28,395	0.00%
2021/04/28	26	200.90	15.5	202.03	201.00	10.5	28,586	0.04%
2021/04/27	16	200.94	15	202.83	195.50	1	28,353	0.00%
2021/04/26	15.5	198.13	12	196.25	196.50	3.5	28,220	0.01%
2021/04/23	8	187.44	10.1	188.77	193.50	-2.1	28,108	-0.01%
2021/04/22	29.1	184.06	6.4	183.59	176.00	22.7	28,446	0.08%
2021/04/21	4.3	175.96	9	173.28	179.00	-4.7	28,387	-0.02%
2021/04/20	30.3	195.49	25	191.54	182.00	5.3	27,900	0.02%
2021/04/19	16.6	201.98	9.1	205.52	198.50	7.5	27,235	0.03%
2021/04/16	27	231.11	40	229.49	220.50	-13	27,122	-0.05%
2021/04/15	36	206.33	37	210.16	220.00	-1	26,314	0.00%
2021/04/14	57	198.19	50	193.89	200.00	7	25,679	0.03%
2021/04/13	38	208.08	39.1	211.00	202.50	-1.1	24,924	0.00%
2021/04/12	7.1	210.01	1	214.50	202.50	6.1	24,342	0.02%
2021/04/09	25	235.68	13	235.42	225.00	12	23,930	0.05%
2021/04/08	9	222.78	9.2	225.92	236.50	-0.2	23,464	0.00%
2021/04/07	6	216.42	4	217.00	215.00	2	23,107	0.01%
2021/04/06	5.2	214.46	6	213.00	218.50	-0.8	22,891	0.00%
2021/04/01	8	184.81	7	189.64	199.00	1	22,675	0.00%
2021/03/31	2	180.50	0	0.00	181.00	2	22,011	0.01%
2021/03/30	3	180.50	0	0.00	183.50	3	22,479	0.01%
2021/03/26	0	0.00	3	158.50	158.50	-3	23,226	-0.01%
2021/03/25	0	144.50	1	144.00	144.50	-1	23,434	0.00%
2021/03/24	1	149.00	1	148.00	148.00	0	23,608	0.00%
2021/03/23	3	148.33	2.1	151.16	152.00	1	23,801	0.00%
2021/03/22	0.1	153.25	0	0.00	154.00	0.1	24,108	0.00%
2021/03/19	1	154.00	0	0.00	159.00	1	24,041	0.00%
2021/03/18	0	0.00	3	143.83	152.50	-3	23,912	-0.01%
2021/03/17	42	141.46	10	143.05	139.00	32	23,843	0.13%
2021/03/16	6	144.67	28	143.30	148.50	-22	22,616	-0.10%
2021/03/15	6	128.83	23.2	133.06	135.00	-17.2	21,961	-0.08%
2021/03/12	14	116.86	16	119.94	123.00	-2	21,016	-0.01%
2021/03/11	15	107.10	10	109.25	112.00	5	19,953	0.03%
2021/03/10	5.2	105.03	9	103.17	102.00	-3.8	19,630	-0.02%
2021/03/09	6	98.35	4	97.63	100.00	2	19,296	0.01%
2021/03/08	2	101.25	0	0.00	96.10	2	19,365	0.01%
2021/03/05	2	98.85	1	99.60	99.20	1	19,397	0.01%
2021/03/04	1	100.50	1	101.50	101.50	0	19,409	0.00%
2021/03/03	9	102.44	9	102.67	101.00	0	19,427	0.00%
2021/03/02	3	106.33	3	104.83	104.50	0	19,354	0.00%
2021/02/26	0	0.00	2	104.00	99.80	-2	19,082	-0.01%
2021/02/25	4	102.63	4	106.50	101.00	0	18,950	0.00%
2021/02/24	22	111.86	9	111.78	106.50	13	18,832	0.07%
2021/02/23	8	110.06	14	113.25	113.50	-6	18,669	-0.03%
2021/02/22	0	0.00	4	106.50	109.00	-4	18,470	-0.02%
2021/02/19	1	98.00	3	101.77	99.70	-2	18,188	-0.01%
2021/02/18	1	99.30	1	96.50	99.30	0	17,890	0.00%
2021/02/17	5	94.06	5	94.54	94.80	0	17,744	0.00%
2021/02/05	5	87.32	7	88.14	88.30	-2	17,606	-0.01%
2021/02/04	2	84.70	2	83.55	83.10	0	17,491	0.00%
2021/02/03	8	84.18	7	84.29	83.60	1	17,453	0.01%
2021/02/02	2	81.80	2	81.60	81.90	0	17,654	0.00%
2021/02/01	9	81.81	8	82.14	81.60	1	17,735	0.01%
2021/01/29	3	86.73	2	84.90	84.00	1	17,492	0.01%
2021/01/28	1	91.40	1	94.30	88.40	0	17,286	0.00%
2021/01/27	3	91.63	3	91.07	90.80	0	17,175	0.00%
2021/01/26	4	93.28	2	93.60	90.80	2	17,215	0.01%
2021/01/25	8	96.50	0	0.00	95.60	8	16,996	0.05%
2021/01/22	4	101.38	3	101.67	101.00	1	17,006	0.01%
2021/01/21	28	96.53	30.1	96.55	97.90	-2.1	16,945	-0.01%
2021/01/20	12.6	105.21	6	108.15	98.60	6.6	16,813	0.04%
2021/01/19	14	108.93	16	109.34	109.50	-2	16,898	-0.01%
2021/01/18	5	110.20	2	110.50	108.50	3	16,782	0.02%
2021/01/15	12	108.96	12	109.25	110.50	0	16,420	0.00%
2021/01/14	2	102.75	3.1	103.08	106.00	-1.1	15,638	-0.01%
2021/01/13	3	95.90	5	97.30	96.60	-2	15,309	-0.01%
2021/01/12	3	98.13	2	94.55	93.50	1	15,066	0.01%
2021/01/11	2	99.40	8	97.94	98.00	-6	14,830	-0.04%
2021/01/08	6	93.45	1	93.50	92.90	5	14,485	0.03%
2021/01/07	0	0.00	1	88.70	91.90	-1	14,161	-0.01%
2021/01/06	1	88.20	0	0.00	86.10	1	13,867	0.01%
2021/01/05	1.3	88.47	1	88.60	87.90	0.3	13,629	0.00%
2021/01/04	1.2	93.33	2	90.65	90.70	-0.8	13,423	-0.01%
2020/12/31	7.4	95.50	8	95.96	93.50	-0.6	13,225	0.00%
2020/12/30	4.3	95.83	2	96.50	95.10	2.3	12,730	0.02%
2020/12/29	36.6	95.92	35	99.15	95.50	1.6	12,492	0.01%
2020/12/28	9	97.92	11	98.45	99.00	-2	12,246	-0.02%
2020/12/25	18	89.95	19	89.09	91.50	-1	11,791	-0.01%
2020/12/24	27	87.33	26	86.88	87.50	1	11,465	0.01%
2020/12/23	5	82.64	4.1	82.96	85.00	0.9	10,799	0.01%
2020/12/22	10.3	82.50	39	78.85	77.50	-28.7	10,442	-0.27%
2020/12/21	7.1	76.62	7	77.84	80.80	0.1	9,725	0.00%
2020/12/18	23	72.67	30	73.48	73.50	-7	9,411	-0.07%
2020/12/17	12	71.60	9	70.02	72.20	3	9,180	0.03%
2020/12/16	10	69.67	37	71.03	68.40	-27	8,966	-0.30%
2020/12/15	1	69.10	1	68.50	67.70	0	8,530	0.00%
2020/12/11	11	68.59	10	68.91	68.70	1	8,405	0.01%
2020/12/10	4	69.58	4	69.33	67.50	0	8,237	0.00%
2020/12/09	4	68.70	7	68.43	69.90	-3	8,013	-0.04%
2020/12/08	12	64.98	10	65.90	66.50	2	7,848	0.03%
2020/12/07	0	0.00	28	62.59	65.10	-28	7,784	-0.36%
2020/12/04	15	65.33	6	64.67	64.80	9	7,756	0.12%
2020/12/03	2	67.40	0	0.00	67.40	2	7,653	0.03%
2020/12/02	25	66.74	15	67.86	66.50	10	7,624	0.13%
2020/12/01	12	66.29	4	67.25	65.70	8	7,342	0.11%
2020/11/30	39	65.62	47	66.33	66.60	-8	7,166	-0.11%
2020/11/27	11	62.34	1	61.90	62.50	10	6,971	0.14%
2020/11/26	2	62.40	2	60.65	61.90	0	6,865	0.00%
2020/11/25	0	0.00	5	59.78	59.10	-5	6,848	-0.07%
2020/11/24	2	61.00	8	60.31	60.90	-6	6,805	-0.09%
2020/11/23	21	60.60	16	60.49	60.10	5	6,790	0.07%
2020/11/20	11	60.05	12	59.58	59.80	-1	6,750	-0.01%
2020/11/19	3	58.83	2	59.25	58.40	1	6,661	0.02%
2020/11/18	1	57.50	0	0.00	57.20	1	6,590	0.02%
2020/11/17	2	57.30	2	57.75	57.40	0	6,694	0.00%
2020/11/16	1	58.10	3	58.07	57.00	-2	6,670	-0.03%
2020/11/13	9	57.14	5	57.38	57.10	4	6,614	0.06%
2020/11/12	8	58.25	6	57.07	55.00	2	6,515	0.03%
2020/11/11	2	56.50	2.5	55.98	56.30	-0.5	6,390	-0.01%
2020/11/10	36	55.95	35	56.59	56.30	1	6,437	0.02%
2020/11/09	20	53.63	23	54.49	54.80	-3	6,022	-0.05%
2020/11/06	1	50.50	0	0.00	49.90	1	5,797	0.02%
2020/11/05	2	50.10	1	49.90	50.30	1	5,845	0.02%
2020/11/02	3	51.77	3	51.93	52.00	0	5,817	0.00%
2020/10/30	2	53.90	4	52.60	51.20	-2	5,847	-0.03%
2020/10/29	15	51.11	35.7	51.90	52.50	-20.7	5,939	-0.35%
2020/10/28	6	49.63	10.1	50.57	51.20	-4.1	5,850	-0.07%
2020/10/27	12	48.68	13	48.69	48.40	-1	5,502	-0.02%
2020/10/26	5	47.79	1	47.50	47.00	4	5,212	0.08%
2020/10/08	0	0.00	1	34.15	34.15	-1	5,174	-0.02%
2020/09/29	1	32.25	0	0.00	32.30	1	6,154	0.02%
2020/09/25	0	0.00	20	31.13	30.55	-20	6,892	-0.29%
2020/09/24	0	0.00	2	32.35	32.05	-2	7,514	-0.03%
2020/09/22	0	0.00	1	33.40	33.60	-1	7,661	-0.01%
2020/09/21	1	33.40	0	0.00	33.40	1	7,659	0.01%
2020/09/14	10	33.20	0	0.00	33.20	10	8,419	0.12%
2020/09/02	10	32.90	0	0.00	32.90	10	9,233	0.11%
2020/08/27	0	0.00	1	32.25	32.10	-1	9,829	-0.01%
2020/08/25	0	0.00	0.1	33.20	33.25	-0.1	9,811	0.00%
2020/08/24	0	0.00	3	33.10	33.20	-3	9,816	-0.03%
2020/08/21	0	0.00	7	33.60	33.45	-7	9,858	-0.07%
2020/08/18	7	37.64	2	37.15	37.05	5	9,735	0.05%
2020/08/14	20	36.40	0	0.00	36.40	20	9,816	0.20%
2020/08/13	3	37.60	14	36.93	36.85	-11	9,891	-0.11%
2020/08/12	0	0.00	6	36.85	37.95	-6	9,990	-0.06%
2020/08/11	11	36.62	0	0.00	35.85	11	9,929	0.11%
2020/08/10	0	0.00	2	36.90	37.00	-2	10,113	-0.02%
2020/08/07	0	0.00	11	37.90	37.90	-11	10,364	-0.11%
2020/08/05	10	38.45	0.1	38.30	38.45	9.9	11,261	0.09%
2020/08/04	4	37.64	9	36.88	36.95	-5	11,444	-0.04%
2020/08/03	7	37.16	0	0.00	37.00	7	11,809	0.06%
2020/07/31	2	36.90	15	37.62	36.85	-13	12,486	-0.10%
2020/07/30	2	36.83	0	0.00	36.70	2	12,943	0.02%
2020/07/29	3	35.55	1	35.95	35.75	2	13,194	0.02%
2020/07/28	11	36.76	13	36.15	35.55	-2	13,258	-0.02%
2020/07/27	0	0.00	2	37.18	36.70	-2	13,268	-0.02%
2020/07/24	44	38.26	36	37.09	36.00	8	13,356	0.06%
2020/07/23	12	37.20	30	37.93	38.00	-18	13,411	-0.13%
2020/07/22	6	36.43	0	0.00	36.20	6	13,559	0.04%
2020/07/21	0	0.00	4	36.33	36.20	-4	13,699	-0.03%
2020/07/20	21	36.03	0	0.00	35.85	21	13,805	0.15%
2020/07/17	8	35.51	0	0.00	35.45	8	13,933	0.06%
2020/07/16	13	36.42	2	36.45	36.30	11	13,969	0.08%
2020/07/15	13	37.42	0	0.00	36.85	13	14,073	0.09%
2020/07/14	21	37.94	0	0.00	37.60	21	14,035	0.15%
2020/07/13	6	38.23	10	38.27	38.35	-4	13,921	-0.03%
2020/07/10	1	36.50	1	37.70	36.50	0	13,910	0.00%
2020/07/08	6	37.85	10	37.65	37.60	-4	13,782	-0.03%
2020/07/07	7	37.06	5	35.70	37.05	2	13,740	0.01%
2020/07/06	11	37.89	10	37.90	38.05	1	13,518	0.01%
2020/07/03	18.1	35.60	6	35.70	36.95	12.1	13,152	0.09%
2020/07/02	5	33.60	0	0.00	33.70	5	12,618	0.04%
2020/07/01	1	32.50	7	32.54	32.50	-6	12,526	-0.05%
2020/06/30	0	0.00	3	32.27	32.20	-3	12,521	-0.02%
2020/06/29	2	32.80	5	32.30	32.10	-3	12,586	-0.02%
2020/06/24	0	0.00	12	33.74	33.40	-12	12,549	-0.10%
2020/06/23	12	34.23	9	33.22	34.10	3	12,422	0.02%
2020/06/22	3	33.10	0	0.00	32.65	3	12,237	0.02%
2020/06/19	3	32.88	4	33.10	32.75	-1	12,203	-0.01%
2020/06/17	0	0.00	2	32.30	32.15	-2	12,097	-0.02%
2020/06/16	3	32.45	5	32.05	32.15	-2	12,131	-0.02%
2020/06/15	4	33.25	3	33.50	32.30	1	12,122	0.01%
2020/06/12	1	32.45	5	32.40	32.65	-4	12,011	-0.03%
2020/06/11	6	33.18	1	33.35	31.65	5	12,006	0.04%
2020/06/10	1	32.45	4	32.45	32.45	-3	11,876	-0.03%
2020/06/09	0	0.00	2	32.80	32.45	-2	12,063	-0.02%
2020/06/08	1	32.70	23	32.59	32.25	-22	12,309	-0.18%
2020/06/05	2	33.00	2	32.65	32.65	0	12,621	0.00%
2020/06/04	5	32.20	5	32.30	32.30	0	12,878	0.00%
2020/06/03	19	31.69	5	31.35	32.20	14	12,993	0.11%
2020/06/02	2	31.03	3	30.92	30.65	-1	13,175	-0.01%
2020/06/01	1	31.15	1	30.70	30.80	0	13,257	0.00%
2020/05/26	0	0.00	2	31.20	30.75	-2	13,571	-0.01%
2020/05/25	1	31.10	0	0.00	30.85	1	13,651	0.01%
2020/05/20	1	32.15	4	31.91	32.00	-3	13,923	-0.02%
2020/05/19	1	31.80	3	32.03	31.85	-2	13,972	-0.01%
2020/05/18	2	30.58	0	0.00	30.00	2	13,885	0.01%
2020/05/15	2	31.60	4	31.45	31.20	-2	14,215	-0.01%
2020/05/14	22	31.32	1	31.40	31.15	21	14,552	0.14%
2020/05/13	8	30.22	4	30.86	31.60	4	14,457	0.03%
2020/05/12	24	31.86	0	0.00	32.10	24	13,689	0.18%
2020/05/11	8	32.41	10	32.19	31.95	-2	13,404	-0.01%
2020/05/08	6	35.53	8	35.43	35.50	-2	13,050	-0.02%
2020/05/07	32	36.33	3	36.40	36.50	29	12,651	0.23%
2020/05/06	5	35.10	4	36.25	35.00	1	11,977	0.01%
2020/05/05	4	33.54	0	0.00	33.70	4	11,439	0.03%
2020/04/30	3	31.72	3	31.80	32.20	0	11,116	0.00%
2020/04/29	7	32.14	6	32.48	32.05	1	11,001	0.01%
2020/04/28	5	31.92	3	31.55	31.45	2	10,887	0.02%
2020/04/27	5	32.85	3	32.83	33.15	2	10,629	0.02%
2020/04/24	0	0.00	3	31.95	32.20	-3	10,392	-0.03%
2020/04/23	0	0.00	5	31.30	30.90	-5	10,362	-0.05%
2020/04/22	2	29.80	1	30.20	30.15	1	10,319	0.01%
2020/04/21	2	30.15	0	0.00	30.15	2	10,212	0.02%
2020/04/16	0	0.00	2	33.50	34.05	-2	10,117	-0.02%
2020/04/15	1	32.25	1	32.95	33.00	0	10,158	0.00%
2020/04/14	5	33.15	5	33.30	33.40	0	9,868	0.00%
2020/04/13	2	32.05	2	31.90	31.90	0	9,705	0.00%
2020/04/10	2	31.60	3	31.45	31.35	-1	9,633	-0.01%
2020/04/09	0	0.00	1	30.50	31.40	-1	9,501	-0.01%
2020/04/08	0	0.00	2	30.70	30.75	-2	9,417	-0.02%
2020/04/07	2	30.00	1	28.85	30.00	1	9,309	0.01%
2020/04/06	1	28.50	0	0.00	28.40	1	9,176	0.01%
2020/03/31	2	28.68	0	0.00	28.30	2	9,101	0.02%
2020/03/27	1	28.10	2	28.10	27.10	-1	8,949	-0.01%
2020/03/26	2	27.70	5	27.05	27.95	-3	8,942	-0.03%
2020/03/25	5	27.20	0	0.00	26.70	5	8,942	0.06%
2020/03/20	3	27.05	3	26.60	26.65	0	8,873	0.00%
2020/03/18	2	28.20	2	27.75	27.10	0	8,750	0.00%
2020/03/17	0	0.00	1	27.30	27.25	-1	8,738	-0.01%
2020/03/12	1	29.50	2	29.25	28.95	-1	8,308	-0.01%
2020/03/11	2	32.95	1	33.20	32.15	1	8,032	0.01%
2020/03/10	3	32.40	6	31.93	31.15	-3	7,669	-0.04%
2020/03/09	4	31.81	11	30.87	30.50	-7	7,272	-0.10%
2020/03/06	9	32.97	4	32.96	33.05	5	7,047	0.07%
2020/03/03	0	0.00	3	30.55	31.05	-3	6,666	-0.05%
2020/02/26	3	30.10	0	0.00	30.15	3	6,680	0.04%
2020/02/25	0	0.00	5	31.23	29.35	-5	6,769	-0.07%
2020/02/24	5	31.70	0	0.00	31.70	5	6,480	0.08%
2020/02/19	1	31.95	0	0.00	31.80	1	6,446	0.02%
2020/02/18	1	30.85	13	31.22	31.60	-12	6,342	-0.19%
2020/02/17	16	30.84	10	29.95	31.20	6	6,005	0.10%
2020/02/14	13	28.39	1	27.45	28.40	12	5,467	0.22%
2020/02/13	0	0.00	3	26.05	26.30	-3	5,214	-0.06%
2020/02/12	3	25.50	1	25.50	26.05	2	5,171	0.04%
2020/02/07	1	24.80	0	0.00	24.80	1	5,375	0.02%
2020/01/30	2	26.20	2	25.60	25.75	0	5,524	0.00%
2020/01/17	0	0.00	2	27.43	27.55	-2	5,571	-0.04%
2020/01/16	0	0.00	3	26.35	26.70	-3	5,429	-0.06%
2020/01/15	1	25.65	1	25.95	26.00	0	5,297	0.00%
2020/01/13	4	25.36	4	25.05	25.40	0	5,169	0.00%
2019/12/30	0	0.00	3	23.80	23.75	-3	4,636	-0.06%
2019/12/25	0	0.00	1	23.50	23.50	-1	4,604	-0.02%
2019/12/23	2	23.45	2	23.70	23.40	0	4,582	0.00%
2019/12/20	1	24.30	0	0.00	24.15	1	4,497	0.02%
2019/12/13	2	24.85	0	0.00	24.70	2	4,325	0.05%
2019/12/11	1	25.45	0	0.00	25.25	1	4,192	0.02%
2019/12/06	0	0.00	5	25.80	25.50	-5	4,059	-0.12%
2019/12/05	0	0.00	2	26.10	25.75	-2	4,015	-0.05%
2019/12/04	6	26.22	0	0.00	26.25	6	3,948	0.15%
2019/12/03	0	0.00	2	25.80	26.50	-2	3,903	-0.05%
2019/12/02	0	0.00	5	25.90	25.80	-5	3,803	-0.13%
2019/11/26	0	0.00	0.1	25.70	25.70	-0.1	3,573	0.00%
2019/11/25	0	0.00	1	25.45	25.80	-1	3,521	-0.03%
2019/11/22	1	25.45	3	25.42	25.50	-2	3,237	-0.06%
2019/11/21	0	0.00	2	24.55	25.00	-2	3,016	-0.07%
2019/11/20	1	24.75	1	24.35	24.75	0	2,943	0.00%
2019/11/19	5	25.10	5	24.55	23.85	0	2,829	0.00%
2019/11/15	0	0.00	6	23.95	24.05	-6	2,588	-0.23%
2019/11/14	8	23.94	0	0.00	23.55	8	2,534	0.32%
2019/11/11	3	24.67	0	0.00	24.15	3	2,359	0.13%
2019/11/08	10	25.38	10	25.23	24.90	0	2,305	0.00%
2019/11/06	2	24.33	2	24.05	24.05	0	2,100	0.00%
2019/11/05	2	24.00	0	0.00	24.00	2	2,055	0.10%
2019/11/04	5	24.53	9	24.12	24.00	-4	2,008	-0.20%
2019/11/01	1	24.05	0	0.00	24.10	1	1,906	0.05%
2019/10/31	2	24.40	2	23.60	23.80	0	1,885	0.00%
2019/10/30	0	0.00	1	23.60	23.90	-1	1,832	-0.05%
2019/10/29	1	23.60	5	24.20	23.40	-4	1,786	-0.22%
2019/10/28	5	24.95	1	24.70	24.90	4	1,648	0.24%
2019/10/25	1	22.95	1	22.95	22.95	0	1,460	0.00%
2019/10/03	0	0.00	2	21.60	21.65	-2	1,559	-0.13%
2019/09/19	1	21.65	0	0.00	21.70	1	1,579	0.06%
2019/09/18	1	21.75	0	0.00	21.80	1	1,571	0.06%
2019/09/12	0	0.00	2	23.15	23.00	-2	1,588	-0.13%
2019/09/11	2	22.80	0	0.00	22.75	2	1,599	0.13%
2019/09/05	1	23.40	0	0.00	23.30	1	1,625	0.06%
2019/08/29	0	0.00	1	23.10	22.85	-1	1,557	-0.06%
2019/08/14	1	22.00	0	0.00	22.00	1	1,813	0.06%
2019/07/29	2	22.75	0	0.00	22.80	2	2,095	0.10%
2019/07/25	5	24.00	1	23.90	23.95	4	2,047	0.20%
2019/07/17	0	0.00	1	23.65	23.40	-1	2,570	-0.04%
2019/07/16	1	23.40	0	0.00	23.65	1	2,784	0.04%
2019/07/12	1	23.90	1	23.85	23.85	0	2,868	0.00%
2019/07/11	0	0.00	1	24.25	23.75	-1	2,904	-0.03%
2019/07/10	2	23.55	0	0.00	23.90	2	2,978	0.07%
2019/06/24	0	0.00	4	23.75	23.45	-4	3,665	-0.11%
2019/06/20	0	0.00	2	23.25	23.30	-2	3,805	-0.05%
2019/06/18	2	22.85	0	0.00	22.60	2	4,151	0.05%
2019/06/17	1	21.85	0	0.00	22.60	1	4,312	0.02%
2019/06/14	7	22.80	5	22.50	22.50	2	4,553	0.04%
2019/06/12	7	22.44	5	22.50	22.50	2	4,912	0.04%
2019/06/04	10	22.13	10	21.78	21.70	0	4,887	0.00%
2019/05/13	0	0.00	1	22.55	22.05	-1	5,062	-0.02%
2019/05/09	1	23.20	0	0.00	23.20	1	5,053	0.02%
2019/05/06	0	0.00	2	24.70	24.30	-2	5,004	-0.04%
2019/04/26	2	26.45	1	26.30	26.50	1	4,899	0.02%
2019/04/24	0	0.00	2	26.50	25.70	-2	4,724	-0.04%
2019/04/23	4	26.50	0	0.00	26.20	4	4,795	0.08%
2019/04/16	1	24.35	0	0.00	24.60	1	4,542	0.02%
2019/04/11	2	25.70	0	0.00	25.60	2	4,521	0.04%
2019/04/08	0	0.00	1	25.05	25.45	-1	4,219	-0.02%
2019/03/22	0	0.00	1	26.60	26.50	-1	4,912	-0.02%
2019/03/18	0	0.00	6	24.37	24.60	-6	4,557	-0.13%
2019/03/05	0	0.00	5	22.50	22.35	-5	4,644	-0.11%
2019/02/26	0	0.00	1	22.40	22.60	-1	4,487	-0.02%
2019/02/25	1	21.90	0	0.00	21.85	1	4,419	0.02%
2019/02/15	1	21.75	2	21.45	21.25	-1	4,246	-0.02%
2019/02/14	1	23.55	0	0.00	23.60	1	4,145	0.02%
2019/01/30	2	23.20	2	22.95	22.65	0	4,084	0.00%
2019/01/29	0	0.00	1	22.65	22.90	-1	4,035	-0.02%
2019/01/28	0	0.00	6	22.80	22.90	-6	4,025	-0.15%
2019/01/25	4	22.25	0	0.00	22.25	4	3,993	0.10%
2019/01/24	2	22.20	6	22.20	22.10	-4	4,006	-0.10%
2019/01/23	5	22.20	0	0.00	22.30	5	4,006	0.12%
2019/01/18	0	0.00	1	22.00	22.05	-1	3,976	-0.03%
2019/01/17	7	21.91	0	0.00	21.85	7	3,997	0.18%
2019/01/16	1	21.70	2	22.00	21.70	-1	4,009	-0.02%
2019/01/15	1	21.80	0	0.00	21.70	1	3,967	0.03%
2019/01/11	0	0.00	1	23.05	22.70	-1	3,793	-0.03%
2019/01/10	3	22.63	15	22.55	22.90	-12	3,735	-0.32%
2019/01/09	1	24.25	0	0.00	24.30	1	3,626	0.03%
2019/01/07	5	24.10	0	0.00	24.10	5	3,565	0.14%
2019/01/03	3	25.10	10	24.83	24.80	-7	3,535	-0.20%
2019/01/02	1	26.15	5	25.95	25.90	-4	3,478	-0.12%
2018/12/26	2	26.80	28	26.53	26.00	-26	3,398	-0.77%
2018/12/25	7	27.59	0	0.00	27.35	7	3,315	0.21%
2018/12/24	13	28.99	12	28.75	28.45	1	3,268	0.03%
2018/12/22	7	28.01	0	0.00	28.25	7	3,174	0.22%
2018/12/21	2	27.40	1	27.90	28.25	1	3,155	0.03%
2018/12/20	39	29.43	28	28.73	27.85	11	3,073	0.36%
2018/12/19	75	29.23	51	29.23	29.30	24	2,877	0.83%
2018/12/18	3	28.65	1	28.85	28.25	2	2,555	0.08%
2018/12/17	0	0.00	20	28.94	28.10	-20	2,408	-0.83%
2018/12/14	43	27.68	27	28.79	29.00	16	2,227	0.72%
2018/12/13	1	26.40	0	0.00	26.60	1	1,878	0.05%
2018/12/12	0	0.00	1	26.30	26.00	-1	1,835	-0.05%
2018/12/10	9	25.56	9	25.08	24.85	0	1,772	0.00%
2018/12/07	1	27.50	1	27.45	27.45	0	1,673	0.00%
2018/12/05	0	0.00	1	26.55	26.30	-1	1,527	-0.07%
2018/12/04	1	26.85	0	0.00	26.85	1	1,524	0.07%
2018/12/03	1	26.90	0	0.00	26.85	1	1,576	0.06%
2018/11/30	0	0.00	1	25.30	25.65	-1	1,510	-0.07%
2018/11/29	1	24.90	0	0.00	24.90	1	1,470	0.07%
2018/11/15	0	0.00	1	25.00	25.00	-1	1,568	-0.06%
2018/11/07	1	23.50	0	0.00	23.55	1	1,622	0.06%
2018/11/01	1	23.25	1	23.20	23.30	0	1,669	0.00%
2018/10/26	1	23.00	0	0.00	22.70	1	1,640	0.06%
2018/10/25	0	0.00	1	22.80	23.25	-1	1,618	-0.06%
2018/10/24	2	22.58	2	23.10	23.35	0	1,583	0.00%
2018/10/23	1	23.15	0	0.00	22.45	1	1,559	0.06%
2018/10/09	0	0.00	1	23.75	23.40	-1	1,529	-0.07%
2018/10/08	1	23.85	0	0.00	24.00	1	1,517	0.07%
2018/10/05	0	0.00	3	24.22	24.15	-3	1,529	-0.20%
2018/09/25	3	24.55	0	0.00	24.50	3	1,689	0.18%
2018/09/21	1	24.40	0	0.00	24.40	1	1,710	0.06%
2018/09/11	0	0.00	10	25.18	25.25	-10	1,734	-0.58%
2018/09/10	10	24.80	0	0.00	24.85	10	1,741	0.57%
2018/09/07	1	23.65	1	23.80	24.10	0	1,735	0.00%
2018/09/05	2	27.20	4	27.15	26.75	-2	1,698	-0.12%
2018/09/03	0	0.00	3	26.40	26.55	-3	1,716	-0.17%
2018/08/30	3	26.35	3	26.70	26.70	0	1,769	0.00%
2018/08/27	0	0.00	2	26.05	26.10	-2	1,825	-0.11%
2018/08/24	9	25.38	8	25.49	25.30	1	1,805	0.06%
2018/08/20	4	24.55	4	24.15	24.95	0	1,797	0.00%
2018/08/17	0	0.00	1	24.60	24.50	-1	1,787	-0.06%
2018/08/15	0	0.00	3	23.33	23.20	-3	1,713	-0.18%
2018/08/02	1	24.85	0	0.00	24.75	1	1,676	0.06%
2018/07/31	0	0.00	3	25.10	25.10	-3	1,693	-0.18%
2018/07/30	2	25.30	0	0.00	25.25	2	1,695	0.12%
2018/07/27	1	25.60	0	0.00	25.60	1	1,704	0.06%
2018/07/12	0	0.00	2	24.70	25.05	-2	2,129	-0.09%
2018/07/11	4	25.46	0	0.00	25.00	4	2,201	0.18%
2018/07/04	0	0.00	2	26.95	26.90	-2	2,598	-0.08%
2018/07/02	1	27.15	1	27.10	27.15	0	2,785	0.00%
2018/06/11	3	29.38	0	0.00	29.00	3	3,312	0.09%
2018/06/08	0	0.00	1	29.20	29.00	-1	3,360	-0.03%
2018/06/07	2	29.03	1	28.70	28.70	1	3,375	0.03%
2018/06/04	1	27.65	1	27.30	27.25	0	3,463	0.00%
2018/05/18	0	0.00	1	26.85	26.65	-1	3,667	-0.03%
2018/05/17	0	0.00	1	26.60	26.75	-1	3,698	-0.03%
2018/05/15	1	26.05	0	0.00	26.05	1	3,716	0.03%
2018/05/10	0	0.00	3	25.95	26.30	-3	3,829	-0.08%
2018/05/09	1	25.85	0	0.00	25.85	1	3,823	0.03%
2018/05/03	0	0.00	1	25.90	25.80	-1	3,831	-0.03%
2018/04/30	2	25.65	0	0.00	25.95	2	3,820	0.05%
2018/04/27	1	26.70	1	28.20	27.00	0	3,783	0.00%
2018/04/26	2	27.68	1	28.65	27.40	1	3,796	0.03%
2018/04/25	3	27.60	0	0.00	28.05	3	3,770	0.08%
2018/04/23	0	0.00	1	29.30	28.65	-1	3,766	-0.03%
2018/04/17	0	0.00	4	28.31	28.15	-4	3,643	-0.11%
2018/04/13	3	30.70	0	0.00	30.80	3	3,613	0.08%
2018/04/11	2	30.40	0	0.00	30.40	2	3,870	0.05%
2018/04/09	10	32.68	11	33.18	32.80	-1	3,788	-0.03%
2018/04/03	0	0.00	2	31.80	31.95	-2	3,589	-0.06%
2018/04/02	1	32.15	5	32.35	32.15	-4	3,569	-0.11%
2018/03/30	6	31.73	3	32.03	31.85	3	3,369	0.09%
2018/03/29	1	30.70	0	0.00	30.55	1	3,230	0.03%
2018/03/27	0	0.00	1	31.80	31.55	-1	3,359	-0.03%
2018/03/22	1	32.10	0	0.00	31.60	1	3,690	0.03%
2018/03/21	0	0.00	1	31.20	31.30	-1	3,614	-0.03%
2018/03/13	0	0.00	16	31.30	31.30	-16	3,722	-0.43%
2018/03/08	4	30.01	1	30.30	30.35	3	3,609	0.08%
2018/03/07	1	29.90	1	29.95	30.10	0	3,560	0.00%
2018/03/01	0	0.00	1	27.95	27.95	-1	3,644	-0.03%
2018/02/12	1	25.95	0	0.00	25.50	1	3,980	0.03%
2018/02/08	0	0.00	5	27.75	27.85	-5	3,953	-0.13%
2018/02/06	4	27.30	0	0.00	27.40	4	4,080	0.10%
2018/01/30	8	30.75	0	0.00	30.70	8	4,441	0.18%
2018/01/22	2	31.45	0	0.00	31.20	2	4,778	0.04%
2018/01/12	0	0.00	1	30.25	30.35	-1	4,873	-0.02%
2018/01/11	1	30.40	0	0.00	30.00	1	4,895	0.02%
2018/01/10	1	30.75	1	30.95	30.75	0	4,931	0.00%
2018/01/08	1	31.65	0	0.00	31.60	1	4,948	0.02%
2018/01/05	6	33.95	2	33.73	33.20	4	4,898	0.08%
2018/01/04	0	0.00	2	32.20	32.70	-2	4,675	-0.04%
2018/01/03	2	31.80	0	0.00	31.70	2	4,688	0.04%