敦泰 (3545)-凱基-文心券商分點個股進出

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
86.7
漲跌
▲1.9
漲幅
+2.24%
成交量
1,573張
產業
上市半導體類股▲0.41%
1216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－凱基-文心券商分點個股進出

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

凱基-文心券商分點個股進出
凱基-文心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
2024/05/06	0	0.00	0.1	86.00	86.70	-0.1	3,610	0.00%
2024/05/02	0	0.00	1	85.10	84.90	-1	3,705	-0.03%
2024/04/30	0	84.75	0	0.00	84.40	0	3,870	0.00%
2024/04/29	1	84.90	0	0.00	85.20	1	4,073	0.02%
2024/04/26	0	82.61	0	0.00	82.50	0	4,097	0.00%
2024/04/25	1	82.00	0	0.00	82.20	1	4,145	0.02%
2024/04/18	1	84.70	0	0.00	84.50	1	4,240	0.02%
2024/04/15	1	87.40	0	0.00	87.30	1	4,266	0.02%
2024/04/12	0	0.00	1	90.10	89.30	-1	4,259	-0.02%
2024/04/11	1.2	90.20	0	0.00	89.80	1.2	4,268	0.03%
2024/04/10	0	0.00	0	90.60	92.50	0	4,256	0.00%
2024/04/03	0	0.00	6	91.00	91.10	-6	4,343	-0.14%
2024/04/01	0	94.80	0	0.00	94.90	0	4,518	0.00%
2024/03/27	4	95.38	0.1	96.10	95.30	4	4,531	0.09%
2024/03/26	6	95.12	2	95.80	94.70	4	4,513	0.09%
2024/03/25	3	96.07	1	95.20	95.20	2	4,464	0.04%
2024/03/22	1	92.80	2	93.55	92.70	-1	4,389	-0.02%
2024/03/19	1	91.50	0	0.00	91.20	1	4,390	0.02%
2024/03/14	1	91.01	0	0.00	90.90	1	4,511	0.02%
2024/03/13	1	93.60	1	94.60	91.90	0	4,545	0.00%
2024/03/11	0	0.00	1	94.30	94.20	-1	4,656	-0.02%
2024/03/08	2	92.95	0	0.00	92.80	2	4,720	0.04%
2024/03/04	0	0.00	5	101.00	98.80	-5	5,534	-0.09%
2024/02/27	0	97.73	0	0.00	98.50	0	6,012	0.00%
2024/02/26	3	99.93	0	0.00	99.20	3	6,141	0.05%
2024/02/23	2	104.00	0	0.00	104.00	2	6,391	0.03%
2024/02/22	0	103.50	0	0.00	105.50	0	6,602	0.00%
2024/02/21	3	110.49	3	108.00	105.00	0	7,258	0.00%
2024/02/19	0.2	106.00	1	106.00	105.50	-0.9	7,523	-0.01%
2024/02/16	0	0.00	1.1	103.91	103.00	-1.1	7,920	-0.01%
2024/02/15	1.1	101.49	0	101.00	101.50	1.1	8,435	0.01%
2024/02/05	1	99.50	0	0.00	99.20	1	8,495	0.01%
2024/02/02	0	0.00	2	100.76	101.50	-2	8,506	-0.02%
2024/02/01	0	97.70	0	0.00	96.50	0	8,497	0.00%
2024/01/31	1	99.40	1	99.10	99.10	0	8,589	0.00%
2024/01/29	2	101.00	0	0.00	101.00	2	8,867	0.02%
2024/01/25	2	102.00	2	101.00	100.50	0	8,998	0.00%
2024/01/24	7	105.29	2	102.00	102.00	5	8,974	0.06%
2024/01/23	0	0.00	1	107.50	108.00	-1	8,928	-0.01%
2024/01/18	0	97.30	0	0.00	97.80	0	8,842	0.00%
2024/01/09	0	0.00	1	104.50	103.50	-1	9,124	-0.01%
2024/01/04	0	105.00	1	105.00	106.00	-1	9,105	-0.01%
2024/01/03	0	0.00	1	107.50	106.00	-1	9,143	-0.01%
2024/01/02	5	112.50	0	0.00	107.50	5	9,154	0.05%
2023/12/29	2	112.50	6	112.50	112.50	-4	9,151	-0.04%
2023/12/28	6	112.66	0	0.00	110.50	6	9,127	0.07%
2023/12/27	0	0.00	1	113.50	113.00	-1	9,171	-0.01%
2023/12/25	1	108.00	0	0.00	108.00	1	9,049	0.01%
2023/12/22	2	109.25	2	109.00	108.50	0	9,165	0.00%
2023/12/13	0	116.50	0	0.00	116.50	0	9,494	0.00%
2023/12/12	1	117.00	0	0.00	117.50	1	9,528	0.01%
2023/12/11	1	118.00	1	120.50	119.50	0	9,534	0.00%
2023/12/07	0	0.00	4	121.13	121.50	-4	9,597	-0.04%
2023/12/01	3	131.67	2	130.50	126.50	1	9,487	0.01%
2023/11/30	4	131.50	4	132.50	129.00	0	9,439	0.00%
2023/11/29	9	131.78	6.2	130.28	129.00	2.9	9,273	0.03%
2023/11/28	1.2	128.78	1	130.00	132.50	0.1	8,835	0.00%
2023/11/27	5	124.00	10	122.00	120.50	-5	8,525	-0.06%
2023/11/24	1	125.50	2	125.75	125.00	-1	8,391	-0.01%
2023/11/22	9	125.67	11.2	124.37	123.50	-2.2	8,077	-0.03%
2023/11/21	11	119.36	1	120.00	120.00	10	7,731	0.13%
2023/11/20	9	119.72	9	118.28	118.50	0	7,474	0.00%
2023/11/17	4	109.50	11.2	108.09	114.00	-7.2	6,753	-0.11%
2023/11/16	6	101.50	6	101.58	104.00	0	6,357	0.00%
2023/11/15	4	100.13	12.1	100.07	101.00	-8.1	6,083	-0.13%
2023/11/14	12	92.71	7	94.14	95.00	5	5,613	0.09%
2023/11/13	0	0.00	0.3	86.20	87.40	-0.3	5,040	-0.01%
2023/11/10	1	86.80	1	86.30	86.70	0	4,932	0.00%
2023/11/09	1	86.40	2	87.05	86.20	-1	4,887	-0.02%
2023/11/08	2	85.85	0	0.00	85.20	2	4,798	0.04%
2023/11/07	3	85.73	7	86.59	87.80	-4	4,648	-0.09%
2023/11/06	2	84.50	8	84.79	84.60	-6	4,454	-0.13%
2023/11/03	1	81.60	1	82.20	82.30	0	4,269	0.00%
2023/11/02	2	83.00	2	82.20	82.50	0	4,213	0.00%
2023/11/01	1	81.40	0	0.00	81.90	1	4,076	0.02%
2023/10/31	4	82.58	0	0.00	80.60	4	4,025	0.10%
2023/10/30	3	81.40	2	82.25	81.60	1	3,916	0.03%
2023/10/26	0	0.00	1	80.60	78.80	-1	3,783	-0.03%
2023/10/25	0	0.00	0	82.10	81.10	0	3,776	0.00%
2023/10/20	1	79.70	0	0.00	80.70	1	3,753	0.03%
2023/10/19	0	0.00	1	82.30	82.00	-1	3,700	-0.03%
2023/10/18	1	81.30	1	81.70	79.70	0	3,577	0.00%
2023/10/17	1	80.10	0	0.00	79.50	1	3,552	0.03%
2023/10/16	1.2	79.48	0	0.00	77.00	1.2	3,472	0.03%
2023/10/11	5.1	81.24	10	80.80	78.80	-4.9	3,445	-0.14%
2023/10/06	1	81.10	0	0.00	81.20	1	3,413	0.03%
2023/10/05	2	80.80	2.2	80.90	80.90	-0.2	3,374	0.00%
2023/10/04	5	79.80	5	79.20	79.20	0	3,337	0.00%
2023/10/03	1	79.40	0	0.00	80.50	1	3,340	0.03%
2023/09/28	1	75.80	0	0.00	75.60	1	3,210	0.03%
2023/09/22	0	0.00	1	77.60	78.70	-1	3,059	-0.03%
2023/09/21	1	79.90	1	79.70	78.70	0	3,040	0.00%
2023/09/20	0	0.00	2	79.70	79.10	-2	2,972	-0.07%
2023/09/19	5	82.30	1	80.70	81.40	4	2,883	0.14%
2023/09/18	10	83.14	13	82.45	82.30	-3	2,756	-0.11%
2023/09/15	4	79.82	6	79.28	78.70	-2	2,391	-0.08%
2023/09/12	7	78.17	3	76.77	76.00	4	2,250	0.18%
2023/09/11	5	77.60	5	77.64	79.00	0	2,131	0.00%
2023/09/06	1	75.00	5	75.08	74.80	-4	2,032	-0.20%
2023/09/05	3	75.70	2	76.65	75.00	1	1,975	0.05%
2023/09/04	0	0.00	0	73.80	73.70	0	1,790	0.00%
2023/09/01	0	0.00	2	72.75	72.00	-2	1,787	-0.11%
2023/08/31	5	72.40	0	72.25	72.40	5	1,793	0.28%
2023/08/24	0	0.00	30	69.18	69.80	-30	1,872	-1.60%
2023/08/16	0	0.00	0	70.00	69.40	0	2,040	0.00%
2023/08/14	0	65.90	0	0.00	65.70	0	2,073	0.00%
2023/08/11	0	69.10	0	0.00	68.60	0	2,086	0.00%
2023/08/10	0	0.00	2	72.60	69.40	-2	2,148	-0.09%
2023/08/01	2	73.00	1	73.40	73.00	1	2,412	0.04%
2023/07/27	3	72.07	2	72.80	72.50	1	2,419	0.04%
2023/07/26	1	69.40	0	0.00	68.80	1	2,367	0.04%
2023/07/20	1	72.70	2	72.80	72.90	-1	2,510	-0.04%
2023/07/19	0	0.00	2	71.00	70.70	-2	2,488	-0.08%
2023/07/18	0	0.00	3	71.00	70.50	-3	2,520	-0.12%
2023/07/17	6	71.45	0	0.00	71.50	6	2,570	0.23%
2023/07/14	0	0.00	1	71.10	71.00	-1	2,667	-0.04%
2023/07/13	1	72.29	0	0.00	71.30	1	2,744	0.04%
2023/07/11	1	72.50	0	0.00	71.90	1	2,972	0.03%
2023/07/10	0	72.60	4	73.40	72.00	-4	3,122	-0.13%
2023/07/07	0	75.40	2	75.30	75.40	-2	3,481	-0.06%
2023/07/04	1	78.30	0	0.00	78.50	1	4,011	0.02%
2023/06/29	1.2	79.18	0	0.00	79.10	1.2	4,028	0.03%
2023/06/27	1	78.00	0	0.00	77.70	1	4,110	0.02%
2023/06/26	0	79.20	0	0.00	78.80	0	4,126	0.00%
2023/06/21	0	0.00	0.1	80.20	80.00	-0.1	4,150	0.00%
2023/06/20	0	80.00	0	0.00	79.80	0	4,207	0.00%
2023/06/16	0	0.00	1	81.80	82.30	-1	4,546	-0.02%
2023/06/15	0	0.00	2	82.80	82.10	-2	4,682	-0.04%
2023/06/14	0	0.00	5	83.08	83.00	-5	4,689	-0.11%
2023/06/13	2	84.95	0	0.00	85.00	2	4,690	0.04%
2023/06/12	6	85.03	3	84.20	85.50	3	4,682	0.06%
2023/06/02	0	0.00	3	83.60	83.50	-3	4,785	-0.06%
2023/06/01	1	83.40	0	0.00	83.20	1	4,809	0.02%
2023/05/31	0	0.00	1	84.80	85.00	-1	4,830	-0.02%
2023/05/30	4	83.58	3	84.00	84.00	1	4,864	0.02%
2023/05/29	0	0.00	0.2	83.50	83.70	-0.2	4,962	0.00%
2023/05/24	5	82.40	5	82.90	83.20	0	5,067	0.00%
2023/05/22	0.2	81.20	0	0.00	81.00	0.2	5,231	0.00%
2023/05/18	1	79.00	6	80.13	79.70	-5	5,492	-0.09%
2023/05/17	0	0.00	1	78.70	78.70	-1	5,465	-0.02%
2023/05/16	4	77.65	1	77.50	77.10	3	5,439	0.06%
2023/05/11	10	75.70	10	76.20	74.10	0	5,389	0.00%
2023/05/09	0	74.00	0	0.00	73.80	0	5,407	0.00%
2023/05/08	3	77.53	0	0.00	76.00	3	5,381	0.06%
2023/05/03	0	0.00	2	78.65	78.50	-2	5,364	-0.04%
2023/05/02	0.5	80.00	0	0.00	79.80	0.5	5,400	0.01%
2023/04/28	17	81.28	10	81.90	79.10	7	5,442	0.13%
2023/04/25	0	79.80	0	0.00	79.00	0	5,334	0.00%
2023/04/24	0	0.00	0.1	82.50	82.20	-0.1	5,277	0.00%
2023/04/20	0	0.00	2	84.10	83.20	-2	5,273	-0.04%
2023/04/19	0	85.10	1	85.00	85.10	-1	5,294	-0.02%
2023/04/14	2.2	90.10	1	89.80	89.40	1.2	5,271	0.02%
2023/04/13	1	89.00	0	0.00	87.80	1	5,269	0.02%
2023/04/12	2	90.45	6	91.00	91.40	-4	5,117	-0.08%
2023/04/11	2	84.00	4	86.60	86.90	-2	4,723	-0.04%
2023/04/10	4	81.95	2	81.70	81.70	2	4,506	0.04%
2023/04/07	8	83.69	16	82.66	83.00	-8	4,459	-0.18%
2023/04/06	2	78.10	0	0.00	78.00	2	4,231	0.05%
2023/03/29	0.1	78.81	0	0.00	77.10	0.1	4,226	0.00%
2023/03/28	3	79.30	0	0.00	78.80	3	4,247	0.07%
2023/03/27	5	78.94	0	0.00	78.50	5	4,226	0.12%
2023/03/24	2	78.10	0	0.00	78.50	2	4,260	0.05%
2023/03/21	5	82.80	3	82.87	80.90	2	4,105	0.05%
2023/03/20	1	77.50	15	78.50	81.00	-14	3,858	-0.36%
2023/03/16	8	74.84	0	0.00	74.60	8	3,706	0.22%
2023/03/15	0	0.00	8	76.08	74.70	-8	3,719	-0.22%
2023/03/14	2	75.55	0	0.00	74.80	2	3,704	0.05%
2023/03/13	1	76.30	2	73.20	76.30	-1	3,722	-0.03%
2023/03/10	4	75.80	0	0.00	74.20	4	3,704	0.11%
2023/03/09	1	76.50	11	76.85	76.30	-10	3,732	-0.27%
2023/03/08	0	0.00	2	76.10	76.10	-2	3,713	-0.05%
2023/03/07	0	0.00	2	76.10	76.10	-2	3,711	-0.05%
2023/03/06	3	76.07	4	77.30	75.80	-1	3,708	-0.03%
2023/03/03	2	75.35	0	0.00	75.00	2	3,693	0.05%
2023/03/02	12	76.59	0	0.00	74.70	12	3,712	0.32%
2023/03/01	1	75.80	0	0.00	76.90	1	3,645	0.03%
2023/02/24	1	73.10	0	0.00	71.90	1	3,589	0.03%
2023/02/23	7	74.01	3	74.00	74.20	4	3,562	0.11%
2023/02/21	2	77.10	15	77.19	77.00	-13	3,620	-0.36%
2023/02/20	7	74.00	5	74.60	75.20	2	3,691	0.05%
2023/02/17	1	73.00	0	0.00	74.00	1	4,151	0.02%
2023/02/16	25	71.95	28	72.09	72.60	-3	4,027	-0.07%
2023/02/15	2	69.25	0	0.00	68.60	2	4,068	0.05%
2023/02/14	2	70.30	0	0.00	69.50	2	4,204	0.05%
2023/02/13	5	69.80	1	70.30	70.30	4	4,815	0.08%
2023/02/10	5	70.50	0	0.00	69.50	5	5,014	0.10%
2023/02/09	2	71.45	1	70.70	70.50	1	5,118	0.02%
2023/02/08	1	71.60	9	71.26	71.50	-8	5,150	-0.16%
2023/02/07	4	69.95	1.5	70.18	70.70	2.5	5,122	0.05%
2023/02/06	5	69.66	0	0.00	68.80	5	5,101	0.10%
2023/02/03	0.5	70.40	0	0.00	69.60	0.5	5,106	0.01%
2023/02/02	0	0.00	3	69.67	70.30	-3	5,155	-0.06%
2023/01/31	1	66.80	0	0.00	66.90	1	5,197	0.02%
2023/01/30	1	65.50	2	64.95	65.50	-1	5,194	-0.02%
2023/01/13	2	62.50	0	0.00	62.40	2	5,404	0.04%
2023/01/12	0	0.00	2	64.20	63.50	-2	5,475	-0.04%
2023/01/09	10	63.90	10	64.30	63.50	0	6,065	0.00%
2023/01/06	1	62.40	1	63.10	63.70	0	6,035	0.00%
2023/01/04	3	62.60	6	63.25	62.20	-3	5,993	-0.05%
2023/01/03	1	62.10	3	62.00	62.60	-2	5,910	-0.03%
2022/12/30	1	58.60	0	0.00	58.60	1	5,788	0.02%
2022/12/21	1	57.00	0	0.00	56.60	1	5,854	0.02%
2022/12/20	1	59.56	0	0.00	56.50	1	5,857	0.02%
2022/12/16	1.1	60.98	0	0.00	60.50	1.1	5,835	0.02%
2022/12/13	2	63.00	0	63.20	62.50	2	5,747	0.03%
2022/12/09	1	64.40	0	0.00	63.70	1	5,724	0.02%
2022/12/07	0.1	64.40	0	0.00	64.30	0.1	5,716	0.00%
2022/12/02	1	68.10	0	0.00	68.00	1	5,654	0.02%
2022/11/25	0.1	65.30	0	0.00	65.20	0.1	5,617	0.00%
2022/11/24	1	65.70	0	0.00	66.10	1	5,615	0.02%
2022/11/22	0	0.00	3	64.50	63.60	-3	5,568	-0.05%
2022/11/18	0.1	68.30	0	0.00	67.60	0.1	5,540	0.00%
2022/11/17	0	0.00	2	68.50	68.30	-2	5,558	-0.04%
2022/11/15	2	62.30	4	63.75	67.40	-2	5,320	-0.04%
2022/11/11	2	76.70	1	78.90	75.00	1	4,998	0.02%
2022/11/10	2	75.25	0	0.00	75.00	2	4,862	0.04%
2022/11/09	29	77.42	27	77.54	76.80	2	4,819	0.04%
2022/11/08	5	75.00	6	75.90	76.50	-1	4,351	-0.02%
2022/11/07	3	70.17	2	68.65	69.60	1	4,334	0.02%
2022/11/03	0	0.00	1	67.10	67.00	-1	4,307	-0.02%
2022/11/01	1	68.60	0	0.00	68.00	1	4,366	0.02%
2022/10/28	1	69.30	1	69.70	67.00	0	4,338	0.00%
2022/10/27	2	72.10	2	71.60	72.90	0	4,307	0.00%
2022/10/26	1	70.20	0	0.00	70.00	1	4,326	0.02%
2022/10/21	2	70.60	1	73.50	69.90	1	4,596	0.02%
2022/10/19	1	73.60	2	73.85	74.90	-1	4,500	-0.02%
2022/10/18	3	73.97	4	73.48	74.00	-1	4,386	-0.02%
2022/10/12	10	65.40	10	65.80	65.70	0	4,029	0.00%
2022/10/07	20	67.90	20	68.15	67.90	0	4,017	0.00%
2022/10/06	10	66.80	10	67.30	68.00	0	4,013	0.00%
2022/10/05	0	0.00	0	67.00	67.20	0	4,016	0.00%
2022/09/30	0	59.80	0	0.00	61.00	0	4,083	0.00%
2022/09/26	0	62.10	0	0.00	60.80	0	4,336	0.00%
2022/09/15	2	71.20	0	0.00	71.00	2	4,639	0.04%
2022/09/06	0	70.00	0	0.00	69.50	0	4,993	0.00%
2022/08/26	0	0.00	2	78.80	77.30	-2	4,987	-0.04%
2022/08/24	0	0.00	1	79.10	78.00	-1	5,252	-0.02%
2022/08/22	0	0.00	2	79.00	77.80	-2	5,185	-0.04%
2022/08/19	15	77.80	10	78.20	77.90	5	5,145	0.10%
2022/08/18	3	78.57	10	79.10	77.80	-7	5,075	-0.14%
2022/08/17	0	0.00	3	76.50	75.10	-3	4,915	-0.06%
2022/08/16	10	78.50	1	77.10	76.00	9	4,912	0.18%
2022/08/15	10	77.00	10	77.60	78.50	0	4,862	0.00%
2022/08/12	4	75.35	1	74.80	75.20	3	4,746	0.06%
2022/08/11	10	71.00	11	71.02	70.80	-1	4,603	-0.02%
2022/08/09	10	69.40	10	68.90	68.90	0	4,544	0.00%
2022/08/08	1	68.50	1	68.90	69.50	0	4,547	0.00%
2022/08/05	1	67.30	0	0.00	67.30	1	4,483	0.02%
2022/08/04	1	66.60	1	65.80	66.70	0	4,484	0.00%
2022/08/03	1	67.60	1	67.80	67.70	0	4,456	0.00%
2022/08/01	1	70.60	0	0.00	69.90	1	4,395	0.02%
2022/07/29	0	74.60	0	0.00	74.10	0	4,285	0.00%
2022/07/28	1	79.18	1	77.70	76.60	0	4,233	0.00%
2022/07/20	0	0.00	1	101.00	101.00	-1	4,284	-0.02%
2022/07/19	1	98.10	1	98.00	98.60	0	4,288	0.00%
2022/07/18	1	94.50	0	0.00	95.60	1	4,245	0.02%
2022/07/15	0	0.00	1	92.00	92.10	-1	4,259	-0.02%
2022/07/13	0	0.00	1	89.80	89.30	-1	4,230	-0.02%
2022/07/08	2	90.45	1	90.60	90.60	1	4,246	0.02%
2022/07/06	0	0.00	1	87.80	86.20	-1	4,143	-0.02%
2022/07/05	1	86.10	1	87.40	86.50	0	4,142	0.00%
2022/07/04	0	0.00	2	84.95	83.70	-2	4,137	-0.05%
2022/07/01	1	86.60	0	0.00	81.90	1	4,170	0.02%
2022/06/30	2	91.60	0	0.00	90.00	2	4,076	0.05%
2022/06/29	0	0.00	1	94.60	93.80	-1	4,020	-0.02%
2022/06/28	2	94.55	1	96.60	94.70	1	3,986	0.03%
2022/06/24	0	0.00	3	93.70	93.70	-3	3,952	-0.08%
2022/06/23	3	92.47	1	91.60	91.70	2	3,908	0.05%
2022/06/22	2	95.30	2	95.65	91.70	0	3,866	0.00%
2022/06/21	1	97.50	2	96.70	97.50	-1	3,801	-0.03%
2022/06/20	2	97.95	1	94.30	93.60	1	3,775	0.03%
2022/06/17	5	102.20	4	103.75	102.00	1	3,668	0.03%
2022/06/16	8	108.56	8	109.25	107.00	0	3,615	0.00%
2022/06/13	1	115.50	1	116.00	115.00	0	3,650	0.00%
2022/06/10	2	118.00	2	117.00	118.00	0	3,665	0.00%
2022/06/09	1	118.00	0	0.00	117.50	1	3,667	0.03%
2022/06/08	1	122.00	1	121.00	118.50	0	3,680	0.00%
2022/06/07	8	119.63	8	120.06	120.00	0	3,688	0.00%
2022/06/06	1	118.00	1	118.50	119.00	0	3,691	0.00%
2022/06/02	2	120.50	2	121.00	119.00	0	3,742	0.00%
2022/06/01	4	118.88	4	122.63	121.00	0	3,709	0.00%
2022/05/31	6	114.92	6	115.00	115.00	0	3,485	0.00%
2022/05/30	0	0.00	2	114.00	114.00	-2	3,492	-0.06%
2022/05/27	1	112.00	0	0.00	111.50	1	3,558	0.03%
2022/05/26	1	111.00	1	110.01	109.50	0	3,583	0.00%
2022/05/25	0	0.00	1	110.00	110.00	-1	3,758	-0.03%
2022/05/24	1	109.50	1	109.50	109.50	0	4,117	0.00%
2022/05/23	1	113.50	0	0.00	113.00	1	4,198	0.02%
2022/05/20	1	117.50	1	117.50	115.50	0	4,183	0.00%
2022/05/17	0	0.00	1.1	115.00	115.00	-1.1	4,103	-0.03%
2022/05/16	0.1	113.00	0.1	115.00	113.00	0	4,113	0.00%
2022/05/13	0.1	115.50	0.3	116.00	115.00	-0.2	4,163	0.00%
2022/05/12	0.3	114.00	1	116.50	114.50	-0.7	4,183	-0.02%
2022/05/11	1	115.50	0	0.00	114.50	1	4,171	0.02%
2022/05/10	0	0.00	2	114.25	117.50	-2	4,182	-0.05%
2022/05/09	1	113.50	1	113.00	113.00	0	4,171	0.00%
2022/05/06	3	117.83	1	116.00	117.00	2	4,173	0.05%
2022/05/05	1	119.51	0	0.00	119.50	1	4,177	0.02%
2022/05/04	1	117.50	2	119.50	119.00	-1	4,159	-0.02%
2022/04/28	3	114.83	3	115.50	115.50	0	4,171	0.00%
2022/04/27	7	113.43	5	115.60	116.00	2	4,117	0.05%
2022/04/26	6	122.66	6	124.00	119.00	0	4,020	0.00%
2022/04/25	1	117.00	2	117.00	118.50	-1	3,885	-0.03%
2022/04/21	0	0.00	1	125.00	125.50	-1	3,937	-0.03%
2022/04/20	0	0.00	2	122.25	122.50	-2	3,919	-0.05%
2022/04/18	5	121.40	15	121.10	122.50	-10	4,064	-0.25%
2022/04/15	1	123.50	0	0.00	122.50	1	4,097	0.02%
2022/04/11	0	0.00	1	129.00	126.00	-1	4,512	-0.02%
2022/04/08	1	131.00	0	0.00	131.00	1	4,545	0.02%
2022/03/31	0	0.00	0	147.50	146.00	0	4,634	0.00%
2022/03/29	1	148.00	1	148.00	148.00	0	4,718	0.00%
2022/03/28	1	147.50	1	147.00	147.00	0	4,760	0.00%
2022/03/25	1	150.00	1	149.50	149.50	0	4,806	0.00%
2022/03/24	1	150.00	1	152.00	152.00	0	4,901	0.00%
2022/03/16	0	0.00	1	145.00	145.00	-1	5,277	-0.02%
2022/03/14	0	0.00	1	147.00	148.00	-1	5,398	-0.02%
2022/03/08	0	0.00	1	149.00	142.50	-1	5,897	-0.02%
2022/03/07	1.1	149.82	0	0.00	147.00	1.1	5,927	0.02%
2022/03/02	1	156.00	2	157.25	156.50	-1	6,211	-0.02%
2022/03/01	1	153.50	0	0.00	153.50	1	6,202	0.02%
2022/02/25	0	0.00	2	156.50	152.00	-2	6,280	-0.03%
2022/02/24	9	157.28	2	157.25	156.00	7	6,265	0.11%
2022/02/23	1	154.50	1.1	154.91	154.50	-0.1	6,083	0.00%
2022/02/22	1	147.50	0	0.00	146.00	1	6,358	0.02%
2022/02/18	0	0.00	1	147.50	150.00	-1	8,235	-0.01%
2022/02/15	1	146.00	1	147.50	146.00	0	8,455	0.00%
2022/02/10	0	0.00	1	156.00	153.50	-1	8,699	-0.01%
2022/02/09	2	155.50	0	0.00	156.50	2	8,765	0.02%
2022/02/07	0	0.00	1	146.00	146.50	-1	8,910	-0.01%
2022/01/26	2	145.50	0	0.00	145.50	2	8,992	0.02%
2022/01/25	0	0.00	1	146.50	145.00	-1	9,153	-0.01%
2022/01/21	1	150.50	1	150.50	149.50	0	9,663	0.00%
2022/01/18	1	161.00	2	158.25	155.50	-1	10,457	-0.01%
2022/01/17	1	156.50	2	155.00	157.50	-1	10,516	-0.01%
2022/01/14	0	0.00	1	150.50	152.00	-1	10,633	-0.01%
2022/01/13	1	155.00	0	0.00	155.00	1	11,031	0.01%
2022/01/11	0	0.00	3	158.50	159.00	-3	11,147	-0.03%
2022/01/07	1	163.50	5	159.30	159.00	-4	11,373	-0.04%
2022/01/06	6.1	164.82	0	0.00	163.00	6.1	11,458	0.05%
2022/01/05	17	168.94	14	168.86	167.50	3	11,517	0.03%
2022/01/04	7	175.86	7	172.86	172.50	0	11,520	0.00%
2022/01/03	9	175.44	2	174.25	176.50	7	11,503	0.06%
2021/12/28	0	0.00	2	172.50	171.00	-2	12,314	-0.02%
2021/12/27	0	0.00	1	166.50	173.00	-1	12,392	-0.01%
2021/12/24	0	0.00	2	173.00	167.50	-2	12,543	-0.02%
2021/12/23	0	0.00	3	171.50	170.50	-3	12,641	-0.02%
2021/12/22	1	174.00	0	0.00	171.00	1	12,757	0.01%
2021/12/20	1	171.00	1	170.50	170.50	0	12,865	0.00%
2021/12/17	1	171.50	4	170.75	170.00	-3	12,878	-0.02%
2021/12/16	3	172.67	3	172.67	173.00	0	12,975	0.00%
2021/12/15	2	166.75	3	165.67	167.50	-1	12,895	-0.01%
2021/12/14	4	161.00	3	161.50	160.50	1	12,907	0.01%
2021/12/13	1	167.50	3	166.67	167.00	-2	12,940	-0.02%
2021/12/10	1	164.50	5	165.70	165.50	-4	13,087	-0.03%
2021/12/09	16	172.94	14	171.00	169.00	2	13,075	0.02%
2021/12/08	1	173.00	4	174.63	173.00	-3	13,121	-0.02%
2021/12/07	3	173.17	5	174.90	173.00	-2	13,391	-0.01%
2021/12/03	3	170.50	0	0.00	170.50	3	13,607	0.02%
2021/12/02	9	170.00	6	167.67	166.50	3	13,776	0.02%
2021/12/01	2	168.25	1	165.00	169.50	1	14,020	0.01%
2021/11/29	4	161.50	0	0.00	163.50	4	14,557	0.03%
2021/11/26	7	165.14	2.1	165.74	162.50	5	14,708	0.03%
2021/11/25	3	171.67	3	169.17	168.00	0	15,011	0.00%
2021/11/24	3	169.00	3	167.67	169.00	0	15,081	0.00%
2021/11/23	0	0.00	4	169.75	169.00	-4	15,233	-0.03%
2021/11/22	33	175.05	31	176.00	176.50	2	15,337	0.01%
2021/11/19	140.1	177.24	146	177.95	172.50	-6	15,709	-0.04%	大買/大賣/
2021/11/18	273.1	178.85	268.1	179.76	173.50	5	15,879	0.03%	大買/大賣/
2021/11/17	14	168.00	17.2	168.47	171.50	-3.2	15,099	-0.02%
2021/11/16	3	157.00	4	155.88	156.00	-1	14,940	-0.01%
2021/11/15	2	158.50	1.1	157.18	156.50	0.9	15,536	0.01%
2021/11/12	5	155.00	6	156.50	155.00	-1	16,770	-0.01%
2021/11/11	1	156.00	0	0.00	154.50	1	16,996	0.01%
2021/11/10	0	153.50	0	0.00	152.50	0	17,198	0.00%
2021/11/09	2	157.00	4	155.50	155.50	-2	17,489	-0.01%
2021/11/08	1	151.00	3	152.00	152.00	-2	17,513	-0.01%
2021/11/05	7	146.57	6	149.00	148.50	1	17,807	0.01%
2021/11/04	4	145.88	3	147.67	144.50	1	18,007	0.01%
2021/11/03	0	0.00	1.1	147.58	148.50	-1.1	18,247	-0.01%
2021/11/02	6	146.58	1	150.00	144.00	5	18,473	0.03%
2021/11/01	17.4	153.04	12.1	151.38	150.00	5.3	18,641	0.03%
2021/10/29	4	163.88	10	162.00	160.00	-6	18,846	-0.03%
2021/10/28	12	164.50	13.1	165.65	164.00	-1.1	19,154	-0.01%
2021/10/27	2	156.00	1	156.50	158.50	1	19,858	0.01%
2021/10/26	2	154.75	0	0.00	152.50	2	20,775	0.01%
2021/10/25	3	144.50	3	149.50	149.00	0	21,535	0.00%
2021/10/22	4	147.88	4	148.00	148.00	0	22,191	0.00%
2021/10/21	10.1	155.26	8.1	156.29	151.00	2	22,793	0.01%
2021/10/20	53	147.04	52	146.33	147.00	1	23,424	0.00%
2021/10/19	3	146.33	1	147.00	145.50	2	24,926	0.01%
2021/10/18	4	140.50	2	140.50	143.00	2	25,500	0.01%
2021/10/15	51	140.69	51	140.23	141.00	0	25,649	0.00%
2021/10/14	1	138.00	11	139.73	139.00	-10	25,598	-0.04%
2021/10/13	2	138.25	0	0.00	134.00	2	25,541	0.01%
2021/10/12	1	141.00	1	143.50	139.00	0	25,547	0.00%
2021/10/08	3	146.17	7	149.36	145.00	-4	25,639	-0.02%
2021/10/07	4	147.38	3	147.00	147.00	1	25,668	0.00%
2021/10/06	10	147.20	8	142.63	140.00	2	25,703	0.01%
2021/10/05	11	147.09	7	144.57	150.50	4	25,490	0.02%
2021/10/04	1	141.99	5	141.60	139.50	-4	25,173	-0.02%
2021/10/01	19	151.89	9	148.28	148.50	10	25,123	0.04%
2021/09/30	4	153.25	3	154.17	155.00	1	25,106	0.00%
2021/09/29	0	0.00	4	154.50	153.50	-4	25,212	-0.02%
2021/09/28	3	167.16	3	164.00	162.00	0	25,688	0.00%
2021/09/27	1	168.00	1	168.00	168.00	0	25,883	0.00%
2021/09/24	2	164.25	2	162.50	164.00	0	26,181	0.00%
2021/09/23	5	162.00	5	159.10	161.00	0	26,339	0.00%
2021/09/22	0	161.50	0	0.00	160.50	0	26,604	0.00%
2021/09/17	1	168.00	1	168.50	169.50	0	26,950	0.00%
2021/09/16	1	169.00	4	168.50	165.50	-3	27,110	-0.01%
2021/09/15	4	168.99	4	166.88	165.00	0	27,266	0.00%
2021/09/14	2	176.50	3	177.17	176.50	-1	27,647	0.00%
2021/09/13	9	179.50	3	175.00	175.00	6	28,072	0.02%
2021/09/10	17	182.41	12.1	184.94	179.00	4.9	28,528	0.02%
2021/09/09	4	178.86	3	173.17	179.50	1	28,530	0.00%
2021/09/08	4	170.63	5	172.10	169.00	-1	28,671	0.00%
2021/09/07	7	175.43	7.2	176.88	176.50	-0.2	29,141	0.00%
2021/09/06	17	173.62	14	173.71	174.50	3	29,420	0.01%
2021/09/03	9.6	179.95	21	181.05	180.50	-11.4	29,785	-0.04%
2021/09/02	4	189.50	4	190.88	186.00	0	30,498	0.00%
2021/09/01	7	193.57	6.2	194.84	195.50	0.8	31,476	0.00%
2021/08/31	11	193.59	12.1	193.88	191.50	-1.1	32,096	0.00%
2021/08/30	11	189.36	8	190.19	189.00	3	32,647	0.01%
2021/08/27	14	189.68	11	190.64	190.50	3	33,242	0.01%
2021/08/26	11	191.32	13.2	191.32	190.50	-2.2	34,115	-0.01%
2021/08/25	28.3	190.89	26.1	191.68	193.50	2.2	35,424	0.01%
2021/08/24	21.3	195.54	11	193.73	190.00	10.3	35,921	0.03%
2021/08/23	12	202.13	10.1	199.97	202.00	2	36,217	0.01%
2021/08/20	16	192.84	14	193.68	190.50	2	36,492	0.01%
2021/08/19	23.1	198.61	18	197.36	189.50	5.1	36,702	0.01%
2021/08/18	9	198.94	7	200.00	208.00	2	36,877	0.01%
2021/08/17	14	207.93	2	218.50	207.50	12	37,064	0.03%
2021/08/16	6	222.58	6.2	221.03	221.00	-0.2	37,988	0.00%
2021/08/13	9	232.89	8	228.50	224.00	1	38,240	0.00%
2021/08/12	6	238.33	4	237.63	236.50	2	38,758	0.01%
2021/08/11	59	244.24	58.1	247.34	237.00	0.9	39,687	0.00%
2021/08/10	7.1	253.78	9	251.89	248.50	-1.9	39,841	0.00%
2021/08/09	75	258.81	75	260.58	252.00	0	40,193	0.00%
2021/08/06	10	267.30	12	270.08	269.50	-2	41,121	0.00%
2021/08/05	10	267.49	9.1	266.59	265.50	0.9	41,868	0.00%
2021/08/04	20.1	274.59	19.2	276.00	274.00	0.9	42,818	0.00%
2021/08/03	13.2	283.53	18.2	286.10	282.50	-5	42,779	-0.01%
2021/08/02	33.2	289.67	28.7	287.75	280.00	4.5	42,832	0.01%
2021/07/30	37.5	283.28	39	284.62	276.50	-1.5	42,231	0.00%
2021/07/29	33.2	262.80	38	263.41	275.00	-4.8	41,722	-0.01%
2021/07/28	23	272.99	16	266.38	261.00	7	41,284	0.02%
2021/07/27	20.2	282.40	22	280.18	290.00	-1.8	41,322	0.00%
2021/07/26	23	281.65	25.4	282.77	276.00	-2.4	40,993	-0.01%
2021/07/23	25.4	261.79	72	258.74	270.50	-46.6	40,197	-0.12%
2021/07/22	9	239.67	31.1	240.24	246.00	-22.1	39,107	-0.06%
2021/07/21	3	222.33	19	221.34	224.00	-16	38,837	-0.04%
2021/07/20	30	215.72	15	217.00	214.00	15	39,098	0.04%
2021/07/19	10	224.50	3	226.00	226.00	7	39,414	0.02%
2021/07/16	1	226.50	2	227.25	225.50	-1	39,721	0.00%
2021/07/15	5	218.90	1	216.00	224.50	4	40,297	0.01%
2021/07/14	4	209.75	5	213.60	215.50	-1	41,013	0.00%
2021/07/13	0	0.00	0.1	211.00	210.00	-0.1	41,311	0.00%
2021/07/12	0	0.00	1	222.50	221.00	-1	42,235	0.00%
2021/07/09	2	221.25	1.1	222.64	220.50	0.9	43,038	0.00%
2021/07/08	1	225.00	3	228.00	225.00	-2	43,962	0.00%
2021/07/07	2	226.75	0	0.00	224.00	2	44,613	0.00%
2021/07/06	3.1	237.68	4	233.50	231.00	-0.9	45,041	0.00%
2021/07/05	23	238.26	47.1	236.14	238.50	-24.1	45,758	-0.05%
2021/07/02	8	227.81	10	227.70	228.00	-2	45,754	0.00%
2021/07/01	9	228.17	12	227.67	222.00	-3	45,948	-0.01%
2021/06/30	3	224.00	2	223.50	226.00	1	46,289	0.00%
2021/06/29	47.1	232.41	39	224.18	219.00	8.1	46,999	0.02%
2021/06/28	14	229.43	10	228.55	233.00	4	46,737	0.01%
2021/06/25	6	220.83	6	220.42	220.00	0	46,470	0.00%
2021/06/24	2	217.75	3	218.17	217.00	-1	46,369	0.00%
2021/06/23	35	222.06	7	219.43	217.50	28	46,246	0.06%
2021/06/22	11	211.91	10.2	214.54	212.50	0.8	45,753	0.00%
2021/06/21	28	214.10	25	210.94	208.00	3	45,360	0.01%
2021/06/18	5.9	223.96	4	227.63	222.50	1.9	44,912	0.00%
2021/06/17	8	222.00	13	225.85	228.50	-5	44,681	-0.01%
2021/06/16	20.1	234.85	67	233.48	223.00	-46.9	44,410	-0.11%
2021/06/15	36	242.68	8.3	243.27	242.50	27.7	43,982	0.06%
2021/06/11	85	241.24	51	243.05	241.00	34	44,896	0.08%
2021/06/10	50.3	243.27	21	245.57	240.00	29.3	44,973	0.07%
2021/06/09	31	238.74	38.4	240.97	248.00	-7.4	44,862	-0.02%
2021/06/08	33.2	241.34	133	240.39	230.50	-99.9	44,752	-0.22%	大賣/
2021/06/07	89	232.11	87.2	230.33	238.00	1.8	44,289	0.00%
2021/06/04	13.2	230.10	41.2	229.03	226.50	-28	43,743	-0.06%
2021/06/03	155	229.34	137.3	225.07	230.00	17.7	43,243	0.04%	大買/大賣/
2021/06/02	295.2	222.13	180	224.50	216.00	115.2	42,269	0.27%	大買/大賣/鉅額交易
2021/06/01	15.1	227.85	121.2	226.34	232.50	-106.1	40,906	-0.26%	大賣/鉅額交易
2021/05/31	108.1	209.97	20.4	208.31	211.50	87.7	39,973	0.22%	大買/
2021/05/28	8	202.56	5	201.20	199.50	3	39,364	0.01%
2021/05/27	32.2	195.89	45.3	198.63	200.00	-13.1	39,070	-0.03%
2021/05/26	22.5	197.82	153	198.53	192.50	-130.6	38,520	-0.34%	大賣/鉅額交易
2021/05/25	317.6	199.68	216.6	201.37	199.50	101	37,898	0.27%	大買/大賣/
2021/05/24	72.2	187.11	60	185.17	190.00	12.2	36,643	0.03%
2021/05/21	21.2	171.11	22	172.02	176.00	-0.8	35,838	0.00%
2021/05/20	23.3	173.27	19	173.68	169.00	4.3	35,635	0.01%
2021/05/19	22	171.93	21.1	174.82	179.00	0.9	35,152	0.00%
2021/05/18	2.1	161.44	6	160.00	163.00	-3.9	34,334	-0.01%
2021/05/17	20	159.83	23	154.85	148.50	-3	34,113	-0.01%
2021/05/14	59	179.75	13.4	176.74	164.50	45.7	33,842	0.13%
2021/05/13	48.3	163.61	45	166.34	171.00	3.2	32,760	0.01%
2021/05/12	15.2	162.61	18.1	160.50	161.00	-2.9	31,940	-0.01%
2021/05/11	14	165.92	10	163.00	162.50	4	30,804	0.01%
2021/05/10	53.1	189.78	53.1	184.79	180.50	0	30,623	0.00%
2021/05/07	15.1	181.82	18	182.53	183.00	-3	30,225	-0.01%
2021/05/06	14	174.00	13	177.46	171.00	1	29,853	0.00%
2021/05/05	17	179.14	15	176.03	172.50	2	29,380	0.01%
2021/05/04	13	186.50	1	179.50	191.50	12	29,111	0.04%
2021/05/03	3	195.83	2	199.80	179.50	1	28,545	0.00%
2021/04/29	4	200.00	2.1	201.93	199.00	2	28,395	0.01%
2021/04/28	4	200.00	58	202.14	201.00	-54	28,586	-0.19%
2021/04/27	5	198.10	9	202.61	195.50	-4	28,353	-0.01%
2021/04/26	68	197.29	14	197.50	196.50	54	28,220	0.19%
2021/04/23	1	185.00	7.1	188.26	193.50	-6.1	28,108	-0.02%
2021/04/22	7.1	182.22	4.3	181.84	176.00	2.8	28,446	0.01%
2021/04/21	11.2	176.58	6	176.92	179.00	5.2	28,387	0.02%
2021/04/20	12.3	198.71	5.1	199.00	182.00	7.2	27,900	0.03%
2021/04/19	5.1	200.37	0.5	200.02	198.50	4.6	27,235	0.02%
2021/04/16	158	234.44	158	228.80	220.50	0	27,122	0.00%	大買/大賣/
2021/04/15	11	209.26	19	211.97	220.00	-8	26,314	-0.03%
2021/04/14	18	199.93	17.1	197.58	200.00	0.9	25,679	0.00%
2021/04/13	18	210.79	24	207.83	202.50	-6	24,924	-0.02%
2021/04/12	14.1	208.34	8.1	212.27	202.50	6	24,342	0.02%
2021/04/09	25.1	233.14	24	237.63	225.00	1.1	23,930	0.00%
2021/04/08	26	230.02	118	223.96	236.50	-92	23,464	-0.39%	大賣/
2021/04/07	8	215.63	16	217.88	215.00	-8	23,107	-0.03%
2021/04/06	113	217.80	81.5	210.57	218.50	31.5	22,891	0.14%	大買/
2021/04/01	91	192.87	13	192.08	199.00	78	22,675	0.34%
2021/03/31	95.5	188.09	95	191.08	181.00	0.5	22,011	0.00%
2021/03/30	125	175.73	124	177.67	183.50	1	22,479	0.00%	大買/大賣/
2021/03/29	0	0.00	0.1	174.00	174.00	-0.1	22,643	0.00%
2021/03/25	5	145.20	4	146.50	144.50	1	23,434	0.00%
2021/03/24	0.1	148.52	0	0.00	148.00	0.1	23,608	0.00%
2021/03/22	7	152.93	5	153.40	154.00	2	24,108	0.01%
2021/03/19	10	158.20	12	155.33	159.00	-2	24,041	-0.01%
2021/03/18	11.1	148.22	14	149.00	152.50	-2.9	23,912	-0.01%
2021/03/17	21.1	141.24	20	142.83	139.00	1.1	23,843	0.00%
2021/03/16	7	146.00	10	146.70	148.50	-3	22,616	-0.01%
2021/03/15	13	129.62	17	130.24	135.00	-4	21,961	-0.02%
2021/03/12	27	119.15	21	118.81	123.00	6	21,016	0.03%
2021/03/11	2	109.75	4	108.63	112.00	-2	19,953	-0.01%
2021/03/10	4	102.38	2	102.00	102.00	2	19,630	0.01%
2021/03/09	3	100.50	3	99.50	100.00	0	19,296	0.00%
2021/03/03	1	105.50	0	0.00	101.00	1	19,427	0.01%
2021/02/26	1	101.50	1	98.50	99.80	0	19,082	0.00%
2021/02/24	1	112.50	1	114.50	106.50	0	18,832	0.00%
2021/02/23	7	112.00	7	111.43	113.50	0	18,669	0.00%
2021/02/22	2	107.25	1	105.50	109.00	1	18,470	0.01%
2021/02/19	0	0.00	1	103.00	99.70	-1	18,188	-0.01%
2021/02/18	1	99.40	5	97.80	99.30	-4	17,890	-0.02%
2021/02/17	3	95.13	0	0.00	94.80	3	17,744	0.02%
2021/02/05	10	86.79	18	87.53	88.30	-8	17,606	-0.05%
2021/02/04	3	85.00	3	85.80	83.10	0	17,491	0.00%
2021/02/03	4	83.95	4	85.20	83.60	0	17,453	0.00%
2021/02/01	5	82.50	5	79.96	81.60	0	17,735	0.00%
2021/01/28	5	93.18	0	0.00	88.40	5	17,286	0.03%
2021/01/25	4	98.95	3	96.87	95.60	1	16,996	0.01%
2021/01/22	5	100.34	5	99.88	101.00	0	17,006	0.00%
2021/01/21	10	98.10	14	97.43	97.90	-4	16,945	-0.02%
2021/01/20	10	101.95	8	106.75	98.60	2	16,813	0.01%
2021/01/19	7	107.43	4	106.00	109.50	3	16,898	0.02%
2021/01/18	2	109.75	1	110.50	108.50	1	16,782	0.01%
2021/01/15	8	108.88	3.4	110.91	110.50	4.6	16,420	0.03%
2021/01/14	0	0.00	2	102.95	106.00	-2	15,638	-0.01%
2021/01/13	4	95.63	2	97.45	96.60	2	15,309	0.01%
2021/01/12	0	0.00	1	93.10	93.50	-1	15,066	-0.01%
2021/01/11	4	98.73	10	96.89	98.00	-6	14,830	-0.04%
2021/01/08	6	92.47	1	91.10	92.90	5	14,485	0.03%
2021/01/07	2	90.70	3	90.47	91.90	-1	14,161	-0.01%
2021/01/04	1	90.60	0	0.00	90.70	1	13,423	0.01%
2020/12/31	2	95.70	2.1	99.68	93.50	-0.1	13,225	0.00%
2020/12/30	1	97.80	2	96.95	95.10	-1	12,730	-0.01%
2020/12/29	0	0.00	1	100.00	95.50	-1	12,492	-0.01%
2020/12/28	2	96.40	2	97.15	99.00	0	12,246	0.00%
2020/12/25	6	89.53	3	89.60	91.50	3	11,791	0.03%
2020/12/24	9	88.39	16	87.96	87.50	-7	11,465	-0.06%
2020/12/23	10	81.77	5	82.38	85.00	5	10,799	0.05%
2020/12/22	11	83.67	10	81.86	77.50	1	10,442	0.01%
2020/12/21	7	76.84	14	77.22	80.80	-7	9,725	-0.07%
2020/12/18	3	72.70	2	73.20	73.50	1	9,411	0.01%
2020/12/17	5	70.24	0	0.00	72.20	5	9,180	0.05%
2020/12/10	5	68.70	8	69.56	67.50	-3	8,237	-0.04%
2020/12/09	7	68.84	5	68.70	69.90	2	8,013	0.02%
2020/12/08	0	0.00	1	65.20	66.50	-1	7,848	-0.01%
2020/12/02	1	69.70	0	0.00	66.50	1	7,624	0.01%
2020/11/30	3	65.17	2	65.15	66.60	1	7,166	0.01%
2020/11/26	0	0.00	1	62.70	61.90	-1	6,865	-0.01%
2020/11/23	0	0.00	1	60.89	60.10	-1	6,790	-0.02%
2020/11/19	11	58.99	14	59.36	58.40	-3	6,661	-0.05%
2020/11/13	0	0.00	5	56.84	57.10	-5	6,614	-0.08%
2020/11/12	11	56.57	11	55.74	55.00	0	6,515	0.00%
2020/11/11	1.2	55.15	0	0.00	56.30	1.2	6,390	0.02%
2020/11/10	2	56.75	8	55.86	56.30	-6	6,437	-0.09%
2020/11/09	0	0.00	4	51.58	54.80	-4	6,022	-0.07%
2020/11/06	3	50.70	0	0.00	49.90	3	5,797	0.05%
2020/11/04	0	0.00	0.1	49.65	50.40	-0.1	5,846	0.00%
2020/11/02	1	51.60	1	52.00	52.00	0	5,817	0.00%
2020/10/30	1	51.20	1	53.00	51.20	0	5,847	0.00%
2020/10/28	1	50.90	3	49.80	51.20	-2	5,850	-0.03%
2020/10/27	0	0.00	0.1	49.00	48.40	-0.1	5,502	0.00%
2020/10/26	3	47.90	5	46.77	47.00	-2	5,212	-0.04%
2020/10/14	0	0.00	2	33.58	33.50	-2	5,038	-0.04%
2020/10/13	3	33.15	5	33.70	33.80	-2	5,092	-0.04%
2020/10/12	6	32.80	0	0.00	32.60	6	5,098	0.12%
2020/10/08	0	0.00	12	33.86	34.15	-12	5,174	-0.23%
2020/10/06	1	33.45	0	0.00	33.50	1	5,610	0.02%
2020/10/05	2	33.15	0	0.00	33.25	2	5,803	0.03%
2020/09/29	6	32.58	2	32.53	32.30	4	6,154	0.06%
2020/09/21	1	33.60	0	0.00	33.40	1	7,659	0.01%
2020/09/10	0	0.00	3	33.50	32.65	-3	8,504	-0.04%
2020/09/04	0	0.00	10	32.50	32.35	-10	9,142	-0.11%
2020/09/01	3	33.02	0	0.00	32.55	3	9,341	0.03%
2020/08/31	4	33.70	0	0.00	33.05	4	9,520	0.04%
2020/08/26	10	33.25	0	0.00	33.00	10	9,797	0.10%
2020/08/18	0	0.00	4	37.30	37.05	-4	9,735	-0.04%
2020/08/17	0	0.00	4	37.45	37.30	-4	9,709	-0.04%
2020/08/14	8	36.40	0	0.00	36.40	8	9,816	0.08%
2020/08/13	20	37.75	20	38.10	36.85	0	9,891	0.00%
2020/08/12	0	0.00	1	37.05	37.95	-1	9,990	-0.01%
2020/08/11	1	35.95	0	0.00	35.85	1	9,929	0.01%
2020/08/05	6	38.22	19	38.00	38.45	-13	11,261	-0.12%
2020/08/03	3	37.00	6	37.00	37.00	-3	11,809	-0.03%
2020/07/31	5	37.45	5	36.85	36.85	0	12,486	0.00%
2020/07/29	1	35.95	0	0.00	35.75	1	13,194	0.01%
2020/07/28	18	37.69	1	35.50	35.55	17	13,258	0.13%
2020/07/27	2	37.00	3	37.67	36.70	-1	13,268	-0.01%
2020/07/24	5	38.07	4	38.39	36.00	1	13,356	0.01%
2020/07/23	0	0.00	5	37.95	38.00	-5	13,411	-0.04%
2020/07/21	0	0.00	5	36.05	36.20	-5	13,699	-0.04%
2020/07/20	10	35.50	0	0.00	35.85	10	13,805	0.07%
2020/07/16	0	0.00	1	37.10	36.30	-1	13,969	-0.01%
2020/07/15	8	37.74	3	37.40	36.85	5	14,073	0.04%
2020/07/14	11	38.25	2	37.90	37.60	9	14,035	0.06%
2020/07/13	12	37.55	9	37.88	38.35	3	13,921	0.02%
2020/07/10	6	37.93	6	37.70	36.50	0	13,910	0.00%
2020/07/09	0	0.00	8	37.24	37.20	-8	13,865	-0.06%
2020/07/08	1	37.55	13	37.75	37.60	-12	13,782	-0.09%
2020/07/07	13	36.98	1	37.25	37.05	12	13,740	0.09%
2020/07/06	30	38.57	36	38.27	38.05	-6	13,518	-0.04%
2020/07/03	1	36.75	2	35.40	36.95	-1	13,152	-0.01%
2020/07/02	0	0.00	5	33.32	33.70	-5	12,618	-0.04%
2020/07/01	2	32.55	1	32.25	32.50	1	12,526	0.01%
2020/06/30	1	32.10	0	0.00	32.20	1	12,521	0.01%
2020/06/29	1	32.45	1	32.20	32.10	0	12,586	0.00%
2020/06/23	11	32.74	13	33.68	34.10	-2	12,422	-0.02%
2020/06/22	2	32.95	25	33.06	32.65	-23	12,237	-0.19%
2020/06/19	0	0.00	2	32.95	32.75	-2	12,203	-0.02%
2020/06/18	18	32.50	0	0.00	32.40	18	12,136	0.15%
2020/06/17	3	32.15	1	32.15	32.15	2	12,097	0.02%
2020/06/16	6	32.54	3	32.78	32.15	3	12,131	0.02%
2020/06/15	9	32.87	10	33.45	32.30	-1	12,122	-0.01%
2020/06/12	1	32.50	1	32.40	32.65	0	12,011	0.00%
2020/06/11	20	32.75	15	33.25	31.65	5	12,006	0.04%
2020/06/09	6	32.38	2	32.50	32.45	4	12,063	0.03%
2020/06/05	2	32.83	3	32.97	32.65	-1	12,621	-0.01%
2020/06/04	7	32.36	2	32.25	32.30	5	12,878	0.04%
2020/06/03	0	0.00	3	31.30	32.20	-3	12,993	-0.02%
2020/05/27	0	0.00	1	31.30	30.80	-1	13,504	-0.01%
2020/05/25	0	0.00	20	30.60	30.85	-20	13,651	-0.15%
2020/05/22	5	31.36	0	0.00	31.10	5	13,957	0.04%
2020/05/21	0	0.00	4	32.30	32.30	-4	13,961	-0.03%
2020/05/20	5	31.67	0	0.00	32.00	5	13,923	0.04%
2020/05/19	29	31.63	20	32.08	31.85	9	13,972	0.06%
2020/05/14	14	31.39	5	31.29	31.15	9	14,552	0.06%
2020/05/13	22	31.06	18	30.97	31.60	4	14,457	0.03%
2020/05/12	0	0.00	3	31.42	32.10	-3	13,689	-0.02%
2020/05/11	2	32.83	3	32.00	31.95	-1	13,404	-0.01%
2020/05/08	4	35.55	0	0.00	35.50	4	13,050	0.03%
2020/05/07	19	36.48	19	36.56	36.50	0	12,651	0.00%
2020/05/06	34	35.34	32	35.00	35.00	2	11,977	0.02%
2020/05/05	1	33.60	0	0.00	33.70	1	11,439	0.01%
2020/05/04	0	0.00	1	32.90	32.85	-1	11,179	-0.01%
2020/04/30	1	32.10	6	31.83	32.20	-5	11,116	-0.04%
2020/04/29	1	32.00	1	32.50	32.05	0	11,001	0.00%
2020/04/28	73	32.22	76	32.43	31.45	-3	10,887	-0.03%
2020/04/27	15	33.77	22	33.87	33.15	-7	10,629	-0.07%
2020/04/24	3	31.82	10	31.93	32.20	-7	10,392	-0.07%
2020/04/23	1	30.90	1	31.30	30.90	0	10,362	0.00%
2020/04/22	9	30.21	0	0.00	30.15	9	10,319	0.09%
2020/04/16	1	33.35	16	33.75	34.05	-15	10,117	-0.15%
2020/04/14	5	33.35	10	32.65	33.40	-5	9,868	-0.05%
2020/04/13	1	31.95	4	31.43	31.90	-3	9,705	-0.03%
2020/04/10	15	31.62	7	31.44	31.35	8	9,633	0.08%
2020/04/08	3	30.02	1	30.95	30.75	2	9,417	0.02%
2020/04/07	2	29.95	2	29.88	30.00	0	9,309	0.00%
2020/04/06	0	28.35	0	0.00	28.40	0	9,176	0.00%
2020/03/31	5	28.90	6	28.30	28.30	-1	9,101	-0.01%
2020/03/30	5	27.50	5	27.75	28.90	0	9,008	0.00%
2020/03/26	23	27.03	26	27.59	27.95	-3	8,942	-0.03%
2020/03/25	9	27.02	6	26.95	26.70	3	8,942	0.03%
2020/03/23	0	0.00	1.5	25.67	25.65	-1.5	8,837	-0.02%
2020/03/20	8	26.61	6	26.86	26.65	2	8,873	0.02%
2020/03/19	0	0.00	1	25.00	25.10	-1	8,813	-0.01%
2020/03/18	3	28.07	4	27.45	27.10	-1	8,750	-0.01%
2020/03/17	0	0.00	10	27.13	27.25	-10	8,738	-0.11%
2020/03/16	2	27.20	1	26.30	26.30	1	8,655	0.01%
2020/03/13	6	26.75	7	26.68	26.65	-1	8,542	-0.01%
2020/03/12	29	30.75	6	29.54	28.95	23	8,308	0.28%
2020/03/11	22	32.74	37	32.74	32.15	-15	8,032	-0.19%
2020/03/10	41	31.93	22	31.63	31.15	19	7,669	0.25%
2020/03/09	3	31.68	0	0.00	30.50	3	7,272	0.04%
2020/03/06	28	32.76	27	32.94	33.05	1	7,047	0.01%
2020/03/05	2	31.25	2	31.23	31.00	0	6,669	0.00%
2020/03/03	8	31.13	8	31.69	31.05	0	6,666	0.00%
2020/03/02	0	0.00	32	30.23	30.15	-32	6,555	-0.49%
2020/02/27	32	30.40	42	30.39	30.40	-10	6,519	-0.15%
2020/02/26	32	30.15	5	29.38	30.15	27	6,680	0.40%
2020/02/25	13	29.37	31	29.54	29.35	-18	6,769	-0.27%
2020/02/24	2	31.70	0	0.00	31.70	2	6,480	0.03%
2020/02/21	8	31.93	0	0.00	31.55	8	6,512	0.12%
2020/02/20	1	31.40	0	0.00	31.30	1	6,546	0.02%
2020/02/19	4	31.61	0	0.00	31.80	4	6,446	0.06%
2020/02/18	27	31.66	3	31.07	31.60	24	6,342	0.38%
2020/02/17	43	29.85	47	30.07	31.20	-4	6,005	-0.07%
2020/02/14	6	27.89	5	27.64	28.40	1	5,467	0.02%
2020/02/13	8	26.45	13	26.29	26.30	-5	5,214	-0.10%
2020/02/12	13	25.27	25	25.76	26.05	-12	5,171	-0.23%
2020/02/11	6	24.78	0	0.00	24.80	6	5,261	0.11%
2020/02/10	10	24.20	0	0.00	24.30	10	5,357	0.19%
2020/01/17	0	0.00	3	27.30	27.55	-3	5,571	-0.05%
2020/01/16	0	0.00	2	26.50	26.70	-2	5,429	-0.04%
2020/01/13	0	0.00	6	25.77	25.40	-6	5,169	-0.12%
2020/01/10	2	25.45	1	24.80	25.60	1	5,054	0.02%
2020/01/09	6	24.83	15	24.87	24.85	-9	4,879	-0.18%
2019/12/31	0	0.00	1	23.75	23.80	-1	4,664	-0.02%
2019/12/26	7	23.53	0	0.00	23.65	7	4,622	0.15%
2019/12/24	1	23.65	0	0.00	23.40	1	4,607	0.02%
2019/12/20	2	24.38	0	0.00	24.15	2	4,497	0.04%
2019/12/19	2	24.75	5	24.75	25.00	-3	4,424	-0.07%
2019/12/18	5	24.75	0	0.00	24.75	5	4,409	0.11%
2019/12/17	10	24.55	3	24.20	24.40	7	4,394	0.16%
2019/12/12	0	0.00	2	25.10	25.25	-2	4,300	-0.05%
2019/12/11	1	25.40	0	0.00	25.25	1	4,192	0.02%
2019/12/04	1	26.20	5	26.25	26.25	-4	3,948	-0.10%
2019/12/03	5	26.10	0	0.00	26.50	5	3,903	0.13%
2019/11/29	7	26.30	6	26.31	26.20	1	3,779	0.03%
2019/11/28	1	26.20	2	26.25	26.30	-1	3,710	-0.03%
2019/11/27	12	25.86	11	25.89	26.10	1	3,641	0.03%
2019/11/26	3	25.65	3	25.70	25.70	0	3,573	0.00%
2019/11/25	6	26.18	3	26.10	25.80	3	3,521	0.09%
2019/11/22	1	25.20	1	25.45	25.50	0	3,237	0.00%
2019/11/21	20	24.93	21	24.76	25.00	-1	3,016	-0.03%
2019/11/20	0	0.00	10	24.75	24.75	-10	2,943	-0.34%
2019/11/19	12	24.53	0	0.00	23.85	12	2,829	0.42%
2019/11/18	1	24.75	10	24.75	24.80	-9	2,650	-0.34%
2019/11/13	0	0.00	1	24.85	24.80	-1	2,443	-0.04%
2019/11/12	2	24.20	2	24.48	24.95	0	2,389	0.00%
2019/11/08	12	24.60	8	25.10	24.90	4	2,305	0.17%
2019/11/07	15	24.45	20	24.60	25.00	-5	2,208	-0.23%
2019/11/06	10	23.85	10	24.35	24.05	0	2,100	0.00%
2019/11/04	3	24.70	3	24.25	24.00	0	2,008	0.00%
2019/10/31	1	24.10	2	23.60	23.80	-1	1,885	-0.05%
2019/10/28	17	24.10	16	24.20	24.90	1	1,648	0.06%
2019/08/21	1	22.65	0	0.00	22.75	1	1,628	0.06%
2019/08/20	0	0.00	5	22.30	22.25	-5	1,643	-0.30%
2019/07/30	5	22.90	0	0.00	22.95	5	2,082	0.24%
2019/07/17	0	0.00	4	23.45	23.40	-4	2,570	-0.16%
2019/07/12	4	23.90	0	0.00	23.85	4	2,868	0.14%
2019/07/11	0	0.00	2	23.75	23.75	-2	2,904	-0.07%
2019/07/10	0	0.00	7	23.55	23.90	-7	2,978	-0.24%
2019/07/05	12	23.59	10	23.40	23.40	2	3,108	0.06%
2019/07/03	10	23.55	0	0.00	23.45	10	3,404	0.29%
2019/07/02	0	0.00	15	23.98	24.10	-15	3,462	-0.43%
2019/06/26	5	23.00	0	0.00	22.90	5	3,543	0.14%
2019/06/24	1	23.80	5	23.53	23.45	-4	3,665	-0.11%
2019/06/10	1	21.55	0	0.00	21.60	1	4,884	0.02%
2019/06/06	8	21.69	0	0.00	21.60	8	4,886	0.16%
2019/06/05	23	22.17	33	21.96	21.90	-10	4,892	-0.20%
2019/05/30	0	0.00	6	21.23	21.40	-6	4,900	-0.12%
2019/05/28	2	20.15	0	0.00	20.30	2	4,967	0.04%
2019/05/27	4	20.35	0	0.00	20.30	4	5,023	0.08%
2019/05/24	10	21.35	0	0.00	20.95	10	5,067	0.20%
2019/05/23	0	0.00	7	21.12	21.25	-7	5,040	-0.14%
2019/05/22	0	0.00	12	20.72	20.55	-12	4,973	-0.24%
2019/05/21	15	19.82	0	0.00	20.60	15	4,972	0.30%
2019/05/20	4	21.15	0	0.00	20.65	4	4,902	0.08%
2019/05/10	10	23.65	0	0.00	23.20	10	5,029	0.20%
2019/05/07	0	0.00	1	24.60	24.45	-1	5,027	-0.02%
2019/05/06	0	0.00	6	24.40	24.30	-6	5,004	-0.12%
2019/04/26	30	26.49	34	26.29	26.50	-4	4,899	-0.08%
2019/04/24	0	0.00	1	25.85	25.70	-1	4,724	-0.02%
2019/04/23	2	26.43	3	26.33	26.20	-1	4,795	-0.02%
2019/04/22	9	25.81	7	25.06	26.50	2	4,687	0.04%
2019/04/16	7	24.39	6	24.15	24.60	1	4,542	0.02%
2019/04/11	1	25.80	0	0.00	25.60	1	4,521	0.02%
2019/04/10	4	26.70	0	0.00	26.35	4	4,474	0.09%
2019/04/08	0	0.00	1	25.90	25.45	-1	4,219	-0.02%
2019/04/02	2	25.35	0	0.00	25.35	2	4,248	0.05%
2019/03/29	4	25.10	4	25.05	24.80	0	4,284	0.00%
2019/03/28	1	24.40	0	0.00	24.55	1	4,338	0.02%
2019/03/26	4	26.75	0	0.00	25.80	4	4,726	0.08%
2019/03/25	0	0.00	1	26.05	26.00	-1	4,815	-0.02%
2019/03/22	1	26.50	1	26.20	26.50	0	4,912	0.00%
2019/03/20	1	26.00	0	0.00	25.10	1	4,913	0.02%
2019/03/19	3	25.30	4	25.24	25.25	-1	4,776	-0.02%
2019/03/18	11	23.77	28	24.15	24.60	-17	4,557	-0.37%
2019/03/05	0	0.00	11	22.40	22.35	-11	4,644	-0.24%
2019/02/27	3	21.85	0	0.00	22.05	3	4,585	0.07%
2019/02/26	6	22.25	0	0.00	22.60	6	4,487	0.13%
2019/02/25	0	21.70	0	0.00	21.85	0	4,419	0.00%
2019/02/15	8	21.28	0	0.00	21.25	8	4,246	0.19%
2019/02/13	10	23.55	10	23.80	23.60	0	4,144	0.00%
2019/01/23	0	0.00	13	22.11	22.30	-13	4,006	-0.32%
2019/01/22	1	21.85	0	0.00	21.80	1	3,980	0.03%
2019/01/21	2	22.10	0	0.00	21.90	2	3,978	0.05%
2019/01/17	0	0.00	1	21.85	21.85	-1	3,997	-0.03%
2019/01/16	1	22.00	0	0.00	21.70	1	4,009	0.02%
2019/01/15	10	21.90	0	0.00	21.70	10	3,967	0.25%
2019/01/11	0	0.00	1	23.05	22.70	-1	3,793	-0.03%
2019/01/10	6	22.86	5	22.85	22.90	1	3,735	0.03%
2019/01/09	0	0.00	10	24.50	24.30	-10	3,626	-0.28%
2019/01/04	11	24.06	0	0.00	24.05	11	3,541	0.31%
2019/01/03	2	25.68	7	25.58	24.80	-5	3,535	-0.14%
2018/12/28	7	26.76	1	26.65	26.75	6	3,437	0.17%
2018/12/26	3	27.12	3	26.62	26.00	0	3,398	0.00%
2018/12/25	0	0.00	3	28.00	27.35	-3	3,315	-0.09%
2018/12/24	6	28.97	5	29.00	28.45	1	3,268	0.03%
2018/12/22	2	28.00	0	0.00	28.25	2	3,174	0.06%
2018/12/21	1	28.15	1	26.90	28.25	0	3,155	0.00%
2018/12/19	6	29.50	7	29.36	29.30	-1	2,877	-0.03%
2018/12/18	6	28.86	4	28.49	28.25	2	2,555	0.08%
2018/12/17	12	28.08	13	28.59	28.10	-1	2,408	-0.04%
2018/12/14	11	27.85	10	28.90	29.00	1	2,227	0.04%
2018/12/12	0	0.00	1	26.10	26.00	-1	1,835	-0.05%
2018/12/11	2	25.58	1	24.85	25.75	1	1,795	0.06%
2018/12/10	60	25.58	51	25.18	24.85	9	1,772	0.51%
2018/12/07	5	26.58	14	26.80	27.45	-9	1,673	-0.54%
2018/12/06	10	26.00	10	26.55	25.55	0	1,568	0.00%
2018/12/05	0	0.00	1	26.65	26.30	-1	1,527	-0.07%
2018/12/03	0	0.00	10	26.50	26.85	-10	1,576	-0.63%
2018/11/30	10	25.25	10	25.65	25.65	0	1,510	0.00%
2018/11/29	10	25.10	71	25.05	24.90	-61	1,470	-4.15%
2018/11/28	0	0.00	10	25.25	25.25	-10	1,438	-0.69%
2018/11/22	14	23.86	0	0.00	23.45	14	1,496	0.94%
2018/11/21	6	24.10	4	24.15	24.10	2	1,510	0.13%
2018/11/19	4	25.00	0	0.00	24.90	4	1,609	0.25%
2018/11/14	1	24.85	0	0.00	25.00	1	1,551	0.06%
2018/11/12	0	0.00	20	24.40	24.55	-20	1,600	-1.25%
2018/11/09	0	0.00	1	23.95	24.00	-1	1,605	-0.06%
2018/11/08	10	24.10	10	24.50	24.15	0	1,619	0.00%
2018/11/05	8	23.90	8	24.15	23.85	0	1,686	0.00%
2018/11/01	41	23.46	10	23.45	23.30	31	1,669	1.86%
2018/10/29	1	22.95	0	0.00	22.40	1	1,639	0.06%
2018/10/26	0	0.00	1	22.95	22.70	-1	1,640	-0.06%
2018/10/25	10	23.25	0	0.00	23.25	10	1,618	0.62%
2018/10/24	7	23.06	17	23.28	23.35	-10	1,583	-0.63%
2018/10/19	0	0.00	1	20.60	21.35	-1	1,548	-0.06%
2018/10/02	0	0.00	4	25.00	24.80	-4	1,610	-0.25%
2018/10/01	0	0.00	1	25.15	25.10	-1	1,615	-0.06%
2018/09/28	1	25.00	0	0.00	25.45	1	1,625	0.06%
2018/09/21	18	24.76	0	0.00	24.40	18	1,710	1.05%
2018/09/20	2	24.45	0	0.00	25.05	2	1,684	0.12%
2018/09/13	12	24.98	0	0.00	24.70	12	1,705	0.70%
2018/09/12	2	24.90	0	0.00	24.70	2	1,729	0.12%
2018/09/10	10	24.10	0	0.00	24.85	10	1,741	0.57%
2018/09/07	10	25.87	0	0.00	24.10	10	1,735	0.58%
2018/09/05	1	26.70	0	0.00	26.75	1	1,698	0.06%
2018/09/03	0	0.00	10	26.55	26.55	-10	1,716	-0.58%
2018/08/30	0	0.00	1	26.45	26.70	-1	1,769	-0.06%
2018/08/29	1	26.15	0	0.00	26.35	1	1,819	0.05%
2018/08/28	0	0.00	30	25.95	25.95	-30	1,816	-1.65%
2018/08/27	0	0.00	2	25.90	26.10	-2	1,825	-0.11%
2018/08/15	1	23.15	0	0.00	23.20	1	1,713	0.06%
2018/08/13	0	0.00	2	23.15	23.35	-2	1,692	-0.12%
2018/07/30	10	25.25	0	0.00	25.25	10	1,695	0.59%
2018/07/24	0	0.00	2	25.05	25.30	-2	1,793	-0.11%
2018/07/02	22	27.30	15	27.15	27.15	7	2,785	0.25%
2018/06/29	5	26.45	23	26.61	26.60	-18	2,918	-0.62%
2018/06/27	18	26.23	0	0.00	26.20	18	3,190	0.56%
2018/06/19	1	28.55	1	28.20	27.90	0	3,372	0.00%
2018/06/14	22	28.44	0	0.00	28.50	22	3,359	0.65%
2018/06/08	1	28.25	2	28.65	29.00	-1	3,360	-0.03%
2018/06/07	1	28.70	0	0.00	28.70	1	3,375	0.03%
2018/06/06	5	28.30	6	28.28	28.55	-1	3,365	-0.03%
2018/05/30	0	0.00	35	26.55	26.25	-35	3,556	-0.98%
2018/05/29	0	0.00	20	26.68	26.65	-20	3,559	-0.56%
2018/05/28	0	0.00	25	26.93	26.80	-25	3,554	-0.70%
2018/05/14	2	25.90	0	0.00	25.90	2	3,817	0.05%
2018/05/10	1	26.45	0	0.00	26.30	1	3,829	0.03%
2018/05/04	0	0.00	1	25.55	25.80	-1	3,838	-0.03%
2018/04/30	0	0.00	4	26.00	25.95	-4	3,820	-0.10%
2018/04/26	4	29.04	0	0.00	27.40	4	3,796	0.11%
2018/04/24	4	27.50	0	0.00	27.55	4	3,774	0.11%
2018/04/23	1	28.75	1	28.55	28.65	0	3,766	0.00%
2018/04/20	1	28.50	1	29.05	28.55	0	3,777	0.00%
2018/04/09	6	32.95	11	32.60	32.80	-5	3,788	-0.13%
2018/04/03	0	0.00	3	31.95	31.95	-3	3,589	-0.08%
2018/04/02	1	32.30	12	32.37	32.15	-11	3,569	-0.31%
2018/03/30	11	31.87	13	32.31	31.85	-2	3,369	-0.06%
2018/03/26	0	31.40	0	0.00	31.60	0	3,407	0.00%
2018/03/23	3	30.80	0	0.00	31.20	3	3,681	0.08%
2018/03/22	0	0.00	3	32.18	31.60	-3	3,690	-0.08%
2018/03/21	1	30.95	0	0.00	31.30	1	3,614	0.03%
2018/03/20	0	30.20	0	0.00	30.40	0	3,625	0.00%
2018/03/19	2	30.45	0	0.00	30.40	2	3,652	0.05%
2018/03/16	5	31.05	1	30.90	30.55	4	3,673	0.11%
2018/03/14	3	31.47	3	30.95	30.80	0	3,789	0.00%
2018/03/13	2	31.20	2	31.35	31.30	0	3,722	0.00%
2018/03/09	1	31.70	0	0.00	31.00	1	3,693	0.03%
2018/03/08	0	0.00	2	30.30	30.35	-2	3,609	-0.06%
2018/03/07	1	29.80	0	0.00	30.10	1	3,560	0.03%
2018/02/26	1	28.00	0	0.00	28.15	1	3,745	0.03%
2018/02/22	4	27.50	4	27.65	27.45	0	3,836	0.00%
2018/02/12	11	25.80	11	25.55	25.50	0	3,980	0.00%
2018/02/06	0	0.00	2	27.75	27.40	-2	4,080	-0.05%
2018/01/08	0	0.00	2	31.70	31.60	-2	4,948	-0.04%
2018/01/05	31	33.54	25	33.72	33.20	6	4,898	0.12%