南電 (8046)-高橋-內壢券商分點個股進出

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

南電

(8046)

可現股當沖

股價
184.5
漲跌
▲2.0
漲幅
+1.10%
成交量
1,919張
產業
上市電子零組件類股
1405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

南電 (8046)籌碼相關－高橋-內壢券商分點個股進出

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

高橋-內壢券商分點個股進出
高橋-內壢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
2024/05/03	6	184.50	7	187.79	184.50	-1	2,850	-0.04%
2024/05/02	5.1	183.31	0	0.00	182.50	5.1	2,859	0.18%
2024/04/30	5	188.10	0	0.00	187.00	5	2,855	0.18%
2024/04/26	1	187.50	1.1	188.56	188.00	-0.1	2,872	0.00%
2024/04/25	8.2	189.36	1	189.50	188.00	7.2	2,880	0.25%
2024/04/24	0	0.00	42	192.93	194.50	-42	2,849	-1.47%
2024/04/23	12	180.75	26	182.94	185.00	-14	2,742	-0.51%
2024/04/22	13	175.38	9	177.50	174.50	4	2,657	0.15%
2024/04/19	1.3	174.77	0	0.00	171.50	1.3	2,634	0.05%
2024/04/18	3	180.67	0	0.00	179.00	3	2,557	0.12%
2024/04/17	6	183.50	3	182.17	181.50	3	2,527	0.12%
2024/04/16	3	184.33	2	184.50	185.00	1	2,493	0.04%
2024/04/15	6	192.50	6	191.00	190.50	0	2,500	0.00%
2024/04/12	2	199.50	2	200.50	199.00	0	2,528	0.00%
2024/04/11	4	201.38	2	199.50	199.50	2	2,601	0.08%
2024/04/10	6	205.92	4	203.00	203.00	2	2,740	0.07%
2024/04/09	3	206.67	2	206.50	206.50	1	2,765	0.04%
2024/04/08	7	206.79	0	0.00	206.50	7	2,794	0.25%
2024/04/03	6	208.58	5	210.30	209.00	1	2,805	0.04%
2024/04/02	12	208.17	0.1	208.50	208.00	11.9	2,809	0.42%
2024/04/01	7	207.29	9	209.28	209.50	-2	2,812	-0.07%
2024/03/29	2	199.50	1	200.50	200.50	1	2,785	0.04%
2024/03/28	3	198.67	2	200.00	198.00	1	2,778	0.04%
2024/03/27	4	202.50	0	0.00	202.00	4	2,823	0.14%
2024/03/26	5	207.40	0	0.00	204.00	5	2,872	0.17%
2024/03/25	7.1	209.92	1	209.00	208.50	6.1	2,937	0.21%
2024/03/21	1	212.00	0	0.00	212.00	1	3,036	0.03%
2024/03/20	0	0.00	2	212.00	212.50	-2	3,096	-0.06%
2024/03/18	3	202.17	30	208.30	211.00	-27	3,115	-0.87%
2024/03/14	4	203.38	6	204.58	206.00	-2	3,108	-0.06%
2024/03/13	14	207.46	12	204.00	203.00	2	3,126	0.06%
2024/03/12	1	208.50	1	209.00	209.00	0	3,128	0.00%
2024/03/08	10	204.60	8	206.25	206.50	2	3,322	0.06%
2024/03/07	5	205.10	2	204.75	203.50	3	3,378	0.09%
2024/03/06	3	206.50	0	0.00	206.00	3	3,388	0.09%
2024/03/05	1	212.00	0	0.00	210.00	1	3,400	0.03%
2024/03/04	3	209.17	0	0.00	209.00	3	3,442	0.09%
2024/03/01	2.1	210.76	2	211.00	210.50	0.1	3,459	0.00%
2024/02/29	2	210.00	2	207.00	211.50	0	3,458	0.00%
2024/02/27	2.1	214.88	0	0.00	210.50	2.1	3,424	0.06%
2024/02/23	3	224.00	0	0.00	221.50	3	3,390	0.09%
2024/02/22	6.2	225.98	3	225.00	225.00	3.2	3,425	0.09%
2024/02/21	2	227.75	2	229.50	228.00	0	3,411	0.00%
2024/02/20	0	0.00	2	229.75	229.50	-2	3,414	-0.06%
2024/02/19	1	233.00	1	231.50	230.50	0	3,454	0.00%
2024/02/16	0	0.00	10	226.00	228.00	-10	3,462	-0.29%
2024/02/15	1	220.50	1	222.50	224.50	0	3,465	0.00%
2024/02/05	1	225.00	0	0.00	225.50	1	3,451	0.03%
2024/02/02	0	0.00	1	227.50	227.50	-1	3,491	-0.03%
2024/02/01	1	225.50	1	226.50	226.50	0	3,533	0.00%
2024/01/31	2	227.75	0	0.00	227.00	2	3,579	0.06%
2024/01/30	2	227.75	0	0.00	227.00	2	3,603	0.06%
2024/01/29	1	227.00	1	228.00	228.00	0	3,628	0.00%
2024/01/26	2	223.25	4	224.50	225.00	-2	3,738	-0.05%
2024/01/25	8	225.00	2	225.00	224.50	6	3,778	0.16%
2024/01/24	5	226.90	0	0.00	225.50	5	3,781	0.13%
2024/01/22	0.3	226.00	0	0.00	225.00	0.3	3,827	0.01%
2024/01/19	2	220.25	2	222.00	221.50	0	3,865	0.00%
2024/01/17	3	221.33	0	0.00	218.50	3	3,917	0.08%
2024/01/16	3	221.83	3	224.00	223.50	0	3,903	0.00%
2024/01/15	21	226.74	3	225.50	224.00	18	3,890	0.46%
2024/01/12	1	227.50	1	229.50	229.00	0	3,882	0.00%
2024/01/10	0.2	225.50	0	0.00	225.50	0.2	3,980	0.01%
2024/01/08	1	228.50	0	0.00	224.50	1	3,978	0.03%
2024/01/05	4	228.13	0.1	229.00	227.00	3.9	3,914	0.10%
2024/01/04	7	233.07	0	0.00	231.00	7	3,860	0.18%
2024/01/03	4	244.50	0	0.00	243.00	4	3,772	0.11%
2024/01/02	1	251.00	0	0.00	250.00	1	3,822	0.03%
2023/12/29	0	0.00	0.2	250.50	251.50	-0.2	3,818	-0.01%
2023/12/27	4	250.00	0	0.00	250.00	4	3,836	0.10%
2023/12/26	1	247.00	0	0.00	247.50	1	3,883	0.03%
2023/12/13	1	251.00	0	0.00	250.00	1	4,157	0.02%
2023/12/12	0	0.00	2	252.50	248.00	-2	4,381	-0.05%
2023/12/11	1	253.50	2	253.25	252.50	-1	4,415	-0.02%
2023/12/08	2	250.00	0	0.00	250.00	2	4,443	0.05%
2023/12/07	1	251.00	0	0.00	247.00	1	4,529	0.02%
2023/12/06	0	0.00	3	255.67	249.00	-3	4,527	-0.07%
2023/12/05	3	253.33	1.3	254.50	252.50	1.7	4,476	0.04%
2023/12/04	1	248.00	5	246.10	250.50	-4	4,364	-0.09%
2023/11/30	0	0.00	1	250.00	248.00	-1	4,251	-0.02%
2023/11/29	1.1	245.55	1.1	250.45	251.00	0	4,252	0.00%
2023/11/28	0	0.00	1	245.00	245.00	-1	4,208	-0.02%
2023/11/24	0	0.00	1	238.00	238.00	-1	4,195	-0.02%
2023/11/22	1	237.00	0	0.00	237.00	1	4,265	0.02%
2023/11/21	0	0.00	4	241.38	242.50	-4	4,264	-0.09%
2023/11/20	3	239.00	1.1	239.45	239.00	1.9	4,280	0.04%
2023/11/15	4	237.00	3.2	236.94	235.50	0.8	4,240	0.02%
2023/11/14	1	231.50	0	0.00	230.50	1	4,201	0.02%
2023/11/13	2	232.00	0	0.00	230.50	2	4,221	0.05%
2023/11/10	0	0.00	6	224.00	228.00	-6	4,226	-0.14%
2023/11/09	2.3	228.76	0	0.00	227.50	2.3	4,200	0.05%
2023/11/08	1	233.50	2	231.50	231.00	-1	4,201	-0.02%
2023/11/07	0.1	232.50	0	0.00	232.50	0.1	4,181	0.00%
2023/11/06	3	236.50	0	0.00	237.00	3	4,201	0.07%
2023/11/03	1.2	234.58	0	0.00	232.50	1.2	4,199	0.03%
2023/11/02	0.1	243.50	1	244.00	243.00	-0.9	4,130	-0.02%
2023/11/01	0	0.00	1	240.00	240.00	-1	4,126	-0.02%
2023/10/31	0	0.00	1	237.00	236.00	-1	4,181	-0.02%
2023/10/27	0	0.00	1	231.50	233.50	-1	4,309	-0.02%
2023/10/26	2	228.75	1	230.00	229.00	1	4,322	0.02%
2023/10/25	2	238.50	0	0.00	238.00	2	4,282	0.05%
2023/10/24	0	0.00	0.3	238.00	238.00	-0.3	4,327	-0.01%
2023/10/06	2	255.50	0	0.00	251.50	2	5,040	0.04%
2023/10/04	0.1	257.00	0	0.00	264.00	0.1	5,058	0.00%
2023/10/03	1	265.00	0	0.00	262.00	1	5,070	0.02%
2023/09/27	0.2	263.50	0	0.00	265.00	0.2	5,166	0.00%
2023/09/19	3	273.00	1	276.50	271.00	2	5,047	0.04%
2023/09/18	4	275.25	0	0.00	272.50	4	4,983	0.08%
2023/09/15	2	268.00	7.4	271.28	272.00	-5.4	4,889	-0.11%
2023/09/12	0	0.00	2.4	259.24	260.50	-2.4	4,689	-0.05%
2023/09/11	0	0.00	1	251.00	251.00	-1	4,724	-0.02%
2023/09/08	0.2	248.00	0	0.00	249.00	0.2	4,791	0.00%
2023/09/07	0	0.00	1	250.00	250.00	-1	4,860	-0.02%
2023/09/06	0	0.00	1	248.50	249.00	-1	4,890	-0.02%
2023/09/04	0	0.00	2	247.75	250.00	-2	5,054	-0.04%
2023/08/31	1	243.50	0	0.00	241.50	1	5,234	0.02%
2023/08/30	0	0.00	7	244.86	243.00	-7	5,299	-0.13%
2023/08/29	6	242.00	0	0.00	244.00	6	5,405	0.11%
2023/08/28	2	238.50	1	237.00	236.50	1	5,416	0.02%
2023/08/25	1	231.50	0	0.00	231.00	1	5,489	0.02%
2023/08/24	0	0.00	2.1	234.95	239.50	-2.1	5,579	-0.04%
2023/08/21	0.1	230.00	1	229.50	228.00	-0.9	6,151	-0.01%
2023/08/18	0	0.00	8	231.00	231.00	-8	6,247	-0.13%
2023/08/17	2	233.50	0	0.00	236.50	2	6,326	0.03%
2023/08/16	0.1	239.00	0	0.00	236.00	0.1	6,441	0.00%
2023/08/15	6	235.00	1	235.00	236.50	5	6,553	0.08%
2023/08/11	1	238.50	1	243.00	238.50	0	6,726	0.00%
2023/08/10	2.2	240.00	0	0.00	238.50	2.2	6,828	0.03%
2023/08/09	2	246.00	1	250.50	247.00	1	6,830	0.01%
2023/08/08	4	244.88	0	0.00	245.00	4	6,867	0.06%
2023/08/04	2	253.00	1	252.00	252.50	1	6,923	0.01%
2023/08/02	3	254.83	3	253.33	251.50	0	7,040	0.00%
2023/08/01	1	249.00	0	0.00	249.50	1	7,091	0.01%
2023/07/31	2.1	249.29	1	255.00	248.00	1.1	7,135	0.02%
2023/07/28	0	0.00	2	254.00	254.50	-2	7,229	-0.03%
2023/07/27	2.1	250.52	0	0.00	250.00	2.1	7,271	0.03%
2023/07/26	1.1	254.73	0	0.00	254.50	1.1	7,344	0.01%
2023/07/25	1	265.50	1.2	259.72	258.00	-0.2	7,480	0.00%
2023/07/24	2	263.50	0	0.00	261.50	2	7,518	0.03%
2023/07/21	2	259.25	1	258.00	258.00	1	7,599	0.01%
2023/07/20	0	0.00	1	274.00	267.00	-1	7,689	-0.01%
2023/07/19	2	269.25	1	268.00	266.50	1	7,723	0.01%
2023/07/18	1	275.50	3.2	270.84	275.50	-2.2	7,678	-0.03%
2023/07/17	0	0.00	3	265.00	262.50	-3	7,491	-0.04%
2023/07/14	2	267.00	6.2	268.76	266.00	-4.2	7,540	-0.06%
2023/07/13	8	269.75	21.1	262.00	264.50	-13.1	7,468	-0.18%
2023/07/12	12	254.00	2	252.25	254.50	10	7,352	0.14%
2023/07/11	0	0.00	4	247.50	247.00	-4	7,336	-0.05%
2023/07/10	1	244.50	0	0.00	243.50	1	7,441	0.01%
2023/07/07	7.1	249.47	0	0.00	246.50	7.1	7,447	0.10%
2023/07/06	6	257.50	0	0.00	255.50	6	7,352	0.08%
2023/07/05	1.2	261.83	1	267.50	261.50	0.2	7,356	0.00%
2023/07/04	2	262.75	0	0.00	262.00	2	7,334	0.03%
2023/06/30	0	0.00	7	262.36	264.00	-7	7,531	-0.09%
2023/06/29	0.1	263.50	0	0.00	262.50	0.1	7,637	0.00%
2023/06/27	1.1	275.14	0	0.00	268.50	1.1	7,779	0.01%
2023/06/26	0	0.00	7	274.14	275.00	-7	7,818	-0.09%
2023/06/19	0	0.00	1	278.50	278.00	-1	8,249	-0.01%
2023/06/16	4	280.00	0	0.00	279.50	4	8,322	0.05%
2023/06/15	11	283.45	1	281.00	281.00	10	8,296	0.12%
2023/06/13	1	288.50	7	288.50	293.00	-6	8,253	-0.07%
2023/06/12	10	282.25	11	284.55	286.00	-1	8,243	-0.01%
2023/06/09	7	284.36	0	0.00	284.50	7	8,308	0.08%
2023/06/08	2	281.75	0	0.00	282.00	2	8,401	0.02%
2023/06/07	2	292.50	0	0.00	290.00	2	8,463	0.02%
2023/06/06	1.2	296.46	5	297.00	296.50	-3.8	8,514	-0.04%
2023/06/02	3	308.00	0	0.00	308.00	3	8,495	0.04%
2023/06/01	0	0.00	1	301.00	298.50	-1	8,464	-0.01%
2023/05/31	0	0.00	1	301.00	303.00	-1	8,667	-0.01%
2023/05/30	2	295.00	0	0.00	294.00	2	8,725	0.02%
2023/05/25	0	0.00	6.1	300.43	302.50	-6.1	8,464	-0.07%
2023/05/23	7	286.36	8.1	288.17	289.00	-1.1	8,138	-0.01%
2023/05/22	3	285.67	0	0.00	281.50	3	8,079	0.04%
2023/05/19	0	0.00	7	291.07	293.00	-7	7,965	-0.09%
2023/05/18	1.1	287.50	5	287.30	285.50	-4	7,929	-0.05%
2023/05/16	0.1	289.25	0.5	291.00	288.50	-0.4	7,854	-0.01%
2023/05/15	2	281.00	0	0.00	281.00	2	7,773	0.03%
2023/05/10	0	0.00	2	283.50	282.50	-2	7,761	-0.03%
2023/05/09	0	0.00	5	286.20	287.50	-5	7,767	-0.06%
2023/05/04	28	268.34	27	269.93	272.50	1	7,857	0.01%
2023/05/03	1	279.00	1	277.50	276.00	0	7,900	0.00%
2023/05/02	0	0.00	2	274.25	277.50	-2	7,915	-0.03%
2023/04/28	7	274.64	6	273.50	274.50	1	7,942	0.01%
2023/04/26	3	263.00	0	0.00	269.00	3	7,812	0.04%
2023/04/25	10	266.25	3	269.50	258.00	7	7,838	0.09%
2023/04/24	1	263.00	1.3	260.54	268.50	-0.3	7,743	0.00%
2023/04/21	3	257.33	7	260.50	260.00	-4	7,734	-0.05%
2023/04/20	2	255.75	1	255.00	255.00	1	7,732	0.01%
2023/04/19	11.2	256.06	0	0.00	254.00	11.2	7,858	0.14%
2023/04/14	1.1	264.00	0	0.00	263.00	1.1	8,253	0.01%
2023/04/13	4	266.00	3	273.00	264.00	1	8,265	0.01%
2023/04/11	1	277.00	1	274.00	274.00	0	8,246	0.00%
2023/04/10	0	0.00	7	271.93	275.50	-7	8,270	-0.08%
2023/04/07	3	275.00	3	274.50	274.00	0	8,272	0.00%
2023/04/06	16	274.38	1	274.00	274.50	15	8,283	0.18%
2023/03/31	1	284.50	14	282.54	283.00	-13	8,310	-0.16%
2023/03/30	1	278.00	4	276.50	281.00	-3	8,315	-0.04%
2023/03/29	0	0.00	5	275.90	272.00	-5	8,478	-0.06%
2023/03/28	1	281.00	1	277.50	273.50	0	8,836	0.00%
2023/03/27	1	288.00	0	0.00	285.50	1	8,862	0.01%
2023/03/24	5	289.00	3	286.00	286.50	2	9,014	0.02%
2023/03/23	1	281.00	1	280.00	280.50	0	8,871	0.00%
2023/03/22	0	0.00	9	275.11	275.50	-9	8,921	-0.10%
2023/03/21	0	0.00	1	269.00	269.00	-1	8,944	-0.01%
2023/03/20	1	263.50	0	0.00	262.50	1	8,933	0.01%
2023/03/17	2	262.75	1	262.50	261.00	1	9,094	0.01%
2023/03/16	0	0.00	1	258.00	259.00	-1	9,229	-0.01%
2023/03/15	0	0.00	15.1	263.00	259.50	-15.1	9,580	-0.16%
2023/03/14	16	261.53	1	264.00	260.00	15	9,712	0.15%
2023/03/09	5	266.30	8	268.31	266.50	-3	10,174	-0.03%
2023/03/08	1	256.00	1	261.50	263.00	0	10,063	0.00%
2023/03/07	1	259.00	2	258.50	258.50	-1	10,084	-0.01%
2023/03/06	12	261.25	0.4	261.50	261.00	11.6	10,128	0.11%
2023/03/03	1	258.50	3	260.17	259.00	-2	10,261	-0.02%
2023/03/02	0.3	246.50	1	251.00	250.50	-0.7	10,165	-0.01%
2023/03/01	9	240.00	1	238.00	240.50	8	10,116	0.08%
2023/02/24	1	235.50	0	0.00	235.00	1	10,158	0.01%
2023/02/23	0	0.00	1	242.00	243.00	-1	10,183	-0.01%
2023/02/22	4	240.75	1	241.00	240.00	3	10,408	0.03%
2023/02/21	0	0.00	6	247.00	247.00	-6	10,602	-0.06%
2023/02/20	3	245.50	0	0.00	244.00	3	10,845	0.03%
2023/02/16	2	246.00	3	245.17	247.50	-1	11,793	-0.01%
2023/02/15	0	0.00	6	235.00	244.00	-6	11,900	-0.05%
2023/02/14	2	240.50	7	237.86	238.50	-5	11,952	-0.04%
2023/02/13	2	233.50	0	0.00	233.00	2	12,322	0.02%
2023/02/10	2	238.00	1	242.50	237.00	1	12,572	0.01%
2023/02/09	1	244.00	0	0.00	243.00	1	12,694	0.01%
2023/02/08	11	244.59	0	0.00	244.00	11	12,976	0.08%
2023/02/07	0	0.00	3	242.50	244.00	-3	13,058	-0.02%
2023/02/06	5.2	240.39	1	240.00	239.00	4.2	13,207	0.03%
2023/02/03	0.1	260.00	0	0.00	255.00	0.1	13,161	0.00%
2023/02/02	0	0.00	4	261.75	264.50	-4	13,207	-0.03%
2023/02/01	0	0.00	4	255.13	255.50	-4	13,225	-0.03%
2023/01/31	1	245.00	1	244.00	243.00	0	13,197	0.00%
2023/01/30	0	0.00	4	241.88	246.00	-4	13,404	-0.03%
2023/01/13	5	232.10	2	236.75	230.00	3	14,000	0.02%
2023/01/12	1	233.50	0	0.00	232.00	1	14,152	0.01%
2023/01/11	3	234.67	1	234.00	234.00	2	14,447	0.01%
2023/01/10	0	0.00	1	233.00	236.50	-1	14,660	-0.01%
2023/01/09	2	233.75	2	235.25	236.00	0	14,843	0.00%
2023/01/05	2	225.25	6	220.75	219.50	-4	14,815	-0.03%
2023/01/04	8	227.88	2	224.50	223.00	6	14,728	0.04%
2023/01/03	0	0.00	2	227.50	233.00	-2	14,662	-0.01%
2022/12/30	2	230.50	13	229.23	227.00	-11	14,732	-0.07%
2022/12/29	7	229.57	8	230.94	231.00	-1	14,768	-0.01%
2022/12/28	2	235.50	2	233.00	231.50	0	14,913	0.00%
2022/12/27	1	241.50	2	241.00	238.00	-1	15,074	-0.01%
2022/12/26	10	239.25	10	238.20	237.00	0	15,149	0.00%
2022/12/23	13.1	241.19	2	243.50	242.00	11.1	15,276	0.07%
2022/12/22	2.1	241.67	3	241.17	243.00	-0.9	15,283	-0.01%
2022/12/21	3	237.67	5	234.60	237.00	-2	15,279	-0.01%
2022/12/20	7	245.36	3	245.50	241.50	4	15,189	0.03%
2022/12/19	1	256.50	27	261.26	257.00	-26	14,930	-0.17%
2022/12/16	10	260.90	0	0.00	260.00	10	14,855	0.07%
2022/12/14	6	273.92	2	271.00	274.00	4	14,743	0.03%
2022/12/13	15	281.43	5	271.00	270.00	10	14,790	0.07%
2022/12/12	2.1	280.19	0	0.00	281.00	2.1	14,675	0.01%
2022/12/09	1	288.00	5	281.70	281.50	-4	14,751	-0.03%
2022/12/08	1	285.00	0.1	285.00	287.00	0.9	14,641	0.01%
2022/12/07	3.1	288.89	1	279.00	278.50	2.1	14,622	0.01%
2022/12/06	3.1	309.94	11	308.05	304.50	-7.9	14,293	-0.06%
2022/12/05	5	305.00	10	310.00	310.50	-5	14,155	-0.04%
2022/12/02	8	287.75	3	291.33	295.50	5	13,957	0.04%
2022/12/01	3	291.83	2	288.75	286.50	1	13,977	0.01%
2022/11/30	1	269.50	1	268.00	269.50	0	13,656	0.00%
2022/11/29	1	267.50	2	267.50	267.00	-1	13,768	-0.01%
2022/11/28	3	272.50	1	271.50	273.00	2	13,889	0.01%
2022/11/25	8	272.56	16	274.19	271.00	-8	14,066	-0.06%
2022/11/24	4	264.75	0	0.00	270.00	4	13,891	0.03%
2022/11/23	0.2	260.50	2	264.00	259.00	-1.8	13,814	-0.01%
2022/11/22	4	262.00	2	261.50	262.00	2	13,857	0.01%
2022/11/21	1	262.00	2	263.00	261.00	-1	13,867	-0.01%
2022/11/18	10.3	263.17	0	0.00	258.00	10.3	13,855	0.07%
2022/11/17	5.3	267.61	0	0.00	267.50	5.3	13,777	0.04%
2022/11/16	6	270.00	2	271.00	272.50	4	13,810	0.03%
2022/11/15	0.2	268.00	1	270.00	270.50	-0.8	13,909	-0.01%
2022/11/14	8	263.25	8	264.69	263.00	0	13,834	0.00%
2022/11/11	0	0.00	11	256.50	256.50	-11	13,368	-0.08%
2022/11/10	1	232.50	3	233.83	233.50	-2	13,309	-0.02%
2022/11/09	3	231.33	3	231.00	234.50	0	13,340	0.00%
2022/11/08	1	220.50	4	224.63	219.00	-3	13,260	-0.02%
2022/11/07	4	218.38	3	214.50	214.50	1	13,156	0.01%
2022/11/04	1	214.00	0	0.00	217.00	1	13,147	0.01%
2022/11/03	4	216.25	1	215.50	217.00	3	12,958	0.02%
2022/11/02	2	208.50	5	211.60	217.50	-3	12,985	-0.02%
2022/11/01	3	209.00	0	0.00	208.50	3	12,849	0.02%
2022/10/31	0	0.00	3	214.33	211.50	-3	12,874	-0.02%
2022/10/28	4	210.50	3	210.33	208.50	1	12,879	0.01%
2022/10/27	1	204.00	2	205.50	207.00	-1	12,750	-0.01%
2022/10/26	2	198.75	4	202.75	199.50	-2	12,741	-0.02%
2022/10/24	2	206.00	1	205.00	207.50	1	12,654	0.01%
2022/10/21	1	200.50	0	0.00	195.00	1	12,710	0.01%
2022/10/20	26	198.21	25	200.10	199.50	1	12,735	0.01%
2022/10/19	2	206.00	15	205.73	205.00	-13	12,665	-0.10%
2022/10/18	2	200.50	3	201.00	201.00	-1	12,497	-0.01%
2022/10/17	2	192.50	3	195.17	195.00	-1	12,474	-0.01%
2022/10/14	11	188.18	6	193.42	195.50	5	12,509	0.04%
2022/10/13	1	186.50	3	181.00	178.00	-2	12,619	-0.02%
2022/10/11	5	188.00	0	0.00	187.50	5	12,616	0.04%
2022/10/06	0	0.00	2	201.00	207.00	-2	12,628	-0.02%
2022/10/05	14	201.14	28	202.75	200.50	-14	12,668	-0.11%
2022/10/04	4	193.63	3	197.17	198.00	1	12,570	0.01%
2022/10/03	3	183.00	0	0.00	188.50	3	12,519	0.02%
2022/09/30	22	188.52	4	180.63	189.00	18	12,630	0.14%
2022/09/29	1	186.50	1	187.50	186.00	0	12,684	0.00%
2022/09/28	0	0.00	2	189.00	187.00	-2	12,715	-0.02%
2022/09/27	0	0.00	0.1	194.00	200.00	-0.1	12,759	0.00%
2022/09/26	1.1	198.09	4.1	198.52	193.00	-3	12,737	-0.02%
2022/09/23	1.1	205.18	0	0.00	205.00	1.1	12,722	0.01%
2022/09/22	3	208.00	2	208.50	207.00	1	12,698	0.01%
2022/09/21	1	215.00	1	219.00	216.00	0	12,641	0.00%
2022/09/20	1	216.50	2	221.00	220.50	-1	12,644	-0.01%
2022/09/16	4	222.13	5	222.50	221.50	-1	12,492	-0.01%
2022/09/15	2	230.00	0	0.00	228.00	2	12,403	0.02%
2022/09/14	8	228.81	0	0.00	229.50	8	12,408	0.06%
2022/09/13	2	243.00	0	0.00	240.00	2	12,285	0.02%
2022/09/12	0	0.00	1	247.00	246.50	-1	12,262	-0.01%
2022/09/08	3	243.33	2	241.75	242.00	1	12,336	0.01%
2022/09/07	4	242.75	2	242.50	242.00	2	12,397	0.02%
2022/09/05	16	250.81	19	251.34	247.50	-3	12,305	-0.02%
2022/09/02	4	246.13	2	248.50	243.00	2	12,206	0.02%
2022/09/01	28	254.30	27	244.31	244.50	1	12,032	0.01%
2022/08/31	25	266.82	24	270.46	270.50	1	11,794	0.01%
2022/08/30	21	265.12	20	268.00	267.50	1	11,767	0.01%
2022/08/29	3	260.00	2	266.50	266.50	1	11,715	0.01%
2022/08/26	0	0.00	2	281.50	278.00	-2	11,605	-0.02%
2022/08/25	23	274.43	22	275.00	276.00	1	11,562	0.01%
2022/08/24	25	273.58	17	270.50	270.00	8	11,603	0.07%
2022/08/23	27	279.98	29	275.45	274.00	-2	11,453	-0.02%
2022/08/22	29	302.14	23	293.00	288.00	6	11,245	0.05%
2022/08/19	22	283.43	26	293.27	295.00	-4	10,925	-0.04%
2022/08/18	2	270.00	1	280.00	281.50	1	10,763	0.01%
2022/08/17	3	278.83	3	277.00	278.00	0	10,705	0.00%
2022/08/16	23	281.65	22	277.73	277.00	1	10,591	0.01%
2022/08/15	2	281.00	7	277.71	282.00	-5	10,432	-0.05%
2022/08/12	1	262.00	0	0.00	261.50	1	10,094	0.01%
2022/08/11	0	0.00	1	256.00	254.00	-1	9,930	-0.01%
2022/08/10	1	250.00	1	247.00	245.50	0	9,778	0.00%
2022/08/08	0	0.00	1	243.00	246.50	-1	9,525	-0.01%
2022/08/05	0	0.00	1	245.00	244.00	-1	9,468	-0.01%
2022/08/04	1	237.00	0	0.00	234.50	1	9,353	0.01%
2022/08/03	0	0.00	2	233.50	234.00	-2	9,176	-0.02%
2022/08/02	3	233.00	0	0.00	238.00	3	9,128	0.03%
2022/08/01	1	230.00	1	241.00	243.50	0	8,992	0.00%
2022/07/29	0	0.00	2	240.50	240.50	-2	8,840	-0.02%
2022/07/28	11	243.59	0	0.00	238.50	11	8,673	0.13%
2022/07/27	3	253.00	1	264.50	263.50	2	8,248	0.02%
2022/07/26	13	257.00	1	254.00	254.50	12	7,993	0.15%
2022/07/25	1	273.00	1	275.50	272.00	0	7,811	0.00%
2022/07/22	5	284.00	4	279.88	278.50	1	7,679	0.01%
2022/07/21	1	273.00	1	278.50	282.00	0	7,498	0.00%
2022/07/20	0	0.00	1	268.00	266.50	-1	7,230	-0.01%
2022/07/19	3	258.50	0	0.00	253.00	3	7,063	0.04%
2022/07/18	0	0.00	1	259.50	259.00	-1	7,012	-0.01%
2022/07/15	1	251.50	1.1	253.95	253.50	-0.1	6,872	0.00%
2022/07/14	0	0.00	0.1	247.50	247.00	-0.1	6,744	0.00%
2022/07/13	1	243.00	0	0.00	242.00	1	6,583	0.02%
2022/07/11	2	251.25	0	0.00	248.50	2	6,373	0.03%
2022/07/08	0	0.00	1	267.00	262.00	-1	6,216	-0.02%
2022/07/07	0.1	250.00	2	248.00	251.50	-1.9	5,992	-0.03%
2022/07/04	1	244.00	1.4	250.64	244.00	-0.4	5,570	-0.01%
2022/07/01	1	262.50	0	0.00	244.00	1	5,428	0.02%
2022/06/30	1	265.00	0	0.00	260.50	1	5,294	0.02%
2022/06/29	3	280.33	2.2	275.04	273.50	0.8	5,213	0.02%
2022/06/28	1.2	295.58	0	0.00	289.50	1.2	5,134	0.02%
2022/06/24	1	284.00	10	292.50	284.50	-9	5,038	-0.18%
2022/06/23	0	0.00	1	293.00	286.50	-1	4,981	-0.02%
2022/06/22	6	304.50	0	0.00	294.00	6	4,931	0.12%
2022/06/21	1	305.50	0	0.00	314.00	1	4,846	0.02%
2022/06/20	2	304.25	1	307.00	299.00	1	4,812	0.02%
2022/06/17	0	0.00	1	316.00	316.00	-1	4,736	-0.02%
2022/06/16	5	321.00	1	322.00	316.00	4	4,613	0.09%
2022/06/15	2	327.75	3	333.17	329.50	-1	4,489	-0.02%
2022/06/13	3	345.50	3	343.00	345.00	0	4,377	0.00%
2022/06/10	2	361.50	3	361.67	365.00	-1	4,379	-0.02%
2022/06/08	1	367.50	1	366.50	365.00	0	4,333	0.00%
2022/06/07	1	367.50	1	366.50	367.50	0	4,335	0.00%
2022/06/02	2	371.25	1	365.00	372.00	1	4,373	0.02%
2022/06/01	4	376.38	1	380.50	371.00	3	4,385	0.07%
2022/05/31	1	393.00	1	392.50	394.50	0	4,295	0.00%
2022/05/30	0	0.00	5	386.00	395.00	-5	4,324	-0.12%
2022/05/27	1	376.00	0	0.00	376.50	1	4,282	0.02%
2022/05/26	1	368.00	1	367.00	368.00	0	4,372	0.00%
2022/05/25	5	368.00	0	0.00	381.00	5	4,314	0.12%
2022/05/19	0.1	406.00	0	0.00	407.50	0.1	4,241	0.00%
2022/05/16	1	402.50	0	0.00	401.00	1	4,301	0.02%
2022/05/13	0	0.00	11	387.82	398.00	-11	4,277	-0.26%
2022/05/12	5	383.00	0	0.00	381.00	5	4,265	0.12%
2022/05/11	1	397.00	1	392.00	391.00	0	4,229	0.00%
2022/05/06	5	395.50	1	396.00	401.50	4	4,351	0.09%
2022/05/05	1	419.00	0	0.00	418.00	1	4,332	0.02%
2022/04/27	1	386.00	0	0.00	409.00	1	4,415	0.02%
2022/04/26	1	407.50	0	0.00	406.00	1	4,382	0.02%
2022/04/25	0	0.00	0.6	408.50	406.50	-0.6	4,401	-0.01%
2022/04/19	1	450.50	1	452.50	449.00	0	4,421	0.00%
2022/04/15	1	440.00	0	0.00	441.00	1	4,550	0.02%
2022/04/12	0	0.00	2	456.50	454.00	-2	4,575	-0.04%
2022/04/11	2	474.50	0	0.00	455.00	2	4,551	0.04%
2022/04/07	1	523.00	2	511.00	509.00	-1	4,488	-0.02%
2022/04/06	1	508.00	1	516.00	516.00	0	4,446	0.00%
2022/03/31	2	524.00	0	0.00	524.00	2	4,442	0.05%
2022/03/30	0	0.00	2	539.00	537.00	-2	4,433	-0.05%
2022/03/25	1	514.00	1	522.00	518.00	0	4,437	0.00%
2022/03/24	1	513.00	1	510.00	508.00	0	4,422	0.00%
2022/03/18	1	477.00	1	479.50	480.50	0	4,509	0.00%
2022/03/16	1	459.00	0	0.00	460.00	1	4,481	0.02%
2022/03/08	5	486.40	0	0.00	475.50	5	4,524	0.11%
2022/03/07	2.1	507.98	0	0.00	494.50	2.1	4,516	0.05%
2022/03/04	0.1	543.00	1	546.00	547.00	-0.9	4,550	-0.02%
2022/03/03	2	539.50	0	0.00	535.00	2	4,564	0.04%
2022/03/01	3	550.33	4.1	547.12	539.00	-1.1	4,670	-0.02%
2022/02/25	0	0.00	2	527.00	524.00	-2	4,634	-0.04%
2022/02/24	2.1	513.19	0	0.00	512.00	2.1	4,608	0.05%
2022/02/23	0	0.00	1	530.00	529.00	-1	4,578	-0.02%
2022/02/22	4.1	519.39	2	522.00	521.00	2.1	4,598	0.05%
2022/02/18	0	0.00	2	527.00	536.00	-2	4,626	-0.04%
2022/02/17	1	523.00	0	0.00	525.00	1	4,648	0.02%
2022/02/16	0	0.00	1	524.00	528.00	-1	4,739	-0.02%
2022/02/15	0.1	507.00	0	0.00	502.00	0.1	4,807	0.00%
2022/02/14	1.1	501.55	1	496.00	496.00	0.1	4,926	0.00%
2022/02/10	1.1	516.27	0	0.00	516.00	1.1	5,059	0.02%
2022/02/09	1	513.00	2	520.50	526.00	-1	5,105	-0.02%
2022/02/08	1	496.50	3	507.67	506.00	-2	5,149	-0.04%
2022/02/07	0.1	478.00	0	0.00	478.00	0.1	5,192	0.00%
2022/01/26	0.1	478.50	0.1	484.50	472.00	0	5,269	0.00%
2022/01/25	0.1	484.00	0	0.00	477.00	0.1	5,410	0.00%
2022/01/24	1.2	481.38	1	479.00	496.00	0.2	5,518	0.00%
2022/01/21	2.2	505.43	0	0.00	490.50	2.2	5,596	0.04%
2022/01/20	0.1	522.00	0	0.00	526.00	0.1	5,627	0.00%
2022/01/19	1	527.00	0	0.00	519.00	1	5,821	0.02%
2022/01/18	0	0.00	2.1	546.90	545.00	-2.1	5,860	-0.04%
2022/01/14	0.1	509.00	0	0.00	514.00	0.1	5,944	0.00%
2022/01/12	0.1	509.00	0	0.00	505.00	0.1	6,150	0.00%
2022/01/11	0.2	515.00	0	0.00	509.00	0.2	6,285	0.00%
2022/01/10	2.1	528.76	0	0.00	517.00	2.1	6,323	0.03%
2022/01/07	2.1	564.76	0	0.00	558.00	2.1	6,329	0.03%
2022/01/03	1	587.00	3	586.67	583.00	-2	6,579	-0.03%
2021/12/28	1	571.00	0	0.00	572.00	1	6,892	0.01%
2021/12/27	1	574.00	1	574.00	576.00	0	6,985	0.00%
2021/12/24	0	0.00	1	571.00	567.00	-1	7,055	-0.01%
2021/12/23	0	0.00	1	586.00	573.00	-1	7,209	-0.01%
2021/12/22	0.1	576.00	0	0.00	571.00	0.1	7,317	0.00%
2021/12/20	0.1	566.00	0	0.00	565.00	0.1	7,459	0.00%
2021/12/17	1	565.00	1	565.00	565.00	0	7,547	0.00%
2021/12/16	0.1	574.00	0	0.00	572.00	0.1	7,602	0.00%
2021/12/15	0	0.00	1	563.00	575.00	-1	7,603	-0.01%
2021/12/14	1	554.00	0	0.00	556.00	1	7,611	0.01%
2021/12/10	3	572.67	0	0.00	572.00	3	7,717	0.04%
2021/12/09	0	0.00	1	596.00	586.00	-1	7,738	-0.01%
2021/12/08	1	589.00	1	595.00	585.00	0	7,744	0.00%
2021/12/06	3	590.33	2	581.00	581.00	1	7,771	0.01%
2021/12/03	1	596.00	0	0.00	601.00	1	7,856	0.01%
2021/12/01	2	609.54	0	0.00	608.00	2	8,101	0.02%
2021/11/30	0	0.00	1	607.00	626.00	-1	8,105	-0.01%
2021/11/24	0	0.00	2	573.00	566.00	-2	8,127	-0.02%
2021/11/18	2	549.50	1	563.00	548.00	1	8,499	0.01%
2021/11/17	1	557.00	0	0.00	560.00	1	8,526	0.01%
2021/11/16	1	562.00	0	0.00	561.00	1	8,574	0.01%
2021/11/12	1	575.00	0	0.00	574.00	1	8,598	0.01%
2021/11/11	1	572.00	1	570.00	576.00	0	8,569	0.00%
2021/11/10	1	553.00	1	542.00	555.00	0	8,532	0.00%
2021/11/08	1.2	546.11	0	0.00	536.00	1.2	8,522	0.01%
2021/11/05	2	543.00	4	552.75	558.00	-2	8,506	-0.02%
2021/11/04	2	544.00	5	546.20	535.00	-3	8,427	-0.04%
2021/11/03	1	515.00	1	527.00	530.00	0	8,376	0.00%
2021/11/02	6	530.83	3	528.33	526.00	3	8,331	0.04%
2021/11/01	1	509.00	2	525.00	514.00	-1	8,267	-0.01%
2021/10/29	2	471.00	3	483.67	490.50	-1	8,313	-0.01%
2021/10/28	1	479.50	1	464.50	465.50	0	8,216	0.00%
2021/10/27	2	467.75	4	467.88	470.50	-2	8,151	-0.02%
2021/10/26	2	447.25	1	445.00	440.50	1	7,978	0.01%
2021/10/25	1	436.50	1	441.50	442.00	0	8,045	0.00%
2021/10/22	2	441.25	2	443.25	440.50	0	8,096	0.00%
2021/10/21	1	449.50	0	0.00	430.00	1	8,048	0.01%
2021/10/19	4	443.63	13.2	439.64	450.50	-9.2	7,971	-0.12%
2021/10/18	9	411.67	8	410.50	412.00	1	7,845	0.01%
2021/10/15	0	0.00	2.1	413.00	413.50	-2.1	7,803	-0.03%
2021/10/14	9	392.89	9	396.56	392.50	0	7,727	0.00%
2021/10/13	1.3	402.15	2	400.00	393.00	-0.7	7,675	-0.01%
2021/10/12	1	424.00	0	0.00	418.50	1	7,620	0.01%
2021/10/08	10	440.20	5.2	427.98	430.00	4.8	7,639	0.06%
2021/10/07	0	0.00	1	431.50	431.00	-1	7,595	-0.01%
2021/10/06	2.2	411.18	0	0.00	407.00	2.2	7,534	0.03%
2021/10/05	8	397.50	9	424.22	425.00	-1	7,507	-0.01%
2021/10/04	1	420.00	0	0.00	401.50	1	7,422	0.01%
2021/10/01	0.4	423.00	1	430.00	423.00	-0.7	7,494	-0.01%
2021/09/30	11	424.23	11	436.05	435.00	0	7,545	0.00%
2021/09/29	12	441.63	5	417.50	419.00	7	7,446	0.09%
2021/09/27	1	467.00	0	0.00	461.00	1	7,334	0.01%
2021/09/24	3	475.50	3	475.00	473.00	0	7,293	0.00%
2021/09/23	1.7	466.88	1	466.50	469.50	0.7	7,221	0.01%
2021/09/22	0	0.00	0.1	450.00	443.00	-0.1	7,174	0.00%
2021/09/17	1	451.00	1	454.00	460.00	0	7,178	0.00%
2021/09/16	4	456.00	4	450.00	449.00	0	7,207	0.00%
2021/09/15	2	439.00	2	444.50	448.50	0	7,272	0.00%
2021/09/14	7	436.43	7	443.43	444.00	0	7,355	0.00%
2021/09/10	0	0.00	1	423.00	433.00	-1	7,642	-0.01%
2021/09/09	9	409.67	10	418.95	420.50	-1	7,689	-0.01%
2021/09/08	8	420.69	7	409.50	410.00	1	7,719	0.01%
2021/09/07	1	435.50	0	0.00	438.50	1	7,636	0.01%
2021/09/06	1	452.00	4	444.63	453.50	-3	7,514	-0.04%
2021/09/03	2	423.50	2	425.00	427.00	0	7,378	0.00%
2021/09/02	2	425.75	2	416.00	413.00	0	7,455	0.00%
2021/09/01	3	424.17	4	425.38	426.00	-1	7,564	-0.01%
2021/08/31	2	421.50	2	418.75	421.50	0	7,632	0.00%
2021/08/30	8	426.25	16	417.97	420.50	-8	7,856	-0.10%
2021/08/27	12	388.13	15	398.50	413.00	-3	7,882	-0.04%
2021/08/25	1	391.00	2	391.25	387.50	-1	7,950	-0.01%
2021/08/24	2	374.25	0	0.00	369.50	2	7,916	0.03%
2021/08/23	1	375.50	0	0.00	387.00	1	8,053	0.01%
2021/08/20	5	358.00	6	366.08	365.00	-1	8,070	-0.01%
2021/08/19	1	361.50	3	366.00	360.00	-2	8,102	-0.02%
2021/08/17	1	359.50	0	0.00	352.00	1	8,221	0.01%
2021/08/16	0	0.00	1	366.50	375.50	-1	8,285	-0.01%
2021/08/13	3	384.17	0	0.00	380.00	3	8,408	0.04%
2021/08/12	1	398.50	3	397.83	400.50	-2	8,396	-0.02%
2021/08/11	3	387.17	0	0.00	385.00	3	8,478	0.04%
2021/08/10	1	400.00	2	400.00	401.00	-1	8,727	-0.01%
2021/08/09	9	406.11	2	402.50	402.50	7	9,021	0.08%
2021/08/06	1	402.50	1	416.00	416.00	0	9,206	0.00%
2021/08/05	1	412.50	10	413.30	414.50	-9	9,399	-0.10%
2021/08/04	1	401.00	0	0.00	396.00	1	9,662	0.01%
2021/08/02	3	389.50	3	391.00	389.50	0	9,681	0.00%
2021/07/30	3	403.50	2	393.75	397.00	1	9,818	0.01%
2021/07/29	7	416.00	1	403.00	416.00	6	9,932	0.06%
2021/07/28	8	364.75	16	372.13	383.50	-8	9,954	-0.08%
2021/07/26	2	385.00	1	385.50	385.50	1	10,058	0.01%
2021/07/23	6	409.58	0	0.00	391.50	6	10,051	0.06%
2021/07/22	8	427.50	8	425.50	427.50	0	10,131	0.00%
2021/07/21	7	421.21	7	412.71	409.00	0	10,227	0.00%
2021/07/20	12	425.17	11	420.50	418.50	1	10,396	0.01%
2021/07/19	6	425.92	4	426.25	420.00	2	10,432	0.02%
2021/07/16	2	430.75	2	426.25	436.00	0	10,488	0.00%
2021/07/15	11	425.59	2	433.00	419.50	9	10,505	0.09%
2021/07/14	2	428.75	11	431.64	434.00	-9	10,527	-0.09%
2021/07/13	9	430.72	8	440.00	420.00	1	10,581	0.01%
2021/07/12	0	0.00	1	423.00	428.00	-1	10,654	-0.01%
2021/07/09	2	424.25	1	420.50	418.00	1	10,783	0.01%
2021/07/08	11	430.32	3	431.67	419.00	8	10,861	0.07%
2021/07/07	1	425.00	2	421.25	424.50	-1	10,779	-0.01%
2021/07/06	1	404.00	1	406.00	407.50	0	10,703	0.00%
2021/07/05	0	0.00	2	407.50	406.00	-2	10,729	-0.02%
2021/07/02	1	392.50	1	388.00	391.50	0	10,733	0.00%
2021/07/01	1	385.00	1	380.00	379.00	0	10,827	0.00%
2021/06/30	0	0.00	0.1	386.00	389.50	-0.1	10,896	0.00%
2021/06/29	2	387.75	2	389.25	389.00	0	11,072	0.00%
2021/06/28	2	385.50	2	388.50	387.50	0	11,215	0.00%
2021/06/25	0.1	408.00	0	408.00	393.00	0.1	11,430	0.00%
2021/06/24	1	403.50	1	415.00	402.50	0	11,444	0.00%
2021/06/23	1	391.50	2	398.00	394.00	-1	11,434	-0.01%
2021/06/22	3	371.50	5	376.20	387.00	-2	11,496	-0.02%
2021/06/21	1	371.50	1	367.50	358.50	0	11,504	0.00%
2021/06/18	0	0.00	1	358.50	359.50	-1	11,641	-0.01%
2021/06/17	0	0.00	1	341.00	354.50	-1	11,625	-0.01%
2021/06/16	0	0.00	1	341.50	340.50	-1	11,770	-0.01%
2021/06/11	0	0.00	1	349.00	345.50	-1	12,086	-0.01%
2021/06/10	3	357.17	2	350.25	348.50	1	12,066	0.01%
2021/06/09	9	359.89	9	357.00	361.50	0	12,014	0.00%
2021/06/08	3	355.83	3	354.67	350.00	0	12,086	0.00%
2021/06/07	4	340.88	7.2	348.06	352.00	-3.2	12,149	-0.03%
2021/06/04	2.1	341.45	5	341.00	341.00	-2.9	12,164	-0.02%
2021/06/03	1	329.50	7	334.43	335.50	-6	12,286	-0.05%
2021/06/02	8	326.38	6	325.17	319.50	2	12,406	0.02%
2021/06/01	12	326.58	7	328.43	326.00	5	12,809	0.04%
2021/05/31	1	328.00	2	328.00	330.50	-1	12,903	-0.01%
2021/05/28	2	314.50	0	0.00	313.00	2	12,973	0.02%
2021/05/26	19	319.76	21	321.19	318.00	-2	13,659	-0.01%
2021/05/25	8	324.38	7	327.29	323.00	1	13,888	0.01%
2021/05/24	8	320.88	7	315.21	322.50	1	14,179	0.01%
2021/05/21	0	0.00	2	310.50	315.00	-2	14,241	-0.01%
2021/05/20	0	0.00	1	293.50	292.00	-1	14,242	-0.01%
2021/05/19	2.2	309.91	1	304.50	303.50	1.2	14,320	0.01%
2021/05/18	4	315.75	4	314.00	310.00	0	14,420	0.00%
2021/05/17	1	297.00	2	298.00	302.00	-1	14,416	-0.01%
2021/05/14	3	290.00	3	298.00	290.00	0	14,577	0.00%
2021/05/12	4	265.88	5	268.20	268.50	-1	14,720	-0.01%
2021/05/11	5	278.60	5	279.80	279.50	0	14,604	0.00%
2021/05/10	2	309.25	0	0.00	307.00	2	14,629	0.01%
2021/05/06	0	0.00	2	308.00	305.00	-2	14,811	-0.01%
2021/05/05	1	300.50	0	0.00	289.00	1	14,962	0.01%
2021/05/04	1	292.00	1	308.00	308.00	0	15,155	0.00%
2021/05/03	1	307.00	2	301.50	298.50	-1	15,361	-0.01%
2021/04/28	1	316.00	3	318.33	316.00	-2	15,722	-0.01%
2021/04/27	0	0.00	3	309.00	307.50	-3	15,651	-0.02%
2021/04/26	8	309.63	0	0.00	305.50	8	15,604	0.05%
2021/04/23	1	317.00	1	323.50	324.50	0	15,471	0.00%
2021/04/22	0	0.00	1	317.00	315.50	-1	15,551	-0.01%
2021/04/21	1	321.00	1	317.50	316.00	0	15,609	0.00%
2021/04/16	3	337.33	1	330.00	332.50	2	16,094	0.01%
2021/04/15	3	333.67	7	336.21	341.50	-4	16,156	-0.02%
2021/04/14	6	305.50	3	324.83	315.50	3	16,343	0.02%
2021/04/13	1	321.50	1	330.00	320.00	0	16,600	0.00%
2021/04/12	3	329.67	2	324.50	323.00	1	17,156	0.01%
2021/04/09	1	335.00	1	338.00	334.50	0	17,408	0.00%
2021/04/07	1	340.00	0	0.00	340.50	1	17,676	0.01%
2021/04/06	5	353.60	3	355.50	351.00	2	17,697	0.01%
2021/04/01	2	355.25	2	358.50	351.50	0	17,728	0.00%
2021/03/31	3	352.50	1	356.50	354.00	2	17,659	0.01%
2021/03/30	3	346.17	5	353.50	356.00	-2	17,607	-0.01%
2021/03/29	2	335.75	1	333.00	332.00	1	17,594	0.01%
2021/03/26	2	337.75	3	335.67	335.50	-1	17,648	-0.01%
2021/03/25	6	327.50	6	326.92	318.00	0	17,696	0.00%
2021/03/24	5	320.80	2	330.00	326.00	3	17,729	0.02%
2021/03/23	2	316.50	7	324.43	305.50	-5	17,862	-0.03%
2021/03/22	0	0.00	1	302.50	306.50	-1	17,897	-0.01%
2021/03/19	12	309.54	11	302.14	307.00	1	18,207	0.01%
2021/03/18	8	308.06	8	309.19	312.50	0	18,415	0.00%
2021/03/17	3	298.67	4	299.50	299.00	-1	19,046	-0.01%
2021/03/15	2	297.50	2	295.50	296.00	0	19,156	0.00%
2021/03/12	7	299.50	8	294.31	292.00	-1	19,332	-0.01%
2021/03/11	5	288.70	3	289.67	293.00	2	19,290	0.01%
2021/03/10	2	280.50	3	282.17	283.50	-1	19,312	-0.01%
2021/03/09	3	276.67	1	275.00	273.50	2	19,378	0.01%
2021/03/08	5	301.20	5	291.90	279.50	0	19,323	0.00%
2021/03/05	13	280.50	14	282.82	295.00	-1	19,253	-0.01%
2021/03/03	1	281.50	0	0.00	280.50	1	20,089	0.00%
2021/03/02	5	301.70	4	296.00	291.00	1	20,206	0.00%
2021/02/26	2	306.75	2	303.25	299.00	0	20,621	0.00%
2021/02/25	4	309.75	4	310.63	306.00	0	20,571	0.00%
2021/02/24	9	302.22	11	307.14	295.00	-2	20,482	-0.01%
2021/02/23	9	290.39	7	289.43	286.00	2	20,111	0.01%
2021/02/22	7	297.71	6	298.67	294.50	1	20,077	0.00%
2021/02/19	9	292.72	7	290.14	290.00	2	20,068	0.01%
2021/02/18	2	285.75	8	287.38	288.00	-6	20,471	-0.03%
2021/02/17	4	282.38	6	284.42	286.50	-2	20,394	-0.01%
2021/02/05	3	257.83	7	263.21	265.00	-4	20,323	-0.02%
2021/02/04	16	248.94	17	250.15	254.00	-1	20,022	0.00%
2021/02/03	9	248.11	2	244.00	243.50	7	19,998	0.04%
2021/02/02	8	240.56	9	245.22	246.00	-1	20,266	0.00%
2021/02/01	5	226.60	6	229.08	233.00	-1	20,194	0.00%
2021/01/29	6	240.50	3	233.17	226.00	3	20,282	0.01%
2021/01/28	3	236.67	2	236.00	236.00	1	20,453	0.00%
2021/01/27	4	239.75	4	247.00	248.00	0	20,900	0.00%
2021/01/26	9	241.50	10	245.35	238.00	-1	20,689	0.00%
2021/01/25	10	239.35	3	231.67	233.50	7	20,465	0.03%
2021/01/22	0	0.00	7	251.79	253.50	-7	20,285	-0.03%
2021/01/21	6	223.25	13	227.46	230.50	-7	20,632	-0.03%
2021/01/20	0	0.00	1	218.00	216.50	-1	20,912	0.00%
2021/01/19	3	221.33	1	221.00	221.00	2	20,942	0.01%
2021/01/18	1	219.00	2	220.50	223.00	-1	20,942	0.00%
2021/01/15	5	219.70	4	219.75	219.00	1	21,070	0.00%
2021/01/14	8	220.06	18	220.42	224.00	-10	21,183	-0.05%
2021/01/13	17	226.00	11	221.64	220.00	6	21,377	0.03%
2021/01/12	3	221.83	2	221.00	222.00	1	21,255	0.00%
2021/01/11	15	217.60	15	220.13	221.00	0	21,231	0.00%
2021/01/08	14	215.54	4	214.00	216.00	10	21,161	0.05%
2021/01/07	10	211.65	13	212.35	212.50	-3	21,266	-0.01%
2021/01/06	5	209.70	10	209.35	205.50	-5	21,103	-0.02%
2021/01/05	5	206.60	7	208.00	209.00	-2	20,767	-0.01%
2021/01/04	4	188.38	12	198.67	200.00	-8	20,315	-0.04%
2020/12/31	5	183.00	4	181.88	182.00	1	20,417	0.00%
2020/12/30	3	176.33	6	177.17	178.00	-3	20,352	-0.01%
2020/12/29	0	0.00	2	174.00	175.00	-2	20,296	-0.01%
2020/12/28	0	0.00	5	169.50	173.50	-5	20,363	-0.02%
2020/12/25	9	168.67	0	0.00	168.50	9	20,484	0.04%
2020/12/24	3	173.33	1	172.00	171.50	2	20,704	0.01%
2020/12/23	1	172.00	3	177.83	176.50	-2	21,025	-0.01%
2020/12/22	6	172.25	9	170.00	170.00	-3	21,244	-0.01%
2020/12/21	5	175.40	5	173.00	177.00	0	21,463	0.00%
2020/12/18	5	173.90	14	173.25	173.00	-9	21,402	-0.04%
2020/12/17	8	176.25	9	178.78	176.50	-1	21,487	0.00%
2020/12/16	1	178.00	1	176.50	176.50	0	21,308	0.00%
2020/12/15	10	178.70	10	177.50	174.50	0	21,169	0.00%
2020/12/14	12	184.79	4	184.25	186.00	8	21,176	0.04%
2020/12/11	10	183.45	11	188.45	173.50	-1	21,227	0.00%
2020/12/10	3	176.33	100	177.00	178.00	-97	20,892	-0.46%
2020/12/09	0	0.00	1	177.00	177.00	-1	20,964	0.00%
2020/12/08	9	180.89	1	178.00	180.00	8	21,114	0.04%
2020/12/07	2	172.50	2	175.00	172.50	0	21,181	0.00%
2020/12/04	6	170.17	8	172.38	169.50	-2	21,257	-0.01%
2020/12/03	6	171.00	5	174.00	172.00	1	21,423	0.00%
2020/12/02	5	179.10	6	177.58	177.50	-1	21,593	0.00%
2020/12/01	12	177.58	8	176.88	175.00	4	21,832	0.02%
2020/11/30	9	177.56	8	178.88	181.00	1	22,146	0.00%
2020/11/27	111	168.82	11	168.41	171.00	100	22,106	0.45%	大買/
2020/11/26	7	154.21	9	161.72	165.00	-2	21,958	-0.01%
2020/11/25	4	153.88	3	152.67	150.00	1	21,831	0.00%
2020/11/24	2	148.00	13	150.00	152.50	-11	21,510	-0.05%
2020/11/23	0	0.00	1	143.00	139.00	-1	21,122	0.00%
2020/11/20	2	136.00	0	0.00	138.00	2	21,154	0.01%
2020/11/19	1	137.00	1	137.50	136.50	0	21,594	0.00%
2020/11/18	1	140.00	0	0.00	140.50	1	22,024	0.00%
2020/11/17	1	146.00	31	138.71	144.00	-30	22,546	-0.13%
2020/11/16	1	135.00	2	135.00	134.50	-1	22,619	0.00%
2020/11/13	3	133.33	2	132.50	133.50	1	23,023	0.00%
2020/11/12	0	0.00	1	133.50	133.00	-1	23,372	0.00%
2020/11/11	4	132.25	2	131.00	130.00	2	24,230	0.01%
2020/11/10	7	130.43	13	129.12	131.00	-6	24,580	-0.02%
2020/11/06	0	0.00	1	130.00	126.50	-1	25,163	0.00%
2020/11/05	0	0.00	2	127.50	127.50	-2	25,319	-0.01%
2020/11/04	33	125.80	36	126.93	125.50	-3	25,317	-0.01%
2020/11/03	1	118.00	6	117.92	118.00	-5	24,845	-0.02%
2020/11/02	10	115.50	12	116.58	116.50	-2	25,018	-0.01%
2020/10/30	1	115.50	3	114.83	115.50	-2	25,649	-0.01%
2020/10/29	13	113.88	8	114.88	114.50	5	25,690	0.02%
2020/10/28	17	114.29	354	112.00	111.00	-337	25,271	-1.33%	大賣/鉅額交易
2020/10/27	1	117.00	0	0.00	121.00	1	24,968	0.00%
2020/10/26	1	119.50	0	0.00	119.00	1	25,251	0.00%
2020/10/23	2	120.25	0	0.00	121.00	2	25,337	0.01%
2020/10/22	6	123.08	4	120.75	121.50	2	25,415	0.01%
2020/10/21	11	129.86	8	128.38	125.50	3	25,266	0.01%
2020/10/20	1	130.00	0	0.00	130.00	1	25,065	0.00%
2020/10/16	3	126.17	4	126.50	124.50	-1	25,702	0.00%
2020/10/15	2	128.00	2	129.00	128.00	0	25,721	0.00%
2020/10/14	1	126.50	1	128.00	127.50	0	25,500	0.00%
2020/10/12	1	124.50	20	124.50	124.50	-19	25,464	-0.07%
2020/10/08	1	124.00	2	126.50	127.00	-1	25,504	0.00%
2020/10/06	2	121.00	3	121.83	121.50	-1	25,325	0.00%
2020/10/05	1	118.50	1	118.50	119.50	0	25,291	0.00%
2020/09/30	1	118.00	1	118.00	118.00	0	25,190	0.00%
2020/09/29	3	119.00	2	117.25	116.00	1	25,088	0.00%
2020/09/28	0	0.00	4	121.00	120.50	-4	24,889	-0.02%
2020/09/25	5	117.40	3	117.50	113.00	2	24,582	0.01%
2020/09/24	5	121.40	0	0.00	119.50	5	24,484	0.02%
2020/09/23	1	128.50	2	127.25	128.00	-1	24,310	0.00%
2020/09/22	20	130.50	3	129.33	127.00	17	24,831	0.07%
2020/09/21	7	132.43	3	132.50	130.00	4	24,943	0.02%
2020/09/18	1	134.50	1	134.00	134.50	0	24,915	0.00%
2020/09/17	1	134.00	11	135.00	136.00	-10	24,892	-0.04%
2020/09/16	2	134.50	4	134.00	133.00	-2	24,713	-0.01%
2020/09/15	3	129.83	6	132.92	129.50	-3	24,499	-0.01%
2020/09/14	1	127.00	2	125.50	125.50	-1	24,093	0.00%
2020/09/11	13	124.15	2	124.00	123.00	11	24,262	0.05%
2020/09/10	25	132.38	0	0.00	126.00	25	24,201	0.10%
2020/09/09	1	128.50	2	127.50	132.00	-1	24,286	0.00%
2020/09/08	2	129.75	2	131.50	128.00	0	24,190	0.00%
2020/09/07	9	134.56	0	0.00	126.50	9	24,242	0.04%
2020/09/04	1	139.00	0	0.00	136.50	1	24,763	0.00%
2020/09/03	4	136.88	6	139.50	138.00	-2	25,002	-0.01%
2020/09/02	2	132.75	4	132.00	131.00	-2	24,461	-0.01%
2020/09/01	3	129.00	5	128.70	132.50	-2	23,928	-0.01%
2020/08/31	3	122.83	0	0.00	120.50	3	23,549	0.01%
2020/08/28	1	127.00	0	0.00	123.00	1	23,383	0.00%
2020/08/27	0	0.00	2	131.00	129.00	-2	23,254	-0.01%
2020/08/26	0	0.00	1	131.50	131.00	-1	23,598	0.00%
2020/08/25	4	130.75	6	130.25	129.00	-2	23,887	-0.01%
2020/08/24	9	132.17	3	128.50	132.00	6	23,450	0.03%
2020/08/21	2	135.50	2	136.50	140.50	0	23,067	0.00%
2020/08/20	7	139.00	2	130.75	128.00	5	22,561	0.02%
2020/08/19	2	142.25	2	141.75	142.00	0	22,319	0.00%
2020/08/18	1	138.50	2	140.75	138.50	-1	22,087	0.00%
2020/08/17	3	141.33	2	142.75	138.50	1	22,089	0.00%
2020/08/14	3	134.50	5	134.20	144.00	-2	21,462	-0.01%
2020/08/13	3	133.33	1	138.50	131.00	2	21,254	0.01%
2020/08/12	1	127.00	3	126.33	129.00	-2	21,126	-0.01%
2020/08/11	2	116.75	0	0.00	117.50	2	20,834	0.01%
2020/08/10	1	119.50	2	119.25	120.00	-1	20,473	0.00%
2020/08/07	2	116.00	0	0.00	113.50	2	20,183	0.01%
2020/08/05	3	114.33	3	117.00	116.00	0	19,961	0.00%
2020/08/04	0	0.00	1	111.50	111.50	-1	19,411	-0.01%
2020/08/03	0	0.00	2	105.00	101.50	-2	19,281	-0.01%
2020/07/31	1	98.70	1	100.00	100.00	0	19,193	0.00%
2020/07/30	6	99.90	4	100.25	100.00	2	19,020	0.01%
2020/07/28	15	96.10	18	96.77	96.10	-3	18,568	-0.02%
2020/07/27	1	94.40	1	92.50	94.40	0	18,413	0.00%
2020/07/24	1	95.70	1	94.90	92.30	0	18,529	0.00%
2020/07/22	1	92.40	2	95.20	96.50	-1	18,608	-0.01%
2020/07/21	0	0.00	4	88.45	89.80	-4	17,942	-0.02%
2020/07/20	2	79.50	2	80.70	81.70	0	18,263	0.00%
2020/07/17	19	79.78	19	80.92	79.80	0	18,346	0.00%
2020/07/16	0	0.00	4	80.90	81.80	-4	18,413	-0.02%
2020/07/15	18	80.60	20	81.90	80.50	-2	18,412	-0.01%
2020/07/14	22	80.36	19	81.38	79.00	3	18,485	0.02%
2020/07/13	4	80.48	2	81.20	82.70	2	18,653	0.01%
2020/07/10	6	83.50	1	83.50	82.70	5	18,846	0.03%
2020/07/09	1	85.90	0	0.00	86.10	1	19,015	0.01%
2020/07/08	2	88.20	4	88.40	88.10	-2	19,258	-0.01%
2020/07/07	1	87.80	1	86.10	85.40	0	19,298	0.00%
2020/07/06	1	87.00	1	86.50	86.50	0	19,317	0.00%
2020/07/03	1	84.30	3	84.93	84.30	-2	19,427	-0.01%
2020/07/02	0	0.00	1	81.90	81.90	-1	19,400	-0.01%
2020/07/01	5	80.78	2	80.05	78.40	3	19,314	0.02%
2020/06/30	2	77.70	17	77.80	79.30	-15	18,858	-0.08%
2020/06/29	9	73.50	0	0.00	72.10	9	18,765	0.05%
2020/06/24	3	71.40	5	72.00	72.10	-2	18,843	-0.01%
2020/06/23	3	70.53	3	71.33	70.50	0	19,099	0.00%
2020/06/22	0	0.00	29	72.25	72.50	-29	19,195	-0.15%
2020/06/17	2	68.10	5	67.92	67.80	-3	18,947	-0.02%
2020/06/16	6	66.55	0	0.00	66.50	6	18,966	0.03%
2020/06/15	2	64.60	1	65.40	63.30	1	18,702	0.01%
2020/06/12	1	64.80	26	65.71	65.40	-25	18,726	-0.13%
2020/06/11	16	67.02	17	67.62	65.90	-1	18,425	-0.01%
2020/06/10	7	62.66	24	62.65	65.30	-17	17,466	-0.10%
2020/06/09	5	59.20	8	60.01	59.40	-3	16,885	-0.02%
2020/06/08	5	59.50	40	60.12	59.50	-35	16,932	-0.21%
2020/06/05	8	60.19	16	60.05	60.40	-8	16,913	-0.05%
2020/06/04	31	59.34	8	59.54	59.10	23	16,812	0.14%
2020/06/02	53	61.65	24	59.98	59.70	29	16,883	0.17%
2020/06/01	32	58.55	32	59.16	60.30	0	16,561	0.00%
2020/05/29	0	0.00	1	55.70	56.00	-1	16,149	-0.01%
2020/05/28	12	55.51	1	55.40	55.00	11	16,444	0.07%
2020/05/27	2	55.90	4	56.48	56.00	-2	16,532	-0.01%
2020/05/26	5	56.64	1	57.50	56.20	4	16,481	0.02%
2020/05/25	7	54.91	2	55.05	54.70	5	16,235	0.03%
2020/05/22	10	55.63	3	55.67	54.10	7	16,085	0.04%
2020/05/21	13	58.92	4	59.08	58.70	9	15,936	0.06%
2020/05/20	3	58.20	0	0.00	57.80	3	16,305	0.02%
2020/05/19	11	59.35	2	59.75	58.50	9	16,013	0.06%
2020/05/18	7	63.77	0	0.00	63.00	7	15,354	0.05%
2020/05/15	1	69.20	0	0.00	69.90	1	15,233	0.01%
2020/05/14	1	70.60	1	71.10	70.50	0	15,197	0.00%
2020/05/13	1	74.10	3	74.50	72.80	-2	15,197	-0.01%
2020/05/12	3	72.73	1	74.20	71.80	2	15,159	0.01%
2020/05/11	0	0.00	4	75.08	75.20	-4	15,088	-0.03%
2020/05/08	0	0.00	10	71.61	71.30	-10	14,939	-0.07%
2020/05/07	0	0.00	1	71.10	69.50	-1	14,955	-0.01%
2020/05/05	10	69.62	0	0.00	69.80	10	14,850	0.07%
2020/05/04	1	70.50	1	70.50	70.50	0	14,777	0.00%
2020/04/30	2	71.40	0	0.00	71.30	2	14,741	0.01%
2020/04/29	0	0.00	2	71.75	72.00	-2	14,677	-0.01%
2020/04/28	12	69.92	15	70.06	70.50	-3	14,493	-0.02%
2020/04/27	1	66.60	2	68.10	67.60	-1	14,229	-0.01%
2020/04/24	11	67.26	6	67.08	67.50	5	14,120	0.04%
2020/04/23	4	66.65	9	68.06	68.10	-5	14,001	-0.04%
2020/04/22	5	63.84	1	65.10	65.40	4	13,543	0.03%
2020/04/21	1	63.40	3	63.10	64.60	-2	13,417	-0.01%
2020/04/17	4	66.10	4	64.73	64.50	0	13,446	0.00%
2020/04/16	17	64.85	4	64.63	65.00	13	13,214	0.10%
2020/04/15	0	0.00	3	64.77	62.10	-3	12,910	-0.02%
2020/04/14	0	0.00	6	61.90	62.10	-6	12,508	-0.05%
2020/04/13	2	56.75	22	56.57	56.50	-20	12,269	-0.16%
2020/04/10	0	0.00	5	53.70	53.70	-5	11,965	-0.04%
2020/04/09	2	52.55	3	52.30	52.00	-1	11,825	-0.01%
2020/04/07	6	55.98	3	55.53	53.40	3	11,489	0.03%
2020/04/06	21	54.12	0	0.00	54.30	21	11,222	0.19%
2020/04/01	6	53.33	1	53.20	53.80	5	11,126	0.04%
2020/03/31	10	54.43	9	54.60	55.00	1	10,938	0.01%
2020/03/27	6	49.00	7	50.81	50.40	-1	10,329	-0.01%
2020/03/26	2	47.43	5	46.50	47.00	-3	9,955	-0.03%
2020/03/25	0	0.00	1	42.00	43.65	-1	9,663	-0.01%
2020/03/24	1	39.60	0	0.00	39.70	1	9,510	0.01%
2020/03/23	8	39.11	0	0.00	38.70	8	9,309	0.09%
2020/03/19	40	45.43	40	42.85	42.85	0	8,913	0.00%
2020/03/18	2	47.95	2	47.48	47.60	0	8,805	0.00%
2020/03/13	4	44.33	0	0.00	46.70	4	8,509	0.05%
2020/03/12	0	0.00	2	49.80	49.00	-2	8,368	-0.02%
2020/03/11	2	54.60	0	0.00	54.20	2	8,281	0.02%
2020/03/09	5	56.50	1	58.40	55.00	4	8,085	0.05%
2020/03/06	2	56.75	2	57.70	57.40	0	7,895	0.00%
2020/03/05	2	56.50	2.6	57.26	56.10	-0.6	7,883	-0.01%
2020/03/04	1	56.20	1	56.50	56.20	0	7,683	0.00%
2020/03/03	2	56.60	0	0.00	55.50	2	7,573	0.03%
2020/02/27	2	53.70	0	0.00	53.00	2	6,883	0.03%
2020/02/26	0	0.00	1	55.70	55.20	-1	6,724	-0.01%
2020/02/25	0	0.00	1	55.50	55.30	-1	6,595	-0.02%
2020/02/24	3	55.90	2	56.75	56.90	1	6,535	0.02%
2020/02/21	3	52.80	11	55.65	55.80	-8	6,145	-0.13%
2020/02/20	2	49.95	21	50.51	50.80	-19	5,405	-0.35%
2020/02/19	0	0.00	2	48.40	48.55	-2	5,207	-0.04%
2020/02/18	4	47.03	2	46.95	47.10	2	5,179	0.04%
2020/02/17	2	47.15	2	47.45	47.00	0	5,213	0.00%
2020/02/12	0	0.00	3	46.52	47.00	-3	5,269	-0.06%
2020/02/11	2	45.40	3	44.32	45.05	-1	5,299	-0.02%
2020/02/10	6	41.56	2	41.83	42.90	4	5,307	0.08%
2020/02/07	0	0.00	4	45.05	44.65	-4	5,235	-0.08%
2020/02/06	0	0.00	6	45.11	46.00	-6	5,311	-0.11%
2020/02/05	1	43.80	0	0.00	43.80	1	5,383	0.02%
2020/02/04	6	44.70	1	43.40	44.50	5	5,538	0.09%
2020/02/03	3	41.00	1	42.75	42.75	2	5,597	0.04%
2020/01/31	3	43.35	0	0.00	43.80	3	5,751	0.05%
2020/01/17	0	0.00	1	50.30	50.20	-1	6,223	-0.02%
2020/01/16	0	0.00	1	50.20	49.85	-1	6,636	-0.02%
2020/01/15	0	0.00	2	50.10	49.90	-2	7,050	-0.03%
2020/01/14	2	50.20	8	50.18	50.20	-6	7,827	-0.08%
2020/01/13	1	49.40	8	49.32	50.00	-7	7,701	-0.09%
2020/01/10	0	0.00	5	46.95	46.75	-5	7,519	-0.07%
2020/01/09	4	45.58	1	45.65	45.40	3	7,519	0.04%
2020/01/06	4	45.28	4	45.28	44.55	0	7,947	0.00%
2020/01/03	2	47.35	3	46.60	46.65	-1	7,980	-0.01%
2020/01/02	3	47.07	4	47.78	47.90	-1	8,196	-0.01%
2019/12/31	2	45.60	0	0.00	45.95	2	8,441	0.02%
2019/12/30	9	46.21	5	45.96	45.90	4	8,587	0.05%
2019/12/27	0	0.00	2	47.10	47.05	-2	8,607	-0.02%
2019/12/26	2	47.48	1	47.75	47.20	1	8,661	0.01%
2019/12/25	0	0.00	1	47.50	47.95	-1	8,780	-0.01%
2019/12/23	0	0.00	1	48.20	47.60	-1	9,246	-0.01%
2019/12/20	0	0.00	2	49.10	49.00	-2	9,397	-0.02%
2019/12/19	14	48.66	1	49.30	48.70	13	9,519	0.14%
2019/12/18	0	0.00	0.3	49.20	49.20	-0.3	9,811	0.00%
2019/12/17	1	49.85	0	0.00	49.60	1	9,939	0.01%
2019/12/13	3	47.65	2	47.45	47.85	1	10,535	0.01%
2019/12/11	2	48.83	0	0.00	48.95	2	11,710	0.02%
2019/12/10	1	48.50	0	0.00	48.50	1	11,984	0.01%
2019/12/09	2	50.40	0	0.00	50.20	2	11,918	0.02%
2019/12/06	0	0.00	1	50.30	50.70	-1	11,936	-0.01%
2019/12/04	1	49.45	0	0.00	50.40	1	12,065	0.01%
2019/12/03	0	0.00	1	49.85	50.20	-1	12,467	-0.01%
2019/12/02	3	48.87	0	0.00	48.60	3	12,507	0.02%
2019/11/29	1	51.50	0	0.00	51.20	1	12,596	0.01%
2019/11/28	0	0.00	1	52.20	52.20	-1	12,651	-0.01%
2019/11/27	0	0.00	2	51.20	51.20	-2	12,683	-0.02%
2019/11/22	1	51.10	0	0.00	50.90	1	12,773	0.01%
2019/11/21	2	50.90	0	0.00	51.40	2	12,883	0.02%
2019/11/20	4	52.88	0	0.00	52.80	4	12,804	0.03%
2019/11/19	0	0.00	1	55.00	54.00	-1	12,980	-0.01%
2019/11/18	0	0.00	2	54.50	54.50	-2	12,994	-0.02%
2019/11/14	2	53.00	0	0.00	53.00	2	13,072	0.02%
2019/11/12	0	0.00	18	54.68	55.00	-18	13,217	-0.14%
2019/11/11	2	54.10	2	53.50	52.70	0	13,274	0.00%
2019/11/08	2	53.60	0	0.00	53.60	2	13,208	0.02%
2019/11/07	2	53.50	0	0.00	54.90	2	13,135	0.02%
2019/11/05	0	0.00	3	55.10	55.20	-3	13,168	-0.02%
2019/11/04	1	54.30	1	54.70	54.70	0	13,186	0.00%
2019/11/01	3	54.40	7	54.39	54.20	-4	13,132	-0.03%
2019/10/31	7	56.07	0	0.00	55.40	7	13,108	0.05%
2019/10/30	0	0.00	1	57.00	56.10	-1	13,141	-0.01%
2019/10/29	1	54.30	2	55.20	56.50	-1	12,960	-0.01%
2019/10/25	1	56.70	0	0.00	56.60	1	12,785	0.01%
2019/10/24	1	57.00	1	58.00	57.70	0	12,690	0.00%
2019/10/23	0	0.00	3	55.73	55.30	-3	12,416	-0.02%
2019/10/22	1	54.60	4	54.83	55.90	-3	12,379	-0.02%
2019/10/21	0	0.00	1	51.10	50.90	-1	11,771	-0.01%
2019/10/17	0	0.00	1	51.30	51.20	-1	12,250	-0.01%
2019/10/16	2	51.40	3	53.17	50.90	-1	12,597	-0.01%
2019/10/15	3	51.77	2	52.25	51.90	1	12,432	0.01%
2019/10/07	17	52.40	19	52.83	52.00	-2	12,094	-0.02%
2019/10/04	10	50.70	11	50.91	50.40	-1	11,927	-0.01%
2019/10/02	1	50.20	0	0.00	50.20	1	11,948	0.01%
2019/09/23	5	50.10	6	51.10	50.50	-1	11,671	-0.01%
2019/09/19	2	50.20	0	0.00	49.90	2	11,494	0.02%
2019/09/18	0	0.00	2	49.60	49.85	-2	11,286	-0.02%
2019/09/17	2	47.50	4	48.15	48.80	-2	10,971	-0.02%
2019/09/16	5	46.54	12	46.82	47.30	-7	10,652	-0.07%
2019/09/12	0	0.00	5	43.52	43.80	-5	10,271	-0.05%
2019/09/11	50	41.53	0	0.00	41.35	50	10,460	0.48%
2019/09/10	1	40.65	0	0.00	41.55	1	10,575	0.01%
2019/09/09	83	41.54	0	0.00	41.05	83	10,795	0.77%
2019/09/06	1	42.00	16	42.51	42.10	-15	10,828	-0.14%
2019/09/05	5	42.62	2	41.78	42.80	3	10,905	0.03%
2019/09/04	0	0.00	2	42.00	42.00	-2	11,021	-0.02%
2019/09/03	1	42.40	0	0.00	40.75	1	11,207	0.01%
2019/08/30	15	40.67	1	40.70	40.30	14	11,103	0.13%
2019/08/29	0	0.00	2	40.03	39.85	-2	11,137	-0.02%
2019/08/28	0	0.00	11	39.10	39.00	-11	11,226	-0.10%
2019/08/27	3	39.45	4	39.45	38.90	-1	11,287	-0.01%
2019/08/26	7	39.51	1	39.00	39.00	6	11,364	0.05%
2019/08/23	1	41.70	9	41.65	41.70	-8	11,441	-0.07%
2019/08/22	19	42.44	0	0.00	42.10	19	11,611	0.16%
2019/08/20	0	0.00	1	41.95	41.30	-1	11,863	-0.01%
2019/08/19	1	41.35	3	41.93	41.45	-2	12,021	-0.02%
2019/08/16	3	41.42	1	41.65	41.60	2	12,307	0.02%
2019/08/15	1	41.00	1	41.80	41.85	0	12,377	0.00%
2019/08/14	3	40.90	1	41.80	41.10	2	12,382	0.02%
2019/08/08	0	0.00	3	39.50	39.80	-3	12,449	-0.02%
2019/08/07	6	39.23	4	38.88	38.20	2	12,443	0.02%
2019/08/06	7	37.59	9	37.99	39.75	-2	12,402	-0.02%
2019/08/05	2	38.80	0	0.00	38.25	2	12,331	0.02%
2019/08/02	2	39.60	0	0.00	40.00	2	12,357	0.02%
2019/08/01	1	41.15	0	0.00	40.85	1	12,300	0.01%
2019/07/31	1	41.60	0	0.00	42.50	1	12,306	0.01%
2019/07/29	0	0.00	1	44.65	43.80	-1	12,241	-0.01%
2019/07/25	3	44.33	2	44.30	44.40	1	12,142	0.01%
2019/07/24	0	0.00	17	43.57	45.00	-17	12,018	-0.14%
2019/07/23	3	41.97	1	41.40	41.75	2	11,824	0.02%
2019/07/22	12	41.22	7	41.62	41.70	5	11,745	0.04%
2019/07/19	7	40.65	26	41.02	41.00	-19	11,591	-0.16%
2019/07/18	0	0.00	4	40.60	39.80	-4	11,394	-0.04%
2019/07/17	4	39.74	0	0.00	39.25	4	11,135	0.04%
2019/07/11	0	0.00	1	39.65	39.70	-1	11,686	-0.01%
2019/07/09	10	37.90	0	0.00	37.60	10	11,532	0.09%
2019/07/08	1	40.95	0	0.00	40.40	1	11,434	0.01%
2019/07/05	1	42.05	6	41.96	41.70	-5	11,450	-0.04%
2019/07/03	12	41.74	0	0.00	41.65	12	11,665	0.10%
2019/07/02	5	43.47	3	43.22	43.15	2	11,684	0.02%
2019/07/01	1	43.25	3	42.98	43.25	-2	11,679	-0.02%
2019/06/28	1	39.30	0	0.00	39.35	1	11,664	0.01%
2019/06/27	2	39.38	12	39.38	39.55	-10	11,856	-0.08%
2019/06/26	0	0.00	1	38.85	38.75	-1	11,962	-0.01%
2019/06/25	11	38.25	0	0.00	38.50	11	12,158	0.09%
2019/06/24	0	0.00	4	38.71	39.10	-4	12,282	-0.03%
2019/06/21	5	38.40	13	38.83	38.20	-8	12,487	-0.06%
2019/06/20	3	38.83	1	38.35	38.70	2	12,545	0.02%
2019/06/19	0	0.00	15	38.82	39.35	-15	12,462	-0.12%
2019/06/18	3	35.98	6	36.08	36.15	-3	12,064	-0.02%
2019/06/17	5	36.97	6	37.79	36.95	-1	12,255	-0.01%
2019/06/14	5	36.69	3	36.88	36.50	2	12,161	0.02%
2019/06/13	17	37.33	7	37.87	37.35	10	12,247	0.08%
2019/06/12	13	37.65	22	37.53	37.75	-9	12,018	-0.07%
2019/06/11	0	0.00	13	35.64	37.50	-13	11,473	-0.11%
2019/06/10	3	33.40	2	33.95	34.10	1	11,177	0.01%
2019/06/06	15	31.98	4	31.70	31.55	11	11,061	0.10%
2019/06/05	0	0.00	11	33.25	32.65	-11	10,990	-0.10%
2019/06/04	15	32.78	5	33.33	32.55	10	10,954	0.09%
2019/05/31	1	32.00	2	32.73	32.70	-1	10,794	-0.01%
2019/05/30	1	31.85	0	0.00	32.00	1	10,711	0.01%
2019/05/28	11	30.95	0	0.00	30.35	11	10,470	0.11%
2019/05/24	1	32.55	12	31.66	31.25	-11	10,197	-0.11%
2019/05/23	13	33.82	4	32.65	32.75	9	9,939	0.09%
2019/05/22	12	36.23	0	0.00	36.05	12	9,712	0.12%
2019/05/21	6	37.38	0	0.00	38.00	6	9,665	0.06%
2019/05/20	1	38.35	2	38.60	38.15	-1	9,561	-0.01%
2019/05/17	14	42.42	3	41.70	40.60	11	9,478	0.12%
2019/05/16	1	45.30	11	45.20	45.00	-10	9,380	-0.11%
2019/05/15	0	0.00	2	46.68	46.80	-2	9,431	-0.02%
2019/05/14	3	43.55	1	43.95	43.50	2	9,402	0.02%
2019/05/13	12	44.91	0	0.00	45.00	12	9,449	0.13%
2019/05/10	2	46.00	0	0.00	45.30	2	9,480	0.02%
2019/05/08	0	0.00	11	46.00	48.70	-11	9,379	-0.12%
2019/05/07	0	0.00	2	47.00	47.50	-2	9,300	-0.02%
2019/05/06	3	44.17	0	0.00	43.80	3	9,223	0.03%
2019/05/02	8	46.20	0	0.00	46.50	8	9,231	0.09%
2019/04/29	3	45.73	0	0.00	45.40	3	9,332	0.03%
2019/04/26	16	48.80	0	0.00	48.70	16	9,300	0.17%
2019/04/24	3	49.90	0	0.00	51.00	3	9,414	0.03%
2019/04/23	5	51.48	1	51.30	50.60	4	9,360	0.04%
2019/04/22	8	53.25	9	53.98	53.80	-1	9,309	-0.01%
2019/04/19	0	0.00	15	51.57	52.00	-15	9,170	-0.16%
2019/04/17	0	0.00	1	48.80	48.55	-1	8,983	-0.01%
2019/04/16	0	0.00	1	49.50	48.00	-1	8,901	-0.01%
2019/04/10	1	47.45	25	47.30	47.95	-24	8,944	-0.27%
2019/04/09	1	47.90	0	0.00	46.55	1	8,890	0.01%
2019/04/08	0	0.00	2	50.20	51.10	-2	8,932	-0.02%
2019/04/03	1	48.35	1	49.10	49.20	0	8,974	0.00%
2019/04/02	0	0.00	2	48.43	48.30	-2	9,024	-0.02%
2019/04/01	1	45.00	1	45.00	45.00	0	8,933	0.00%
2019/03/28	1	45.50	2	45.73	45.80	-1	8,632	-0.01%
2019/03/27	1	43.10	2	43.33	44.00	-1	8,607	-0.01%
2019/03/26	1	41.95	0	0.00	41.50	1	8,614	0.01%
2019/03/25	0	0.00	1	42.40	43.35	-1	8,492	-0.01%
2019/03/22	6	44.16	5	44.21	44.20	1	8,623	0.01%
2019/03/21	31	42.55	5	42.29	42.15	26	8,721	0.30%
2019/03/20	3	40.45	4	41.98	42.00	-1	8,977	-0.01%
2019/03/19	0	0.00	16	39.80	39.90	-16	9,202	-0.17%
2019/03/18	5	38.51	5	38.58	39.30	0	9,650	0.00%
2019/03/15	4	37.40	0	0.00	37.25	4	10,059	0.04%
2019/03/08	0	0.00	5	36.40	36.30	-5	11,377	-0.04%
2019/03/04	0	0.00	2	38.70	38.70	-2	12,150	-0.02%
2019/02/27	2	37.53	1	37.70	37.75	1	12,186	0.01%
2019/02/26	2	37.95	5	38.70	38.50	-3	12,076	-0.02%
2019/02/25	5	37.20	0	0.00	36.80	5	11,876	0.04%
2019/02/21	5	36.92	0	0.00	36.85	5	11,862	0.04%
2019/02/20	1	37.75	0	0.00	37.90	1	11,865	0.01%
2019/02/15	1	38.60	1	37.80	37.60	0	12,073	0.00%
2019/02/13	0	0.00	2	38.40	38.10	-2	12,103	-0.02%
2019/01/29	0	0.00	1	36.45	36.70	-1	12,067	-0.01%
2019/01/24	0	0.00	19	36.48	36.00	-19	12,023	-0.16%
2019/01/23	4	35.65	1	35.10	35.65	3	11,935	0.03%
2019/01/22	0	0.00	5	36.40	35.20	-5	11,962	-0.04%
2019/01/21	11	36.02	3	36.40	36.25	8	11,870	0.07%
2019/01/18	11	36.05	0	0.00	36.75	11	11,812	0.09%
2019/01/17	5	35.64	2	35.55	35.55	3	11,648	0.03%
2019/01/14	0	0.00	1	34.20	34.30	-1	11,431	-0.01%
2019/01/10	0	0.00	1	33.70	34.45	-1	11,243	-0.01%
2019/01/09	3	34.15	0	0.00	33.50	3	11,212	0.03%
2019/01/07	0	0.00	1	35.00	34.70	-1	10,995	-0.01%
2019/01/04	3	34.02	0	0.00	33.50	3	10,953	0.03%
2019/01/03	0	0.00	3	35.03	34.70	-3	10,943	-0.03%
2018/12/27	4	34.04	6	33.69	33.65	-2	10,850	-0.02%
2018/12/26	5	34.40	0	0.00	32.80	5	10,677	0.05%
2018/12/25	2	35.55	0	0.00	35.15	2	10,571	0.02%
2018/12/24	6	36.15	6	36.65	37.45	0	10,361	0.00%
2018/12/21	1	34.50	0	0.00	36.30	1	10,278	0.01%
2018/12/20	1	34.30	0	0.00	34.80	1	10,098	0.01%
2018/12/19	0	0.00	2	34.90	35.10	-2	9,975	-0.02%
2018/12/18	1	36.30	0	0.00	36.30	1	9,811	0.01%
2018/12/14	1	37.00	0	0.00	37.20	1	9,423	0.01%
2018/12/13	11	38.35	0	0.00	37.75	11	9,117	0.12%
2018/12/12	2	41.00	0	0.00	39.65	2	8,849	0.02%
2018/12/11	0	0.00	5	39.77	40.00	-5	8,632	-0.06%
2018/12/10	1	36.90	2	38.50	36.40	-1	8,376	-0.01%
2018/12/07	0	0.00	4	35.75	35.75	-4	8,035	-0.05%
2018/12/06	1	32.50	0	0.00	32.50	1	7,826	0.01%
2018/12/04	2	33.85	2	34.55	34.15	0	7,604	0.00%
2018/12/03	0	0.00	4	33.31	33.45	-4	7,323	-0.05%
2018/11/29	1	29.80	0	0.00	30.00	1	7,093	0.01%
2018/11/28	0	0.00	1	31.10	31.15	-1	6,655	-0.02%
2018/11/27	0	0.00	10	30.40	30.20	-10	6,545	-0.15%
2018/11/22	10	30.15	0	0.00	29.80	10	6,320	0.16%
2018/11/14	3	32.85	4	33.38	32.90	-1	5,900	-0.02%
2018/11/12	1	29.50	0	0.00	29.55	1	5,464	0.02%
2018/11/09	0	0.00	1	28.70	29.30	-1	5,449	-0.02%
2018/11/08	0	0.00	1	29.90	29.70	-1	5,481	-0.02%
2018/11/07	0	0.00	20	29.38	29.60	-20	5,363	-0.37%
2018/11/06	0	0.00	1	27.35	26.95	-1	5,306	-0.02%
2018/11/05	3	27.70	1	28.00	28.05	2	5,299	0.04%
2018/11/02	0	0.00	1	25.80	25.90	-1	5,270	-0.02%
2018/11/01	7	25.29	6	25.42	25.20	1	5,330	0.02%
2018/10/30	2	24.35	0	0.00	24.40	2	5,287	0.04%
2018/10/22	0	0.00	2	24.50	25.50	-2	4,940	-0.04%
2018/10/15	1	23.85	0	0.00	23.90	1	4,732	0.02%
2018/10/12	1	24.20	0	0.00	24.25	1	4,700	0.02%
2018/10/11	4	23.98	0	0.00	23.95	4	4,645	0.09%
2018/10/08	12	27.12	0	0.00	26.80	12	4,491	0.27%
2018/10/05	7	28.79	0	0.00	28.80	7	4,394	0.16%
2018/10/04	2	29.70	0	0.00	29.70	2	4,309	0.05%
2018/10/03	0	0.00	1	31.00	30.85	-1	4,247	-0.02%
2018/09/28	1	29.90	0	0.00	30.05	1	4,025	0.02%
2018/09/27	12	29.45	0	0.00	29.40	12	3,937	0.30%
2018/09/26	16	30.03	0	0.00	29.90	16	3,854	0.42%
2018/09/21	0	0.00	1	31.45	31.15	-1	3,712	-0.03%
2018/09/20	0	0.00	14	32.11	32.00	-14	3,638	-0.38%
2018/09/19	0	0.00	1	33.35	32.90	-1	3,554	-0.03%
2018/09/18	1	33.00	1	33.80	33.00	0	3,551	0.00%
2018/09/14	0	0.00	3	33.57	34.00	-3	3,060	-0.10%
2018/09/13	2	32.60	4	33.01	32.60	-2	2,683	-0.07%
2018/09/11	1	31.95	1	31.30	31.30	0	2,317	0.00%
2018/09/10	2	31.55	0	0.00	31.35	2	2,210	0.09%
2018/09/07	3	30.67	1	30.55	30.80	2	2,110	0.09%
2018/09/06	4	32.04	0	0.00	31.00	4	2,012	0.20%
2018/09/05	12	31.28	32	31.66	32.50	-20	1,849	-1.08%
2018/09/04	4	29.35	20	29.82	30.00	-16	1,631	-0.98%
2018/09/03	0	0.00	2	30.45	28.60	-2	1,556	-0.13%
2018/08/30	1	29.15	5	29.05	28.80	-4	1,455	-0.27%
2018/08/29	8	29.10	0	0.00	28.80	8	1,457	0.55%
2018/08/28	1	29.35	0	0.00	29.30	1	1,470	0.07%
2018/08/27	10	29.60	0	0.00	29.60	10	1,512	0.66%
2018/08/23	5	28.65	0	0.00	29.65	5	1,495	0.33%
2018/08/22	0	0.00	1	28.40	28.25	-1	1,478	-0.07%
2018/08/21	0.2	28.35	0	0.00	28.15	0.2	1,472	0.01%
2018/08/20	2	28.20	7	28.00	27.90	-5	1,467	-0.34%
2018/08/16	4	29.91	3	30.07	30.00	1	1,431	0.07%
2018/08/15	2	30.15	0	0.00	30.20	2	1,407	0.14%
2018/08/13	0	0.00	6	28.65	29.40	-6	1,316	-0.46%
2018/08/10	2	28.63	0	0.00	28.85	2	1,263	0.16%
2018/08/09	7	28.46	3	28.10	28.25	4	1,210	0.33%
2018/08/01	0	0.00	2	27.05	27.10	-2	1,144	-0.17%
2018/07/31	0.3	27.10	0	0.00	27.10	0.3	1,153	0.03%
2018/07/17	2	26.40	0	0.00	26.40	2	1,286	0.16%
2018/06/28	0	0.00	3	28.40	28.00	-3	1,520	-0.20%
2018/06/25	0	0.00	2	27.00	27.55	-2	1,730	-0.12%
2018/06/19	2	26.78	0	0.00	27.05	2	1,878	0.11%
2018/06/12	0	0.00	10	27.40	27.10	-10	2,084	-0.48%
2018/06/06	10	26.60	0	0.00	26.75	10	2,464	0.41%
2018/06/04	0	0.00	10	26.90	26.75	-10	2,999	-0.33%
2018/05/31	1	25.20	0	0.00	25.25	1	3,302	0.03%
2018/05/30	5	25.19	0	0.00	25.10	5	3,561	0.14%
2018/05/29	3	25.50	2	25.35	25.35	1	3,686	0.03%
2018/05/28	5	26.00	1	26.00	25.75	4	3,777	0.11%
2018/05/25	0	0.00	1	26.00	26.00	-1	3,805	-0.03%
2018/05/23	0.3	25.40	0	0.00	25.60	0.3	3,840	0.01%
2018/05/21	1	25.20	0	0.00	25.35	1	3,850	0.03%
2018/05/17	2	25.40	0	0.00	25.25	2	3,828	0.05%
2018/05/14	2	25.10	0	0.00	25.15	2	3,860	0.05%
2018/05/08	0	0.00	2	26.28	26.15	-2	3,838	-0.05%
2018/05/04	1	26.20	2	26.10	26.10	-1	3,837	-0.03%
2018/05/03	2	26.95	3	26.92	26.75	-1	3,833	-0.03%
2018/04/30	3	26.87	0	0.00	26.85	3	3,844	0.08%
2018/04/27	1	26.75	0	0.00	26.65	1	3,854	0.03%
2018/04/23	1	28.50	1	28.35	28.20	0	3,854	0.00%
2018/04/20	0.2	29.60	1	30.00	29.60	-0.8	3,848	-0.02%
2018/04/19	1	30.10	0	0.00	30.00	1	3,875	0.03%
2018/04/17	10	29.60	1	29.60	29.50	9	3,946	0.23%
2018/04/12	0	0.00	1	30.15	30.35	-1	3,892	-0.03%
2018/04/10	1	31.70	0	0.00	31.50	1	3,835	0.03%
2018/04/09	1	31.10	1	31.15	31.15	0	3,837	0.00%
2018/03/30	1	34.05	0	0.00	33.70	1	3,724	0.03%
2018/03/29	1	34.10	2	35.20	35.70	-1	3,609	-0.03%
2018/03/28	0	0.00	30	32.40	32.60	-30	3,441	-0.87%
2018/03/26	30	30.95	0	0.00	31.00	30	3,293	0.91%
2018/03/22	0	0.00	70	32.00	32.00	-70	3,247	-2.16%
2018/03/16	2	32.00	0	0.00	31.50	2	3,056	0.07%
2018/03/14	0	0.00	1	33.30	33.00	-1	2,939	-0.03%
2018/03/12	12	32.09	0	0.00	34.50	12	2,799	0.43%
2018/03/09	5	34.85	5	34.10	34.40	0	2,570	0.00%
2018/03/08	10	33.20	0	0.00	34.30	10	2,367	0.42%
2018/03/06	11	33.22	1	33.20	33.20	10	1,914	0.52%
2018/03/05	1	31.80	8	31.73	32.65	-7	1,688	-0.41%
2018/03/02	0	0.00	5	30.19	29.90	-5	1,423	-0.35%
2018/03/01	40	30.40	16	29.95	30.40	24	1,289	1.86%
2018/02/21	0	0.00	20	26.10	26.20	-20	1,111	-1.80%
2018/01/29	0	0.00	5	26.20	26.40	-5	1,255	-0.40%
2018/01/25	15	25.90	0	0.00	25.90	15	1,277	1.17%
2018/01/19	10	26.60	0	0.00	26.40	10	1,446	0.69%
2018/01/16	2	27.40	0	0.00	27.20	2	1,762	0.11%
2018/01/12	0	0.00	7	27.46	27.65	-7	1,710	-0.41%
2018/01/11	2	26.35	0	0.00	26.55	2	1,627	0.12%
2018/01/04	2	26.65	0	0.00	26.60	2	1,586	0.13%
2018/01/03	2	26.75	0	0.00	26.90	2	1,579	0.13%
2018/01/02	0	0.00	4	27.05	27.25	-4	1,559	-0.26%