南電 (8046)-日茂券商分點個股進出

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
128.0
漲跌
▲1.0
漲幅
+0.79%
成交量
1,259張
產業
上市電子零組件類股
1419人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－日茂券商分點個股進出

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

日茂券商分點個股進出
日茂券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/25	0	0.00	2	126.75	127.00	-2	2,016	-0.10%
2024/11/22	2	127.00	0	0.00	125.00	2	2,045	0.10%
2024/11/06	1	123.50	1	124.50	124.50	0	2,153	0.00%
2024/11/04	4	125.75	0	0.00	124.50	4	2,268	0.18%
2024/10/29	0	0.00	1	130.00	130.00	-1	2,432	-0.04%
2024/10/23	1	140.50	0	0.00	140.50	1	2,613	0.04%
2024/10/22	1	141.00	0	0.00	140.50	1	2,631	0.04%
2024/10/17	2	140.50	0	0.00	136.50	2	2,735	0.07%
2024/10/14	0	0.00	1	136.00	136.50	-1	3,100	-0.03%
2024/10/09	0	0.00	1	135.50	135.00	-1	3,431	-0.03%
2024/10/07	0	0.00	1	141.50	141.50	-1	3,480	-0.03%
2024/10/04	0	0.00	1	137.50	136.50	-1	3,481	-0.03%
2024/10/01	0	0.00	1	140.50	141.00	-1	3,469	-0.03%
2024/09/27	1	143.00	2	142.50	142.50	-1	3,532	-0.03%
2024/09/26	1	139.00	0	0.00	138.50	1	3,541	0.03%
2024/09/24	2	138.50	2	138.00	138.00	0	3,581	0.00%
2024/09/20	1	137.00	5	140.00	137.00	-4	3,711	-0.11%
2024/09/19	0	0.00	1	135.00	135.00	-1	3,769	-0.03%
2024/09/13	0	0.00	6	133.75	134.00	-6	3,883	-0.15%
2024/09/12	10	127.50	0	0.00	127.50	10	3,913	0.26%
2024/09/10	1	122.50	0	0.00	122.00	1	3,937	0.03%
2024/09/09	1	125.50	0	0.00	125.50	1	3,939	0.03%
2024/09/05	1	128.00	0	0.00	128.00	1	3,961	0.03%
2024/09/04	1	134.00	0	0.00	130.00	1	3,962	0.03%
2024/09/03	2	145.50	0	0.00	142.00	2	3,926	0.05%
2024/08/29	1	145.00	1	146.50	147.00	0	4,010	0.00%
2024/08/22	0	0.00	1	152.50	150.50	-1	4,657	-0.02%
2024/08/19	0	0.00	1	148.00	148.00	-1	4,629	-0.02%
2024/08/16	1	149.00	0	0.00	148.50	1	4,633	0.02%
2024/08/08	1	137.00	0	0.00	138.50	1	4,708	0.02%
2024/08/07	0	0.00	2	141.50	143.00	-2	4,681	-0.04%
2024/08/05	0	0.00	2	141.25	140.50	-2	4,505	-0.04%
2024/08/02	2	160.00	0	0.00	156.00	2	4,442	0.05%
2024/08/01	0	0.00	2	170.00	169.50	-2	4,339	-0.05%
2024/07/31	1	165.00	0	0.00	166.00	1	4,324	0.02%
2024/07/29	1	175.50	0	0.00	173.50	1	4,210	0.02%
2024/07/26	2	174.25	0	0.00	178.00	2	4,172	0.05%
2024/07/22	1	178.00	1	180.50	176.50	0	4,128	0.00%
2024/07/19	9	186.61	0	0.00	183.00	9	4,112	0.22%
2024/07/18	2	190.75	2	190.75	191.00	0	4,196	0.00%
2024/07/17	0	0.00	10	194.40	195.50	-10	4,227	-0.24%
2024/07/16	1	185.00	0	0.00	183.50	1	4,060	0.02%
2024/07/15	0	0.00	1	192.00	187.50	-1	4,053	-0.02%
2024/07/12	2	190.75	11	186.55	189.00	-9	4,033	-0.22%
2024/07/11	19	186.13	2	186.00	186.50	17	3,931	0.43%
2024/07/10	2	176.25	0	0.00	176.50	2	3,790	0.05%
2024/07/05	2	183.50	0	0.00	183.50	2	3,769	0.05%
2024/07/04	1	183.00	0	0.00	183.50	1	3,772	0.03%
2024/07/03	1	182.00	0	0.00	181.00	1	3,758	0.03%
2024/07/02	1	181.50	0	0.00	178.50	1	3,730	0.03%
2024/07/01	1	182.50	0	0.00	182.50	1	3,712	0.03%
2024/06/28	2	188.50	0	0.00	186.00	2	3,695	0.05%
2024/06/26	4	187.00	0	0.00	188.00	4	3,665	0.11%
2024/06/25	3	186.67	0	0.00	187.00	3	3,625	0.08%
2024/06/24	0	0.00	1	192.50	191.50	-1	3,537	-0.03%
2024/06/19	0	0.00	3	198.00	198.50	-3	3,391	-0.09%
2024/06/18	0	0.00	1	195.50	196.50	-1	3,350	-0.03%
2024/06/17	1	195.50	0	0.00	195.50	1	3,359	0.03%
2024/06/14	5	195.40	2	196.25	194.00	3	3,378	0.09%
2024/06/13	2	194.00	1	194.00	194.00	1	3,391	0.03%
2024/06/07	2	192.25	0	0.00	194.50	2	3,371	0.06%
2024/06/06	0	0.00	2	190.50	189.50	-2	3,358	-0.06%
2024/06/05	2	193.50	0	0.00	191.00	2	3,350	0.06%
2024/06/04	3	197.50	2	197.75	197.00	1	3,341	0.03%
2024/06/03	1	200.50	0	0.00	197.00	1	3,348	0.03%
2024/05/31	2	199.25	0	0.00	195.50	2	3,320	0.06%
2024/05/30	2	204.00	5	203.50	202.50	-3	2,957	-0.10%
2024/05/29	1	206.00	3	211.83	207.00	-2	2,959	-0.07%
2024/05/28	0	0.00	2	202.00	202.00	-2	2,753	-0.07%
2024/05/23	3	188.67	0	0.00	189.00	3	2,818	0.11%
2024/05/21	1	183.50	0	0.00	183.50	1	2,836	0.04%
2024/05/15	5	187.00	0	0.00	191.00	5	2,889	0.17%
2024/05/14	2	190.00	0	0.00	190.00	2	2,847	0.07%
2024/05/10	1	188.50	1	188.00	190.00	0	2,841	0.00%
2024/05/08	0	0.00	2	187.00	189.00	-2	2,854	-0.07%
2024/04/30	0	0.00	1	189.00	187.00	-1	2,855	-0.04%
2024/04/24	2	195.25	2	194.50	194.50	0	2,849	0.00%
2024/04/19	0	0.00	21	176.45	171.50	-21	2,634	-0.80%
2024/04/18	35	180.57	14	179.00	179.00	21	2,557	0.82%
2024/04/17	3	183.67	1	182.50	181.50	2	2,527	0.08%
2024/04/16	1	185.00	0	0.00	185.00	1	2,493	0.04%
2024/04/15	5	191.00	0	0.00	190.50	5	2,500	0.20%
2024/04/11	4	200.00	0	0.00	199.50	4	2,601	0.15%
2024/04/10	0	0.00	3	205.00	203.00	-3	2,740	-0.11%
2024/04/09	0	0.00	2	205.50	206.50	-2	2,765	-0.07%
2024/04/03	1	208.00	0	0.00	209.00	1	2,805	0.04%
2024/04/02	2	210.00	0	0.00	208.00	2	2,809	0.07%
2024/03/28	3	198.67	1	199.00	198.00	2	2,778	0.07%
2024/03/27	0	0.00	1	201.00	202.00	-1	2,823	-0.04%
2024/03/21	1	212.50	1	212.00	212.00	0	3,036	0.00%
2024/03/20	3	211.67	2	213.00	212.50	1	3,096	0.03%
2024/03/19	1	210.50	0	0.00	211.50	1	3,104	0.03%
2024/03/18	2	206.25	0	0.00	211.00	2	3,115	0.06%
2024/03/15	2	201.50	0	0.00	202.00	2	3,110	0.06%
2024/03/14	0	0.00	1	203.00	206.00	-1	3,108	-0.03%
2024/03/13	0	0.00	3	205.00	203.00	-3	3,126	-0.10%
2024/03/12	1	208.50	0	0.00	209.00	1	3,128	0.03%
2024/03/07	3	203.50	0	0.00	203.50	3	3,378	0.09%
2024/03/05	1	211.00	0	0.00	210.00	1	3,400	0.03%
2024/03/01	0	0.00	3	212.00	210.50	-3	3,459	-0.09%
2024/02/29	5	208.60	0	0.00	211.50	5	3,458	0.14%
2024/02/27	1	212.00	2	210.50	210.50	-1	3,424	-0.03%
2024/02/23	1	223.00	0	0.00	221.50	1	3,390	0.03%
2024/02/22	2	225.00	0	0.00	225.00	2	3,425	0.06%
2024/02/21	1	227.50	0	0.00	228.00	1	3,411	0.03%
2024/02/15	0	0.00	4	224.63	224.50	-4	3,465	-0.12%
2024/02/05	1	226.50	1	224.50	225.50	0	3,451	0.00%
2024/02/02	1	228.00	0	0.00	227.50	1	3,491	0.03%
2024/01/30	3	228.50	0	0.00	227.00	3	3,603	0.08%
2024/01/29	0	0.00	3	228.00	228.00	-3	3,628	-0.08%
2024/01/23	0	0.00	3	227.00	227.50	-3	3,825	-0.08%
2024/01/18	0	0.00	1	216.50	216.50	-1	3,906	-0.03%
2024/01/17	5	219.60	1	222.00	218.50	4	3,917	0.10%
2024/01/16	0	0.00	2	223.00	223.50	-2	3,903	-0.05%
2024/01/15	1	227.50	1	225.50	224.00	0	3,890	0.00%
2024/01/11	1	227.50	0.1	229.00	228.00	0.9	3,931	0.02%
2024/01/08	0.1	226.00	1	227.00	224.50	-0.9	3,978	-0.02%
2024/01/05	1	228.50	1	228.00	227.00	0	3,914	0.00%
2024/01/04	2	232.50	0	0.00	231.00	2	3,860	0.05%
2024/01/02	2	252.00	0	0.00	250.00	2	3,822	0.05%
2023/12/26	0	0.00	3	248.00	247.50	-3	3,883	-0.08%
2023/12/22	0	0.00	2	242.00	241.50	-2	3,974	-0.05%
2023/12/19	10	246.00	0	0.00	244.50	10	3,977	0.25%
2023/12/15	1	251.50	0	0.00	252.50	1	4,052	0.02%
2023/12/12	2	249.00	1	251.50	248.00	1	4,381	0.02%
2023/12/11	5	252.10	0	0.00	252.50	5	4,415	0.11%
2023/12/06	1	252.00	1	249.00	249.00	0	4,527	0.00%
2023/12/05	2	253.00	1	253.50	252.50	1	4,476	0.02%
2023/12/04	0	0.00	3	248.00	250.50	-3	4,364	-0.07%
2023/12/01	0	0.00	1	247.00	249.50	-1	4,269	-0.02%
2023/11/30	6	249.00	1	248.00	248.00	5	4,251	0.12%
2023/11/29	0	0.00	7	248.93	251.00	-7	4,252	-0.16%
2023/11/28	1	241.00	3	243.33	245.00	-2	4,208	-0.05%
2023/11/27	0	0.00	1	238.50	239.00	-1	4,170	-0.02%
2023/11/22	1	237.50	0	0.00	237.00	1	4,265	0.02%
2023/11/21	2	243.50	0	0.00	242.50	2	4,264	0.05%
2023/11/16	0	0.00	1	238.50	238.50	-1	4,271	-0.02%
2023/11/15	2	236.75	2	236.25	235.50	0	4,240	0.00%
2023/11/14	0	0.00	1	231.50	230.50	-1	4,201	-0.02%
2023/11/13	0	0.00	1	233.50	230.50	-1	4,221	-0.02%
2023/11/10	1	228.00	0	0.00	228.00	1	4,226	0.02%
2023/11/09	2	227.75	0	0.00	227.50	2	4,200	0.05%
2023/11/08	2	231.00	0	0.00	231.00	2	4,201	0.05%
2023/11/07	2	232.50	0	0.00	232.50	2	4,181	0.05%
2023/11/06	1	235.50	1	237.50	237.00	0	4,201	0.00%
2023/11/03	7	233.86	0	0.00	232.50	7	4,199	0.17%
2023/11/02	0	0.00	1	243.50	243.00	-1	4,130	-0.02%
2023/10/31	0	0.00	1	238.00	236.00	-1	4,181	-0.02%
2023/10/30	1	231.50	2	232.00	232.00	-1	4,263	-0.02%
2023/10/27	2	232.00	2	235.25	233.50	0	4,309	0.00%
2023/10/26	2	230.00	0	0.00	229.00	2	4,322	0.05%
2023/10/25	0	0.00	1	237.00	238.00	-1	4,282	-0.02%
2023/10/24	0	0.00	1	234.50	238.00	-1	4,327	-0.02%
2023/10/19	1	250.00	0	0.00	242.50	1	4,421	0.02%
2023/10/17	1	258.00	0	0.00	255.50	1	4,458	0.02%
2023/10/11	1	258.50	2	259.50	260.00	-1	4,923	-0.02%
2023/10/06	17	254.85	0	0.00	251.50	17	5,040	0.34%
2023/10/05	0	0.00	1	262.00	260.50	-1	5,050	-0.02%
2023/10/04	1	257.00	1	260.50	264.00	0	5,058	0.00%
2023/10/03	1	267.50	0	0.00	262.00	1	5,070	0.02%
2023/09/22	8	266.50	0	0.00	267.00	8	5,138	0.16%
2023/09/21	0	0.00	1	262.00	263.50	-1	5,088	-0.02%
2023/09/20	3	261.50	3	262.50	260.50	0	5,100	0.00%
2023/09/19	0	0.00	3	275.17	271.00	-3	5,047	-0.06%
2023/09/18	1	274.00	1	273.00	272.50	0	4,983	0.00%
2023/09/15	4	269.38	9	270.50	272.00	-5	4,889	-0.10%
2023/09/14	1	263.00	2	258.50	259.00	-1	4,683	-0.02%
2023/09/13	0	0.00	2	259.50	257.50	-2	4,665	-0.04%
2023/09/12	0	0.00	5	259.80	260.50	-5	4,689	-0.11%
2023/09/08	0	0.00	3	250.50	249.00	-3	4,791	-0.06%
2023/09/07	1	250.50	0	0.00	250.00	1	4,860	0.02%
2023/09/04	0	0.00	4	249.50	250.00	-4	5,054	-0.08%
2023/09/01	0	0.00	2	242.00	243.00	-2	5,138	-0.04%
2023/08/30	1	245.00	2	242.50	243.00	-1	5,299	-0.02%
2023/08/28	1	236.50	0	0.00	236.50	1	5,416	0.02%
2023/08/25	2	233.00	0	0.00	231.00	2	5,489	0.04%
2023/08/24	0	0.00	2	236.75	239.50	-2	5,579	-0.04%
2023/08/22	0	0.00	3	230.00	229.50	-3	5,872	-0.05%
2023/08/21	4	228.00	1.1	228.05	228.00	2.9	6,151	0.05%
2023/08/17	1	236.50	0	0.00	236.50	1	6,326	0.02%
2023/08/11	2	240.50	0	0.00	238.50	2	6,726	0.03%
2023/08/10	2	238.50	0	0.00	238.50	2	6,828	0.03%
2023/08/09	1	247.00	0	0.00	247.00	1	6,830	0.01%
2023/08/07	1	252.00	1	251.50	250.50	0	6,877	0.00%
2023/08/04	2	247.75	0	0.00	252.50	2	6,923	0.03%
2023/08/02	3	255.00	1	252.00	251.50	2	7,040	0.03%
2023/08/01	1	249.00	0	0.00	249.50	1	7,091	0.01%
2023/07/28	1	250.50	0	0.00	254.50	1	7,229	0.01%
2023/07/27	1	250.00	5.1	251.60	250.00	-4.1	7,271	-0.06%
2023/07/26	1	260.50	2	256.75	254.50	-1	7,344	-0.01%
2023/07/21	8	258.75	0	0.00	258.00	8	7,599	0.11%
2023/07/20	0	0.00	1	269.00	267.00	-1	7,689	-0.01%
2023/07/19	0	0.00	1	270.00	266.50	-1	7,723	-0.01%
2023/07/18	3	273.67	12	270.17	275.50	-9	7,678	-0.12%
2023/07/17	0	0.00	3	266.00	262.50	-3	7,491	-0.04%
2023/07/14	1	265.00	10	269.50	266.00	-9	7,540	-0.12%
2023/07/13	12	263.67	12	268.46	264.50	0	7,468	0.00%
2023/07/12	4	250.13	0	0.00	254.50	4	7,352	0.05%
2023/07/10	1	245.00	0	0.00	243.50	1	7,441	0.01%
2023/07/07	2	247.00	0	0.00	246.50	2	7,447	0.03%
2023/07/06	1	257.00	3	255.83	255.50	-2	7,352	-0.03%
2023/07/04	3	262.17	2	263.50	262.00	1	7,334	0.01%
2023/07/03	1	270.00	0	0.00	270.00	1	7,384	0.01%
2023/06/30	1	261.50	0	0.00	264.00	1	7,531	0.01%
2023/06/29	1	262.00	0	0.00	262.50	1	7,637	0.01%
2023/06/28	15	267.37	0	0.00	262.00	15	7,679	0.20%
2023/06/27	11	271.14	3	269.67	268.50	8	7,779	0.10%
2023/06/26	10	273.00	0	0.00	275.00	10	7,818	0.13%
2023/06/20	14	276.64	0	0.00	281.50	14	8,127	0.17%
2023/06/19	10	277.00	0	0.00	278.00	10	8,249	0.12%
2023/06/16	27	278.26	0	0.00	279.50	27	8,322	0.32%
2023/06/15	7	281.93	8	285.00	281.00	-1	8,296	-0.01%
2023/06/14	3	293.50	1	295.50	293.50	2	8,249	0.02%
2023/06/13	2	292.75	0	0.00	293.00	2	8,253	0.02%
2023/06/12	1	284.00	2	285.00	286.00	-1	8,243	-0.01%
2023/06/09	3	282.33	1	285.00	284.50	2	8,308	0.02%
2023/06/08	1	284.50	1	282.00	282.00	0	8,401	0.00%
2023/06/07	8	290.56	2	290.00	290.00	6	8,463	0.07%
2023/06/06	32	298.78	7	298.71	296.50	25	8,514	0.29%
2023/06/05	12	306.00	27	306.63	305.00	-15	8,504	-0.18%
2023/06/02	10	305.90	2	306.50	308.00	8	8,495	0.09%
2023/05/31	0	0.00	8	300.13	303.00	-8	8,667	-0.09%
2023/05/30	7	295.07	0	0.00	294.00	7	8,725	0.08%
2023/05/29	4	299.25	1	305.00	302.50	3	8,686	0.03%
2023/05/26	3	304.50	3	307.33	303.00	0	8,597	0.00%
2023/05/25	1	304.00	5	301.70	302.50	-4	8,464	-0.05%
2023/05/24	0	0.00	1	289.00	292.00	-1	8,223	-0.01%
2023/05/23	1	284.00	0	0.00	289.00	1	8,138	0.01%
2023/05/22	2	281.50	1	281.50	281.50	1	8,079	0.01%
2023/05/19	0	0.00	3	290.50	293.00	-3	7,965	-0.04%
2023/05/17	0	0.00	5	291.50	286.50	-5	7,927	-0.06%
2023/05/16	7	286.79	1	290.50	288.50	6	7,854	0.08%
2023/05/12	0	0.00	1.2	287.00	287.00	-1.2	7,789	-0.02%
2023/05/11	1	283.00	1	278.00	278.00	0	7,758	0.00%
2023/05/10	1	283.50	1	282.50	282.50	0	7,761	0.00%
2023/05/09	3	286.67	3	285.33	287.50	0	7,767	0.00%
2023/05/08	0	0.00	5	284.20	281.00	-5	7,773	-0.06%
2023/05/04	5	268.30	10	270.00	272.50	-5	7,857	-0.06%
2023/05/03	0	0.00	5	276.50	276.00	-5	7,900	-0.06%
2023/05/02	1	277.50	7	277.07	277.50	-6	7,915	-0.08%
2023/04/28	3	275.33	5	274.80	274.50	-2	7,942	-0.03%
2023/04/27	1	267.00	1	266.50	266.50	0	7,815	0.00%
2023/04/26	2	262.50	3	263.33	269.00	-1	7,812	-0.01%
2023/04/25	18	265.67	5	269.50	258.00	13	7,838	0.17%
2023/04/24	6	260.00	2	264.00	268.50	4	7,743	0.05%
2023/04/21	0	0.00	10	261.00	260.00	-10	7,734	-0.13%
2023/04/20	7	255.57	8	256.50	255.00	-1	7,732	-0.01%
2023/04/19	7	254.79	0	0.00	254.00	7	7,858	0.09%
2023/04/14	1	263.50	1	263.00	263.00	0	8,253	0.00%
2023/04/13	3	268.50	1	268.50	264.00	2	8,265	0.02%
2023/04/11	1	275.50	0	0.00	274.00	1	8,246	0.01%
2023/04/07	1	274.50	0	0.00	274.00	1	8,272	0.01%
2023/04/06	4	273.13	1	274.50	274.50	3	8,283	0.04%
2023/03/31	0	0.00	1	285.50	283.00	-1	8,310	-0.01%
2023/03/30	0	0.00	5	280.00	281.00	-5	8,315	-0.06%
2023/03/27	2	282.25	1	281.50	285.50	1	8,862	0.01%
2023/03/24	1	282.50	6.1	287.74	286.50	-5.1	9,014	-0.06%
2023/03/23	2	276.00	1	281.50	280.50	1	8,871	0.01%
2023/03/22	0	0.00	2	276.50	275.50	-2	8,921	-0.02%
2023/03/21	3	269.33	7	265.93	269.00	-4	8,944	-0.04%
2023/03/20	1	264.50	2	264.98	262.50	-1	8,933	-0.01%
2023/03/16	7	258.71	1	259.00	259.00	6	9,229	0.07%
2023/03/15	6	261.42	1	259.50	259.50	5	9,580	0.05%
2023/03/14	6	259.67	2	260.00	260.00	4	9,712	0.04%
2023/03/13	10	258.00	0	0.00	266.00	10	9,889	0.10%
2023/03/10	3	262.17	1	263.50	260.00	2	9,931	0.02%
2023/03/09	1	264.00	7	265.21	266.50	-6	10,174	-0.06%
2023/03/08	6	260.50	1	263.00	263.00	5	10,063	0.05%
2023/03/07	0	0.00	10	260.50	258.50	-10	10,084	-0.10%
2023/03/06	3	264.50	7	261.43	261.00	-4	10,128	-0.04%
2023/03/03	5	261.40	10	261.05	259.00	-5	10,261	-0.05%
2023/03/02	4	248.38	3	248.00	250.50	1	10,165	0.01%
2023/03/01	1	233.00	1	238.00	240.50	0	10,116	0.00%
2023/02/24	2	236.00	1	244.00	235.00	1	10,158	0.01%
2023/02/23	1	242.00	3	242.33	243.00	-2	10,183	-0.02%
2023/02/22	11	240.50	2	240.00	240.00	9	10,408	0.09%
2023/02/21	1	245.00	1	247.00	247.00	0	10,602	0.00%
2023/02/20	2	246.00	2	245.00	244.00	0	10,845	0.00%
2023/02/16	10	246.50	4	247.00	247.50	6	11,793	0.05%
2023/02/15	1	236.00	1	239.00	244.00	0	11,900	0.00%
2023/02/14	1	237.00	0	0.00	238.50	1	11,952	0.01%
2023/02/10	1	237.50	0	0.00	237.00	1	12,572	0.01%
2023/02/08	5	244.60	1	243.50	244.00	4	12,976	0.03%
2023/02/07	1	241.00	2	242.75	244.00	-1	13,058	-0.01%
2023/02/06	2	241.25	1	239.00	239.00	1	13,207	0.01%
2023/02/03	2	257.00	0	0.00	255.00	2	13,161	0.02%
2023/02/01	0	0.00	1	253.00	255.50	-1	13,225	-0.01%
2023/01/30	0	0.00	7.3	244.15	246.00	-7.3	13,404	-0.05%
2023/01/16	1	232.50	0	0.00	233.00	1	13,839	0.01%
2023/01/13	0	0.00	7	237.57	230.00	-7	14,000	-0.05%
2023/01/11	3.3	235.55	1	234.00	234.00	2.3	14,447	0.02%
2023/01/10	0	0.00	1	232.00	236.50	-1	14,660	-0.01%
2023/01/09	1	234.50	0	0.00	236.00	1	14,843	0.01%
2023/01/06	0	0.00	5	227.00	227.50	-5	14,819	-0.03%
2023/01/05	2	222.00	4	219.75	219.50	-2	14,815	-0.01%
2023/01/04	18	226.47	3	223.17	223.00	15	14,728	0.10%
2023/01/03	1	233.00	0	0.00	233.00	1	14,662	0.01%
2022/12/30	0	0.00	1	227.00	227.00	-1	14,732	-0.01%
2022/12/27	5	241.00	2	242.00	238.00	3	15,074	0.02%
2022/12/26	2	237.50	1	237.00	237.00	1	15,149	0.01%
2022/12/23	4	242.13	6	242.75	242.00	-2	15,276	-0.01%
2022/12/22	0	0.00	2	242.50	243.00	-2	15,283	-0.01%
2022/12/21	8	235.88	1	239.50	237.00	7	15,279	0.05%
2022/12/20	2	243.25	1	241.50	241.50	1	15,189	0.01%
2022/12/16	8	262.63	1	260.00	260.00	7	14,855	0.05%
2022/12/15	0	0.00	8	272.81	274.00	-8	14,757	-0.05%
2022/12/14	7	274.57	4	273.75	274.00	3	14,743	0.02%
2022/12/13	5	275.50	1	274.00	270.00	4	14,790	0.03%
2022/12/09	4	288.63	5	282.80	281.50	-1	14,751	-0.01%
2022/12/08	2	285.25	6	280.42	287.00	-4	14,641	-0.03%
2022/12/07	10	288.90	3	278.83	278.50	7	14,622	0.05%
2022/12/06	3	308.67	3	309.50	304.50	0	14,293	0.00%
2022/12/05	8.1	306.57	4	309.75	310.50	4.1	14,155	0.03%
2022/12/02	1	287.50	8	290.88	295.50	-7	13,957	-0.05%
2022/12/01	6	286.33	11	289.41	286.50	-5	13,977	-0.04%
2022/11/30	3	266.00	0	0.00	269.50	3	13,656	0.02%
2022/11/29	2	267.00	0	0.00	267.00	2	13,768	0.01%
2022/11/28	0	0.00	1	267.00	273.00	-1	13,889	-0.01%
2022/11/25	0	0.00	2.3	276.41	271.00	-2.3	14,066	-0.02%
2022/11/24	7	263.50	5.1	266.57	270.00	1.9	13,891	0.01%
2022/11/22	0	0.00	1	258.50	262.00	-1	13,857	-0.01%
2022/11/18	5.1	260.86	0	0.00	258.00	5.1	13,855	0.04%
2022/11/17	8	270.69	3	270.17	267.50	5	13,777	0.04%
2022/11/16	0	0.00	8	267.19	272.50	-8	13,810	-0.06%
2022/11/15	0	0.00	4	268.50	270.50	-4	13,909	-0.03%
2022/11/14	14	267.89	6	269.08	263.00	8	13,834	0.06%
2022/11/11	0	0.00	19	256.50	256.50	-19	13,368	-0.14%
2022/11/10	0	0.00	3	233.83	233.50	-3	13,309	-0.02%
2022/11/09	4	234.25	10	229.95	234.50	-6	13,340	-0.04%
2022/11/08	5	222.20	7	221.07	219.00	-2	13,260	-0.02%
2022/11/07	5	215.70	3	215.83	214.50	2	13,156	0.02%
2022/11/04	8	212.69	5	215.70	217.00	3	13,147	0.02%
2022/11/03	1	213.50	3	215.83	217.00	-2	12,958	-0.02%
2022/11/02	2	210.50	5	213.90	217.50	-3	12,985	-0.02%
2022/11/01	2	209.50	4	209.38	208.50	-2	12,849	-0.02%
2022/10/31	3	211.83	3	213.50	211.50	0	12,874	0.00%
2022/10/28	5	210.40	1	210.00	208.50	4	12,879	0.03%
2022/10/27	3	203.33	5	203.80	207.00	-2	12,750	-0.02%
2022/10/26	1	200.50	0	0.00	199.50	1	12,741	0.01%
2022/10/25	1	208.00	3	209.00	207.00	-2	12,665	-0.02%
2022/10/24	2	207.25	4	208.63	207.50	-2	12,654	-0.02%
2022/10/21	3	201.33	4	198.63	195.00	-1	12,710	-0.01%
2022/10/20	3	196.83	0	0.00	199.50	3	12,735	0.02%
2022/10/19	3	205.00	0	0.00	205.00	3	12,665	0.02%
2022/10/18	3	200.00	6	201.50	201.00	-3	12,497	-0.02%
2022/10/17	3	188.00	3	195.00	195.00	0	12,474	0.00%
2022/10/14	0	0.00	2	193.25	195.50	-2	12,509	-0.02%
2022/10/13	1	185.00	1	182.50	178.00	0	12,619	0.00%
2022/10/12	3	188.17	0	0.00	189.00	3	12,571	0.02%
2022/10/11	0	0.00	1	191.00	187.50	-1	12,616	-0.01%
2022/10/07	1	205.00	4	208.00	204.00	-3	12,604	-0.02%
2022/10/06	0	0.00	1	206.00	207.00	-1	12,628	-0.01%
2022/10/05	5	204.00	2	202.00	200.50	3	12,668	0.02%
2022/10/04	4	193.38	4	198.00	198.00	0	12,570	0.00%
2022/10/03	1	185.50	8	184.88	188.50	-7	12,519	-0.06%
2022/09/29	0	0.00	2	187.50	186.00	-2	12,684	-0.02%
2022/09/28	3	192.33	3	189.17	187.00	0	12,715	0.00%
2022/09/27	4	198.25	1	196.50	200.00	3	12,759	0.02%
2022/09/26	2	196.50	0	0.00	193.00	2	12,737	0.02%
2022/09/23	1	207.50	1	205.00	205.00	0	12,722	0.00%
2022/09/22	0	0.00	1	208.50	207.00	-1	12,698	-0.01%
2022/09/20	1	219.50	0	0.00	220.50	1	12,644	0.01%
2022/09/16	2	222.50	0	0.00	221.50	2	12,492	0.02%
2022/09/14	5	227.40	1	226.50	229.50	4	12,408	0.03%
2022/09/13	0	0.00	2	244.50	240.00	-2	12,285	-0.02%
2022/09/07	3	239.17	1	247.50	242.00	2	12,397	0.02%
2022/09/06	1	253.00	0	0.00	250.50	1	12,319	0.01%
2022/09/05	1	250.00	0	0.00	247.50	1	12,305	0.01%
2022/09/02	2	247.25	6	249.75	243.00	-4	12,206	-0.03%
2022/09/01	3.1	255.56	0	0.00	244.50	3.1	12,032	0.03%
2022/08/31	5	269.00	0	0.00	270.50	5	11,794	0.04%
2022/08/29	3.1	261.06	1	260.50	266.50	2.1	11,715	0.02%
2022/08/26	1	278.50	5	282.80	278.00	-4	11,605	-0.03%
2022/08/25	1.3	273.69	1	275.00	276.00	0.3	11,562	0.00%
2022/08/24	7	271.57	5	271.30	270.00	2	11,603	0.02%
2022/08/23	15	279.10	4	274.25	274.00	11	11,453	0.10%
2022/08/22	11	293.05	2	301.25	288.00	9	11,245	0.08%
2022/08/19	0	0.00	8	287.88	295.00	-8	10,925	-0.07%
2022/08/18	5	273.20	3	278.83	281.50	2	10,763	0.02%
2022/08/17	3	277.83	0	0.00	278.00	3	10,705	0.03%
2022/08/16	1	283.00	1	280.00	277.00	0	10,591	0.00%
2022/08/15	0	0.00	4	272.75	282.00	-4	10,432	-0.04%
2022/08/12	0	0.00	4	259.75	261.50	-4	10,094	-0.04%
2022/08/11	1	254.00	3	254.83	254.00	-2	9,930	-0.02%
2022/08/10	2	250.50	4	252.25	245.50	-2	9,778	-0.02%
2022/08/09	1	253.00	4	249.75	249.00	-3	9,654	-0.03%
2022/08/08	1	245.50	2	239.50	246.50	-1	9,525	-0.01%
2022/08/05	4	243.75	4	245.25	244.00	0	9,468	0.00%
2022/08/04	1	233.00	0	0.00	234.50	1	9,353	0.01%
2022/08/03	1	236.50	2	235.00	234.00	-1	9,176	-0.01%
2022/08/02	7	234.79	4	238.00	238.00	3	9,128	0.03%
2022/08/01	0	0.00	1	243.50	243.50	-1	8,992	-0.01%
2022/07/29	1	241.50	2	246.00	240.50	-1	8,840	-0.01%
2022/07/28	17	248.91	4	240.38	238.50	13	8,673	0.15%
2022/07/27	6	261.17	2	262.00	263.50	4	8,248	0.05%
2022/07/26	3	257.83	1	255.00	254.50	2	7,993	0.03%
2022/07/25	5	276.00	0	0.00	272.00	5	7,811	0.06%
2022/07/22	3	285.33	2	278.50	278.50	1	7,679	0.01%
2022/07/21	2	277.50	0	0.00	282.00	2	7,498	0.03%
2022/07/20	1	270.50	0	0.00	266.50	1	7,230	0.01%
2022/07/13	1	252.00	2	247.25	242.00	-1	6,583	-0.02%
2022/07/12	0	0.00	1	237.50	238.50	-1	6,465	-0.02%
2022/07/11	3	251.33	1	248.50	248.50	2	6,373	0.03%
2022/07/08	0	0.00	1	261.00	262.00	-1	6,216	-0.02%
2022/07/07	1	247.50	2	243.00	251.50	-1	5,992	-0.02%
2022/07/06	1	246.00	0	0.00	243.00	1	5,833	0.02%
2022/07/04	2	254.75	1	244.00	244.00	1	5,570	0.02%
2022/07/01	0	0.00	1	258.00	244.00	-1	5,428	-0.02%
2022/06/30	1	263.00	1	266.50	260.50	0	5,294	0.00%
2022/06/28	1	298.00	2	302.75	289.50	-1	5,134	-0.02%
2022/06/27	1	300.00	1	304.00	312.50	0	5,099	0.00%
2022/06/24	2	287.50	0	0.00	284.50	2	5,038	0.04%
2022/06/21	0	0.00	1	314.00	314.00	-1	4,846	-0.02%
2022/06/20	0	0.00	2	314.00	299.00	-2	4,812	-0.04%
2022/06/17	2	311.50	1	314.50	316.00	1	4,736	0.02%
2022/06/16	2	327.00	0	0.00	316.00	2	4,613	0.04%
2022/06/15	1	345.00	4	330.50	329.50	-3	4,489	-0.07%
2022/06/13	4	345.00	0	0.00	345.00	4	4,377	0.09%
2022/06/10	1	367.00	0	0.00	365.00	1	4,379	0.02%
2022/06/09	0	0.00	1	371.50	372.00	-1	4,350	-0.02%
2022/06/01	1	379.00	0	0.00	371.00	1	4,385	0.02%
2022/05/27	1	373.00	0	0.00	376.50	1	4,282	0.02%
2022/05/24	1	384.00	1	387.00	380.00	0	4,219	0.00%
2022/05/19	1	404.00	0	0.00	407.50	1	4,241	0.02%
2022/05/18	1	415.00	0	0.00	414.00	1	4,263	0.02%
2022/05/17	2	407.00	1	407.50	407.50	1	4,259	0.02%
2022/05/09	1	405.00	1	395.00	395.00	0	4,273	0.00%
2022/05/05	1	413.50	1	420.00	418.00	0	4,332	0.00%
2022/04/29	0	0.00	1	408.00	404.00	-1	4,417	-0.02%
2022/04/19	1	446.50	0	0.00	449.00	1	4,421	0.02%
2022/04/13	0	0.00	1	462.00	466.00	-1	4,553	-0.02%
2022/04/12	1	454.00	0	0.00	454.00	1	4,575	0.02%
2022/04/07	1	527.00	0	0.00	509.00	1	4,488	0.02%
2022/03/29	4	517.00	4	520.00	522.00	0	4,437	0.00%
2022/03/25	1	518.00	2	522.00	518.00	-1	4,437	-0.02%
2022/03/23	1	514.00	1	514.00	514.00	0	4,439	0.00%
2022/03/17	0	0.00	1	483.00	489.50	-1	4,508	-0.02%
2022/03/15	0	0.00	1	463.00	458.50	-1	4,464	-0.02%
2022/03/14	1	480.00	0	0.00	485.00	1	4,419	0.02%
2022/03/10	1	499.00	0	0.00	498.50	1	4,467	0.02%
2022/03/08	2	491.75	1	497.50	475.50	1	4,524	0.02%
2022/03/04	0	0.00	1	546.00	547.00	-1	4,550	-0.02%
2022/03/03	3	544.33	0	0.00	535.00	3	4,564	0.07%
2022/03/01	1	535.00	2	547.50	539.00	-1	4,670	-0.02%
2022/02/25	3	528.00	1	535.00	524.00	2	4,634	0.04%
2022/02/22	3	519.33	1	517.00	521.00	2	4,598	0.04%
2022/02/21	4	537.75	1	544.00	533.00	3	4,628	0.06%
2022/02/18	2	525.50	7	526.57	536.00	-5	4,626	-0.11%
2022/02/16	2	529.50	3	528.67	528.00	-1	4,739	-0.02%
2022/02/14	1	495.00	0	0.00	496.00	1	4,926	0.02%
2022/02/10	5	521.00	0	0.00	516.00	5	5,059	0.10%
2022/02/09	2	514.50	2	521.00	526.00	0	5,105	0.00%
2022/02/08	1	496.00	2	508.50	506.00	-1	5,149	-0.02%
2022/01/25	1	483.00	1	488.00	477.00	0	5,410	0.00%
2022/01/19	1	529.00	0	0.00	519.00	1	5,821	0.02%
2022/01/18	1	545.00	2	547.50	545.00	-1	5,860	-0.02%
2022/01/17	0	0.00	1	530.00	528.00	-1	5,876	-0.02%
2022/01/12	0	0.00	1	508.00	505.00	-1	6,150	-0.02%
2022/01/10	4	526.75	3	539.33	517.00	1	6,323	0.02%
2022/01/07	1	566.00	1	563.00	558.00	0	6,329	0.00%
2022/01/05	2	587.50	1	593.00	589.00	1	6,501	0.02%
2022/01/03	0	0.00	1	586.00	583.00	-1	6,579	-0.02%
2021/12/30	0	0.00	1	576.00	572.00	-1	6,628	-0.02%
2021/12/29	1	569.00	0	0.00	569.00	1	6,716	0.01%
2021/12/28	1	570.00	0	0.00	572.00	1	6,892	0.01%
2021/12/27	1	575.00	3	578.33	576.00	-2	6,985	-0.03%
2021/12/24	2	572.00	0	0.00	567.00	2	7,055	0.03%
2021/12/23	0	0.00	2	585.00	573.00	-2	7,209	-0.03%
2021/12/22	2	577.00	0	0.00	571.00	2	7,317	0.03%
2021/12/21	1	575.00	2	573.00	577.00	-1	7,389	-0.01%
2021/12/20	1	561.00	1	572.00	565.00	0	7,459	0.00%
2021/12/17	2	571.00	0	0.00	565.00	2	7,547	0.03%
2021/12/16	1	571.00	1	582.00	572.00	0	7,602	0.00%
2021/12/15	0	0.00	1	574.00	575.00	-1	7,603	-0.01%
2021/12/14	1	553.00	2	560.50	556.00	-1	7,611	-0.01%
2021/12/13	1	573.00	1	577.00	574.00	0	7,668	0.00%
2021/12/10	1	571.00	0	0.00	572.00	1	7,717	0.01%
2021/12/08	0	0.00	2	598.50	585.00	-2	7,744	-0.03%
2021/12/07	1	584.00	1	588.00	586.00	0	7,757	0.00%
2021/12/06	1	582.00	5	583.00	581.00	-4	7,771	-0.05%
2021/12/03	5	601.00	0	0.00	601.00	5	7,856	0.06%
2021/12/02	5	608.00	1	590.00	590.00	4	7,958	0.05%
2021/12/01	6	612.33	4	608.00	608.00	2	8,101	0.02%
2021/11/30	1	624.00	8	621.25	626.00	-7	8,105	-0.09%
2021/11/29	1	583.00	0	0.00	584.00	1	8,059	0.01%
2021/11/26	1	585.00	2	588.50	585.00	-1	8,084	-0.01%
2021/11/25	4	578.00	2	580.00	579.00	2	8,020	0.02%
2021/11/24	2	570.50	6	571.33	566.00	-4	8,127	-0.05%
2021/11/23	0	0.00	2	552.00	558.00	-2	8,264	-0.02%
2021/11/22	0	0.00	3	560.67	561.00	-3	8,299	-0.04%
2021/11/19	0	0.00	1	552.00	548.00	-1	8,432	-0.01%
2021/11/18	4	549.25	0	0.00	548.00	4	8,499	0.05%
2021/11/17	7	558.29	0	0.00	560.00	7	8,526	0.08%
2021/11/15	7	571.29	2	585.00	562.00	5	8,567	0.06%
2021/11/12	5	577.40	6	582.83	574.00	-1	8,598	-0.01%
2021/11/11	0	0.00	3	571.67	576.00	-3	8,569	-0.04%
2021/11/10	2	546.50	1	552.00	555.00	1	8,532	0.01%
2021/11/09	3	545.00	2	545.00	542.00	1	8,549	0.01%
2021/11/08	5	538.60	2	540.00	536.00	3	8,522	0.04%
2021/11/05	1	535.00	2	540.00	558.00	-1	8,506	-0.01%
2021/11/04	4	543.75	9	543.00	535.00	-5	8,427	-0.06%
2021/11/03	7	518.57	1	525.00	530.00	6	8,376	0.07%
2021/11/02	3	528.00	5	528.80	526.00	-2	8,331	-0.02%
2021/11/01	5	513.80	0	0.00	514.00	5	8,267	0.06%
2021/10/29	2	473.00	5	489.20	490.50	-3	8,313	-0.04%
2021/10/28	2	472.50	1	465.50	465.50	1	8,216	0.01%
2021/10/27	1	465.00	6	459.50	470.50	-5	8,151	-0.06%
2021/10/26	3	441.50	0	0.00	440.50	3	7,978	0.04%
2021/10/25	2	439.25	2	446.50	442.00	0	8,045	0.00%
2021/10/22	2	442.50	2	444.25	440.50	0	8,096	0.00%
2021/10/21	5	436.50	1	430.00	430.00	4	8,048	0.05%
2021/10/20	1	449.50	2	453.50	456.50	-1	8,036	-0.01%
2021/10/19	1	445.00	2	440.75	450.50	-1	7,971	-0.01%
2021/10/18	1	410.00	1	416.00	412.00	0	7,845	0.00%
2021/10/15	1	403.00	4	414.75	413.50	-3	7,803	-0.04%
2021/10/14	1	394.00	0	0.00	392.50	1	7,727	0.01%
2021/10/13	3	404.83	0	0.00	393.00	3	7,675	0.04%
2021/10/08	3	429.00	2	436.75	430.00	1	7,639	0.01%
2021/10/07	0	0.00	2	429.50	431.00	-2	7,595	-0.03%
2021/10/06	1	417.50	0	0.00	407.00	1	7,534	0.01%
2021/10/05	0	0.00	1	422.50	425.00	-1	7,507	-0.01%
2021/10/01	2	430.25	2	427.50	423.00	0	7,494	0.00%
2021/09/30	0	0.00	1	438.00	435.00	-1	7,545	-0.01%
2021/09/29	2	443.50	0	0.00	419.00	2	7,446	0.03%
2021/09/28	2	453.75	0	0.00	463.00	2	7,375	0.03%
2021/09/27	1	460.50	0	0.00	461.00	1	7,334	0.01%
2021/09/23	0	0.00	1	463.00	469.50	-1	7,221	-0.01%
2021/09/22	1	444.50	0	0.00	443.00	1	7,174	0.01%
2021/09/17	0	0.00	2	457.00	460.00	-2	7,178	-0.03%
2021/09/16	6	455.67	7	459.29	449.00	-1	7,207	-0.01%
2021/09/15	3	440.67	1	448.50	448.50	2	7,272	0.03%
2021/09/14	0	0.00	4	444.00	444.00	-4	7,355	-0.05%
2021/09/13	0	0.00	1	429.50	434.00	-1	7,539	-0.01%
2021/09/10	0	0.00	1	429.50	433.00	-1	7,642	-0.01%
2021/09/09	3	415.50	2	418.75	420.50	1	7,689	0.01%
2021/09/08	1	409.50	1	411.00	410.00	0	7,719	0.00%
2021/09/07	5	440.40	0	0.00	438.50	5	7,636	0.07%
2021/09/06	7	450.43	9	447.11	453.50	-2	7,514	-0.03%
2021/09/03	0	0.00	1	425.00	427.00	-1	7,378	-0.01%
2021/09/02	2	417.25	0	0.00	413.00	2	7,455	0.03%
2021/09/01	1	422.00	0	0.00	426.00	1	7,564	0.01%
2021/08/30	2	421.00	0	0.00	420.50	2	7,856	0.03%
2021/08/27	0	0.00	5	405.60	413.00	-5	7,882	-0.06%
2021/08/25	0	0.00	1	390.00	387.50	-1	7,950	-0.01%
2021/08/24	1	379.00	0	0.00	369.50	1	7,916	0.01%
2021/08/23	0	0.00	1	380.00	387.00	-1	8,053	-0.01%
2021/08/20	1	370.00	1	376.00	365.00	0	8,070	0.00%
2021/08/19	1	363.00	0	0.00	360.00	1	8,102	0.01%
2021/08/18	0	0.00	1	351.00	373.50	-1	8,165	-0.01%
2021/08/16	1	370.00	0	0.00	375.50	1	8,285	0.01%
2021/08/06	2	412.00	0	0.00	416.00	2	9,206	0.02%
2021/08/05	1	410.00	4	410.00	414.50	-3	9,399	-0.03%
2021/07/30	1	398.00	2	412.00	397.00	-1	9,818	-0.01%
2021/07/29	0	0.00	2	409.50	416.00	-2	9,932	-0.02%
2021/07/27	1	373.00	1	376.00	375.50	0	10,059	0.00%
2021/07/26	3	381.83	0	0.00	385.50	3	10,058	0.03%
2021/07/23	1	393.00	0	0.00	391.50	1	10,051	0.01%
2021/07/13	2	440.00	0	0.00	420.00	2	10,581	0.02%
2021/07/08	0	0.00	1	442.00	419.00	-1	10,861	-0.01%
2021/07/07	6	418.33	7	424.29	424.50	-1	10,779	-0.01%
2021/07/06	2	410.00	0	0.00	407.50	2	10,703	0.02%
2021/07/05	0	0.00	1	406.50	406.00	-1	10,729	-0.01%
2021/07/02	0	0.00	1	392.50	391.50	-1	10,733	-0.01%
2021/06/28	0	0.00	1	398.00	387.50	-1	11,215	-0.01%
2021/06/25	3	393.17	0	0.00	393.00	3	11,430	0.03%
2021/06/24	1	396.00	2	405.00	402.50	-1	11,444	-0.01%
2021/06/23	2	391.25	1	399.00	394.00	1	11,434	0.01%
2021/06/22	10	389.50	11	375.91	387.00	-1	11,496	-0.01%
2021/06/21	0	0.00	5	369.60	358.50	-5	11,504	-0.04%
2021/06/18	11	362.05	11	357.95	359.50	0	11,641	0.00%
2021/06/17	0	0.00	1	354.00	354.50	-1	11,625	-0.01%
2021/06/16	2	347.50	1	341.00	340.50	1	11,770	0.01%
2021/06/15	0	0.00	1	346.50	347.00	-1	11,979	-0.01%
2021/06/11	0	0.00	1	349.00	345.50	-1	12,086	-0.01%
2021/06/10	4	361.75	0	0.00	348.50	4	12,066	0.03%
2021/06/09	1	361.00	1	365.00	361.50	0	12,014	0.00%
2021/06/08	1	357.00	0	0.00	350.00	1	12,086	0.01%
2021/06/07	0	0.00	1	348.00	352.00	-1	12,149	-0.01%
2021/06/04	2	344.00	1	336.50	341.00	1	12,164	0.01%
2021/06/03	3	332.50	2	338.75	335.50	1	12,286	0.01%
2021/06/02	1	327.00	1	330.00	319.50	0	12,406	0.00%
2021/06/01	10	329.00	9	327.56	326.00	1	12,809	0.01%
2021/05/31	6	322.92	7	327.29	330.50	-1	12,903	-0.01%
2021/05/28	0	0.00	1	320.00	313.00	-1	12,973	-0.01%
2021/05/26	2	319.75	2	317.25	318.00	0	13,659	0.00%
2021/05/25	3	325.50	6	326.50	323.00	-3	13,888	-0.02%
2021/05/24	3	313.50	4	315.50	322.50	-1	14,179	-0.01%
2021/05/21	10	308.00	14	312.14	315.00	-4	14,241	-0.03%
2021/05/20	6	301.00	8	298.50	292.00	-2	14,242	-0.01%
2021/05/19	14	313.39	13	305.35	303.50	1	14,320	0.01%
2021/05/18	14	308.75	17	311.88	310.00	-3	14,420	-0.02%
2021/05/17	3	290.50	4	290.50	302.00	-1	14,416	-0.01%
2021/05/14	9	293.00	14	297.07	290.00	-5	14,577	-0.03%
2021/05/13	6	275.92	6	276.42	283.50	0	14,722	0.00%
2021/05/12	10	273.10	9	278.39	268.50	1	14,720	0.01%
2021/05/11	9	287.44	2	289.00	279.50	7	14,604	0.05%
2021/05/10	6	309.17	3	309.50	307.00	3	14,629	0.02%
2021/05/07	0	0.00	1	315.00	318.00	-1	14,693	-0.01%
2021/05/06	2	305.50	3	302.33	305.00	-1	14,811	-0.01%
2021/05/05	1	301.00	0	0.00	289.00	1	14,962	0.01%
2021/05/04	0	0.00	2	307.50	308.00	-2	15,155	-0.01%
2021/05/03	2	301.75	0	0.00	298.50	2	15,361	0.01%
2021/04/29	1	318.50	1	322.50	318.50	0	15,576	0.00%
2021/04/28	3	318.17	2	317.50	316.00	1	15,722	0.01%
2021/04/27	3	305.33	2	308.75	307.50	1	15,651	0.01%
2021/04/26	2	306.50	0	0.00	305.50	2	15,604	0.01%
2021/04/23	1	320.00	3	323.83	324.50	-2	15,471	-0.01%
2021/04/21	1	321.50	1	316.50	316.00	0	15,609	0.00%
2021/04/20	1	317.00	0	0.00	320.50	1	15,797	0.01%
2021/04/19	2	322.25	0	0.00	319.50	2	15,976	0.01%
2021/04/16	3	334.00	1	331.50	332.50	2	16,094	0.01%
2021/04/15	3	335.67	8	335.63	341.50	-5	16,156	-0.03%
2021/04/14	3	317.67	1	326.00	315.50	2	16,343	0.01%
2021/04/13	2	328.25	2	323.50	320.00	0	16,600	0.00%
2021/04/12	2	326.00	2	327.00	323.00	0	17,156	0.00%
2021/04/09	5	334.90	3	336.67	334.50	2	17,408	0.01%
2021/04/08	2	333.00	1	336.50	332.50	1	17,517	0.01%
2021/04/07	5	345.40	7	344.57	340.50	-2	17,676	-0.01%
2021/04/06	1	356.00	3	356.67	351.00	-2	17,697	-0.01%
2021/04/01	3	350.00	2	357.00	351.50	1	17,728	0.01%
2021/03/31	2	354.00	2	349.00	354.00	0	17,659	0.00%
2021/03/30	6	350.42	6	347.83	356.00	0	17,607	0.00%
2021/03/29	4.1	338.00	5	336.10	332.00	-0.9	17,594	-0.01%
2021/03/26	1	338.50	0	0.00	335.50	1	17,648	0.01%
2021/03/25	3	333.33	10	327.60	318.00	-7	17,696	-0.04%
2021/03/24	19	329.11	18.1	330.96	326.00	1	17,729	0.01%
2021/03/23	6	316.75	5	321.90	305.50	1	17,862	0.01%
2021/03/22	0.1	305.00	0	0.00	306.50	0.1	17,897	0.00%
2021/03/19	5	300.00	0	0.00	307.00	5	18,207	0.03%
2021/03/18	2	309.00	2	311.50	312.50	0	18,415	0.00%
2021/03/16	1	294.00	0	0.00	293.50	1	19,039	0.01%
2021/03/12	5	296.70	6	295.83	292.00	-1	19,332	-0.01%
2021/03/11	5	286.50	7	288.64	293.00	-2	19,290	-0.01%
2021/03/10	1	280.00	1	283.00	283.50	0	19,312	0.00%
2021/03/09	2	276.50	2	273.50	273.50	0	19,378	0.00%
2021/03/08	18	299.75	12	283.63	279.50	6	19,323	0.03%
2021/03/05	14	278.50	14	287.04	295.00	0	19,253	0.00%
2021/03/04	2	281.25	1	282.00	278.50	1	19,494	0.01%
2021/03/03	2	279.75	7	279.07	280.50	-5	20,089	-0.02%
2021/03/02	3	297.67	1	291.50	291.00	2	20,206	0.01%
2021/02/26	2	301.75	8	301.50	299.00	-6	20,621	-0.03%
2021/02/25	4	312.63	0	0.00	306.00	4	20,571	0.02%
2021/02/24	12	305.00	8	306.38	295.00	4	20,482	0.02%
2021/02/23	5	287.00	2	288.25	286.00	3	20,111	0.01%
2021/02/22	1	300.00	3.1	299.94	294.50	-2.1	20,077	-0.01%
2021/02/19	5	292.50	1	291.50	290.00	4	20,068	0.02%
2021/02/18	1	294.00	3	287.83	288.00	-2	20,471	-0.01%
2021/02/17	12	287.21	10	287.50	286.50	2	20,394	0.01%
2021/02/05	0	0.00	1	263.00	265.00	-1	20,323	0.00%
2021/02/04	2	244.50	5	246.80	254.00	-3	20,022	-0.01%
2021/02/03	14	249.39	10	246.60	243.50	4	19,998	0.02%
2021/02/02	1	237.00	3	243.00	246.00	-2	20,266	-0.01%
2021/02/01	3	228.83	5.1	232.50	233.00	-2.1	20,194	-0.01%
2021/01/29	5	230.80	2	243.00	226.00	3	20,282	0.01%
2021/01/28	5	236.20	3	237.67	236.00	2	20,453	0.01%
2021/01/27	2	236.50	3	245.50	248.00	-1	20,900	0.00%
2021/01/26	1	249.00	4	242.63	238.00	-3	20,689	-0.01%
2021/01/25	15	247.00	10	235.00	233.50	5	20,465	0.02%
2021/01/22	1	230.00	4	249.38	253.50	-3	20,285	-0.01%
2021/01/21	1	226.00	5	226.30	230.50	-4	20,632	-0.02%
2021/01/20	1	224.00	1	216.50	216.50	0	20,912	0.00%
2021/01/19	14	224.46	11	220.73	221.00	3	20,942	0.01%
2021/01/18	11	216.09	17	221.82	223.00	-6	20,942	-0.03%
2021/01/15	21	219.79	16	221.09	219.00	5	21,070	0.02%
2021/01/14	13	220.85	25	223.64	224.00	-12	21,183	-0.06%
2021/01/13	5	220.70	2	227.25	220.00	3	21,377	0.01%
2021/01/12	19	219.74	11.1	221.00	222.00	7.9	21,255	0.04%
2021/01/11	3	217.00	2	216.50	221.00	1	21,231	0.00%
2021/01/08	14	213.18	15	213.30	216.00	-1	21,161	0.00%
2021/01/07	4	212.63	3	213.48	212.50	1	21,266	0.00%
2021/01/06	2	213.75	5	211.40	205.50	-3	21,103	-0.01%
2021/01/05	8	208.31	4	207.00	209.00	4	20,767	0.02%
2021/01/04	4	190.13	4	196.88	200.00	0	20,315	0.00%
2020/12/31	0	0.00	14.5	180.66	182.00	-14.5	20,417	-0.07%
2020/12/30	0	0.00	4	178.25	178.00	-4	20,352	-0.02%
2020/12/29	0	0.00	9	175.28	175.00	-9	20,296	-0.04%
2020/12/28	1	173.50	1	173.50	173.50	0	20,363	0.00%
2020/12/25	1	168.00	6	172.75	168.50	-5	20,484	-0.02%
2020/12/24	7	172.86	0	0.00	171.50	7	20,704	0.03%
2020/12/23	1	178.00	10	174.25	176.50	-9	21,025	-0.04%
2020/12/22	7	172.36	1	173.00	170.00	6	21,244	0.03%
2020/12/21	12	172.13	19	170.89	177.00	-7	21,463	-0.03%
2020/12/18	21	173.90	12	173.13	173.00	9	21,402	0.04%
2020/12/17	11	177.36	8	179.44	176.50	3	21,487	0.01%
2020/12/16	24	178.67	21	178.43	176.50	3	21,308	0.01%
2020/12/15	4	178.75	2	174.50	174.50	2	21,169	0.01%
2020/12/14	14	176.36	15	183.20	186.00	-1	21,176	0.00%
2020/12/11	18	180.69	17	179.97	173.50	1	21,227	0.00%
2020/12/10	0	0.00	5	176.60	178.00	-5	20,892	-0.02%
2020/12/09	7	177.36	3	176.83	177.00	4	20,964	0.02%
2020/12/08	1	179.00	4	175.25	180.00	-3	21,114	-0.01%
2020/12/07	9	174.33	9	173.67	172.50	0	21,181	0.00%
2020/12/04	3	171.33	4	171.25	169.50	-1	21,257	0.00%
2020/12/03	12	172.25	3	171.17	172.00	9	21,423	0.04%
2020/12/02	3	178.17	6	177.92	177.50	-3	21,593	-0.01%
2020/12/01	4.1	174.16	6	178.08	175.00	-1.9	21,832	-0.01%
2020/11/30	5	177.12	6	180.17	181.00	-1	22,146	0.00%
2020/11/27	21	169.40	12	168.46	171.00	9	22,106	0.04%
2020/11/26	2	161.00	4	161.50	165.00	-2	21,958	-0.01%
2020/11/25	1	155.00	1	154.00	150.00	0	21,831	0.00%
2020/11/24	3	145.50	18.7	147.91	152.50	-15.7	21,510	-0.07%
2020/11/23	1	142.50	0	0.00	139.00	1	21,122	0.00%
2020/11/20	1	136.50	11	135.55	138.00	-10	21,154	-0.05%
2020/11/19	3	137.00	13	136.73	136.50	-10	21,594	-0.05%
2020/11/18	8	140.38	1	140.00	140.50	7	22,024	0.03%
2020/11/17	11	143.23	4	139.75	144.00	7	22,546	0.03%
2020/11/16	11	135.00	0	0.00	134.50	11	22,619	0.05%
2020/11/12	0	0.00	3	131.67	133.00	-3	23,372	-0.01%
2020/11/11	4	132.63	2	132.00	130.00	2	24,230	0.01%
2020/11/10	6	130.17	10	130.40	131.00	-4	24,580	-0.02%
2020/11/09	1	127.00	1	127.50	125.50	0	24,922	0.00%
2020/11/06	1	129.50	19	128.26	126.50	-18	25,163	-0.07%
2020/11/05	1	128.00	1	128.50	127.50	0	25,319	0.00%
2020/11/04	1	127.50	49	123.45	125.50	-48	25,317	-0.19%
2020/11/03	1	117.50	1	117.00	118.00	0	24,845	0.00%
2020/11/02	1	113.00	1	115.50	116.50	0	25,018	0.00%
2020/10/30	0	0.00	1	115.00	115.50	-1	25,649	0.00%
2020/10/29	4	109.63	6	112.50	114.50	-2	25,690	-0.01%
2020/10/28	48	113.01	0	0.00	111.00	48	25,271	0.19%
2020/10/27	0	0.00	2	117.50	121.00	-2	24,968	-0.01%
2020/10/26	6	119.17	2	119.50	119.00	4	25,251	0.02%
2020/10/23	7	120.86	1	123.00	121.00	6	25,337	0.02%
2020/10/22	10	121.55	1	125.50	121.50	9	25,415	0.04%
2020/10/21	6	126.17	1	125.00	125.50	5	25,266	0.02%
2020/10/19	2	127.25	3	128.33	126.50	-1	25,132	0.00%
2020/10/16	1	124.00	3	129.00	124.50	-2	25,702	-0.01%
2020/10/15	3	130.33	5	128.00	128.00	-2	25,721	-0.01%
2020/10/14	1	128.00	2	125.75	127.50	-1	25,500	0.00%
2020/10/13	1	123.00	1	123.00	123.00	0	25,389	0.00%
2020/10/12	2	126.75	3	125.17	124.50	-1	25,464	0.00%
2020/10/08	3	127.00	11	126.00	127.00	-8	25,504	-0.03%
2020/10/07	0	0.00	2	120.50	121.50	-2	25,230	-0.01%
2020/10/06	2	121.25	0	0.00	121.50	2	25,325	0.01%
2020/10/05	2	119.50	9	118.00	119.50	-7	25,291	-0.03%
2020/09/30	0	0.00	5	118.00	118.00	-5	25,190	-0.02%
2020/09/29	6	117.83	6	116.92	116.00	0	25,088	0.00%
2020/09/28	12	121.42	1	115.00	120.50	11	24,889	0.04%
2020/09/25	3	117.33	6	118.42	113.00	-3	24,582	-0.01%
2020/09/24	8	119.94	0	0.00	119.50	8	24,484	0.03%
2020/09/23	4	127.38	4	127.75	128.00	0	24,310	0.00%
2020/09/22	7	128.07	4	130.00	127.00	3	24,831	0.01%
2020/09/21	1	130.00	1	130.00	130.00	0	24,943	0.00%
2020/09/18	1	134.50	1	134.00	134.50	0	24,915	0.00%
2020/09/17	1	135.50	5	135.10	136.00	-4	24,892	-0.02%
2020/09/16	4	132.75	6	133.83	133.00	-2	24,713	-0.01%
2020/09/15	2	131.75	4	132.75	129.50	-2	24,499	-0.01%
2020/09/14	2	125.75	3	125.67	125.50	-1	24,093	0.00%
2020/09/11	3	122.83	2	123.25	123.00	1	24,262	0.00%
2020/09/10	5	129.00	1	125.50	126.00	4	24,201	0.02%
2020/09/09	3	129.00	2	130.75	132.00	1	24,286	0.00%
2020/09/08	11	132.09	15	128.90	128.00	-4	24,190	-0.02%
2020/09/07	7	127.07	1	127.50	126.50	6	24,242	0.02%
2020/09/04	2	137.75	1	136.50	136.50	1	24,763	0.00%
2020/09/03	5	137.10	3	137.50	138.00	2	25,002	0.01%
2020/09/02	3	132.67	3	132.33	131.00	0	24,461	0.00%
2020/09/01	11	126.00	13	128.31	132.50	-2	23,928	-0.01%
2020/08/28	1	123.00	0	0.00	123.00	1	23,383	0.00%
2020/08/27	0	0.00	3	129.50	129.00	-3	23,254	-0.01%
2020/08/26	6	131.33	8	130.75	131.00	-2	23,598	-0.01%
2020/08/25	14	130.32	6	129.83	129.00	8	23,887	0.03%
2020/08/24	1	136.00	3	131.00	132.00	-2	23,450	-0.01%
2020/08/21	3	138.83	4	138.38	140.50	-1	23,067	0.00%
2020/08/20	1	130.00	2	139.75	128.00	-1	22,561	0.00%
2020/08/19	6	142.50	0	0.00	142.00	6	22,319	0.03%
2020/08/18	3	141.50	2	141.00	138.50	1	22,087	0.00%
2020/08/17	5	143.50	2	143.25	138.50	3	22,089	0.01%
2020/08/14	1	138.50	7	134.79	144.00	-6	21,462	-0.03%
2020/08/13	8	133.38	6	134.92	131.00	2	21,254	0.01%
2020/08/12	5	127.70	2	129.00	129.00	3	21,126	0.01%
2020/08/11	3	116.67	2	119.00	117.50	1	20,834	0.00%
2020/08/10	1	119.50	2	116.50	120.00	-1	20,473	0.00%
2020/08/07	2	117.00	0	0.00	113.50	2	20,183	0.01%
2020/08/06	4	116.88	3	117.17	118.50	1	20,065	0.00%
2020/08/05	5	117.10	5	115.20	116.00	0	19,961	0.00%
2020/08/03	2	102.50	4	102.50	101.50	-2	19,281	-0.01%
2020/07/31	4	99.98	1	99.60	100.00	3	19,193	0.02%
2020/07/30	2	101.00	7	100.36	100.00	-5	19,020	-0.03%
2020/07/29	1	94.50	1	93.90	94.60	0	18,671	0.00%
2020/07/28	3	95.63	5	97.90	96.10	-2	18,568	-0.01%
2020/07/27	8	93.73	9	94.10	94.40	-1	18,413	-0.01%
2020/07/24	7	94.34	9	93.58	92.30	-2	18,529	-0.01%
2020/07/23	0	0.00	2	95.70	96.00	-2	18,691	-0.01%
2020/07/22	14	93.21	3	95.30	96.50	11	18,608	0.06%
2020/07/21	0	0.00	12	89.09	89.80	-12	17,942	-0.07%
2020/07/20	2	81.50	2	81.15	81.70	0	18,263	0.00%
2020/07/17	4	79.60	5	80.44	79.80	-1	18,346	-0.01%
2020/07/16	5	82.40	1	81.50	81.80	4	18,413	0.02%
2020/07/15	10	82.76	16	80.99	80.50	-6	18,412	-0.03%
2020/07/14	3	80.47	1	81.00	79.00	2	18,485	0.01%
2020/07/13	0	0.00	2	80.50	82.70	-2	18,653	-0.01%
2020/07/10	1	82.60	1	82.70	82.70	0	18,846	0.00%
2020/07/09	9	86.58	5	88.16	86.10	4	19,015	0.02%
2020/07/08	8	87.55	7	88.17	88.10	1	19,258	0.01%
2020/07/07	2	86.80	6	85.10	85.40	-4	19,298	-0.02%
2020/07/06	1	87.30	3	86.73	86.50	-2	19,317	-0.01%
2020/07/03	14	83.95	5	84.28	84.30	9	19,427	0.05%
2020/07/02	2	80.35	7	80.49	81.90	-5	19,400	-0.03%
2020/07/01	9	80.18	1	80.80	78.40	8	19,314	0.04%
2020/06/30	3	76.07	1	79.30	79.30	2	18,858	0.01%
2020/06/29	4	72.68	11	72.47	72.10	-7	18,765	-0.04%
2020/06/24	7	71.06	13	71.60	72.10	-6	18,843	-0.03%
2020/06/23	7	71.80	4	70.83	70.50	3	19,099	0.02%
2020/06/22	8	71.69	15	72.28	72.50	-7	19,195	-0.04%
2020/06/19	1	68.80	0	0.00	69.60	1	19,083	0.01%
2020/06/18	8	68.99	12	68.98	69.40	-4	19,140	-0.02%
2020/06/17	1	67.30	1	68.00	67.80	0	18,947	0.00%
2020/06/16	10	67.56	11	66.55	66.50	-1	18,966	-0.01%
2020/06/15	4	65.00	4	63.30	63.30	0	18,702	0.00%
2020/06/12	15	65.09	10	65.00	65.40	5	18,726	0.03%
2020/06/11	22	67.62	41	67.02	65.90	-19	18,425	-0.10%
2020/06/10	12	62.76	27	64.27	65.30	-15	17,466	-0.09%
2020/06/09	10	60.10	1	60.10	59.40	9	16,885	0.05%
2020/06/08	20	59.94	9	59.63	59.50	11	16,932	0.06%
2020/06/05	2	60.40	18	60.24	60.40	-16	16,913	-0.09%
2020/06/04	8	59.46	2	59.40	59.10	6	16,812	0.04%
2020/06/03	6	59.50	6	59.15	59.40	0	16,950	0.00%
2020/06/02	7	60.93	27	60.51	59.70	-20	16,883	-0.12%
2020/06/01	8	58.75	16	59.68	60.30	-8	16,561	-0.05%
2020/05/29	3	56.00	3	55.67	56.00	0	16,149	0.00%
2020/05/28	11	56.36	5	55.80	55.00	6	16,444	0.04%
2020/05/27	3	56.43	2	55.75	56.00	1	16,532	0.01%
2020/05/26	13	56.28	5	55.94	56.20	8	16,481	0.05%
2020/05/25	15	55.28	2	55.55	54.70	13	16,235	0.08%
2020/05/22	11	56.31	2	56.10	54.10	9	16,085	0.06%
2020/05/21	7	58.86	10	59.54	58.70	-3	15,936	-0.02%
2020/05/20	32	57.87	26	57.92	57.80	6	16,305	0.04%
2020/05/19	23	58.87	4	58.63	58.50	19	16,013	0.12%
2020/05/18	4	63.00	0	0.00	63.00	4	15,354	0.03%
2020/05/15	8	69.45	45	70.79	69.90	-37	15,233	-0.24%
2020/05/14	3	71.93	2	70.50	70.50	1	15,197	0.01%
2020/05/13	0	0.00	1	73.00	72.80	-1	15,197	-0.01%
2020/05/12	4	72.45	4	72.33	71.80	0	15,159	0.00%
2020/05/11	47	72.70	6	74.12	75.20	41	15,088	0.27%
2020/05/08	3	70.63	9	71.72	71.30	-6	14,939	-0.04%
2020/05/07	4	69.60	2	70.10	69.50	2	14,955	0.01%
2020/05/05	8	69.56	0	0.00	69.80	8	14,850	0.05%
2020/05/04	0	0.00	1	69.40	70.50	-1	14,777	-0.01%
2020/04/30	2	72.00	11	70.93	71.30	-9	14,741	-0.06%
2020/04/29	5	71.52	12	71.07	72.00	-7	14,677	-0.05%
2020/04/28	12	69.87	21	68.51	70.50	-9	14,493	-0.06%
2020/04/27	21	67.90	3	67.87	67.60	18	14,229	0.13%
2020/04/24	55	66.92	55	67.00	67.50	0	14,120	0.00%
2020/04/23	63	66.11	80	67.82	68.10	-17	14,001	-0.12%
2020/04/22	37	64.25	62	64.35	65.40	-25	13,543	-0.18%
2020/04/21	13	63.81	2	64.60	64.60	11	13,417	0.08%
2020/04/20	15	65.40	11	65.18	65.70	4	13,386	0.03%
2020/04/17	11	67.16	8	66.66	64.50	3	13,446	0.02%
2020/04/16	34	65.22	15	65.23	65.00	19	13,214	0.14%
2020/04/15	4	65.73	38	63.93	62.10	-34	12,910	-0.26%
2020/04/14	6	57.90	15	60.55	62.10	-9	12,508	-0.07%
2020/04/13	51	57.46	5	56.76	56.50	46	12,269	0.37%
2020/04/10	0	0.00	12	53.03	53.70	-12	11,965	-0.10%
2020/04/09	23	52.22	1	54.30	52.00	22	11,825	0.19%
2020/04/08	11	53.39	2	53.25	53.40	9	11,714	0.08%
2020/04/07	16	56.14	30	54.28	53.40	-14	11,489	-0.12%
2020/04/06	12	53.63	0	0.00	54.30	12	11,222	0.11%
2020/04/01	10	52.85	21	53.68	53.80	-11	11,126	-0.10%
2020/03/31	13	55.19	4	54.75	55.00	9	10,938	0.08%
2020/03/30	1	52.10	0	0.00	52.40	1	10,584	0.01%
2020/03/27	2	51.60	10	49.40	50.40	-8	10,329	-0.08%
2020/03/26	0	0.00	96	45.20	47.00	-96	9,955	-0.96%
2020/03/25	0	0.00	6	42.36	43.65	-6	9,663	-0.06%
2020/03/24	11	39.60	8	40.46	39.70	3	9,510	0.03%
2020/03/23	18	39.79	0	0.00	38.70	18	9,309	0.19%
2020/03/20	35	43.09	31	46.64	43.00	4	9,177	0.04%
2020/03/19	45	43.10	5	43.50	42.85	40	8,913	0.45%
2020/03/18	0	0.00	61	48.37	47.60	-61	8,805	-0.69%
2020/03/17	1	44.60	2	45.15	44.70	-1	8,584	-0.01%
2020/03/16	13	46.30	12	45.50	43.70	1	8,501	0.01%
2020/03/13	69	44.45	2	44.15	46.70	67	8,509	0.79%
2020/03/12	7	49.79	0	0.00	49.00	7	8,368	0.08%
2020/03/11	5	55.38	11	53.91	54.20	-6	8,281	-0.07%
2020/03/10	6	55.47	1	56.50	56.00	5	8,218	0.06%
2020/03/09	25	57.00	11	55.36	55.00	14	8,085	0.17%
2020/03/06	5	56.90	5	56.50	57.40	0	7,895	0.00%
2020/03/05	5	57.08	5	57.66	56.10	0	7,883	0.00%
2020/03/04	7	55.46	0	0.00	56.20	7	7,683	0.09%
2020/03/03	0	0.00	9	56.64	55.50	-9	7,573	-0.12%
2020/03/02	10	55.64	5	55.16	56.00	5	7,183	0.07%
2020/02/27	3	54.83	8	53.08	53.00	-5	6,883	-0.07%
2020/02/26	2	55.50	2	54.90	55.20	0	6,724	0.00%
2020/02/25	8	56.23	5	55.90	55.30	3	6,595	0.05%
2020/02/21	1	51.40	32	55.32	55.80	-31	6,145	-0.50%
2020/02/20	11	50.19	13	50.67	50.80	-2	5,405	-0.04%
2020/02/19	2	48.00	2	49.05	48.55	0	5,207	0.00%
2020/02/18	2	47.20	2	46.98	47.10	0	5,179	0.00%
2020/02/17	5	47.60	6	47.13	47.00	-1	5,213	-0.02%
2020/02/14	4	47.53	2	48.30	47.70	2	5,196	0.04%
2020/02/13	3	47.40	2	47.50	47.50	1	5,273	0.02%
2020/02/12	2	44.80	2	47.10	47.00	0	5,269	0.00%
2020/02/11	1	44.10	2	44.65	45.05	-1	5,299	-0.02%
2020/02/10	2	41.55	1	43.15	42.90	1	5,307	0.02%
2020/02/06	5	46.50	0	0.00	46.00	5	5,311	0.09%
2020/02/05	0	0.00	6	43.80	43.80	-6	5,383	-0.11%
2020/02/04	6	44.80	1	45.45	44.50	5	5,538	0.09%
2020/01/31	1	43.40	0	0.00	43.80	1	5,751	0.02%
2020/01/30	2	44.85	2	45.00	44.85	0	6,035	0.00%
2020/01/20	0	0.00	2	49.95	49.80	-2	6,094	-0.03%
2020/01/17	3	50.00	1	50.00	50.20	2	6,223	0.03%
2020/01/15	0	0.00	5	49.91	49.90	-5	7,050	-0.07%
2020/01/14	0	0.00	1	49.90	50.20	-1	7,827	-0.01%
2020/01/13	4	49.85	24	48.67	50.00	-20	7,701	-0.26%
2020/01/10	1	46.80	6	46.73	46.75	-5	7,519	-0.07%
2020/01/09	0	0.00	4	46.01	45.40	-4	7,519	-0.05%
2020/01/08	0	0.00	3	45.27	45.15	-3	7,754	-0.04%
2020/01/07	2	45.73	2	45.40	45.40	0	7,872	0.00%
2020/01/06	11	45.03	0	0.00	44.55	11	7,947	0.14%
2020/01/03	2	46.98	0	0.00	46.65	2	7,980	0.03%
2020/01/02	0	0.00	2	47.15	47.90	-2	8,196	-0.02%
2019/12/31	2	45.95	0	0.00	45.95	2	8,441	0.02%
2019/12/30	1	47.10	0	0.00	45.90	1	8,587	0.01%
2019/12/27	10	47.10	0	0.00	47.05	10	8,607	0.12%
2019/12/26	2	47.78	1	48.00	47.20	1	8,661	0.01%
2019/12/25	2	47.48	2	47.73	47.95	0	8,780	0.00%
2019/12/24	1	47.65	0	0.00	47.50	1	8,993	0.01%
2019/12/20	0	0.00	1	48.90	49.00	-1	9,397	-0.01%
2019/12/18	1	48.80	0	0.00	49.20	1	9,811	0.01%
2019/12/17	0	0.00	2	49.60	49.60	-2	9,939	-0.02%
2019/12/11	1	48.40	1	48.90	48.95	0	11,710	0.00%
2019/12/10	25	49.67	0	0.00	48.50	25	11,984	0.21%
2019/12/09	5	50.50	1	50.20	50.20	4	11,918	0.03%
2019/12/06	2	50.65	2	51.30	50.70	0	11,936	0.00%
2019/12/05	3	50.40	0	0.00	49.90	3	11,961	0.03%
2019/12/04	1	49.50	0	0.00	50.40	1	12,065	0.01%
2019/12/02	1	48.25	3	48.85	48.60	-2	12,507	-0.02%
2019/11/29	5	51.36	2	51.55	51.20	3	12,596	0.02%
2019/11/28	0	0.00	1	51.90	52.20	-1	12,651	-0.01%
2019/11/27	0	0.00	1	51.20	51.20	-1	12,683	-0.01%
2019/11/21	2	51.05	1	51.20	51.40	1	12,883	0.01%
2019/11/20	1	53.70	0	0.00	52.80	1	12,804	0.01%
2019/11/19	0	0.00	1	54.50	54.00	-1	12,980	-0.01%
2019/11/18	1	53.50	1	54.10	54.50	0	12,994	0.00%
2019/11/15	1	53.30	1	54.10	53.40	0	13,092	0.00%
2019/11/14	3	53.20	0	0.00	53.00	3	13,072	0.02%
2019/11/12	1	54.10	3	54.53	55.00	-2	13,217	-0.02%
2019/11/11	0	0.00	1	52.70	52.70	-1	13,274	-0.01%
2019/11/07	6	53.83	6	54.75	54.90	0	13,135	0.00%
2019/11/06	0	0.00	3	54.80	53.80	-3	13,146	-0.02%
2019/11/05	1	55.50	1	55.30	55.20	0	13,168	0.00%
2019/11/04	0	0.00	2	54.70	54.70	-2	13,186	-0.02%
2019/11/01	10	54.71	0	0.00	54.20	10	13,132	0.08%
2019/10/31	1	55.20	0	0.00	55.40	1	13,108	0.01%
2019/10/30	3	56.30	0	0.00	56.10	3	13,141	0.02%
2019/10/29	12	57.02	11	55.41	56.50	1	12,960	0.01%
2019/10/28	2	56.95	1	56.90	56.50	1	12,829	0.01%
2019/10/25	2	57.05	2	57.15	56.60	0	12,785	0.00%
2019/10/24	2	57.40	5	56.94	57.70	-3	12,690	-0.02%
2019/10/23	7	56.01	7	56.83	55.30	0	12,416	0.00%
2019/10/22	2	55.15	14	54.14	55.90	-12	12,379	-0.10%
2019/10/21	0	0.00	3	51.30	50.90	-3	11,771	-0.03%
2019/10/18	2	50.75	0	0.00	51.30	2	11,965	0.02%
2019/10/17	7	51.21	1	51.90	51.20	6	12,250	0.05%
2019/10/16	3	51.47	1	52.10	50.90	2	12,597	0.02%
2019/10/15	0	0.00	2	51.80	51.90	-2	12,432	-0.02%
2019/10/14	1	50.40	1	51.00	51.00	0	12,356	0.00%
2019/10/08	8	49.95	0	0.00	49.00	8	12,218	0.07%
2019/10/07	0	0.00	2	52.30	52.00	-2	12,094	-0.02%
2019/10/04	2	50.40	1	50.30	50.40	1	11,927	0.01%
2019/10/01	6	49.63	0	0.00	49.35	6	11,880	0.05%
2019/09/27	4	49.59	1	50.60	50.60	3	11,792	0.03%
2019/09/26	1	50.70	1	51.60	50.00	0	11,732	0.00%
2019/09/24	0	0.00	1	50.30	50.20	-1	11,747	-0.01%
2019/09/23	2	50.65	1	51.50	50.50	1	11,671	0.01%
2019/09/20	2	49.00	0	0.00	49.55	2	11,584	0.02%
2019/09/19	0	0.00	3	50.10	49.90	-3	11,494	-0.03%
2019/09/18	12	49.49	11	49.85	49.85	1	11,286	0.01%
2019/09/17	1	48.30	11	47.38	48.80	-10	10,971	-0.09%
2019/09/16	14	46.15	62	46.58	47.30	-48	10,652	-0.45%
2019/09/12	1	42.50	6	43.04	43.80	-5	10,271	-0.05%
2019/09/10	2	41.60	1	41.20	41.55	1	10,575	0.01%
2019/09/06	2	42.43	8	43.45	42.10	-6	10,828	-0.06%
2019/09/05	33	42.47	34	42.85	42.80	-1	10,905	-0.01%
2019/09/04	6	41.40	0	0.00	42.00	6	11,021	0.05%
2019/09/03	17	41.63	3	42.58	40.75	14	11,207	0.12%
2019/09/02	23	40.96	0	0.00	41.50	23	11,119	0.21%
2019/08/30	1	40.40	4	40.68	40.30	-3	11,103	-0.03%
2019/08/27	15	38.93	0	0.00	38.90	15	11,287	0.13%
2019/08/26	5	39.55	0	0.00	39.00	5	11,364	0.04%
2019/08/23	2	41.45	1	41.70	41.70	1	11,441	0.01%
2019/08/22	0	0.00	10	42.65	42.10	-10	11,611	-0.09%
2019/08/19	0	0.00	1	41.65	41.45	-1	12,021	-0.01%
2019/08/16	0	0.00	1	41.60	41.60	-1	12,307	-0.01%
2019/08/15	6	41.58	3	41.60	41.85	3	12,377	0.02%
2019/08/14	1	42.30	0	0.00	41.10	1	12,382	0.01%
2019/08/06	10	37.50	1	36.90	39.75	9	12,402	0.07%
2019/08/05	1	39.30	0	0.00	38.25	1	12,331	0.01%
2019/08/02	1	39.10	2	39.68	40.00	-1	12,357	-0.01%
2019/08/01	2	41.53	0	0.00	40.85	2	12,300	0.02%
2019/07/31	1	41.45	3	42.03	42.50	-2	12,306	-0.02%
2019/07/30	3	41.45	5	43.80	42.00	-2	12,355	-0.02%
2019/07/29	1	44.80	7	44.45	43.80	-6	12,241	-0.05%
2019/07/26	5	44.00	1	43.80	44.25	4	12,174	0.03%
2019/07/25	7	44.21	8	44.30	44.40	-1	12,142	-0.01%
2019/07/24	9	43.79	4	43.29	45.00	5	12,018	0.04%
2019/07/23	2	41.60	2	42.20	41.75	0	11,824	0.00%
2019/07/22	5	41.20	11	41.24	41.70	-6	11,745	-0.05%
2019/07/19	2	41.00	2	40.95	41.00	0	11,591	0.00%
2019/07/18	7	41.20	7	40.57	39.80	0	11,394	0.00%
2019/07/17	3	39.58	1	39.30	39.25	2	11,135	0.02%
2019/07/16	0	0.00	3	40.07	39.65	-3	11,312	-0.03%
2019/07/15	6	38.96	0	0.00	39.50	6	11,537	0.05%
2019/07/12	8	39.35	5	39.80	39.60	3	11,601	0.03%
2019/07/11	0	0.00	6	39.50	39.70	-6	11,686	-0.05%
2019/07/10	7	38.43	13	38.73	38.65	-6	11,659	-0.05%
2019/07/09	5	38.14	0	0.00	37.60	5	11,532	0.04%
2019/07/08	1	40.35	4	40.34	40.40	-3	11,434	-0.03%
2019/07/05	1	41.75	7	41.80	41.70	-6	11,450	-0.05%
2019/07/04	10	41.83	6	41.92	41.55	4	11,545	0.03%
2019/07/03	17	42.36	7	41.83	41.65	10	11,665	0.09%
2019/07/02	10	43.37	4	43.46	43.15	6	11,684	0.05%
2019/07/01	0	0.00	20	42.81	43.25	-20	11,679	-0.17%
2019/06/28	15	39.39	0	0.00	39.35	15	11,664	0.13%
2019/06/27	0	0.00	14	39.67	39.55	-14	11,856	-0.12%
2019/06/26	8	38.10	9	38.62	38.75	-1	11,962	-0.01%
2019/06/25	5	38.62	2	38.75	38.50	3	12,158	0.02%
2019/06/24	1	38.50	23	38.73	39.10	-22	12,282	-0.18%
2019/06/21	26	38.84	21	39.03	38.20	5	12,487	0.04%
2019/06/20	11	38.83	5	38.96	38.70	6	12,545	0.05%
2019/06/19	6	38.95	32	38.51	39.35	-26	12,462	-0.21%
2019/06/18	8	35.99	2	36.15	36.15	6	12,064	0.05%
2019/06/17	19	37.56	13	37.46	36.95	6	12,255	0.05%
2019/06/14	26	36.51	3	36.50	36.50	23	12,161	0.19%
2019/06/13	14	37.36	9	37.66	37.35	5	12,247	0.04%
2019/06/12	13	37.70	11	37.66	37.75	2	12,018	0.02%
2019/06/11	0	0.00	10	36.49	37.50	-10	11,473	-0.09%
2019/06/10	12	33.23	12	33.12	34.10	0	11,177	0.00%
2019/06/06	5	31.89	0	0.00	31.55	5	11,061	0.05%
2019/06/05	5	32.80	4	33.33	32.65	1	10,990	0.01%
2019/06/04	8	32.62	19	32.88	32.55	-11	10,954	-0.10%
2019/06/03	8	31.79	1	32.05	32.05	7	10,845	0.06%
2019/05/31	13	32.21	5	32.66	32.70	8	10,794	0.07%
2019/05/30	7	31.84	10	32.07	32.00	-3	10,711	-0.03%
2019/05/29	66	29.35	97	29.94	31.55	-31	10,536	-0.29%
2019/05/28	118	30.52	121	30.75	30.35	-3	10,470	-0.03%	大買/大賣/
2019/05/27	157	31.19	120	29.87	29.80	37	10,423	0.35%	大買/大賣/
2019/05/24	150	32.55	147	31.87	31.25	3	10,197	0.03%	大買/大賣/
2019/05/23	60	33.40	52	33.42	32.75	8	9,939	0.08%
2019/05/22	19	37.54	19	37.13	36.05	0	9,712	0.00%
2019/05/21	3	36.92	2	37.55	38.00	1	9,665	0.01%
2019/05/20	6	39.58	4	38.43	38.15	2	9,561	0.02%
2019/05/17	4	42.35	0	0.00	40.60	4	9,478	0.04%
2019/05/16	1	45.50	0	0.00	45.00	1	9,380	0.01%
2019/05/15	2	45.23	8	46.88	46.80	-6	9,431	-0.06%
2019/05/14	5	43.74	1	43.55	43.50	4	9,402	0.04%
2019/05/13	2	44.60	0	0.00	45.00	2	9,449	0.02%
2019/05/10	2	46.60	4	46.63	45.30	-2	9,480	-0.02%
2019/05/09	4	46.75	0	0.00	46.10	4	9,432	0.04%
2019/05/08	1	48.60	2	48.63	48.70	-1	9,379	-0.01%
2019/05/07	0	0.00	4	47.00	47.50	-4	9,300	-0.04%
2019/05/06	3	44.20	0	0.00	43.80	3	9,223	0.03%
2019/05/02	0	0.00	1	46.90	46.50	-1	9,231	-0.01%
2019/04/30	1	46.65	0	0.00	46.50	1	9,301	0.01%
2019/04/29	3	45.73	1	45.70	45.40	2	9,332	0.02%
2019/04/26	0	0.00	11	49.30	48.70	-11	9,300	-0.12%
2019/04/25	0	0.00	1	50.70	51.60	-1	9,427	-0.01%
2019/04/24	11	50.18	0	0.00	51.00	11	9,414	0.12%
2019/04/22	0	0.00	47	54.92	53.80	-47	9,309	-0.50%
2019/04/19	1	51.00	3	50.67	52.00	-2	9,170	-0.02%
2019/04/18	3	48.77	0	0.00	48.15	3	8,936	0.03%
2019/04/17	47	47.84	2	47.40	48.55	45	8,983	0.50%
2019/04/16	3	47.92	3	48.65	48.00	0	8,901	0.00%
2019/04/11	3	47.17	3	47.72	46.90	0	8,970	0.00%
2019/04/10	2	47.38	2	47.95	47.95	0	8,944	0.00%
2019/04/09	2	47.38	0	0.00	46.55	2	8,890	0.02%
2019/04/03	1	49.00	1	49.30	49.20	0	8,974	0.00%
2019/04/02	0	0.00	1	46.45	48.30	-1	9,024	-0.01%
2019/03/29	10	46.35	0	0.00	46.60	10	8,711	0.11%
2019/03/28	1	44.30	3	44.95	45.80	-2	8,632	-0.02%
2019/03/27	8	42.70	27	43.27	44.00	-19	8,607	-0.22%
2019/03/25	1	42.65	2	43.23	43.35	-1	8,492	-0.01%
2019/03/22	1	44.60	1	44.35	44.20	0	8,623	0.00%
2019/03/21	0	0.00	8	42.14	42.15	-8	8,721	-0.09%
2019/03/20	4	41.86	24	42.11	42.00	-20	8,977	-0.22%
2019/03/19	0	0.00	3	39.70	39.90	-3	9,202	-0.03%
2019/03/18	6	39.28	37	39.17	39.30	-31	9,650	-0.32%
2019/03/14	3	36.92	2	36.78	36.90	1	10,311	0.01%
2019/03/08	1	36.60	0	0.00	36.30	1	11,377	0.01%
2019/03/07	1	37.60	2	38.15	37.80	-1	11,509	-0.01%
2019/03/06	1	38.00	0	0.00	37.80	1	11,975	0.01%
2019/03/05	0	0.00	1	38.60	38.15	-1	12,156	-0.01%
2019/03/04	3	37.93	0	0.00	38.70	3	12,150	0.02%
2019/02/27	10	37.75	0	0.00	37.75	10	12,186	0.08%
2019/02/26	40	38.05	13	38.54	38.50	27	12,076	0.22%
2019/02/25	0	0.00	2	36.80	36.80	-2	11,876	-0.02%
2019/02/22	3	36.20	1	36.15	36.05	2	11,864	0.02%
2019/02/21	10	37.03	0	0.00	36.85	10	11,862	0.08%
2019/02/20	32	38.09	22	38.05	37.90	10	11,865	0.08%
2019/02/19	0	0.00	1	38.15	38.30	-1	11,809	-0.01%
2019/02/18	1	37.95	0	0.00	37.50	1	11,865	0.01%
2019/02/15	1	37.65	0	0.00	37.60	1	12,073	0.01%
2019/02/14	15	38.35	15	38.22	38.15	0	12,184	0.00%
2019/02/13	0	0.00	3	38.60	38.10	-3	12,103	-0.02%
2019/02/12	21	38.48	20	38.68	39.00	1	12,034	0.01%
2019/01/30	1	36.30	0	0.00	35.95	1	12,073	0.01%
2019/01/28	0	0.00	10	36.30	36.20	-10	12,095	-0.08%
2019/01/23	0	0.00	10	35.35	35.65	-10	11,935	-0.08%
2019/01/22	10	35.10	5	34.90	35.20	5	11,962	0.04%
2019/01/21	0	0.00	3	36.33	36.25	-3	11,870	-0.03%
2019/01/18	11	35.79	31	36.77	36.75	-20	11,812	-0.17%
2019/01/17	20	35.50	20	35.90	35.55	0	11,648	0.00%
2019/01/16	20	34.65	31	34.22	34.65	-11	11,481	-0.10%
2019/01/15	10	33.85	0	0.00	34.50	10	11,490	0.09%
2019/01/14	12	33.20	8	33.76	34.30	4	11,431	0.03%
2019/01/11	10	33.72	2	33.25	33.25	8	11,357	0.07%
2019/01/10	0	0.00	31	33.58	34.45	-31	11,243	-0.28%
2019/01/09	25	35.27	36	33.98	33.50	-11	11,212	-0.10%
2019/01/08	32	34.97	3	35.18	35.20	29	11,047	0.26%
2019/01/07	0	0.00	1	34.45	34.70	-1	10,995	-0.01%
2019/01/04	4	33.86	0	0.00	33.50	4	10,953	0.04%
2019/01/03	16	34.58	12	34.68	34.70	4	10,943	0.04%
2019/01/02	6	34.21	13	34.35	34.10	-7	10,824	-0.06%
2018/12/28	5	33.65	1	33.75	33.80	4	10,841	0.04%
2018/12/27	3	34.03	6	34.59	33.65	-3	10,850	-0.03%
2018/12/26	7	34.04	2	34.40	32.80	5	10,677	0.05%
2018/12/25	12	35.40	0	0.00	35.15	12	10,571	0.11%
2018/12/24	2	36.10	7	36.53	37.45	-5	10,361	-0.05%
2018/12/22	1	35.80	0	0.00	35.75	1	10,235	0.01%
2018/12/21	9	35.12	12	35.86	36.30	-3	10,278	-0.03%
2018/12/20	14	35.22	5	35.58	34.80	9	10,098	0.09%
2018/12/19	6	36.39	2	35.10	35.10	4	9,975	0.04%
2018/12/18	2	37.00	4	36.34	36.30	-2	9,811	-0.02%
2018/12/17	9	36.78	3	37.13	37.35	6	9,706	0.06%
2018/12/14	8	36.57	2	37.25	37.20	6	9,423	0.06%
2018/12/13	31	38.76	5	38.09	37.75	26	9,117	0.29%
2018/12/12	8	40.33	19	39.72	39.65	-11	8,849	-0.12%
2018/12/11	7	39.35	6	39.18	40.00	1	8,632	0.01%
2018/12/10	3	36.07	2	37.68	36.40	1	8,376	0.01%
2018/12/07	1	32.80	4	34.60	35.75	-3	8,035	-0.04%
2018/12/06	0	0.00	2	32.73	32.50	-2	7,826	-0.03%
2018/12/05	2	34.30	12	34.92	34.50	-10	7,775	-0.13%
2018/12/03	2	33.15	0	0.00	33.45	2	7,323	0.03%
2018/11/29	2	31.70	2	32.13	30.00	0	7,093	0.00%
2018/11/28	2	30.48	0	0.00	31.15	2	6,655	0.03%
2018/11/20	1	30.55	0	0.00	30.15	1	6,230	0.02%
2018/11/13	0	0.00	1	30.80	31.10	-1	5,631	-0.02%
2018/11/09	1	28.70	0	0.00	29.30	1	5,449	0.02%
2018/11/07	0	0.00	1	29.60	29.60	-1	5,363	-0.02%
2018/10/30	6	24.20	1	24.40	24.40	5	5,287	0.09%
2018/10/29	0	0.00	3	25.55	25.25	-3	5,216	-0.06%
2018/10/26	0	0.00	3	25.50	25.70	-3	5,200	-0.06%
2018/10/11	1	24.00	0	0.00	23.95	1	4,645	0.02%
2018/10/04	1	29.75	0	0.00	29.70	1	4,309	0.02%
2018/10/03	0	0.00	1	30.80	30.85	-1	4,247	-0.02%
2018/10/01	1	30.10	0	0.00	30.10	1	4,069	0.02%
2018/09/20	1	33.20	1	31.95	32.00	0	3,638	0.00%
2018/09/17	1	34.55	6	35.17	34.30	-5	3,421	-0.15%
2018/09/14	1	33.10	0	0.00	34.00	1	3,060	0.03%
2018/09/12	1	31.50	1	31.15	31.15	0	2,380	0.00%
2018/09/10	5	30.90	0	0.00	31.35	5	2,210	0.23%
2018/09/07	1	30.80	0	0.00	30.80	1	2,110	0.05%
2018/09/06	2	31.03	1	32.20	31.00	1	2,012	0.05%
2018/09/04	0	0.00	3	30.05	30.00	-3	1,631	-0.18%
2018/09/03	0	0.00	1	30.25	28.60	-1	1,556	-0.06%
2018/08/29	1	29.15	0	0.00	28.80	1	1,457	0.07%
2018/08/08	0	0.00	5	28.00	28.20	-5	1,163	-0.43%
2018/07/30	1	27.00	0	0.00	27.40	1	1,158	0.09%
2018/07/03	0	0.00	2	27.35	26.65	-2	1,469	-0.14%
2018/06/28	5	28.15	0	0.00	28.00	5	1,520	0.33%
2018/06/27	0	0.00	5	29.10	29.00	-5	1,600	-0.31%
2018/06/08	0	0.00	5	27.05	27.00	-5	2,188	-0.23%
2018/05/22	0	0.00	1	25.60	25.70	-1	3,851	-0.03%
2018/05/16	1	25.45	0	0.00	25.20	1	3,820	0.03%
2018/05/14	2	25.15	0	0.00	25.15	2	3,860	0.05%
2018/05/11	0	0.00	7	25.70	25.70	-7	3,844	-0.18%
2018/05/08	7	25.82	0	0.00	26.15	7	3,838	0.18%
2018/05/07	2	25.70	0	0.00	25.75	2	3,843	0.05%
2018/04/25	2	27.25	0	0.00	27.25	2	3,870	0.05%
2018/04/23	2	28.20	0	0.00	28.20	2	3,854	0.05%
2018/04/19	0	0.00	1	30.00	30.00	-1	3,875	-0.03%
2018/04/18	1	29.45	0	0.00	29.50	1	3,958	0.03%
2018/04/17	3	29.50	0	0.00	29.50	3	3,946	0.08%
2018/04/09	2	31.30	0	0.00	31.15	2	3,837	0.05%
2018/03/31	0	0.00	2	34.30	33.95	-2	3,746	-0.05%
2018/03/30	1	34.00	0	0.00	33.70	1	3,724	0.03%
2018/03/16	0	0.00	1	31.30	31.50	-1	3,056	-0.03%
2018/03/15	1	32.95	0	0.00	32.95	1	2,973	0.03%
2018/03/14	2	32.50	2	32.65	33.00	0	2,939	0.00%
2018/03/12	4	33.65	2	34.50	34.50	2	2,799	0.07%
2018/03/09	2	34.00	5	34.57	34.40	-3	2,570	-0.12%
2018/03/08	6	32.93	25	34.24	34.30	-19	2,367	-0.80%
2018/03/06	2	33.55	0	0.00	33.20	2	1,914	0.10%
2018/03/05	0	0.00	16	32.26	32.65	-16	1,688	-0.95%
2018/03/02	0	0.00	2	30.25	29.90	-2	1,423	-0.14%
2018/03/01	2	28.45	29	28.01	30.40	-27	1,289	-2.09%
2018/02/27	2	27.78	0	0.00	27.70	2	1,189	0.17%
2018/02/26	0	0.00	1	27.80	27.80	-1	1,165	-0.09%
2018/01/18	0	0.00	1	26.70	26.70	-1	1,615	-0.06%
2018/01/12	1	28.10	0	0.00	27.65	1	1,710	0.06%