南帝 (2108)-華南永昌-朴子券商分點個股進出

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

南帝

(2108)

可現股當沖

股價
34.85
漲跌
▲0.75
漲幅
+2.20%
成交量
970張
產業
上市橡膠類股▲4.03%
649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

南帝 (2108)籌碼相關－華南永昌-朴子券商分點個股進出

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

華南永昌-朴子券商分點個股進出
華南永昌-朴子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
2024/05/31	0	0.00	1.2	34.75	34.85	-1.2	463	-0.25%
2024/05/28	0	0.00	0	34.25	34.50	0	451	-0.01%
2024/05/27	0	0.00	6	34.10	34.10	-6	455	-1.32%
2024/05/20	1	34.40	0.6	34.34	34.30	0.4	453	0.09%
2024/05/16	0.1	33.45	0	0.00	33.90	0.1	441	0.01%
2024/05/15	0	33.33	0	0.00	33.20	0	437	0.01%
2024/05/14	0	33.55	0	0.00	33.30	0	436	0.00%
2024/05/13	1	33.25	2	33.20	33.55	-1	436	-0.22%
2024/05/10	0.1	33.30	0	0.00	33.40	0.1	433	0.01%
2024/05/06	1	34.40	0	0.00	34.40	1	406	0.25%
2024/05/03	2	34.08	0	34.10	33.95	2	386	0.51%
2024/05/02	0	33.90	0	0.00	33.90	0	382	0.00%
2024/04/30	2	33.70	0	0.00	33.35	2	379	0.53%
2024/04/26	1	33.55	0	0.00	33.50	1	328	0.30%
2024/04/24	2	33.65	0	0.00	33.70	2	324	0.62%
2024/04/19	0	33.15	0	0.00	32.50	0	327	0.01%
2024/04/17	0	32.65	0	0.00	32.60	0	321	0.00%
2024/04/16	0	33.03	0	0.00	32.65	0	322	0.01%
2024/04/10	0	33.80	0	0.00	33.75	0	324	0.01%
2024/04/09	0	33.40	0	0.00	33.50	0	319	0.01%
2024/04/01	0.1	33.33	0	0.00	33.20	0.1	319	0.02%
2024/03/29	0	33.45	0	0.00	33.10	0	319	0.00%
2024/03/28	0	33.60	0	0.00	33.25	0	318	0.00%
2024/03/27	0	34.15	0	0.00	34.20	0	313	0.00%
2024/03/26	0	34.00	0	0.00	33.90	0	316	0.00%
2024/03/21	1	33.80	0	0.00	34.00	1	312	0.32%
2024/03/19	2	33.55	0	0.00	33.45	2	317	0.63%
2024/03/15	0	33.80	0	0.00	33.50	0	325	0.00%
2024/03/13	0	34.00	0	0.00	34.15	0	323	0.00%
2024/03/11	0	34.10	0	0.00	34.20	0	324	0.01%
2024/03/08	0	34.34	0	0.00	34.05	0	339	0.01%
2024/03/07	0	34.90	0	0.00	34.80	0	351	0.01%
2024/03/01	0	35.38	0	0.00	35.20	0	368	0.01%
2024/02/29	0.1	35.58	0	0.00	35.35	0.1	407	0.04%
2024/02/26	0	35.85	0	0.00	35.65	0	400	0.01%
2024/01/24	1	36.10	0	0.00	36.10	1	413	0.24%
2024/01/19	0	35.65	0	0.00	35.75	0	427	0.00%
2024/01/09	1	37.00	0	0.00	37.00	1	464	0.22%
2024/01/08	1	38.00	0	0.00	37.90	1	474	0.21%
2023/12/29	1	37.50	0	0.00	37.60	1	512	0.20%
2023/12/27	1	37.75	1	37.45	37.70	0	513	0.00%
2023/12/25	0	0.00	1	37.35	37.25	-1	512	-0.20%
2023/12/21	2	38.20	2	38.10	37.85	0	513	0.00%
2023/12/20	0	0.00	0.1	37.55	37.85	-0.1	501	-0.03%
2023/12/11	0	0.00	0.3	37.49	37.20	-0.3	478	-0.06%
2023/12/06	0.3	38.65	0	0.00	38.40	0.3	465	0.06%
2023/12/05	0	0.00	1	38.35	38.60	-1	464	-0.22%
2023/12/04	0	0.00	0	39.15	39.00	0	447	0.00%
2023/12/01	0	0.00	1	38.10	38.30	-1	423	-0.24%
2023/11/30	0	0.00	0.1	38.03	38.20	-0.1	416	-0.03%
2023/11/29	1	37.90	0	0.00	38.00	1	413	0.24%
2023/11/28	0	0.00	4	37.40	37.75	-4	411	-0.97%
2023/11/27	0	0.00	0.1	37.88	38.00	-0.1	398	-0.02%
2023/11/22	0	0.00	1	36.20	36.30	-1	354	-0.28%
2023/11/21	0	0.00	0	36.15	36.15	0	352	-0.01%
2023/11/16	0	35.60	1	35.45	35.30	-1	345	-0.28%
2023/11/14	0	0.00	1	34.80	34.75	-1	337	-0.30%
2023/11/13	0	34.54	0	0.00	34.50	0	336	0.01%
2023/11/10	0	34.60	0	0.00	34.40	0	338	0.00%
2023/11/08	0	34.73	0	0.00	34.70	0	340	0.01%
2023/11/07	0	34.75	0	0.00	34.55	0	343	0.01%
2023/11/06	0	34.85	0	0.00	34.75	0	347	0.01%
2023/11/03	0	34.90	0	0.00	34.80	0	344	0.00%
2023/11/02	4	34.50	0	0.00	34.60	4	345	1.16%
2023/11/01	0	34.57	0	0.00	34.25	0	346	0.00%
2023/10/31	0	35.10	0	0.00	34.40	0	348	0.00%
2023/10/30	0	35.30	0	0.00	35.00	0	350	0.00%
2023/10/27	0	35.30	0	0.00	35.20	0	346	0.01%
2023/10/24	1	35.35	0	0.00	35.30	1	356	0.28%
2023/10/23	0	35.45	0	0.00	35.25	0	357	0.00%
2023/10/20	0	35.40	0	0.00	35.55	0	355	0.00%
2023/10/19	2	35.85	0	0.00	35.40	2	353	0.57%
2023/10/11	0	0.00	4	37.83	38.20	-4	304	-1.31%
2023/10/05	0	35.95	0	0.00	36.05	0	281	0.00%
2023/09/05	0	36.95	0	0.00	36.80	0	439	0.00%
2023/08/31	0	36.30	0	0.00	36.40	0	460	0.00%
2023/08/29	0	36.05	0	0.00	35.90	0	468	0.00%
2023/08/23	1	35.45	0	0.00	35.70	1	511	0.20%
2023/08/22	0	0.00	2	35.45	35.60	-2	534	-0.37%
2023/08/16	2	35.10	0	0.00	35.60	2	549	0.37%
2023/08/15	0	35.45	0	0.00	35.30	0	551	0.00%
2023/08/14	0	35.45	0	0.00	35.35	0	552	0.00%
2023/08/10	1	35.90	0	0.00	35.95	1	558	0.18%
2023/08/04	1	36.65	0	0.00	36.60	1	561	0.18%
2023/07/31	0	36.80	0	0.00	36.35	0	555	0.00%
2023/07/28	0.1	36.54	9	36.72	36.80	-8.9	551	-1.62%
2023/07/27	0	0.00	16	36.36	36.55	-16	551	-2.90%
2023/07/24	1	36.10	0	0.00	35.85	1	557	0.18%
2023/07/21	42	36.63	0	0.00	36.60	42	559	7.50%
2023/07/19	0	35.80	0	0.00	35.35	0	576	0.00%
2023/07/18	1	36.30	1	35.70	35.65	0	576	0.00%
2023/07/13	0	0.00	1	35.80	35.70	-1	580	-0.17%
2023/07/10	2	36.20	0	0.00	36.35	2	600	0.33%
2023/07/06	1	37.05	0	0.00	37.15	1	608	0.16%
2023/07/05	13	37.29	0	0.00	37.45	13	617	2.11%
2023/06/16	1	38.00	0	0.00	38.25	1	752	0.13%
2023/06/14	0	0.00	22	37.66	37.20	-22	762	-2.88%
2023/06/08	20	38.28	0	0.00	38.30	20	977	2.05%
2023/06/05	0	0.00	2	38.60	38.55	-2	1,025	-0.19%
2023/06/02	0	0.00	10	38.40	38.25	-10	1,041	-0.96%
2023/06/01	11	38.01	0	0.00	38.10	11	1,042	1.06%
2023/05/29	0	0.00	1	38.15	38.05	-1	1,048	-0.10%
2023/05/26	1	38.35	0	0.00	38.15	1	1,058	0.09%
2023/05/09	0	0.00	1	39.20	39.30	-1	1,174	-0.09%
2023/04/24	0	0.00	2	38.95	38.85	-2	1,268	-0.16%
2023/04/20	0	0.00	2	39.30	39.35	-2	1,263	-0.16%
2023/04/17	1	39.40	0	0.00	39.85	1	1,311	0.08%
2023/04/14	4	39.70	0	0.00	39.55	4	1,307	0.31%
2023/04/12	1	39.20	0	0.00	39.40	1	1,290	0.08%
2023/04/11	1	39.10	0	0.00	38.80	1	1,289	0.08%
2023/04/10	0	39.65	0	0.00	39.25	0	1,281	0.00%
2023/03/31	1	40.10	0	0.00	40.00	1	1,281	0.08%
2023/03/30	0	40.70	0	0.00	40.20	0	1,279	0.00%
2023/03/29	1	41.95	0	0.00	41.80	1	1,271	0.08%
2023/03/28	1	42.20	0	0.00	41.90	1	1,290	0.08%
2023/03/23	0	41.60	0	0.00	41.30	0	1,340	0.00%
2023/03/22	0	42.15	0	0.00	41.85	0	1,330	0.00%
2023/03/21	2	42.35	0	0.00	41.90	2	1,324	0.15%
2023/03/17	3	41.42	9	42.27	43.20	-6	1,301	-0.46%
2023/03/16	4	42.69	1	41.70	41.65	3	1,257	0.24%
2023/03/15	6	46.11	0	0.00	45.25	6	1,216	0.49%
2023/03/14	12	47.45	2	46.26	46.55	10	1,184	0.84%
2023/03/03	0	0.00	0.8	42.40	42.35	-0.8	1,045	-0.08%
2023/03/02	0	0.00	0.1	42.95	42.95	-0.1	1,049	-0.01%
2023/02/23	0.2	43.30	0	0.00	42.80	0.2	1,011	0.02%
2023/02/22	0	0.00	1	43.20	42.95	-1	1,015	-0.10%
2023/02/21	0	0.00	3	42.55	42.65	-3	1,006	-0.30%
2023/02/20	0.1	42.00	0	0.00	42.15	0.1	1,005	0.01%
2023/02/14	0	0.00	1	40.85	40.95	-1	1,012	-0.10%
2023/02/13	1	40.65	0	0.00	40.55	1	1,017	0.10%
2023/02/10	1	41.35	0	0.00	41.25	1	1,015	0.10%
2023/02/08	0	0.00	1	41.65	41.95	-1	989	-0.10%
2023/02/02	11	40.95	1	40.30	41.05	10	932	1.07%
2023/02/01	0	0.00	0.1	39.95	40.05	-0.1	909	-0.01%
2023/01/31	0	0.00	11	39.75	39.60	-11	906	-1.21%
2023/01/09	0	39.25	0	0.00	39.25	0	942	0.00%
2023/01/05	0	0.00	3	39.40	39.05	-3	933	-0.32%
2023/01/03	0	37.25	0	0.00	37.15	0	924	0.00%
2022/12/29	1	37.45	0	0.00	37.25	1	926	0.11%
2022/12/28	1.2	38.50	0	0.00	37.85	1.2	927	0.13%
2022/12/27	0	38.90	1	39.00	38.90	-1	940	-0.11%
2022/12/26	0	0.00	2	38.78	38.95	-2	944	-0.21%
2022/12/23	1	37.75	0	0.00	38.20	1	950	0.11%
2022/12/22	0	38.25	0	0.00	38.30	0	960	0.00%
2022/12/21	4	37.78	1	38.00	37.65	3	982	0.31%
2022/12/20	11	39.10	7	38.73	38.85	4	964	0.41%
2022/12/19	10	40.14	26	40.69	39.80	-16	948	-1.69%
2022/12/16	1	37.80	0	0.00	37.50	1	875	0.11%
2022/12/15	1	38.05	0	0.00	38.25	1	881	0.12%
2022/12/14	1	38.05	1	38.30	38.25	0	895	0.00%
2022/12/13	0	37.60	0	0.00	37.45	0	899	0.00%
2022/12/12	0	37.60	0	0.00	37.70	0	910	0.00%
2022/12/08	10	36.70	0	0.00	36.75	10	942	1.06%
2022/12/06	11	37.93	0	0.00	37.55	11	941	1.17%
2022/12/05	1	38.60	0	0.00	39.15	1	934	0.11%
2022/12/02	0	38.55	0	0.00	38.55	0	929	0.00%
2022/11/30	0	0.00	10.1	38.21	38.75	-10.1	942	-1.07%
2022/11/29	10	37.20	1	37.20	37.35	9	928	0.97%
2022/11/25	0.1	38.20	12	38.13	38.40	-11.9	903	-1.32%
2022/11/24	0	0.00	2.3	36.94	37.15	-2.3	894	-0.25%
2022/11/23	0	36.60	0	0.00	36.40	0	892	0.00%
2022/11/21	0	36.30	0	0.00	36.30	0	916	0.00%
2022/11/18	2	37.13	1	36.95	36.75	1	909	0.11%
2022/11/17	0	0.00	0.1	36.55	36.60	-0.1	898	-0.01%
2022/11/14	0	35.70	0	0.00	36.00	0	890	0.00%
2022/11/11	0.1	35.68	0	0.00	35.30	0.1	881	0.01%
2022/11/10	0.1	35.65	0	0.00	35.45	0.1	881	0.01%
2022/11/08	0	35.65	0	0.00	35.15	0	881	0.00%
2022/11/07	0	0.00	2	35.60	35.60	-2	886	-0.23%
2022/11/04	1	34.50	0	0.00	34.80	1	881	0.11%
2022/11/03	1	34.70	0.1	34.90	34.90	0.9	887	0.10%
2022/11/02	0	0.00	0	34.65	34.60	0	888	0.00%
2022/10/28	0	0.00	1	33.90	33.70	-1	905	-0.11%
2022/10/26	1	33.70	0	0.00	33.65	1	920	0.11%
2022/10/24	1	34.75	0	0.00	34.70	1	916	0.11%
2022/10/21	0	0.00	2	35.63	35.15	-2	922	-0.22%
2022/10/20	1	33.70	0	0.00	34.20	1	910	0.11%
2022/10/17	0	0.00	1	34.20	34.35	-1	920	-0.11%
2022/10/13	2	33.33	0	0.00	33.20	2	928	0.22%
2022/10/11	1	35.25	0	0.00	35.05	1	929	0.11%
2022/10/07	0	0.00	0	37.25	37.30	0	930	0.00%
2022/10/04	10	37.30	1	37.40	37.40	9	976	0.92%
2022/09/26	2	35.58	0	0.00	35.05	2	942	0.21%
2022/09/22	0	38.65	0	0.00	38.35	0	941	0.00%
2022/09/21	2	39.38	0	0.00	39.00	2	932	0.21%
2022/09/19	1	40.65	0	0.00	40.55	1	918	0.11%
2022/09/12	1	41.50	0	0.00	41.70	1	930	0.11%
2022/09/01	1	41.90	0	0.00	41.90	1	961	0.10%
2022/08/30	1	41.50	0	0.00	41.55	1	951	0.11%
2022/08/29	1	41.50	0	0.00	41.60	1	951	0.11%
2022/08/24	0	42.05	0	0.00	42.25	0	975	0.00%
2022/08/22	3	42.60	0	0.00	42.40	3	1,009	0.30%
2022/08/01	0	42.45	0	0.00	42.25	0	1,216	0.00%
2022/07/27	0	42.35	0	0.00	42.00	0	1,244	0.00%
2022/07/26	3	43.72	3	42.72	42.60	0	1,255	0.00%
2022/07/21	0	42.25	0	0.00	43.00	0	1,279	0.00%
2022/07/20	0	42.25	0	0.00	42.15	0	1,325	0.00%
2022/07/19	0	41.75	0	0.00	41.95	0	1,379	0.00%
2022/07/12	1.1	39.81	0	0.00	39.25	1.1	1,643	0.07%
2022/07/07	1	41.65	1	42.35	42.60	0	1,699	0.00%
2022/07/05	1	42.95	1	42.80	43.40	0	1,826	0.00%
2022/07/04	0	0.00	5	42.30	41.85	-5	1,842	-0.27%
2022/06/29	0	45.15	5	44.40	44.40	-5	1,956	-0.25%
2022/06/24	2	44.40	2	44.88	44.85	0	2,030	0.00%
2022/06/23	1	44.00	1	43.60	43.60	0	2,145	0.00%
2022/06/22	6	45.13	0	0.00	43.50	6	2,217	0.27%
2022/06/21	30	45.54	0	0.00	45.85	30	2,376	1.26%
2022/06/20	224	45.77	0	0.00	45.25	224	2,524	8.87%	大買/鉅額交易
2022/06/17	35	46.31	0	0.00	47.10	35	2,644	1.32%
2022/06/16	171	48.19	0	0.00	47.15	171	2,745	6.23%	大買/鉅額交易
2022/06/15	30	48.76	0	0.00	48.65	30	2,861	1.05%
2022/06/13	1	49.60	0	0.00	49.60	1	2,918	0.03%
2022/06/10	0	51.80	0	0.00	51.60	0	2,950	0.00%
2022/06/09	0	52.30	1	52.60	52.30	-1	2,991	-0.03%
2022/06/08	0	0.00	9	52.60	52.50	-9	3,072	-0.29%
2022/06/07	0	0.00	8	51.79	51.90	-8	3,265	-0.24%
2022/06/06	3	52.10	5	52.10	52.00	-2	3,347	-0.06%
2022/06/01	11	51.94	1	52.10	52.00	10	3,422	0.29%
2022/05/31	0	0.00	1	51.20	51.50	-1	3,412	-0.03%
2022/05/26	1	50.60	4	50.78	50.10	-3	3,424	-0.09%
2022/05/24	0	0.00	1	49.20	49.20	-1	3,482	-0.03%
2022/05/20	5	50.20	0	0.00	50.20	5	3,492	0.14%
2022/05/19	1	48.50	0	0.00	49.20	1	3,479	0.03%
2022/05/18	4	49.99	0	0.00	49.80	4	3,470	0.12%
2022/05/17	1	48.55	1	48.70	48.85	0	3,462	0.00%
2022/05/16	1	48.70	0	0.00	48.00	1	3,462	0.03%
2022/05/13	1	48.40	0	0.00	48.20	1	3,467	0.03%
2022/05/12	0	0.00	31	48.19	48.00	-31	3,488	-0.89%
2022/05/11	0	49.55	40	49.11	49.00	-40	3,549	-1.13%
2022/05/10	2	49.55	93	49.91	50.30	-91	3,539	-2.57%
2022/05/09	5	50.67	339	49.95	49.95	-334	3,519	-9.49%	大賣/鉅額交易
2022/05/05	1	54.80	0	0.00	55.20	1	3,477	0.03%
2022/05/03	1	54.10	2	54.70	54.80	-1	3,489	-0.03%
2022/04/28	0	53.40	12	53.60	53.40	-12	3,566	-0.34%
2022/04/27	0	0.00	7	52.79	52.60	-7	3,561	-0.20%
2022/04/25	0	54.10	0	54.10	53.40	0	3,501	0.00%
2022/04/21	1	56.30	11	56.25	55.80	-10	3,438	-0.29%
2022/04/20	22.1	56.57	2	56.40	57.80	20.1	3,411	0.59%
2022/04/19	2	55.80	0	0.00	55.50	2	3,283	0.06%
2022/04/18	0.2	54.75	0	0.00	54.10	0.2	3,316	0.01%
2022/04/15	14.1	55.63	0	0.00	55.20	14.1	3,515	0.40%
2022/04/13	0.2	58.10	0	0.00	57.30	0.2	3,544	0.01%
2022/04/12	5	57.50	3	57.60	58.10	2	3,522	0.06%
2022/04/11	2	58.75	1	56.50	56.50	1	3,466	0.03%
2022/04/08	3	59.67	2	59.35	59.30	1	3,414	0.03%
2022/04/07	2	61.70	1	59.80	59.80	1	3,422	0.03%
2022/04/01	0	64.94	0	0.00	64.30	0	3,324	0.00%
2022/03/31	0	0.00	4	65.40	65.50	-4	3,315	-0.12%
2022/03/29	1	65.90	0	0.00	65.30	1	3,372	0.03%
2022/03/28	4	66.59	4	65.70	65.50	0	3,439	0.00%
2022/03/25	8.1	64.41	2	63.90	63.80	6.1	3,482	0.17%
2022/03/24	2.1	65.59	1	65.80	64.80	1.1	3,480	0.03%
2022/03/23	3	72.00	2	72.55	72.70	1	3,406	0.03%
2022/03/22	6.1	73.78	1	72.30	72.30	5.1	3,308	0.15%
2022/03/21	1	77.40	0	0.00	75.00	1	3,213	0.03%
2022/03/18	5	77.48	1	78.50	78.50	4	3,128	0.13%
2022/03/15	0	81.33	2.1	81.41	81.40	-2	3,011	-0.07%
2022/03/14	3	81.43	1	81.30	81.70	2	3,016	0.07%
2022/03/11	12	81.43	3	81.50	81.80	9	3,058	0.29%
2022/03/10	2	80.30	20	80.98	81.30	-18	2,998	-0.60%
2022/03/09	1	75.20	1	76.50	76.50	0	2,833	0.00%
2022/03/08	1	70.30	1	69.60	69.60	0	2,792	0.00%
2022/03/07	1	68.90	0	0.00	69.70	1	2,820	0.04%
2022/03/04	1	73.50	3	73.73	73.10	-2	2,910	-0.07%
2022/03/01	0	0.00	2	73.75	75.10	-2	3,518	-0.06%
2022/02/25	1	74.20	0	0.00	74.30	1	3,593	0.03%
2022/02/24	1	77.00	0	0.00	76.30	1	3,671	0.03%
2022/02/21	1	80.30	0	0.00	80.20	1	3,706	0.03%
2022/02/16	1	80.60	0	0.00	80.90	1	3,723	0.03%
2022/02/15	0.1	80.10	0	0.00	80.00	0.1	3,726	0.00%
2022/02/11	0.1	81.70	0	0.00	81.20	0.1	3,737	0.00%
2022/02/10	0	0.00	6	85.30	85.10	-6	3,683	-0.16%
2022/02/08	0	0.00	1	85.50	85.40	-1	3,757	-0.03%
2022/01/26	3	83.70	0	0.00	83.70	3	3,758	0.08%
2022/01/25	0	0.00	7	84.91	84.50	-7	3,767	-0.19%
2022/01/24	4	85.40	5	85.58	85.20	-1	3,758	-0.03%
2022/01/21	2	83.70	0	0.00	83.10	2	3,681	0.05%
2022/01/20	0	0.00	10	83.90	85.00	-10	3,674	-0.27%
2022/01/19	0	0.00	10	84.50	84.30	-10	3,708	-0.27%
2022/01/14	0	84.70	1	85.80	86.00	-1	3,741	-0.03%
2022/01/13	1	84.90	1	85.60	85.60	0	3,747	0.00%
2022/01/12	1	83.70	0	0.00	84.00	1	3,747	0.03%
2022/01/11	0	0.00	2	85.70	84.20	-2	3,743	-0.05%
2022/01/10	3	88.00	3	87.07	87.10	0	3,709	0.00%
2022/01/07	0	0.00	1	84.50	86.00	-1	3,479	-0.03%
2022/01/06	1	85.80	1	84.80	84.80	0	3,467	0.00%
2022/01/04	0.1	84.70	1	85.10	85.10	-0.9	3,472	-0.03%
2021/12/30	1	86.40	2	85.95	85.20	-1	3,532	-0.03%
2021/12/27	1	84.20	0	0.00	84.20	1	3,612	0.03%
2021/12/24	2	85.90	2	84.60	84.60	0	3,643	0.00%
2021/12/23	3	86.33	2	86.90	86.10	1	3,637	0.03%
2021/12/22	1	86.40	3	88.03	86.80	-2	3,617	-0.06%
2021/12/21	12	86.60	13	87.34	87.20	-1	3,538	-0.03%
2021/12/20	0	0.00	3	86.13	85.60	-3	3,443	-0.09%
2021/12/17	1	85.10	5	84.74	83.90	-4	3,510	-0.11%
2021/12/16	0	0.00	1	83.30	83.40	-1	3,499	-0.03%
2021/12/15	1	79.60	0	0.00	81.00	1	3,545	0.03%
2021/12/14	2	78.80	0	0.00	78.80	2	3,520	0.06%
2021/12/13	6	79.82	0	0.00	79.70	6	3,511	0.17%
2021/12/10	0	0.00	1	81.00	80.60	-1	3,498	-0.03%
2021/12/09	1	80.00	0	0.00	79.70	1	3,475	0.03%
2021/12/08	2	80.40	12	80.40	80.30	-10	3,478	-0.29%
2021/12/07	5	81.72	0	0.00	81.50	5	3,454	0.14%
2021/12/06	3	84.33	0	0.00	84.20	3	3,391	0.09%
2021/12/03	3	84.10	1	84.50	84.50	2	3,440	0.06%
2021/12/02	1	85.50	0	0.00	85.20	1	3,434	0.03%
2021/12/01	2	86.50	0	0.00	85.10	2	3,427	0.06%
2021/11/30	4	86.53	0	0.00	84.80	4	3,371	0.12%
2021/11/29	53	92.88	3	92.80	89.50	50	3,261	1.53%
2021/11/26	0	0.00	2	89.05	88.70	-2	2,925	-0.07%
2021/11/24	1	82.90	0	0.00	83.80	1	2,700	0.04%
2021/11/23	21	85.19	1	84.70	85.60	20	2,617	0.76%
2021/11/11	1	81.30	0	0.00	80.50	1	2,575	0.04%
2021/11/08	0	0.00	2	81.10	81.60	-2	2,696	-0.07%
2021/11/05	2	79.50	0	0.00	78.80	2	2,723	0.07%
2021/11/04	1	81.80	0	0.00	81.50	1	2,715	0.04%
2021/11/01	2	81.50	3	82.30	82.30	-1	2,753	-0.04%
2021/10/28	1	82.40	0	0.00	82.40	1	2,741	0.04%
2021/10/22	0	0.00	1	84.10	83.90	-1	2,848	-0.04%
2021/10/21	0	0.00	1	84.40	83.60	-1	2,849	-0.04%
2021/10/18	2	83.70	3	83.53	84.30	-1	2,925	-0.03%
2021/10/15	0	0.00	3	84.83	85.10	-3	2,955	-0.10%
2021/10/08	1	86.80	1	87.80	86.30	0	3,013	0.00%
2021/10/07	0	0.00	6	88.77	89.90	-6	3,043	-0.20%
2021/10/05	0	0.00	2	88.25	87.90	-2	3,149	-0.06%
2021/10/04	0	0.00	2	87.00	85.20	-2	3,193	-0.06%
2021/10/01	0	0.00	2	89.40	88.10	-2	3,238	-0.06%
2021/09/30	3	90.40	3	91.20	91.40	0	3,464	0.00%
2021/09/23	1	95.80	1	95.70	94.70	0	3,788	0.00%
2021/09/22	3	98.03	0	0.00	96.00	3	4,139	0.07%
2021/09/16	1	102.50	0	0.00	102.00	1	5,273	0.02%
2021/09/08	1	103.50	0.3	103.00	102.00	0.8	6,996	0.01%
2021/09/07	0	0.00	2	107.50	107.50	-2	7,263	-0.03%
2021/09/06	1	100.00	2	105.00	105.00	-1	7,393	-0.01%
2021/09/03	2	104.00	1	105.00	103.50	1	7,482	0.01%
2021/09/02	1	106.00	0	0.00	103.50	1	7,547	0.01%
2021/09/01	2	108.50	0	0.00	107.50	2	7,716	0.03%
2021/08/31	1	107.00	0	0.00	107.50	1	7,836	0.01%
2021/08/30	1	112.00	0	0.00	110.50	1	7,964	0.01%
2021/08/27	0	0.00	11	112.00	113.50	-11	8,043	-0.14%
2021/08/23	0	0.00	2	112.50	111.50	-2	8,732	-0.02%
2021/08/20	0	0.00	1	110.00	111.00	-1	8,891	-0.01%
2021/08/18	1	104.00	2	108.50	111.50	-1	9,245	-0.01%
2021/08/17	1	109.00	0	0.00	106.00	1	9,306	0.01%
2021/08/16	0	0.00	11	110.18	111.00	-11	9,466	-0.12%
2021/08/13	1	116.00	0	0.00	114.50	1	9,676	0.01%
2021/08/12	0	0.00	1	122.50	121.50	-1	9,859	-0.01%
2021/08/11	15	114.83	2	117.50	114.50	13	10,119	0.13%
2021/08/10	16	116.50	58	118.05	117.50	-42	10,478	-0.40%
2021/08/09	2	121.25	30	120.50	120.50	-28	10,641	-0.26%
2021/08/06	0	0.00	20	124.83	124.00	-20	11,003	-0.18%
2021/08/04	0	0.00	5	127.00	126.00	-5	12,481	-0.04%
2021/08/03	3	125.33	0	0.00	125.50	3	12,781	0.02%
2021/08/02	2	123.25	0	0.00	126.00	2	12,866	0.02%
2021/07/30	21	124.52	1	124.50	123.00	20	13,014	0.15%
2021/07/28	2	123.50	2	122.50	121.50	0	13,226	0.00%
2021/07/27	0	0.00	1	122.50	121.50	-1	13,423	-0.01%
2021/07/26	20	128.00	1	125.00	124.50	19	13,615	0.14%
2021/07/23	30	128.50	0	0.00	128.50	30	13,812	0.22%
2021/07/22	2	123.50	30	124.92	123.50	-28	14,090	-0.20%
2021/07/21	7	123.93	3	124.00	124.00	4	14,156	0.03%
2021/07/20	0	0.00	1	129.00	125.00	-1	14,126	-0.01%
2021/07/19	10	128.00	5	127.00	128.00	5	14,063	0.04%
2021/07/16	1	127.50	0	0.00	127.00	1	14,084	0.01%
2021/07/15	25	128.80	5	128.40	129.50	20	14,116	0.14%
2021/07/14	21	124.69	2	123.50	128.00	19	14,131	0.13%
2021/07/13	0	0.00	32	125.06	125.00	-32	14,088	-0.23%
2021/07/12	21	132.48	1	131.50	130.00	20	14,013	0.14%
2021/07/09	28	132.25	44	129.38	130.50	-16	14,055	-0.11%
2021/07/08	19	129.13	6	129.17	129.00	13	14,022	0.09%
2021/07/07	38	131.14	25	129.48	127.50	13	13,983	0.09%
2021/07/06	6	139.58	0	0.00	137.00	6	13,817	0.04%
2021/07/05	2	137.75	4	138.13	138.50	-2	13,873	-0.01%
2021/07/02	14	141.21	2	138.00	138.00	12	13,841	0.09%
2021/07/01	11	143.41	21.2	144.33	140.50	-10.2	13,945	-0.07%
2021/06/30	3	146.83	2.3	144.26	143.50	0.7	13,975	0.01%
2021/06/29	43	151.67	27	149.76	145.00	16	14,056	0.11%
2021/06/28	8	165.13	39.5	170.57	159.00	-31.5	13,813	-0.23%
2021/06/25	55	167.21	35	168.90	166.00	20	13,528	0.15%
2021/06/24	6	160.08	7	161.86	165.00	-1	13,159	-0.01%
2021/06/23	13	151.31	70	153.36	150.00	-57	12,978	-0.44%
2021/06/22	6	149.08	2	149.50	148.50	4	12,702	0.03%
2021/06/21	0	0.00	8	142.75	144.50	-8	12,571	-0.06%
2021/06/18	2	139.50	0	0.00	144.00	2	12,727	0.02%
2021/06/17	0	0.00	1	140.50	141.00	-1	12,854	-0.01%
2021/06/16	13	146.31	1	137.50	138.00	12	12,905	0.09%
2021/06/15	0	0.00	12	144.67	145.50	-12	12,858	-0.09%
2021/06/11	3	139.50	5	139.50	139.50	-2	12,826	-0.02%
2021/06/10	1	134.00	2	136.50	137.00	-1	12,971	-0.01%
2021/06/09	2	138.75	4	140.13	137.00	-2	12,990	-0.02%
2021/06/08	12	139.00	13	139.62	138.00	-1	12,896	-0.01%
2021/06/07	3	135.67	0	0.00	135.50	3	12,907	0.02%
2021/06/04	3	139.67	4	137.75	137.00	-1	13,074	-0.01%
2021/06/03	19	140.95	10	140.05	139.50	9	13,409	0.07%
2021/06/02	16	138.47	13	139.50	139.00	3	14,040	0.02%
2021/06/01	0	0.00	27	134.61	137.00	-27	14,011	-0.19%
2021/05/31	10	132.75	13	131.27	131.00	-3	13,996	-0.02%
2021/05/28	5	134.00	2	131.00	131.00	3	13,948	0.02%
2021/05/27	1	127.00	3.1	131.96	134.00	-2.1	13,839	-0.01%
2021/05/26	1	132.00	2	132.48	127.50	-1	13,746	-0.01%
2021/05/25	3.1	127.80	3	127.67	126.50	0.1	13,674	0.00%
2021/05/24	9	128.67	6	127.25	126.00	3	13,695	0.02%
2021/05/21	1	120.54	4	125.87	128.00	-3	13,729	-0.02%
2021/05/20	6	123.33	7	121.00	118.50	-1	13,614	-0.01%
2021/05/19	10	115.25	9	118.89	125.00	1	13,399	0.01%
2021/05/18	19	117.87	2	119.00	120.00	17	13,107	0.13%
2021/05/17	15	117.27	12	121.83	115.50	3	12,720	0.02%
2021/05/14	16	134.94	15	131.97	128.00	1	12,533	0.01%
2021/05/13	33	149.09	22	146.09	142.00	11	12,167	0.09%
2021/05/12	25.6	144.41	29	149.12	142.00	-3.4	11,518	-0.03%
2021/05/11	9	139.78	2	140.25	139.50	7	10,709	0.07%
2021/05/10	1	139.50	4	136.75	135.50	-3	10,482	-0.03%
2021/05/07	14	136.71	1	137.50	139.00	13	10,448	0.12%
2021/05/06	1	136.00	1	137.50	132.00	0	10,436	0.00%
2021/05/05	3	141.33	2	142.00	134.50	1	10,451	0.01%
2021/05/04	6	138.00	4	137.38	143.00	2	10,505	0.02%
2021/05/03	0	0.00	3	141.50	135.00	-3	10,325	-0.03%
2021/04/29	4	131.25	1	127.50	136.50	3	10,121	0.03%
2021/04/28	6	136.83	5	132.20	131.50	1	9,942	0.01%
2021/04/27	5	154.00	0	0.00	143.00	5	9,690	0.05%
2021/04/26	1	141.00	2	145.50	147.00	-1	9,616	-0.01%
2021/04/21	0	0.00	1	142.00	143.00	-1	9,682	-0.01%
2021/04/20	12	135.08	0	135.00	136.50	12	9,670	0.12%
2021/04/19	32	145.73	0	0.00	139.50	32	9,714	0.33%
2021/04/16	16	143.75	0	0.00	144.00	16	9,725	0.16%
2021/04/15	0	0.00	1.2	134.33	138.50	-1.2	9,757	-0.01%
2021/04/13	3	149.50	0	0.00	149.50	3	9,648	0.03%
2021/04/12	1	167.00	1	160.11	166.00	0	9,667	0.00%
2021/04/09	1	146.01	55	154.82	156.00	-54	9,639	-0.56%
2021/04/07	4	122.75	1	125.49	129.50	3	9,485	0.03%
2021/04/06	0	119.00	1	122.00	122.00	-1	9,277	-0.01%
2021/04/01	56	115.99	1	112.05	111.00	55	9,158	0.60%
2021/03/31	0	105.50	44	110.00	110.00	-44	8,948	-0.49%
2021/03/30	18.2	99.19	1	100.50	100.00	17.2	8,807	0.20%
2021/03/29	37	98.26	38	97.68	99.00	-1	8,803	-0.01%
2021/03/26	29	90.57	3	95.70	95.70	26	8,680	0.30%
2021/03/25	1	87.50	1	87.50	87.80	0	8,398	0.00%
2021/03/24	0	0.00	4	86.95	85.80	-4	8,389	-0.05%
2021/03/23	3	85.53	1	83.50	86.30	2	8,227	0.02%
2021/03/22	2	79.35	5	80.82	81.10	-3	7,984	-0.04%
2021/03/19	0	0.00	1	75.90	76.40	-1	7,799	-0.01%
2021/03/18	19	75.17	21	74.58	74.60	-2	7,805	-0.03%
2021/03/17	1	75.70	4	76.73	77.40	-3	7,571	-0.04%
2021/03/16	8	75.13	11	74.68	75.60	-3	7,578	-0.04%
2021/03/15	2	72.95	3	72.40	72.00	-1	7,373	-0.01%
2021/03/12	3	72.57	5	72.32	73.00	-2	7,315	-0.03%
2021/03/11	0	0.00	11	73.27	71.90	-11	7,300	-0.15%
2021/03/10	6	72.98	11	72.55	72.50	-5	7,200	-0.07%
2021/03/09	11	72.11	4	72.50	73.30	7	6,937	0.10%
2021/03/08	15	69.83	15	71.07	68.60	0	6,581	0.00%
2021/03/05	0	0.00	5	65.30	70.00	-5	5,864	-0.09%
2021/03/04	0	0.00	1	63.00	63.90	-1	5,614	-0.02%
2021/03/02	0	0.00	0.4	63.60	62.50	-0.4	5,553	-0.01%
2021/02/26	1	64.80	2	63.50	64.30	-1	5,567	-0.02%
2021/02/25	0	0.00	1	63.80	64.00	-1	5,614	-0.02%
2021/02/24	1	64.10	4	63.95	63.20	-3	5,525	-0.05%
2021/02/23	4	64.63	7	64.50	65.50	-3	5,423	-0.06%
2021/02/22	2	62.60	6	61.62	62.60	-4	5,248	-0.08%
2021/02/18	0	0.00	3.1	59.41	59.40	-3.1	5,391	-0.06%
2021/02/05	6	58.68	6.1	59.08	58.30	-0.1	5,682	0.00%
2021/01/29	1	59.20	2	59.35	57.40	-1	7,087	-0.01%
2021/01/28	4	60.00	3	59.97	59.00	1	7,216	0.01%
2021/01/27	6	61.97	7	62.40	62.90	-1	7,341	-0.01%
2021/01/26	10	62.47	2.1	63.00	61.70	7.9	7,829	0.10%
2021/01/25	0	0.00	6	60.87	60.50	-6	8,480	-0.07%
2021/01/21	0	0.00	2	58.80	58.70	-2	9,311	-0.02%
2021/01/20	5	60.34	5	59.58	60.70	0	9,611	0.00%
2021/01/19	0	0.00	0.2	59.00	58.70	-0.2	10,041	0.00%
2021/01/18	3	59.93	2	59.60	58.30	1	10,328	0.01%
2021/01/14	0	0.00	1	60.00	60.10	-1	10,439	-0.01%
2021/01/13	6	60.82	2	60.70	60.20	4	10,709	0.04%
2021/01/12	1	62.30	2	61.20	61.00	-1	11,041	-0.01%
2021/01/08	8	59.78	2	60.10	59.50	6	11,111	0.05%
2021/01/06	1	58.00	0	0.00	57.90	1	11,591	0.01%
2021/01/05	2	57.65	7	57.66	57.60	-5	11,824	-0.04%
2021/01/04	3	59.03	8	59.28	59.10	-5	11,908	-0.04%
2020/12/31	0	0.00	2	61.10	61.10	-2	12,011	-0.02%
2020/12/30	1	60.60	0	0.00	60.60	1	12,152	0.01%
2020/12/28	4	61.45	4	61.20	61.20	0	12,653	0.00%
2020/12/25	2	60.35	1	60.50	60.10	1	12,791	0.01%
2020/12/24	3	61.37	6	62.10	61.20	-3	12,888	-0.02%
2020/12/23	8	63.59	14	64.26	61.70	-6	12,917	-0.05%
2020/12/22	22	63.50	17	64.08	65.00	5	12,767	0.04%
2020/12/21	19	61.98	8	62.30	63.30	11	12,560	0.09%
2020/12/18	3	60.23	9	60.07	60.60	-6	12,428	-0.05%
2020/12/17	3	57.47	1	58.00	58.00	2	12,364	0.02%
2020/12/16	1	57.30	0	0.00	57.60	1	12,368	0.01%
2020/12/15	12	57.44	4	57.70	56.40	8	12,404	0.06%
2020/12/14	1	57.00	10	57.30	57.50	-9	12,345	-0.07%
2020/12/11	3	60.70	0	0.00	60.30	3	12,250	0.02%
2020/12/10	0	0.00	3	62.83	61.40	-3	12,258	-0.02%
2020/12/09	4	61.33	1	62.00	60.80	3	12,234	0.02%
2020/12/08	2	60.80	0	0.00	61.10	2	12,327	0.02%
2020/12/07	8	61.11	0	0.00	60.60	8	12,430	0.06%
2020/11/27	1	60.60	0	0.00	60.30	1	12,883	0.01%
2020/11/26	0	0.00	5	60.00	60.00	-5	12,936	-0.04%
2020/11/25	2	60.05	1	60.60	61.00	1	13,004	0.01%
2020/11/18	0	0.00	2	60.90	60.60	-2	13,578	-0.01%
2020/11/17	19	61.15	19	61.33	61.70	0	13,584	0.00%
2020/11/16	1	61.10	1	61.10	61.30	0	13,453	0.00%
2020/11/13	6	62.42	0	0.00	62.50	6	13,320	0.05%
2020/11/12	0.1	61.70	0	0.00	61.70	0.1	13,110	0.00%
2020/11/11	0	0.00	3	63.00	62.40	-3	12,841	-0.02%
2020/11/10	7.1	67.06	0	0.00	66.50	7.1	12,340	0.06%
2020/11/09	0	0.00	1	72.30	73.80	-1	12,052	-0.01%
2020/11/06	1	71.80	0	0.00	72.20	1	11,754	0.01%
2020/11/05	7	71.97	6	72.27	72.00	1	11,574	0.01%
2020/11/04	2	71.65	2	70.10	71.60	0	11,411	0.00%
2020/11/03	11	70.73	10	70.37	72.30	1	11,144	0.01%
2020/11/02	13	71.98	13	71.21	69.50	0	10,574	0.00%
2020/10/30	3.2	74.78	5	76.50	77.20	-1.8	9,709	-0.02%
2020/10/28	3	72.40	2.1	71.52	73.50	0.9	8,789	0.01%
2020/10/27	8	67.50	7	68.79	69.50	1	8,414	0.01%
2020/10/26	0	0.00	1	67.50	66.70	-1	7,902	-0.01%
2020/10/22	4	63.55	4	61.85	61.10	0	7,535	0.00%
2020/10/21	5	62.98	1	62.60	63.30	4	7,419	0.05%
2020/10/20	10	61.13	11	61.85	62.20	-1	7,146	-0.01%
2020/10/16	83	58.61	83	58.19	57.90	0	6,692	0.00%
2020/10/15	5	58.78	4	58.08	58.50	1	6,630	0.02%
2020/10/14	1	59.70	3	59.67	59.00	-2	6,491	-0.03%
2020/10/13	2.1	55.11	4	55.50	55.40	-1.9	6,139	-0.03%
2020/10/12	11.5	53.91	10	53.19	53.30	1.5	5,882	0.03%
2020/10/08	6	53.70	6	53.95	53.80	0	5,745	0.00%
2020/10/07	1	52.10	0	0.00	53.60	1	5,585	0.02%
2020/10/06	6	50.83	2	50.90	51.00	4	5,486	0.07%
2020/10/05	0.5	51.10	2	53.50	51.30	-1.5	5,411	-0.03%
2020/09/30	4	50.50	2	49.90	49.90	2	5,080	0.04%
2020/09/29	9	49.27	9	51.40	50.90	0	4,924	0.00%
2020/09/28	0	0.00	0.3	49.60	49.60	-0.3	4,829	-0.01%
2020/09/25	0	0.00	2	47.60	47.10	-2	4,787	-0.04%
2020/09/24	4	48.93	4	47.93	47.65	0	4,763	0.00%
2020/09/23	2	48.70	0	0.00	48.65	2	4,740	0.04%
2020/09/21	0.2	48.65	0	0.00	48.65	0.2	4,698	0.00%
2020/09/11	1	48.50	1	48.60	47.75	0	5,079	0.00%
2020/09/10	4	51.13	2	50.80	51.10	2	5,291	0.04%
2020/09/09	2.2	50.18	2	50.40	51.50	0.2	5,278	0.00%
2020/09/07	2	48.05	3	48.78	48.00	-1	4,996	-0.02%
2020/09/04	3	48.62	3	49.15	48.70	0	4,965	0.00%
2020/09/02	13	48.12	2	47.10	47.00	11	4,807	0.23%
2020/09/01	2	47.78	1	47.45	48.60	1	4,630	0.02%
2020/08/31	10	46.86	18	47.59	46.95	-8	4,517	-0.18%
2020/08/28	0	0.00	10	46.89	45.80	-10	4,433	-0.23%
2020/08/27	1	44.30	0	0.00	45.10	1	4,255	0.02%
2020/08/26	0	0.00	15	45.38	45.25	-15	4,169	-0.36%
2020/08/25	1	41.35	3	41.62	42.90	-2	3,992	-0.05%
2020/08/24	2	43.15	11	42.34	42.05	-9	3,915	-0.23%
2020/08/21	0	0.00	10	38.50	40.05	-10	3,685	-0.27%
2020/08/20	10	37.60	11	38.69	37.40	-1	3,586	-0.03%
2020/08/19	11	37.91	1	37.65	37.90	10	3,579	0.28%
2020/08/18	0	0.00	3	37.88	37.95	-3	3,620	-0.08%
2020/08/17	2	38.70	1	38.55	38.20	1	3,637	0.03%
2020/08/14	3	38.05	0	0.00	38.15	3	3,636	0.08%
2020/08/12	5	37.23	3	37.50	37.50	2	3,714	0.05%
2020/08/11	0	0.00	2	37.00	36.95	-2	3,762	-0.05%
2020/08/10	0	0.00	6	38.54	38.25	-6	3,803	-0.16%
2020/08/07	0	0.00	2	37.40	37.35	-2	3,905	-0.05%
2020/08/05	9	37.65	0	0.00	37.55	9	4,210	0.21%
2020/08/04	0	0.00	2	37.45	37.10	-2	4,341	-0.05%
2020/07/27	0	0.00	2	34.35	34.25	-2	5,077	-0.04%
2020/07/21	1	35.90	0	0.00	36.00	1	5,023	0.02%
2020/07/20	5	37.15	0	0.00	37.20	5	4,976	0.10%
2020/07/14	1	37.25	0	0.00	37.50	1	4,895	0.02%
2020/07/10	1	39.00	0	38.55	38.50	1	4,790	0.02%
2020/07/08	6	39.15	0	0.00	39.25	6	4,666	0.13%
2020/07/01	5	39.25	0	0.00	39.80	5	4,555	0.11%
2020/06/23	0	0.00	5	39.70	39.90	-5	4,461	-0.11%
2020/06/19	1	41.35	4	41.54	41.45	-3	4,310	-0.07%
2020/06/18	54	42.13	51	43.07	43.15	3	4,073	0.07%
2020/06/17	25	38.93	24	39.91	39.25	1	3,697	0.03%
2020/06/16	2	38.20	2	37.55	37.30	0	3,333	0.00%
2020/06/15	0	0.00	2	37.00	36.65	-2	3,220	-0.06%
2020/06/12	6	35.13	0	0.00	35.30	6	3,158	0.19%
2020/06/11	1	36.20	0	0.00	35.65	1	3,141	0.03%
2020/06/10	6	35.45	0	0.00	35.35	6	3,109	0.19%
2020/06/09	11	36.59	3	36.43	36.00	8	3,117	0.26%
2020/06/08	10	36.81	0	0.00	36.65	10	3,109	0.32%
2020/06/05	0	0.00	1	36.95	36.90	-1	3,095	-0.03%
2020/06/03	1	37.10	1	36.55	36.50	0	3,107	0.00%
2020/06/01	1	36.70	3	36.80	36.45	-2	3,022	-0.07%
2020/05/29	0	0.00	2	36.78	37.40	-2	2,963	-0.07%
2020/05/28	5	36.10	5	35.60	35.55	0	2,910	0.00%
2020/05/26	3	35.92	2	35.53	35.35	1	2,866	0.03%
2020/05/25	1	36.00	1	35.05	36.35	0	2,789	0.00%
2020/05/22	4	35.49	0	0.00	35.00	4	2,742	0.15%
2020/05/21	2	35.98	1	36.20	35.40	1	2,716	0.04%
2020/05/20	0	0.00	0.1	35.15	35.15	-0.1	2,679	0.00%
2020/05/19	1	35.70	5	36.25	35.70	-4	2,647	-0.15%
2020/05/15	6	36.73	0	0.00	36.50	6	2,529	0.24%
2020/05/14	1	37.30	0	0.00	36.30	1	2,462	0.04%
2020/05/13	4.1	40.37	9	38.47	38.90	-4.9	2,327	-0.21%
2020/05/11	1	38.05	1	39.60	37.75	0	1,962	0.00%
2020/05/08	7	39.44	3	39.97	38.15	4	1,807	0.22%
2020/05/07	1	34.45	0	0.00	36.90	1	1,467	0.07%
2020/05/06	0	0.00	10	35.23	33.55	-10	1,249	-0.80%
2020/05/05	2	32.10	1	31.90	32.10	1	1,048	0.10%
2020/05/04	2	29.80	0	0.00	29.70	2	1,001	0.20%
2020/04/28	0	0.00	1	29.25	29.25	-1	1,029	-0.10%
2020/04/27	0	0.00	1	29.10	29.20	-1	1,108	-0.09%
2020/04/24	5	28.87	0	0.00	28.80	5	1,099	0.45%
2020/04/10	0	0.00	1	28.00	28.25	-1	1,029	-0.10%
2020/04/09	3	28.47	0	0.00	28.25	3	1,023	0.29%
2020/03/25	0	0.00	1	25.05	25.40	-1	863	-0.12%
2020/03/19	0	0.00	5	23.70	23.00	-5	856	-0.58%
2020/03/17	0	0.00	2	24.30	24.40	-2	829	-0.24%
2020/03/13	1	24.40	0	0.00	24.85	1	799	0.13%
2020/03/11	1	29.05	1	28.95	28.70	0	725	0.00%
2020/03/10	2	29.70	0	0.00	29.50	2	720	0.28%
2020/03/09	1	29.50	1	29.50	29.50	0	664	0.00%
2020/02/19	1	30.25	0	0.00	30.30	1	576	0.17%
2020/02/06	1	29.65	0	0.00	29.85	1	614	0.16%
2020/02/04	0	0.00	0.3	29.85	29.85	-0.3	603	-0.05%
2020/01/31	1	30.30	0	0.00	30.30	1	554	0.18%
2020/01/08	0	0.00	2	29.80	29.60	-2	494	-0.40%
2019/12/04	0	0.00	0.2	29.50	29.50	-0.2	500	-0.03%
2019/12/03	1	29.55	0	0.00	29.55	1	499	0.20%
2019/11/28	0	0.00	3	30.20	30.10	-3	495	-0.61%
2019/11/25	1	29.80	0	0.00	29.85	1	507	0.20%
2019/11/12	2	30.10	0	0.00	30.20	2	476	0.42%
2019/09/26	0	0.00	0	31.60	31.60	0	513	0.00%
2019/09/06	1	32.75	0	0.00	32.75	1	583	0.17%
2019/09/03	1	32.65	0	0.00	32.65	1	608	0.16%
2019/08/01	1	34.80	0	0.00	34.55	1	845	0.12%
2019/07/31	1	34.80	0	0.00	34.70	1	852	0.12%
2019/07/29	1	35.35	0	0.00	35.30	1	859	0.12%
2019/07/23	1	35.70	0	0.00	35.50	1	924	0.11%
2019/05/15	1	35.70	2	35.40	34.75	-1	1,553	-0.06%
2019/05/14	5	33.34	0	0.00	34.45	5	1,523	0.33%
2019/05/13	0	0.00	2	33.80	33.80	-2	1,513	-0.13%
2019/05/09	0	0.00	5	33.15	33.05	-5	1,488	-0.34%
2019/05/03	1	33.60	1	33.85	33.80	0	1,470	0.00%
2019/05/02	1	34.00	2	34.08	34.00	-1	1,459	-0.07%
2019/04/30	1	32.45	0	0.00	32.60	1	1,408	0.07%
2019/04/15	0	31.65	0	0.00	31.65	0	1,410	0.00%
2019/04/03	0	33.40	0	0.00	33.40	0	1,306	0.00%
2019/04/02	0	33.80	0	0.00	33.80	0	1,296	0.00%
2019/04/01	2	33.45	0	0.00	33.30	2	1,285	0.16%
2019/03/29	0	0.00	0.1	33.00	33.05	-0.1	1,275	-0.01%
2019/03/27	0	0.00	1	34.10	33.85	-1	1,260	-0.08%
2019/03/13	0	0.00	5	36.35	36.35	-5	842	-0.59%
2019/03/11	5	34.90	0	0.00	34.50	5	775	0.64%
2019/03/08	1	33.95	0	0.00	34.20	1	735	0.14%
2019/03/07	0	0.00	3	33.80	33.90	-3	718	-0.42%
2019/01/28	0	0.00	1	29.35	29.40	-1	480	-0.21%
2018/12/06	0	0.00	8	28.43	28.40	-8	758	-1.06%
2018/11/28	1	28.45	0	0.00	28.45	1	806	0.12%
2018/11/08	0	0.00	1	29.50	29.25	-1	1,033	-0.10%
2018/10/18	0	0.00	2	28.85	28.80	-2	1,259	-0.16%
2018/10/08	0	0.00	3	29.90	30.40	-3	1,334	-0.22%
2018/10/01	4	29.96	0	0.00	30.05	4	1,324	0.30%
2018/09/28	0	0.00	0.1	29.35	29.35	-0.1	1,336	-0.01%
2018/09/13	1	31.65	0	0.00	31.75	1	1,311	0.08%
2018/09/11	1	30.70	0	0.00	31.10	1	1,307	0.08%
2018/08/28	0	0.00	4	31.43	31.40	-4	1,385	-0.29%
2018/08/23	1	33.00	0	0.00	33.00	1	1,337	0.07%
2018/08/21	0	0.00	4	32.04	31.95	-4	1,303	-0.31%
2018/08/16	3	32.35	0	0.00	31.60	3	1,341	0.22%
2018/08/14	6	31.80	0.5	31.80	31.85	5.5	1,311	0.42%
2018/08/10	0	0.00	7	30.90	30.65	-7	1,249	-0.56%
2018/08/09	7	31.00	5	30.80	31.10	2	1,238	0.16%
2018/07/24	0	0.00	0	30.00	30.10	0	1,043	0.00%
2018/07/20	0	0.00	1	29.85	29.80	-1	984	-0.10%
2018/07/12	0.1	28.85	0	0.00	28.90	0.1	890	0.01%
2018/07/05	3	27.95	0	0.00	27.90	3	888	0.34%
2018/07/03	5	28.05	0	0.00	27.90	5	911	0.55%
2018/06/28	0	0.00	10	28.70	28.70	-10	898	-1.11%
2018/06/19	0	0.00	31.3	28.53	28.50	-31.3	870	-3.60%
2018/06/15	0	0.00	0.3	29.15	29.30	-0.3	859	-0.03%
2018/06/14	0.1	28.95	0	0.00	29.10	0.1	845	0.01%
2018/05/28	0	0.00	0.3	26.70	27.00	-0.3	666	-0.04%
2018/05/25	0	0.00	6	26.95	26.90	-6	656	-0.91%
2018/05/24	0	0.00	2	26.65	26.70	-2	629	-0.32%
2018/05/23	14	25.99	0	0.00	26.10	14	594	2.36%
2018/05/22	0	0.00	10	25.50	25.55	-10	568	-1.76%
2018/05/16	1	25.30	0	0.00	25.20	1	551	0.18%
2018/04/25	0	0.00	6	25.05	25.10	-6	536	-1.12%
2018/04/13	0	0.00	12	25.15	25.20	-12	528	-2.27%
2018/04/12	0	0.00	10	25.15	25.15	-10	524	-1.91%
2018/04/10	0	0.00	10	25.00	24.75	-10	493	-2.03%
2018/04/03	10	24.25	0	0.00	24.30	10	467	2.14%
2018/04/02	10	24.35	0	0.00	24.25	10	470	2.13%
2018/03/31	1	24.25	0	0.00	24.25	1	463	0.22%
2018/03/30	3	24.00	0	0.00	24.00	3	450	0.67%
2018/03/27	4	23.65	0	0.00	23.65	4	435	0.92%
2018/03/20	2	23.60	0	0.00	23.55	2	444	0.45%
2018/03/16	8	23.60	0	0.00	23.50	8	449	1.78%
2018/01/18	0	0.00	0.1	23.40	23.50	-0.1	666	-0.02%
2018/01/17	0	0.00	5.4	23.51	23.70	-5.4	654	-0.82%
2018/01/03	5	23.60	0.5	23.50	23.60	4.5	654	0.69%