台灣高鐵 (2633)-群益金鼎-東湖券商分點個股進出

台股 » 個股 » 台灣高鐵 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台灣高鐵

(2633)

可現股當沖

股價
30.00
漲跌
▲0.05
漲幅
+0.17%
成交量
4,700張
產業
上市航運類股
907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

台灣高鐵 (2633)籌碼相關－群益金鼎-東湖券商分點個股進出

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

群益金鼎-東湖券商分點個股進出
群益金鼎-東湖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
2024/05/27	0	0.00	1	30.00	29.95	-1	4,039	-0.02%
2024/05/23	1	30.30	0	0.00	30.10	1	3,981	0.03%
2024/05/20	1.3	30.51	0	0.00	30.55	1.3	3,914	0.03%
2024/05/16	0.2	30.45	2	30.45	30.45	-1.8	3,879	-0.05%
2024/05/15	1.1	30.40	0	0.00	30.35	1.1	3,835	0.03%
2024/05/14	2.1	30.35	0	0.00	30.40	2.1	3,823	0.05%
2024/05/13	0	0.00	3	30.50	30.50	-3	3,764	-0.08%
2024/05/10	0.1	30.25	0	0.00	30.35	0.1	3,707	0.00%
2024/05/09	3.1	30.25	0	0.00	30.25	3.1	3,692	0.08%
2024/05/08	5	30.35	0	0.00	30.35	5	3,694	0.14%
2024/05/07	0.1	30.25	0	0.00	30.35	0.1	3,657	0.00%
2024/05/06	0	30.35	0	0.00	30.50	0	3,629	0.00%
2024/05/03	0	0.00	2	30.05	30.05	-2	3,529	-0.06%
2024/04/29	0	30.00	1	30.05	30.05	-1	3,473	-0.03%
2024/04/26	0	29.90	0	0.00	29.95	0	3,451	0.00%
2024/04/24	0	29.90	0	0.00	29.85	0	3,461	0.00%
2024/04/19	1.2	29.40	0	0.00	29.30	1.2	3,489	0.03%
2024/04/17	1.1	29.55	1	29.65	29.60	0.1	3,350	0.00%
2024/04/16	1	29.70	0	0.00	29.55	1	3,313	0.03%
2024/04/15	0	30.10	0	0.00	30.00	0	3,219	0.00%
2024/04/10	0	30.15	0	0.00	30.15	0	3,216	0.00%
2024/04/08	0	30.10	0	0.00	30.10	0	3,219	0.00%
2024/04/02	0	30.20	0	0.00	30.15	0	3,267	0.00%
2024/03/25	0	30.25	1	30.20	30.10	-1	3,182	-0.03%
2024/03/22	0	0.00	2	29.95	29.95	-2	3,154	-0.06%
2024/03/19	1	29.95	0	0.00	29.80	1	3,187	0.03%
2024/03/15	0	30.00	0	0.00	30.35	0	3,112	0.00%
2024/03/14	1	29.95	0	0.00	30.10	1	2,930	0.03%
2024/03/13	0	30.10	0	0.00	30.15	0	2,907	0.00%
2024/03/12	0	30.05	0	0.00	30.05	0	2,842	0.00%
2024/03/11	0	30.00	2	30.00	29.90	-2	2,816	-0.07%
2024/03/08	0	29.80	0	0.00	29.90	0	2,815	0.00%
2024/03/07	2	29.83	10	29.75	29.70	-8	2,803	-0.29%
2024/03/05	0	29.75	0	0.00	29.70	0	2,826	0.00%
2024/02/29	0	30.15	0	0.00	30.20	0	2,824	0.00%
2024/02/22	1	29.35	90	29.50	29.35	-89	2,713	-3.28%
2024/02/15	3	29.52	0	0.00	29.35	3	2,717	0.11%
2024/01/29	2	29.70	0	0.00	29.80	2	2,681	0.07%
2024/01/26	0	0.00	8	29.70	29.85	-8	2,691	-0.30%
2024/01/17	2	29.48	0	0.00	29.30	2	2,977	0.07%
2024/01/03	0	0.00	13	30.40	30.40	-13	3,105	-0.42%
2024/01/02	0	30.70	0	0.00	30.80	0	3,088	0.00%
2023/12/29	0	30.65	0	0.00	30.70	0	3,097	0.00%
2023/12/28	2	30.60	0	0.00	30.65	2	3,101	0.06%
2023/12/27	0	30.50	0	0.00	30.50	0	3,075	0.00%
2023/12/26	0	0.00	1	30.40	30.45	-1	3,073	-0.03%
2023/12/21	0	30.25	0	0.00	30.20	0	3,055	0.00%
2023/12/20	0	30.35	0	0.00	30.30	0	3,053	0.00%
2023/12/15	0	30.30	0	0.00	30.40	0	3,095	0.00%
2023/12/14	0	30.45	0	0.00	30.40	0	3,068	0.00%
2023/12/13	0	30.35	0	0.00	30.40	0	3,054	0.00%
2023/12/12	0	30.50	0	0.00	30.60	0	3,255	0.00%
2023/12/07	2	30.20	0	0.00	30.15	2	3,341	0.06%
2023/12/01	0	30.10	0	0.00	29.95	0	3,340	0.00%
2023/11/29	2	29.88	0	0.00	29.85	2	3,341	0.06%
2023/11/20	0	30.35	0	0.00	30.30	0	3,301	0.00%
2023/11/16	0	30.20	0	0.00	30.30	0	3,254	0.00%
2023/11/09	1	30.00	0	0.00	29.85	1	3,244	0.03%
2023/10/27	1	29.20	1	29.30	29.25	0	3,355	0.00%
2023/10/26	0	29.20	0.2	29.40	29.15	-0.2	3,287	-0.01%
2023/10/17	1	30.30	0	0.00	30.35	1	3,067	0.03%
2023/10/05	0	0.00	10	30.00	29.85	-10	3,196	-0.31%
2023/09/25	0	30.25	0	0.00	30.10	0	3,509	0.00%
2023/09/19	1	30.40	0	0.00	30.20	1	3,584	0.03%
2023/09/18	1	30.55	0	0.00	30.55	1	3,576	0.03%
2023/09/15	0	0.00	4	30.99	30.80	-4	3,581	-0.11%
2023/09/14	0	30.45	0	0.00	30.55	0	3,402	0.00%
2023/09/11	1	29.85	0	0.00	29.80	1	3,355	0.03%
2023/09/07	0	0.00	2	29.60	29.60	-2	3,424	-0.06%
2023/09/06	2	29.58	0	0.00	29.55	2	3,467	0.06%
2023/09/05	1	29.50	0	0.00	29.75	1	3,470	0.03%
2023/09/01	0	0.00	2	29.88	29.95	-2	3,435	-0.06%
2023/08/31	1	29.75	0	0.00	29.75	1	3,461	0.03%
2023/08/25	1	30.00	2	30.00	29.85	-1	3,678	-0.03%
2023/08/15	0.1	29.45	0	0.00	29.20	0.1	4,134	0.00%
2023/08/09	0	0.00	17	30.00	29.90	-17	5,045	-0.34%
2023/07/31	0	0.00	2	30.15	30.15	-2	4,910	-0.04%
2023/07/28	2	30.20	0	0.00	30.15	2	4,931	0.04%
2023/07/27	0.2	30.25	0	0.00	30.30	0.2	4,914	0.00%
2023/07/26	1	30.35	0	0.00	30.15	1	4,939	0.02%
2023/07/19	1	30.35	0	0.00	30.25	1	4,985	0.02%
2023/07/18	1	30.10	0.2	30.30	30.25	0.8	4,982	0.02%
2023/07/17	2	30.15	0	0.00	30.15	2	4,948	0.04%
2023/07/14	1	30.30	0	0.00	30.25	1	4,967	0.02%
2023/07/13	1	30.80	0	0.00	30.25	1	4,957	0.02%
2023/07/07	5	31.18	0	0.00	31.05	5	5,016	0.10%
2023/07/06	0	0.00	2	31.65	31.55	-2	4,966	-0.04%
2023/07/04	0	0.00	1	32.30	32.25	-1	4,854	-0.02%
2023/07/03	1	32.25	0	0.00	32.40	1	4,858	0.02%
2023/06/30	0	32.15	0	0.00	32.15	0	4,865	0.00%
2023/06/29	1	32.10	2	32.15	32.10	-1	4,832	-0.02%
2023/06/27	1	32.25	0	0.00	32.25	1	4,796	0.02%
2023/06/20	1	32.35	0	0.00	32.40	1	4,859	0.02%
2023/06/12	2	32.50	0	0.00	32.50	2	4,936	0.04%
2023/06/09	0	0.00	6	32.80	32.90	-6	4,939	-0.12%
2023/06/08	2	32.63	2	32.75	32.70	0	4,955	0.00%
2023/06/07	1	32.90	0	0.00	33.00	1	5,038	0.02%
2023/06/05	0	32.90	0.5	32.85	32.80	-0.5	5,112	-0.01%
2023/05/30	0	0.00	9	32.45	32.75	-9	5,108	-0.18%
2023/05/29	2	32.40	0	0.00	32.40	2	5,129	0.04%
2023/05/26	1	32.60	17	32.61	32.60	-16	5,127	-0.31%
2023/05/25	2	32.95	0.2	33.15	32.90	1.8	5,117	0.03%
2023/05/24	4	33.15	0	0.00	33.20	4	5,080	0.08%
2023/05/22	4	32.95	1	32.90	32.95	3	4,966	0.06%
2023/05/19	5	32.57	0	0.00	32.60	5	4,902	0.10%
2023/05/18	14	32.96	12	32.96	32.70	2	4,814	0.04%
2023/05/17	11	32.53	20	32.84	33.30	-9	4,601	-0.20%
2023/05/16	5	32.40	9.1	32.39	32.25	-4.1	4,258	-0.10%
2023/05/15	8.1	31.60	20	31.65	31.80	-11.9	4,032	-0.30%
2023/05/10	3	31.00	1	30.85	30.95	2	3,817	0.05%
2023/05/09	0	0.00	1	31.15	31.15	-1	3,819	-0.03%
2023/05/08	0	0.00	3	31.15	31.25	-3	3,838	-0.08%
2023/05/04	0	0.00	1	31.05	31.20	-1	3,881	-0.03%
2023/05/02	1	31.10	7	31.08	31.20	-6	3,976	-0.15%
2023/04/24	0	0.00	7	30.95	30.95	-7	4,096	-0.17%
2023/04/21	0	0.00	6	30.75	30.85	-6	4,119	-0.15%
2023/04/20	1	30.55	0	30.60	30.65	1	4,119	0.02%
2023/04/19	0	0.00	6	30.76	30.75	-6	4,138	-0.14%
2023/04/17	2	31.13	12	31.07	31.15	-10	4,101	-0.24%
2023/04/14	0	0.00	3	30.90	30.90	-3	4,034	-0.07%
2023/04/13	6	30.79	9	30.90	30.90	-3	4,011	-0.07%
2023/04/12	0	0.00	2	30.35	30.50	-2	3,876	-0.05%
2023/04/11	2	30.35	2	30.40	30.40	0	3,856	0.00%
2023/04/06	0	0.00	0.1	30.25	30.20	-0.1	3,799	0.00%
2023/03/30	0	0.00	5	30.10	30.15	-5	3,775	-0.13%
2023/03/21	0	0.00	1	29.65	29.60	-1	4,074	-0.02%
2023/03/20	2	29.60	0	0.00	29.50	2	4,093	0.05%
2023/03/17	0	0.00	1	29.50	29.40	-1	4,116	-0.02%
2023/03/16	2.1	29.18	1	29.20	29.20	1.1	4,021	0.03%
2023/03/15	0.1	29.55	0	0.00	29.50	0.1	4,017	0.00%
2023/03/14	3.1	29.60	3	29.52	29.60	0.1	3,989	0.00%
2023/03/10	3	29.83	1	29.90	29.90	2	3,968	0.05%
2023/03/09	0	0.00	17	30.40	30.35	-17	3,903	-0.44%
2023/03/08	0	0.00	3	30.40	30.50	-3	3,970	-0.08%
2023/03/07	8	30.27	1	30.35	30.35	7	3,919	0.18%
2023/03/06	12	29.88	20	29.98	30.05	-8	3,871	-0.21%
2023/03/01	2	29.30	2	29.38	29.30	0	3,740	0.00%
2023/02/24	20	29.35	0	0.00	29.40	20	3,679	0.54%
2023/02/23	0	0.00	5	29.34	29.25	-5	3,633	-0.14%
2023/02/16	1	29.00	0	0.00	29.00	1	3,748	0.03%
2023/02/15	0	29.15	0.2	29.05	28.95	-0.2	3,807	-0.01%
2023/02/14	1.2	29.07	0	0.00	29.00	1.2	3,792	0.03%
2023/02/09	16	28.90	0	0.00	28.90	16	3,801	0.42%
2023/02/07	10	29.00	0	0.00	28.90	10	3,793	0.26%
2023/01/12	1	28.65	1	28.65	28.65	0	3,432	0.00%
2023/01/10	0.6	29.25	0	0.00	29.30	0.6	3,432	0.02%
2023/01/09	0.2	29.20	11	29.15	29.20	-10.8	3,422	-0.31%
2023/01/06	0.1	29.12	0	0.00	29.00	0.1	3,411	0.00%
2022/12/29	1	28.60	0	0.00	28.60	1	3,451	0.03%
2022/12/27	0	0.00	3	29.05	28.95	-3	3,488	-0.09%
2022/12/22	11	28.75	0	0.00	28.90	11	3,591	0.31%
2022/12/21	0	0.00	10	28.70	28.75	-10	3,619	-0.28%
2022/12/19	0	0.00	5	29.20	29.05	-5	3,608	-0.14%
2022/12/16	1	29.00	0	0.00	29.45	1	3,553	0.03%
2022/12/15	1	29.20	0	0.00	29.15	1	3,477	0.03%
2022/12/13	11	28.45	0	0.00	28.45	11	3,325	0.33%
2022/12/12	1	28.35	0	0.00	28.60	1	3,296	0.03%
2022/12/09	3	28.25	0	0.00	28.50	3	3,384	0.09%
2022/12/08	2	28.20	0	0.00	28.30	2	3,376	0.06%
2022/12/06	0.1	28.40	0	0.00	28.30	0.1	3,387	0.00%
2022/11/18	1	28.20	0	0.00	28.00	1	3,116	0.03%
2022/11/10	1	27.90	0	0.00	27.90	1	2,901	0.03%
2022/11/07	1	27.85	0	0.00	27.95	1	2,880	0.03%
2022/10/17	5	27.50	0	0.00	27.35	5	2,884	0.17%
2022/10/13	0	0.00	1	27.55	27.60	-1	2,913	-0.03%
2022/10/11	0.1	28.30	0	0.00	28.40	0.1	2,957	0.00%
2022/10/06	1	28.45	0	0.00	28.60	1	3,139	0.03%
2022/09/12	0	0.00	30	29.00	29.00	-30	3,165	-0.95%
2022/09/07	0.1	28.30	0	0.00	28.45	0.1	3,213	0.00%
2022/09/06	0	0.00	1	28.40	28.45	-1	3,207	-0.03%
2022/08/29	0	0.00	5	28.45	28.55	-5	3,227	-0.15%
2022/08/24	0.1	28.85	0	0.00	28.85	0.1	3,221	0.00%
2022/08/19	5	29.15	0	0.00	29.20	5	3,485	0.14%
2022/08/18	0	0.00	1	29.05	29.05	-1	3,502	-0.03%
2022/08/08	0	0.00	0.1	28.95	28.75	-0.1	3,734	0.00%
2022/07/27	0	0.00	11	29.27	29.25	-11	3,948	-0.28%
2022/07/26	0	0.00	1	29.15	29.00	-1	3,959	-0.03%
2022/07/20	0	0.00	1	29.05	29.00	-1	4,029	-0.02%
2022/07/19	0	0.00	6	29.31	29.35	-6	4,022	-0.15%
2022/07/18	6	29.35	0	0.00	29.45	6	3,999	0.15%
2022/07/15	1	29.25	0.1	29.32	29.30	0.9	3,957	0.02%
2022/07/14	1	29.60	2	29.35	29.30	-1	3,930	-0.03%
2022/07/12	0	0.00	1	28.50	28.65	-1	3,668	-0.03%
2022/07/06	1	27.55	0	0.00	27.65	1	3,530	0.03%
2022/06/28	1.1	27.91	0	0.00	28.15	1.1	3,489	0.03%
2022/06/27	0	28.15	0	0.00	28.15	0	3,517	0.00%
2022/06/24	0	0.00	2	28.03	28.15	-2	3,491	-0.06%
2022/06/14	1.1	27.41	0	0.00	27.50	1.1	3,504	0.03%
2022/06/09	3	27.75	0	0.00	27.95	3	3,488	0.09%
2022/06/07	0	28.00	0	0.00	27.90	0	3,443	0.00%
2022/06/02	0	0.00	2	28.00	28.15	-2	3,523	-0.06%
2022/05/31	0.1	27.95	0	0.00	27.70	0.1	3,647	0.00%
2022/05/23	1	27.85	0	0.00	28.15	1	3,614	0.03%
2022/05/17	1	27.25	0	0.00	27.15	1	3,719	0.03%
2022/05/13	1	26.45	0	0.00	26.75	1	3,681	0.03%
2022/05/10	0.2	27.30	0	0.00	27.15	0.2	3,508	0.01%
2022/05/09	0.1	27.50	0	0.00	27.25	0.1	3,507	0.00%
2022/05/06	0.1	27.80	0	0.00	27.70	0.1	3,499	0.00%
2022/05/05	0.1	28.00	0	0.00	28.00	0.1	3,529	0.00%
2022/04/29	0.1	28.08	0	0.00	28.00	0.1	3,684	0.00%
2022/04/28	0.2	28.10	0	0.00	28.05	0.2	3,737	0.01%
2022/04/27	2	28.10	0	0.00	28.00	2	3,740	0.05%
2022/04/15	0.1	28.49	0	0.00	28.40	0.1	3,838	0.00%
2022/04/13	0	0.00	3	28.65	28.65	-3	3,838	-0.08%
2022/03/14	1	28.50	0	0.00	28.70	1	3,899	0.03%
2022/03/08	0.2	28.45	3	28.10	28.05	-2.8	4,013	-0.07%
2022/02/21	0	0.00	2	29.35	29.30	-2	4,613	-0.04%
2022/02/18	0	0.00	2	29.65	29.45	-2	4,726	-0.04%
2022/02/17	0	0.00	7	29.45	29.50	-7	4,710	-0.15%
2022/02/16	0	0.00	1	29.05	29.05	-1	4,603	-0.02%
2022/02/15	0	0.00	10	29.05	29.00	-10	4,604	-0.22%
2022/02/08	1	28.60	0	0.00	28.60	1	4,712	0.02%
2022/02/07	11	28.30	0	0.00	28.40	11	4,703	0.23%
2022/01/26	0	0.00	4	28.30	28.45	-4	4,655	-0.09%
2022/01/25	4.2	28.06	0	0.00	28.15	4.2	4,681	0.09%
2022/01/24	3.2	28.34	0	0.00	28.45	3.2	4,593	0.07%
2022/01/21	6.1	28.50	0	0.00	28.55	6.1	4,594	0.13%
2022/01/20	1	28.80	0	0.00	28.85	1	4,513	0.02%
2022/01/19	0.2	28.93	0	0.00	28.80	0.2	4,486	0.00%
2022/01/18	0.1	29.10	1	29.10	29.15	-1	4,364	-0.02%
2022/01/04	0	0.00	1	29.25	29.35	-1	4,457	-0.02%
2021/12/30	0	0.00	13	29.60	29.60	-13	4,471	-0.29%
2021/12/23	2	29.38	6	29.35	29.35	-4	4,633	-0.09%
2021/12/17	0.1	29.30	0	0.00	29.15	0.1	4,654	0.00%
2021/12/15	1	29.20	0	0.00	29.15	1	4,654	0.02%
2021/12/14	0.1	29.40	0	0.00	29.30	0.1	4,733	0.00%
2021/12/13	3	29.55	0	0.00	29.50	3	4,694	0.06%
2021/12/07	2	29.45	0	0.00	29.65	2	4,572	0.04%
2021/12/06	2	29.45	280	29.55	29.55	-278	4,555	-6.10%	大賣/鉅額交易
2021/12/03	1	29.75	320	29.71	29.65	-319	4,539	-7.03%	大賣/鉅額交易
2021/12/02	2	29.73	100	29.80	29.90	-98	4,519	-2.17%
2021/12/01	1	29.90	0	0.00	29.90	1	4,464	0.02%
2021/11/30	0	0.00	4	30.05	29.65	-4	4,428	-0.09%
2021/11/29	2	29.55	3	29.63	29.50	-1	4,170	-0.02%
2021/11/26	3	30.12	1	30.15	30.05	2	4,078	0.05%
2021/11/25	703	30.59	4	30.60	30.60	699	3,994	17.50%	大買/鉅額交易
2021/11/24	0	0.00	2	29.95	29.95	-2	3,739	-0.05%
2021/11/18	0	0.00	1	29.25	29.35	-1	3,531	-0.03%
2021/11/17	4	29.18	0	0.00	29.20	4	3,482	0.11%
2021/11/15	3	29.13	0	0.00	29.15	3	3,440	0.09%
2021/11/09	1	29.30	0	0.00	29.35	1	3,603	0.03%
2021/11/03	1	28.95	0	0.00	29.00	1	3,500	0.03%
2021/11/02	0	0.00	1	29.00	28.95	-1	3,476	-0.03%
2021/10/27	0.1	29.20	0	0.00	29.10	0.1	3,384	0.00%
2021/10/20	2	29.33	0	0.00	29.35	2	3,562	0.06%
2021/10/18	3	29.47	0	0.00	29.30	3	3,686	0.08%
2021/10/15	1	29.35	0	0.00	29.35	1	3,676	0.03%
2021/10/07	1	29.25	0	0.00	29.15	1	3,704	0.03%
2021/10/05	1	29.00	0	0.00	29.00	1	3,641	0.03%
2021/09/28	0	0.00	10	29.90	29.90	-10	3,602	-0.28%
2021/09/22	1.2	29.36	0	0.00	29.35	1.2	3,673	0.03%
2021/09/17	1	29.20	1	30.05	29.20	0	3,572	0.00%
2021/09/08	0.1	29.60	0	0.00	29.65	0.1	4,007	0.00%
2021/09/03	0	0.00	1	30.10	30.05	-1	4,038	-0.02%
2021/09/01	0	0.00	4	30.20	30.15	-4	4,071	-0.10%
2021/08/26	1	29.65	0	0.00	29.90	1	4,147	0.02%
2021/08/20	1	28.85	0	0.00	28.80	1	4,336	0.02%
2021/08/19	1	28.95	2	28.90	29.05	-1	4,446	-0.02%
2021/08/17	1	29.00	0	0.00	29.10	1	4,386	0.02%
2021/08/16	1	29.15	10	29.21	29.10	-9	4,374	-0.21%
2021/08/13	10	29.95	0	0.00	30.00	10	4,365	0.23%
2021/08/11	0	0.00	1	29.95	29.95	-1	4,420	-0.02%
2021/08/09	2	29.98	0	0.00	30.10	2	4,708	0.04%
2021/08/04	1	30.30	0	0.00	30.35	1	5,269	0.02%
2021/07/28	1	30.10	0	0.00	29.90	1	5,600	0.02%
2021/07/27	0	0.00	32	30.20	30.15	-32	5,673	-0.56%
2021/07/26	0	0.00	2	30.70	30.55	-2	5,761	-0.03%
2021/07/23	1	30.10	1	30.75	30.90	0	5,757	0.00%
2021/07/22	0	0.00	2	30.05	30.10	-2	5,656	-0.04%
2021/07/21	1	29.80	0	0.00	29.85	1	5,693	0.02%
2021/07/19	0	0.00	3	30.00	30.15	-3	5,792	-0.05%
2021/07/16	0.4	29.95	10	29.97	29.90	-9.6	5,893	-0.16%
2021/07/15	0	0.00	5	29.80	29.85	-5	5,958	-0.08%
2021/07/09	1	29.70	0	0.00	29.85	1	6,341	0.02%
2021/07/07	0.1	29.95	2	29.95	29.90	-1.9	6,382	-0.03%
2021/07/05	0	0.00	10	29.90	29.95	-10	6,447	-0.16%
2021/07/02	30	29.75	0	0.00	29.80	30	6,506	0.46%
2021/06/29	1.1	29.80	0	0.00	30.00	1.1	6,648	0.02%
2021/06/24	0	0.00	3	29.95	29.95	-3	6,815	-0.04%
2021/06/23	0	0.00	5	29.95	30.00	-5	6,835	-0.07%
2021/06/22	4.4	29.92	6	29.79	29.70	-1.6	6,812	-0.02%
2021/06/21	4	29.45	0	0.00	29.45	4	6,801	0.06%
2021/06/18	5	29.15	12	29.10	29.00	-7	6,780	-0.10%
2021/06/17	1	29.30	0	0.00	29.40	1	6,589	0.02%
2021/06/15	1	29.85	1	29.85	29.75	0	6,819	0.00%
2021/06/11	0	0.00	3	29.60	29.65	-3	6,886	-0.04%
2021/06/09	0	0.00	7	29.31	29.35	-7	6,951	-0.10%
2021/06/08	10	29.17	0	0.00	29.15	10	6,975	0.14%
2021/06/07	12	29.31	2	29.30	29.20	10	6,996	0.14%
2021/06/02	0	0.00	10	29.98	30.20	-10	7,036	-0.14%
2021/06/01	0	0.00	25	29.55	29.95	-25	7,048	-0.35%
2021/05/31	0	0.00	16	29.32	29.45	-16	7,120	-0.22%
2021/05/28	8	28.94	12	28.90	28.90	-4	7,173	-0.06%
2021/05/27	0.1	28.45	25	28.63	29.25	-24.9	7,192	-0.35%
2021/05/25	20	28.18	20	28.30	28.30	0	7,453	0.00%
2021/05/24	5	28.05	0	0.00	28.10	5	7,517	0.07%
2021/05/21	25	28.01	25	28.39	28.10	0	7,633	0.00%
2021/05/20	22	28.07	1	28.15	28.15	21	7,651	0.27%
2021/05/19	4	28.24	6	28.45	28.50	-2	7,659	-0.03%
2021/05/18	0	0.00	15	27.77	27.85	-15	7,698	-0.19%
2021/05/17	21.1	27.16	10	27.68	27.00	11.1	7,688	0.14%
2021/05/14	6	28.55	0	0.00	28.85	6	7,554	0.08%
2021/05/13	0.2	28.48	0	0.00	28.30	0.2	7,532	0.00%
2021/05/12	19.3	29.28	12	29.30	28.65	7.3	7,417	0.10%
2021/05/11	12.5	30.40	1	30.80	30.10	11.5	7,151	0.16%
2021/05/10	0.4	31.13	11	31.15	31.25	-10.6	7,034	-0.15%
2021/05/07	0.1	30.90	0	0.00	31.00	0.1	7,155	0.00%
2021/05/06	1	30.55	0	0.00	30.60	1	7,185	0.01%
2021/05/05	0.1	30.50	0	0.00	30.55	0.1	7,199	0.00%
2021/05/04	11.1	30.73	0	0.00	30.35	11.1	7,239	0.15%
2021/05/03	19	30.85	0	0.00	30.75	19	7,182	0.26%
2021/04/28	0	0.00	10	31.40	31.40	-10	7,180	-0.14%
2021/04/27	0	0.00	1	31.30	31.35	-1	7,400	-0.01%
2021/04/26	1	31.20	0	0.00	31.35	1	7,451	0.01%
2021/04/23	0.2	31.05	0	0.00	31.20	0.2	7,490	0.00%
2021/04/22	1	31.40	0	0.00	31.25	1	7,521	0.01%
2021/04/21	2	31.50	0.2	31.50	31.35	1.8	7,460	0.02%
2021/04/20	6	31.40	0	0.00	31.55	6	7,485	0.08%
2021/04/19	1	31.20	61	31.00	31.25	-60	7,449	-0.81%
2021/04/15	6	30.63	0	0.00	30.60	6	7,513	0.08%
2021/04/13	1.1	30.75	5	30.80	30.70	-4	7,633	-0.05%
2021/04/12	0	0.00	0.2	30.90	30.85	-0.2	7,651	0.00%
2021/04/09	2	30.95	1	30.85	30.90	1	7,706	0.01%
2021/04/08	1	30.85	0	0.00	31.00	1	7,763	0.01%
2021/04/07	0	0.00	25	30.85	31.00	-25	7,769	-0.32%
2021/04/06	8	31.05	0	0.00	30.85	8	7,797	0.10%
2021/04/01	0.2	31.20	0	0.00	31.10	0.2	7,933	0.00%
2021/03/31	6.1	31.30	21	31.30	31.45	-15	7,876	-0.19%
2021/03/30	0	0.00	2	30.85	31.00	-2	7,810	-0.03%
2021/03/29	0	0.00	4	30.70	30.85	-4	7,880	-0.05%
2021/03/26	5	30.50	0	0.00	30.50	5	7,962	0.06%
2021/03/22	2	30.83	0	0.00	30.75	2	8,075	0.02%
2021/03/19	50	30.52	44	31.15	31.20	6	8,107	0.07%
2021/03/18	5	30.85	5	30.95	30.80	0	8,015	0.00%
2021/03/16	20	30.65	1	30.60	30.65	19	8,002	0.24%
2021/03/11	0	0.00	1	30.75	30.85	-1	8,197	-0.01%
2021/03/08	0	0.00	23	30.83	30.55	-23	8,385	-0.27%
2021/03/05	0	0.00	2	30.80	30.60	-2	8,433	-0.02%
2021/03/04	15	30.47	11	30.89	30.40	4	8,620	0.05%
2021/03/03	3	30.73	30	30.93	31.00	-27	8,552	-0.32%
2021/02/26	0	0.00	3	30.67	30.15	-3	8,495	-0.04%
2021/02/24	2	30.60	3	30.73	30.65	-1	8,213	-0.01%
2021/02/23	5	30.50	4	30.45	30.70	1	8,214	0.01%
2021/02/22	0	0.00	1.1	30.10	30.05	-1.1	8,151	-0.01%
2021/02/18	3	29.98	1	30.05	29.85	2	8,177	0.02%
2021/02/17	0	0.00	1	29.45	29.80	-1	8,166	-0.01%
2021/02/05	0.2	29.60	3	29.35	29.40	-2.8	8,095	-0.03%
2021/02/04	5	28.93	0	0.00	29.20	5	8,069	0.06%
2021/02/03	8	29.01	0	0.00	29.10	8	8,116	0.10%
2021/02/01	5	28.80	0	0.00	28.80	5	8,314	0.06%
2021/01/28	1	29.00	5	29.05	29.05	-4	8,163	-0.05%
2021/01/27	2	29.38	0	0.00	29.25	2	8,114	0.02%
2021/01/26	1	29.00	0	0.00	29.20	1	8,064	0.01%
2021/01/25	0.1	29.25	2	28.85	29.20	-1.9	7,998	-0.02%
2021/01/22	2.1	29.11	1	29.10	29.15	1.1	7,970	0.01%
2021/01/21	3	29.30	0	0.00	29.10	3	7,896	0.04%
2021/01/20	17	29.50	0	0.00	29.05	17	7,834	0.22%
2021/01/19	1	29.95	3	29.95	30.00	-2	7,606	-0.03%
2021/01/18	25	30.02	0	0.00	30.05	25	7,515	0.33%
2021/01/15	1	30.45	0	0.00	30.30	1	7,417	0.01%
2021/01/14	1	30.65	9	30.54	30.60	-8	7,333	-0.11%
2021/01/13	0	0.00	2	30.45	30.50	-2	7,286	-0.03%
2021/01/08	2	30.45	2	30.60	30.70	0	6,961	0.00%
2021/01/07	4	30.75	1	30.80	30.75	3	6,847	0.04%
2021/01/06	8	30.48	0	0.00	30.55	8	6,764	0.12%
2021/01/05	0.1	30.95	0	0.00	30.75	0.1	6,625	0.00%
2021/01/04	2	31.15	1	31.20	31.10	1	6,574	0.02%
2020/12/31	0	0.00	10	31.50	31.70	-10	6,471	-0.15%
2020/12/30	0	0.00	20	31.25	31.40	-20	6,357	-0.31%
2020/12/29	0	0.00	1	31.40	31.30	-1	6,295	-0.02%
2020/12/28	10	31.35	0	0.00	31.30	10	6,252	0.16%
2020/12/25	20	30.85	0	0.00	30.90	20	6,079	0.33%
2020/12/23	0	0.00	6	30.27	30.55	-6	6,010	-0.10%
2020/12/22	3	30.82	10	30.90	30.50	-7	5,905	-0.12%
2020/12/21	9	31.11	0	0.00	31.20	9	5,914	0.15%
2020/12/17	1	30.65	0	0.00	30.70	1	5,766	0.02%
2020/12/16	4	30.70	0	0.00	30.70	4	5,759	0.07%
2020/12/15	7	30.68	1	30.70	30.40	6	5,726	0.10%
2020/12/14	5	30.95	8	30.85	30.80	-3	5,622	-0.05%
2020/12/11	0	0.00	5	30.85	30.75	-5	5,561	-0.09%
2020/12/10	12.2	30.82	0	0.00	30.80	12.2	5,481	0.22%
2020/12/09	12.1	30.90	0	0.00	30.85	12.1	5,395	0.22%
2020/12/08	2	31.00	7	31.04	30.95	-5	5,338	-0.09%
2020/12/07	1	31.20	10	31.25	31.25	-9	5,214	-0.17%
2020/12/04	5	31.65	0	0.00	31.60	5	5,173	0.10%
2020/12/03	2.5	31.28	0	0.00	31.30	2.5	5,041	0.05%
2020/12/02	2.2	31.15	0	0.00	31.05	2.2	4,954	0.04%
2020/12/01	0.5	31.35	0	0.00	31.10	0.5	4,894	0.01%
2020/11/30	1	31.10	4	31.30	31.45	-3	4,828	-0.06%
2020/11/27	10	31.20	10	31.15	31.25	0	4,585	0.00%
2020/11/26	1	31.20	0	0.00	31.20	1	4,538	0.02%
2020/11/25	0	0.00	21	31.29	31.30	-21	4,576	-0.46%
2020/11/23	0	0.00	29	31.44	31.40	-29	4,451	-0.65%
2020/11/19	2	31.50	2	31.45	31.45	0	4,340	0.00%
2020/11/18	45	31.71	0	0.00	31.80	45	4,278	1.05%
2020/11/17	5	31.45	0	0.00	31.55	5	4,224	0.12%
2020/11/13	15	31.25	0	0.00	31.30	15	4,215	0.36%
2020/11/12	10	31.50	0	0.00	31.45	10	4,230	0.24%
2020/11/10	27	31.74	2	31.70	31.60	25	4,349	0.57%
2020/11/09	40	30.75	5	30.80	30.80	35	4,129	0.85%
2020/11/03	7	30.37	0	0.00	30.30	7	4,264	0.16%
2020/11/02	5	30.15	0	0.00	30.25	5	4,339	0.12%
2020/10/30	37.1	30.11	0	0.00	30.25	37.1	4,412	0.84%
2020/10/28	2	30.53	0	0.00	30.50	2	4,456	0.04%
2020/10/26	5	31.00	5	30.90	30.90	0	4,566	0.00%
2020/10/23	6.1	30.57	0	0.00	30.50	6.1	4,647	0.13%
2020/10/22	5	30.50	0	0.00	30.60	5	4,706	0.11%
2020/10/19	1	30.75	0	0.00	30.70	1	4,760	0.02%
2020/10/16	0.1	30.90	0	0.00	30.65	0.1	4,774	0.00%
2020/10/15	1	30.85	0	0.00	30.75	1	4,772	0.02%
2020/10/14	1	31.20	0	0.00	31.20	1	4,758	0.02%
2020/10/12	0	0.00	1	31.05	31.10	-1	4,868	-0.02%
2020/10/08	1	31.25	0	0.00	31.25	1	4,958	0.02%
2020/10/06	2	31.65	2	31.60	31.60	0	5,148	0.00%
2020/09/30	4	31.70	2	31.60	31.65	2	5,360	0.04%
2020/09/25	1	30.55	0	0.00	30.75	1	5,650	0.02%
2020/09/24	6	30.63	1	30.45	30.35	5	5,649	0.09%
2020/09/23	1	31.60	0	0.00	31.55	1	5,589	0.02%
2020/09/22	5	31.65	0	0.00	31.60	5	5,664	0.09%
2020/09/18	4	31.80	0	0.00	32.00	4	5,704	0.07%
2020/09/17	3	32.00	0	0.00	32.00	3	5,739	0.05%
2020/09/14	1	31.95	0	0.00	32.05	1	6,119	0.02%
2020/09/11	1.1	32.02	0	0.00	31.95	1.1	6,242	0.02%
2020/09/09	1	32.00	0	0.00	32.15	1	6,405	0.02%
2020/09/07	1	32.50	1	32.40	32.40	0	6,545	0.00%
2020/09/02	0	0.00	3	32.40	32.45	-3	6,747	-0.04%
2020/08/31	0.2	33.00	0	0.00	32.50	0.2	6,974	0.00%
2020/08/28	0.1	32.85	0	0.00	32.60	0.1	6,963	0.00%
2020/08/27	0	0.00	1	32.50	32.60	-1	7,065	-0.01%
2020/08/20	6	32.36	14	32.55	32.35	-8	8,286	-0.10%
2020/08/19	5	33.22	1	33.20	33.20	4	8,499	0.05%
2020/08/18	2	33.45	0	0.00	33.45	2	8,829	0.02%
2020/08/17	5	34.10	6	34.07	33.95	-1	8,870	-0.01%
2020/08/14	12	33.56	3	33.63	33.95	9	9,002	0.10%
2020/08/13	3	32.65	0	0.00	32.70	3	8,977	0.03%
2020/08/12	22	32.29	3	32.25	32.25	19	9,114	0.21%
2020/08/11	0	0.00	2	32.25	32.20	-2	9,109	-0.02%
2020/08/07	1	32.90	0	0.00	32.45	1	9,038	0.01%
2020/08/06	12	33.33	9	33.00	33.00	3	8,906	0.03%
2020/08/05	13	33.47	3	33.30	33.30	10	8,831	0.11%
2020/08/04	5	33.15	3	33.32	33.30	2	8,797	0.02%
2020/08/03	12	33.11	8	32.95	32.95	4	8,789	0.05%
2020/07/31	6	33.58	5	33.30	33.30	1	8,736	0.01%
2020/07/30	2	33.45	1	33.45	33.35	1	8,663	0.01%
2020/07/29	11	34.19	15	33.80	33.55	-4	8,611	-0.05%
2020/07/28	4	33.64	7	33.76	33.80	-3	8,578	-0.03%
2020/07/27	14	34.18	10	34.10	34.05	4	8,606	0.05%
2020/07/24	7	34.64	6	34.61	34.60	1	8,637	0.01%
2020/07/22	2	34.88	2	34.80	34.80	0	8,716	0.00%
2020/07/21	6	35.06	6	34.95	34.95	0	8,690	0.00%
2020/07/20	4	34.74	2	34.90	34.90	2	8,684	0.02%
2020/07/17	7	35.03	7	35.00	35.00	0	8,719	0.00%
2020/07/16	7	35.03	5	34.86	34.80	2	8,743	0.02%
2020/07/15	10	35.33	6	35.32	35.25	4	8,686	0.05%
2020/07/14	13	34.94	0	0.00	34.70	13	8,641	0.15%
2020/07/13	7	35.16	2	35.20	35.20	5	8,580	0.06%
2020/07/10	6	35.49	0	0.00	35.40	6	8,536	0.07%
2020/07/09	0.1	36.30	4	36.20	36.05	-3.9	8,495	-0.05%
2020/07/08	11	36.52	0	0.00	36.55	11	8,401	0.13%
2020/07/07	12	37.03	0	0.00	37.15	12	8,331	0.14%
2020/07/06	1	37.10	1	37.15	37.15	0	8,400	0.00%
2020/06/29	0	0.00	1	36.80	36.50	-1	8,476	-0.01%
2020/06/24	2	36.93	0	0.00	36.85	2	8,512	0.02%
2020/06/23	1	36.25	0	0.00	36.55	1	8,468	0.01%
2020/06/22	12	36.51	1	36.20	36.15	11	8,436	0.13%
2020/06/18	4	36.90	0	0.00	36.80	4	8,374	0.05%
2020/06/16	1	37.26	0	0.00	37.55	1	8,408	0.01%
2020/06/15	2	37.28	0	0.00	37.05	2	8,556	0.02%
2020/06/12	1	37.45	0	0.00	37.50	1	8,674	0.01%
2020/06/11	5	38.00	10	38.33	38.00	-5	8,813	-0.06%
2020/06/10	3	38.70	0	0.00	38.50	3	8,780	0.03%
2020/06/09	3	38.48	0	0.00	38.50	3	9,065	0.03%
2020/06/08	21	38.60	1	38.85	38.75	20	9,199	0.22%
2020/06/04	16	38.36	1	38.50	38.40	15	9,142	0.16%
2020/06/03	3	38.35	1	38.60	38.40	2	9,192	0.02%
2020/06/02	0	0.00	10	38.05	38.15	-10	9,169	-0.11%
2020/06/01	10	38.35	1	38.25	38.30	9	9,129	0.10%
2020/05/29	4	37.96	0	0.00	37.70	4	9,010	0.04%
2020/05/28	9	39.08	11	39.07	38.45	-2	8,816	-0.02%
2020/05/27	51	38.89	31	39.32	39.30	20	8,620	0.23%
2020/05/26	16	38.04	62	37.96	38.25	-46	8,258	-0.56%
2020/05/25	74	37.19	21	37.15	37.30	53	8,000	0.66%
2020/05/22	1	35.80	1	35.45	35.45	0	7,693	0.00%
2020/05/21	16	35.98	4	35.99	36.10	12	7,691	0.16%
2020/05/20	11	35.03	2	35.18	35.10	9	7,521	0.12%
2020/05/19	6	34.64	7	34.61	34.55	-1	7,388	-0.01%
2020/05/18	6	33.58	6	33.79	33.80	0	7,228	0.00%
2020/05/15	6	33.50	6	33.56	33.50	0	7,222	0.00%
2020/05/14	3	33.67	2	33.60	33.60	1	7,235	0.01%
2020/05/13	5	33.49	6	33.75	33.90	-1	7,230	-0.01%
2020/05/12	4	33.55	4	33.45	33.40	0	7,238	0.00%
2020/05/11	3	33.80	3	34.13	33.85	0	7,256	0.00%
2020/05/08	8	33.53	17	33.54	33.50	-9	7,211	-0.12%
2020/05/07	4	33.36	4	33.50	33.45	0	7,261	0.00%
2020/05/06	6	33.18	8	33.43	33.40	-2	7,249	-0.03%
2020/05/05	4	33.51	4	33.45	33.35	0	7,266	0.00%
2020/05/04	3	33.15	4	33.43	33.45	-1	7,260	-0.01%
2020/04/30	1	34.10	2	34.20	34.10	-1	7,241	-0.01%
2020/04/29	3	34.08	0	0.00	34.00	3	7,203	0.04%
2020/04/28	0	0.00	2	32.83	33.05	-2	7,169	-0.03%
2020/04/27	0	0.00	27	31.97	32.25	-27	7,344	-0.37%
2020/04/24	15	31.55	8	31.71	31.50	7	7,326	0.10%
2020/04/22	2	31.30	0	0.00	31.60	2	7,357	0.03%
2020/04/21	15	31.60	10	32.00	31.50	5	7,353	0.07%
2020/04/20	0	0.00	22	32.03	32.35	-22	7,329	-0.30%
2020/04/17	15	32.23	44	32.47	32.25	-29	7,385	-0.39%
2020/04/16	15	32.02	15	32.15	32.15	0	7,387	0.00%
2020/04/15	11	32.30	26	32.48	32.45	-15	7,373	-0.20%
2020/04/14	5	31.78	0	0.00	31.85	5	7,344	0.07%
2020/04/13	20	31.26	16	31.36	31.05	4	7,312	0.05%
2020/04/10	12	31.39	12	31.62	31.65	0	7,340	0.00%
2020/04/09	19	31.44	10.8	31.29	31.65	8.2	7,379	0.11%
2020/04/08	18	30.12	20	29.68	30.00	-2	7,202	-0.03%
2020/04/01	1	28.50	0	0.00	28.35	1	7,012	0.01%
2020/03/30	5	28.50	5	28.70	28.70	0	7,059	0.00%
2020/03/27	0	0.00	3	29.55	29.45	-3	7,307	-0.04%
2020/03/26	0	0.00	1	29.65	29.40	-1	7,663	-0.01%
2020/03/25	10	29.50	1	29.70	29.55	9	7,874	0.11%
2020/03/24	1	28.95	20	29.05	28.90	-19	7,785	-0.24%
2020/03/23	5	28.20	16	27.98	27.80	-11	7,672	-0.14%
2020/03/20	28	27.74	0	0.00	27.55	28	7,571	0.37%
2020/03/19	21	26.87	0	0.00	27.05	21	7,399	0.28%
2020/03/18	1	27.80	2	27.95	27.80	-1	7,203	-0.01%
2020/03/16	4	29.83	3	29.60	29.60	1	6,780	0.01%
2020/03/13	18	29.65	23	29.17	29.70	-5	6,662	-0.08%
2020/03/12	5	31.23	11	31.35	31.10	-6	6,318	-0.09%
2020/03/11	3	32.53	3	32.40	32.40	0	6,086	0.00%
2020/03/10	1	32.65	0	0.00	32.65	1	5,987	0.02%
2020/03/09	3	33.07	1	33.00	33.00	2	5,850	0.03%
2020/03/06	1	33.80	0	0.00	33.70	1	5,719	0.02%
2020/03/05	9	34.23	14	34.30	34.35	-5	5,609	-0.09%
2020/03/03	10	33.84	0	0.00	33.65	10	5,480	0.18%
2020/03/02	5	33.55	0	0.00	33.70	5	5,379	0.09%
2020/02/25	1	35.00	1	35.00	35.00	0	5,194	0.00%
2020/02/24	11	35.02	0	0.00	35.10	11	5,187	0.21%
2020/02/21	4	35.53	3	35.50	35.50	1	5,102	0.02%
2020/02/20	2	35.55	2	35.55	35.55	0	5,059	0.00%
2020/02/19	3	35.88	3	36.05	36.05	0	5,028	0.00%
2020/02/18	9	35.60	9	35.55	35.65	0	5,034	0.00%
2020/02/12	6	36.01	0	0.00	36.00	6	5,116	0.12%
2020/02/10	5	35.76	11	35.94	35.80	-6	5,115	-0.12%
2020/02/06	2	36.50	1	36.35	36.55	1	5,057	0.02%
2020/02/04	1	35.55	2	35.98	36.20	-1	5,041	-0.02%
2020/02/03	8	35.16	8	35.59	35.55	0	5,036	0.00%
2020/01/30	9	36.67	11	36.90	36.05	-2	4,953	-0.04%
2020/01/20	9	38.97	3	38.95	38.95	6	4,730	0.13%
2020/01/17	0	0.00	5	38.85	39.00	-5	4,737	-0.11%
2020/01/16	1	38.75	2	38.80	38.80	-1	4,719	-0.02%
2020/01/15	6	38.52	0	0.00	38.55	6	4,738	0.13%
2020/01/14	2	38.80	0	0.00	38.80	2	4,733	0.04%
2020/01/13	1	38.80	16	38.93	38.80	-15	4,708	-0.32%
2020/01/10	8	38.50	13	38.60	38.25	-5	4,654	-0.11%
2020/01/09	2	37.68	8	38.05	38.15	-6	4,598	-0.13%
2020/01/08	3	37.53	0	0.00	37.50	3	4,609	0.07%
2020/01/07	21	38.02	0	0.00	37.90	21	4,575	0.46%
2020/01/06	8	38.02	3	38.40	37.90	5	4,573	0.11%
2020/01/03	6	38.60	36	39.03	38.85	-30	4,539	-0.66%
2019/12/30	2	38.68	0.2	38.60	38.60	1.8	4,768	0.04%
2019/12/27	11	38.47	4	38.60	38.60	7	4,795	0.15%
2019/12/26	27	38.49	5	38.45	38.45	22	4,798	0.46%
2019/12/25	5	38.95	12.3	39.38	38.80	-7.3	4,861	-0.15%
2019/12/24	23	39.92	28	40.03	39.20	-5	4,788	-0.10%
2019/12/23	24	38.85	37	38.87	39.70	-13	4,536	-0.29%
2019/12/20	10	37.50	41	37.53	38.15	-31	4,277	-0.72%
2019/12/19	2	36.20	1	36.40	36.30	1	4,074	0.02%
2019/12/18	1	36.30	0	0.00	36.30	1	4,092	0.02%
2019/12/17	3	36.08	3	36.35	36.35	0	4,115	0.00%
2019/12/16	3	36.00	3	36.20	36.20	0	4,148	0.00%
2019/12/13	5	36.18	2	36.10	36.10	3	4,156	0.07%
2019/12/12	8	36.28	3	36.32	36.30	5	4,172	0.12%
2019/12/11	2	35.65	2	35.90	35.90	0	4,161	0.00%
2019/12/10	4	35.60	2	35.65	35.65	2	4,270	0.05%
2019/12/09	2	35.78	3	35.77	35.70	-1	4,603	-0.02%
2019/12/05	1	35.85	13	35.85	35.85	-12	4,924	-0.24%
2019/12/03	1	35.95	1	35.75	35.75	0	5,091	0.00%
2019/12/02	2	36.00	0	0.00	36.10	2	5,136	0.04%
2019/11/29	4	35.99	2	35.95	35.95	2	5,162	0.04%
2019/11/28	2	36.05	2	36.20	36.20	0	5,161	0.00%
2019/11/27	6	36.05	2	36.15	36.15	4	5,314	0.08%
2019/11/26	0	0.00	7	36.35	36.05	-7	5,395	-0.13%
2019/11/25	0	0.00	2	36.38	36.35	-2	5,389	-0.04%
2019/11/22	1	36.35	3	36.45	36.45	-2	5,478	-0.04%
2019/11/21	1	35.90	4	36.40	36.40	-3	5,538	-0.05%
2019/11/20	2	36.05	1	36.20	36.20	1	5,676	0.02%
2019/11/19	1.3	36.01	3	35.93	36.00	-1.8	5,839	-0.03%
2019/11/18	8	35.91	3	36.05	36.05	5	5,999	0.08%
2019/11/15	3	35.78	3	35.70	35.70	0	6,093	0.00%
2019/11/14	3	35.43	3	35.30	35.30	0	6,216	0.00%
2019/11/13	27	35.79	7	35.20	35.20	20	6,446	0.31%
2019/11/12	11	36.08	7	36.39	36.40	4	6,715	0.06%
2019/11/11	2	36.35	2	36.30	36.30	0	6,819	0.00%
2019/11/08	8	36.12	8	36.50	36.50	0	6,906	0.00%
2019/11/07	3	36.37	43	36.39	36.40	-40	6,949	-0.58%
2019/11/06	21	36.27	1	36.30	36.30	20	6,964	0.29%
2019/11/05	4	36.15	3	36.35	36.35	1	6,996	0.01%
2019/11/04	2	35.95	2	36.20	36.20	0	7,061	0.00%
2019/11/01	2	36.08	2	36.00	36.00	0	7,134	0.00%
2019/10/30	1	35.55	1	35.90	35.95	0	7,225	0.00%
2019/10/29	1	35.85	0	0.00	35.85	1	7,215	0.01%
2019/10/28	0	0.00	4	35.95	35.85	-4	7,216	-0.06%
2019/10/25	6	35.85	3	35.87	35.85	3	7,287	0.04%
2019/10/24	0	0.00	4	35.60	35.65	-4	7,336	-0.05%
2019/10/23	2	35.43	2	35.25	35.25	0	7,447	0.00%
2019/10/22	14	35.64	2	35.73	35.70	12	7,517	0.16%
2019/10/21	2	35.05	4	35.29	35.35	-2	7,622	-0.03%
2019/10/18	4	35.39	4	35.00	35.00	0	7,716	0.00%
2019/10/17	2	35.53	2	35.45	35.45	0	7,715	0.00%
2019/10/16	3	35.28	17	35.14	35.65	-14	7,727	-0.18%
2019/10/15	2	35.00	21	35.08	35.25	-19	7,743	-0.25%
2019/10/14	6	34.95	2	35.05	35.05	4	7,774	0.05%
2019/10/09	5	34.70	0	0.00	34.70	5	7,766	0.06%
2019/10/08	6	34.78	0	0.00	34.60	6	7,801	0.08%
2019/10/07	5	35.40	0	0.00	35.05	5	7,855	0.06%
2019/10/04	27	36.15	3	35.90	35.55	24	7,834	0.31%
2019/10/03	0	0.00	15	34.14	34.15	-15	7,590	-0.20%
2019/10/02	1	34.60	0	0.00	34.40	1	7,546	0.01%
2019/10/01	5	35.36	0	0.00	35.00	5	7,485	0.07%
2019/09/27	0	0.00	8	35.25	35.30	-8	7,363	-0.11%
2019/09/26	3	35.50	0	0.00	35.35	3	7,460	0.04%
2019/09/25	11	35.45	0	0.00	35.45	11	7,696	0.14%
2019/09/24	3	36.05	0	0.00	36.05	3	7,775	0.04%
2019/09/17	1	36.80	0	0.00	36.85	1	7,752	0.01%
2019/09/12	3	36.67	1	36.60	36.60	2	7,895	0.03%
2019/09/11	7	36.16	0	0.00	36.30	7	7,899	0.09%
2019/09/10	12	37.34	0	0.00	36.90	12	7,699	0.16%
2019/09/09	10	37.99	0	0.00	37.90	10	7,622	0.13%
2019/09/06	8	38.08	0	0.00	38.35	8	7,669	0.10%
2019/09/05	2	38.00	0	0.00	38.15	2	7,760	0.03%
2019/09/04	5	37.75	0	0.00	37.90	5	7,908	0.06%
2019/09/02	2.1	38.10	0	0.00	37.95	2.1	8,115	0.03%
2019/08/30	1	37.80	1	37.90	37.90	0	8,344	0.00%
2019/08/29	0	0.00	1	37.20	37.85	-1	8,426	-0.01%
2019/08/27	0	0.00	4	36.80	36.95	-4	8,774	-0.05%
2019/08/26	0	0.00	1	36.70	36.75	-1	8,853	-0.01%
2019/08/23	0	0.00	3	36.95	37.25	-3	9,013	-0.03%
2019/08/22	2	37.20	0	0.00	37.00	2	9,038	0.02%
2019/08/21	4	37.86	7	37.76	37.65	-3	9,293	-0.03%
2019/08/19	5	38.49	3	38.00	38.30	2	9,228	0.02%
2019/08/16	3	38.70	5	38.68	38.40	-2	9,282	-0.02%
2019/08/15	6	38.33	11	38.05	38.00	-5	9,293	-0.05%
2019/08/14	2	40.00	0	0.00	40.10	2	9,113	0.02%
2019/08/06	0	0.00	10	40.90	40.80	-10	9,911	-0.10%
2019/08/05	0	0.00	2	40.58	41.25	-2	10,153	-0.02%
2019/08/02	4	40.90	5	40.85	41.00	-1	10,138	-0.01%
2019/07/31	0	0.00	1	41.60	41.60	-1	10,173	-0.01%
2019/07/29	2	41.70	0	0.00	41.65	2	10,205	0.02%
2019/07/26	1	41.45	11	41.45	41.45	-10	10,132	-0.10%
2019/07/25	23	41.98	10	41.60	41.85	13	10,062	0.13%
2019/07/24	15	42.54	0	0.00	42.15	15	9,995	0.15%
2019/07/23	1	42.95	60	43.30	43.45	-59	9,924	-0.59%
2019/07/22	13	43.72	0	0.00	43.15	13	9,817	0.13%
2019/07/19	2	43.95	0	0.00	43.80	2	9,764	0.02%
2019/07/18	2	43.50	0	0.00	43.70	2	9,798	0.02%
2019/07/16	5	43.60	0	0.00	43.50	5	10,004	0.05%
2019/07/15	1	43.95	0	0.00	43.85	1	10,165	0.01%
2019/07/12	0	0.00	2	43.80	43.70	-2	10,270	-0.02%
2019/07/11	3	43.90	0	0.00	44.00	3	10,293	0.03%
2019/07/05	1	44.10	0	0.00	44.20	1	10,380	0.01%
2019/07/04	7	44.40	0	0.00	44.20	7	10,453	0.07%
2019/07/03	15	44.19	0	0.00	44.15	15	10,472	0.14%
2019/07/02	2	43.68	33	44.07	43.65	-31	10,439	-0.30%
2019/07/01	12.7	44.75	20	44.71	44.75	-7.3	10,168	-0.07%
2019/06/26	2	46.00	0	0.00	45.95	2	10,104	0.02%
2019/06/24	1	46.25	0	0.00	46.25	1	10,138	0.01%
2019/06/21	5	45.80	10	46.25	46.00	-5	10,142	-0.05%
2019/06/20	11	45.89	1	45.85	45.80	10	10,080	0.10%
2019/06/18	10	45.80	6	45.88	46.00	4	10,240	0.04%
2019/06/17	1.2	45.78	0	0.00	45.40	1.2	10,337	0.01%
2019/06/14	1	46.00	0	0.00	45.85	1	10,304	0.01%
2019/06/12	1	45.65	1	46.50	45.25	0	10,239	0.00%
2019/06/11	2	46.70	5	46.70	46.60	-3	10,093	-0.03%
2019/06/10	10	46.62	0	0.00	46.95	10	9,991	0.10%
2019/06/06	6	46.26	0	0.00	46.65	6	9,936	0.06%
2019/06/05	0	0.00	7	45.76	46.15	-7	9,787	-0.07%
2019/06/03	24	45.26	2	45.30	45.35	22	9,809	0.22%
2019/05/31	1.1	43.08	7	43.31	43.50	-5.9	9,778	-0.06%
2019/05/30	0	0.00	1	43.00	43.10	-1	9,951	-0.01%
2019/05/29	0	0.00	2	41.90	42.00	-2	9,912	-0.02%
2019/05/28	2	40.90	3	41.43	41.00	-1	10,025	-0.01%
2019/05/27	0	0.00	12	43.08	43.05	-12	9,964	-0.12%
2019/05/24	8	42.93	0	0.00	42.95	8	9,945	0.08%
2019/05/23	0	0.00	1	42.50	42.70	-1	9,844	-0.01%
2019/05/22	5	42.83	3	43.00	42.70	2	9,671	0.02%
2019/05/21	12	41.26	0	0.00	41.70	12	9,494	0.13%
2019/05/20	7	41.54	0	0.00	40.55	7	9,346	0.07%
2019/05/17	2	40.85	0	0.00	40.15	2	9,186	0.02%
2019/05/16	3	41.07	11	41.30	40.45	-8	9,115	-0.09%
2019/05/15	0	0.00	40	40.81	41.25	-40	9,035	-0.44%
2019/05/14	1	38.80	0	0.00	39.20	1	8,733	0.01%
2019/05/13	18	38.68	95	37.99	38.95	-77	8,592	-0.90%
2019/05/10	14	36.73	0	0.00	36.60	14	8,370	0.17%
2019/05/09	4	37.10	2	37.00	36.55	2	8,403	0.02%
2019/05/07	4	37.48	0	0.00	37.35	4	8,319	0.05%
2019/04/29	8	37.56	0	0.00	37.55	8	8,304	0.10%
2019/04/25	9	37.42	9	37.52	37.50	0	8,360	0.00%
2019/04/23	6	37.09	9	37.25	37.25	-3	8,386	-0.04%
2019/04/22	5	37.54	0	0.00	37.55	5	8,312	0.06%
2019/04/19	2	36.55	2	36.98	37.00	0	8,162	0.00%
2019/04/18	3	35.85	9	35.94	36.00	-6	7,989	-0.08%
2019/04/17	2	35.38	2	35.60	35.60	0	7,948	0.00%
2019/04/16	5	35.34	5	35.50	35.60	0	7,872	0.00%
2019/04/15	3	35.13	3	35.15	35.15	0	7,838	0.00%
2019/04/12	4	35.04	4.1	35.00	35.10	-0.1	7,876	0.00%
2019/04/11	8	35.24	8	35.15	35.10	0	7,864	0.00%
2019/04/10	4	35.50	4	35.58	35.60	0	7,800	0.00%
2019/04/09	3	35.53	5	35.63	35.70	-2	7,859	-0.03%
2019/04/08	4	35.46	7	35.68	35.70	-3	7,903	-0.04%
2019/04/03	3.1	35.52	0	0.00	35.45	3.1	7,876	0.04%
2019/04/02	1	35.15	1	35.95	35.85	0	7,927	0.00%
2019/04/01	7	35.49	5	35.45	35.45	2	7,849	0.03%
2019/03/29	4	35.81	0.1	36.00	36.00	4	7,748	0.05%
2019/03/28	0	0.00	6	35.10	35.60	-6	7,759	-0.08%
2019/03/27	1	35.15	0	0.00	35.20	1	7,763	0.01%
2019/03/25	1	34.45	6	34.93	34.90	-5	7,861	-0.06%
2019/03/22	8	34.97	4	35.05	35.05	4	7,862	0.05%
2019/03/21	9	35.11	0	0.00	35.05	9	7,814	0.12%
2019/03/20	23	35.97	1	36.20	35.85	22	7,682	0.29%
2019/03/19	1	35.10	0	0.00	35.10	1	7,597	0.01%
2019/03/18	2	34.48	3	34.92	34.95	-1	7,669	-0.01%
2019/03/13	1	34.50	0	0.00	34.45	1	7,578	0.01%
2019/03/11	1	34.40	0	0.00	34.35	1	7,725	0.01%
2019/03/08	3	34.12	1	34.40	34.35	2	7,967	0.03%
2019/03/07	0	0.00	16	34.51	34.75	-16	8,439	-0.19%
2019/03/06	25	34.87	2	34.55	35.00	23	8,428	0.27%
2019/03/05	4	34.50	0	0.00	34.45	4	8,237	0.05%
2019/03/04	25	33.22	18	33.29	33.25	7	8,038	0.09%
2019/02/27	3	32.70	6.2	32.76	33.00	-3.2	8,031	-0.04%
2019/02/26	16	32.02	11	31.97	32.20	5	7,790	0.06%
2019/02/25	1	31.00	0	0.00	31.00	1	7,650	0.01%
2019/02/20	2	31.03	0	0.00	31.00	2	8,001	0.02%
2019/02/19	2	30.93	0	0.00	30.95	2	8,135	0.02%
2019/02/15	2	31.05	4	31.08	31.10	-2	8,357	-0.02%
2019/02/14	7	31.06	7	31.07	31.05	0	8,407	0.00%
2019/02/13	4	30.76	4	30.70	30.70	0	8,372	0.00%
2019/02/12	3	30.57	3	30.60	30.60	0	8,326	0.00%
2019/02/11	3	30.98	3	30.90	30.90	0	8,344	0.00%
2019/01/30	2	31.20	3	31.17	31.15	-1	8,698	-0.01%
2019/01/29	0	0.00	1	30.95	31.00	-1	8,605	-0.01%
2019/01/24	3	30.77	0	0.00	30.90	3	8,783	0.03%
2019/01/23	3	30.77	3	30.80	30.80	0	8,901	0.00%
2019/01/21	3	31.00	0	0.00	30.95	3	9,736	0.03%
2019/01/18	5	30.85	4	30.94	30.95	1	9,947	0.01%
2019/01/17	3	30.83	3	30.85	30.85	0	10,072	0.00%
2019/01/16	1	30.90	0	0.00	30.90	1	10,165	0.01%
2019/01/15	0	0.00	4	31.10	31.05	-4	10,457	-0.04%
2019/01/14	0	0.00	10	30.60	30.65	-10	10,422	-0.10%
2019/01/11	1	30.75	1	30.75	30.75	0	10,533	0.00%
2019/01/10	1	30.85	0	0.00	30.85	1	10,842	0.01%
2019/01/09	1	30.80	1	30.75	30.80	0	10,863	0.00%
2019/01/08	3	30.50	0	0.00	30.50	3	10,876	0.03%
2019/01/07	3	30.65	4	30.66	30.65	-1	10,963	-0.01%
2019/01/03	0	0.00	10	30.15	30.20	-10	11,275	-0.09%
2018/12/25	0.1	30.00	1	29.95	29.90	-0.9	11,699	-0.01%
2018/12/20	3	30.55	9	30.58	30.60	-6	12,439	-0.05%
2018/12/18	1	30.70	15	30.74	30.70	-14	12,853	-0.11%
2018/12/17	36	30.84	5	30.69	30.65	31	12,869	0.24%
2018/12/14	3	30.83	3	30.75	30.75	0	12,925	0.00%
2018/12/13	3	30.78	1	30.85	30.85	2	12,911	0.02%
2018/12/12	6	30.44	5	30.35	30.35	1	12,868	0.01%
2018/12/11	4	30.24	4	30.15	30.15	0	12,726	0.00%
2018/12/10	2	30.30	1	30.15	30.15	1	12,583	0.01%
2018/12/07	1	30.60	1	30.60	30.55	0	12,512	0.00%
2018/12/06	6	30.87	5	30.83	30.55	1	12,552	0.01%
2018/12/05	3	30.88	0	0.00	31.00	3	12,475	0.02%
2018/12/04	12	31.00	2	31.40	31.35	10	12,369	0.08%
2018/12/03	1	31.50	35	31.16	31.45	-34	12,293	-0.28%
2018/11/30	48	30.97	23	31.90	30.90	25	12,015	0.21%
2018/11/29	3	30.63	3	30.92	30.85	0	11,377	0.00%
2018/11/28	3	30.83	3	31.08	31.10	0	11,210	0.00%
2018/11/27	1	31.00	3	30.85	30.85	-2	11,055	-0.02%
2018/11/26	4	31.51	2	31.60	31.20	2	10,979	0.02%
2018/11/22	10	32.09	25	31.85	31.70	-15	10,775	-0.14%
2018/11/21	1	32.65	22	32.63	32.60	-21	10,602	-0.20%
2018/11/20	11	33.15	0	0.00	33.10	11	10,498	0.10%
2018/11/19	26	32.90	2	33.20	32.85	24	10,461	0.23%
2018/11/16	0	0.00	24	32.42	32.55	-24	10,410	-0.23%
2018/11/15	6	32.04	0	0.00	31.90	6	10,355	0.06%
2018/11/14	5	31.96	2	32.00	32.00	3	10,300	0.03%
2018/11/12	9	31.48	12	31.38	31.35	-3	10,092	-0.03%
2018/11/09	5	31.22	4	31.08	31.10	1	10,032	0.01%
2018/11/08	35	31.09	6	30.98	30.95	29	10,009	0.29%
2018/11/07	27.1	31.37	35	31.39	31.15	-7.9	9,901	-0.08%
2018/11/06	0	0.00	1	30.40	30.30	-1	9,557	-0.01%
2018/11/05	0	0.00	3	30.55	30.55	-3	9,609	-0.03%
2018/11/02	8	30.62	18	30.50	30.55	-10	9,579	-0.10%
2018/11/01	5	30.00	2	30.10	30.00	3	9,521	0.03%
2018/10/31	0	0.00	4	30.45	30.70	-4	9,368	-0.04%
2018/10/30	25	30.65	10	30.77	30.35	15	9,227	0.16%
2018/10/29	1	29.60	17	30.08	30.90	-16	8,839	-0.18%
2018/10/26	16	29.70	15	29.90	29.50	1	8,379	0.01%
2018/10/25	46	29.21	53	29.10	28.85	-7	8,182	-0.09%
2018/10/24	50	28.89	49	28.93	29.25	1	8,066	0.01%
2018/10/23	22	29.72	9	29.31	29.05	13	8,025	0.16%
2018/10/19	6	29.18	4	29.46	29.05	2	7,663	0.03%
2018/10/18	5	29.45	55	28.66	29.60	-50	7,530	-0.66%
2018/10/16	1	27.95	3	27.32	27.85	-2	7,181	-0.03%
2018/10/15	2	27.48	0	0.00	27.40	2	7,120	0.03%
2018/10/12	54	28.20	0	0.00	28.40	54	7,056	0.77%
2018/10/11	0.5	27.15	1	27.40	27.05	-0.5	6,948	-0.01%
2018/10/05	1	28.05	2	28.00	28.35	-1	6,666	-0.02%
2018/10/04	5	29.04	52	29.24	28.95	-47	6,444	-0.73%
2018/10/03	3	29.92	0	0.00	29.80	3	6,320	0.05%
2018/10/02	3	29.55	0.2	29.50	29.50	2.8	6,271	0.04%
2018/10/01	7	30.19	1	30.20	30.25	6	6,159	0.10%
2018/09/28	1.4	29.60	0	0.00	29.90	1.4	6,166	0.02%
2018/09/27	4	28.70	3	28.80	29.00	1	6,027	0.02%
2018/09/26	1.1	28.68	2	28.03	28.55	-0.9	5,961	-0.02%
2018/09/25	0	0.00	8.6	27.93	28.05	-8.6	5,714	-0.15%
2018/09/21	3	26.85	0	0.00	26.95	3	5,414	0.06%
2018/09/20	1	26.45	1	26.35	26.50	0	5,337	0.00%
2018/09/18	0	0.00	7	26.14	26.10	-7	5,183	-0.14%
2018/09/17	0	0.00	1	25.80	25.80	-1	5,084	-0.02%
2018/09/12	5	25.65	0	0.00	25.75	5	5,054	0.10%
2018/09/06	1	25.60	0	0.00	25.75	1	4,944	0.02%
2018/08/30	0	0.00	3	25.62	25.65	-3	4,694	-0.06%
2018/08/29	5	25.95	0	0.00	25.85	5	4,663	0.11%
2018/08/28	0	0.00	1	25.95	26.00	-1	4,641	-0.02%
2018/08/24	1	26.05	2	26.00	26.15	-1	4,600	-0.02%
2018/08/23	4.6	25.90	3	26.03	26.10	1.6	4,819	0.03%
2018/08/22	6	25.96	0	0.00	26.00	6	4,732	0.13%
2018/08/21	0	0.00	1	25.30	25.50	-1	4,563	-0.02%
2018/08/20	1	25.30	4	25.25	25.20	-3	4,507	-0.07%
2018/08/16	0	0.00	10	25.00	25.00	-10	4,539	-0.22%
2018/08/15	0	0.00	15	25.30	25.20	-15	4,524	-0.33%
2018/08/14	0.5	25.25	0	0.00	25.25	0.5	4,492	0.01%
2018/08/13	0	0.00	10	25.40	25.10	-10	4,479	-0.22%
2018/08/10	1	25.10	2	25.10	25.25	-1	4,372	-0.02%
2018/08/09	0	0.00	1	24.95	25.00	-1	4,318	-0.02%
2018/08/07	0.4	24.50	0	0.00	24.60	0.4	4,316	0.01%
2018/08/02	1	24.65	0	0.00	24.65	1	4,364	0.02%
2018/08/01	0	0.00	2	24.60	24.60	-2	4,348	-0.05%
2018/07/31	6	24.60	1	24.85	24.85	5	4,281	0.12%
2018/07/26	2	25.00	0	0.00	25.00	2	4,053	0.05%
2018/07/25	1	25.00	2	25.05	25.05	-1	4,044	-0.02%
2018/07/23	0	0.00	1	25.10	25.10	-1	4,031	-0.02%
2018/07/19	0.1	25.00	0	0.00	25.05	0.1	3,958	0.00%
2018/07/18	1	25.00	0	0.00	25.10	1	3,933	0.03%
2018/07/11	1	24.30	0	0.00	24.30	1	3,710	0.03%
2018/07/06	1	24.35	1	24.25	24.30	0	3,494	0.00%
2018/07/05	1	24.20	3	24.23	24.30	-2	3,275	-0.06%
2018/06/25	0	0.00	10	23.45	23.55	-10	2,819	-0.35%
2018/06/21	0	0.00	10	23.45	23.60	-10	2,792	-0.36%
2018/06/08	0	0.00	2	23.70	23.70	-2	2,750	-0.07%
2018/06/06	1	23.75	5	23.75	23.85	-4	2,759	-0.14%
2018/06/05	5	23.90	0	0.00	23.80	5	2,758	0.18%
2018/05/30	0	0.00	5	23.73	23.50	-5	2,387	-0.21%
2018/05/25	2	23.93	1	23.85	23.95	1	2,352	0.04%
2018/05/18	1	23.55	2	23.55	23.50	-1	2,279	-0.04%
2018/05/15	0	0.00	6	23.54	23.40	-6	2,352	-0.26%
2018/05/14	6	23.05	9.4	23.23	23.35	-3.4	2,391	-0.14%
2018/05/08	2	22.35	0	0.00	22.35	2	2,305	0.09%
2018/04/24	0	0.00	10	22.70	22.55	-10	2,338	-0.43%
2018/04/23	0	0.00	1	22.80	22.70	-1	2,366	-0.04%
2018/04/18	2	23.00	0	0.00	23.00	2	2,395	0.08%
2018/04/13	2	22.90	0	0.00	22.85	2	2,343	0.09%
2018/04/11	0	0.00	10	22.60	22.60	-10	2,335	-0.43%
2018/04/09	1	22.40	0	0.00	22.50	1	2,356	0.04%
2018/03/27	1	22.60	0	0.00	22.55	1	2,382	0.04%
2018/03/15	0	0.00	5	22.80	22.75	-5	2,348	-0.21%
2018/03/08	0	0.00	1	22.45	22.45	-1	2,379	-0.04%
2018/03/07	0	0.00	10	22.40	22.35	-10	2,374	-0.42%
2018/03/06	0	0.00	10	22.40	22.25	-10	2,385	-0.42%
2018/03/01	5	22.65	0	0.00	22.65	5	2,456	0.20%
2018/02/27	1	22.65	0	0.00	22.65	1	2,447	0.04%
2018/02/22	0	0.00	3	22.80	22.70	-3	2,508	-0.12%
2018/02/12	2	21.85	0	0.00	21.85	2	2,607	0.08%
2018/02/08	0	0.00	2	22.40	22.30	-2	2,595	-0.08%
2018/02/06	20	22.85	0	0.00	22.35	20	2,537	0.79%
2018/01/30	10	23.70	1	23.65	23.65	9	2,499	0.36%
2018/01/26	3	23.80	0	0.00	23.90	3	2,481	0.12%
2018/01/24	1	23.75	0	0.00	23.85	1	2,464	0.04%
2018/01/22	0.1	23.80	0	0.00	23.80	0.1	2,478	0.01%
2018/01/18	5	23.95	0	0.00	23.95	5	2,466	0.20%
2018/01/17	1	23.80	0	0.00	24.00	1	2,446	0.04%
2018/01/12	5	23.75	0	0.00	23.75	5	2,540	0.20%
2018/01/11	0	0.00	2	23.68	23.70	-2	2,519	-0.08%
2018/01/10	0	0.00	3	23.78	23.80	-3	2,517	-0.12%
2018/01/09	3	23.65	1	23.60	23.70	2	2,511	0.08%
2018/01/08	0	0.00	1	23.60	23.60	-1	2,558	-0.04%
2018/01/03	0	0.00	10	23.75	23.70	-10	2,689	-0.37%
2018/01/02	0	0.00	8	23.61	23.65	-8	2,722	-0.29%