台灣高鐵 (2633)-日盛-樹林券商分點個股進出

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
29.30
漲跌
▼0.30
漲幅
-1.01%
成交量
7,789張
產業
上市航運類股▲0.88%
904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

台灣高鐵 (2633)籌碼相關－日盛-樹林券商分點個股進出

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

日盛-樹林券商分點個股進出
日盛-樹林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
2023/03/31	1	30.25	0	0.00	30.25	1	3,790	0.03%
2023/03/29	0	0.00	5	29.95	30.00	-5	3,786	-0.13%
2023/03/28	0	0.00	1	29.85	29.90	-1	3,785	-0.03%
2023/03/27	0	0.00	1	30.00	30.00	-1	3,851	-0.03%
2023/03/24	1	30.05	0	0.00	30.05	1	3,939	0.03%
2023/03/23	1	29.80	9	29.90	30.00	-8	4,014	-0.20%
2023/03/21	1	29.65	0	0.00	29.60	1	4,074	0.02%
2023/03/17	1	29.70	3	29.37	29.40	-2	4,116	-0.05%
2023/03/16	0	0.00	1.2	29.22	29.20	-1.2	4,021	-0.03%
2023/03/14	0	0.00	1.4	29.64	29.60	-1.4	3,989	-0.04%
2023/03/13	0	0.00	2.3	29.81	29.95	-2.3	3,978	-0.06%
2023/03/10	19	29.98	4	29.80	29.90	15	3,968	0.38%
2023/03/08	0	0.00	4	30.45	30.50	-4	3,970	-0.10%
2023/03/07	0	0.00	3	30.32	30.35	-3	3,919	-0.08%
2023/03/06	0	0.00	8	30.04	30.05	-8	3,871	-0.21%
2023/03/03	0	0.00	5	29.50	29.45	-5	3,761	-0.13%
2023/03/01	4	29.47	1	29.50	29.30	3	3,740	0.08%
2023/02/24	1	29.35	0	0.00	29.40	1	3,679	0.03%
2023/02/23	0	0.00	4	29.43	29.25	-4	3,633	-0.11%
2023/02/20	0	0.00	3	29.32	29.30	-3	3,659	-0.08%
2023/02/16	2	29.00	0	0.00	29.00	2	3,748	0.05%
2023/02/15	0	0.00	2	29.00	28.95	-2	3,807	-0.05%
2023/02/14	1	29.10	0	0.00	29.00	1	3,792	0.03%
2023/02/10	3	28.80	0	0.00	28.90	3	3,810	0.08%
2023/02/08	1	29.00	0	0.00	28.95	1	3,795	0.03%
2023/02/07	5.1	29.02	12	29.05	28.90	-7	3,793	-0.18%
2023/02/03	0	0.00	0.1	29.25	29.35	-0.1	3,728	0.00%
2023/02/02	0	0.00	1	29.35	29.20	-1	3,717	-0.03%
2023/01/30	0	0.00	3	29.40	29.20	-3	3,560	-0.08%
2023/01/12	1	28.65	0	0.00	28.65	1	3,432	0.03%
2023/01/06	0	0.00	2	29.08	29.00	-2	3,411	-0.06%
2023/01/05	0	0.00	5	28.80	28.85	-5	3,416	-0.15%
2023/01/04	0	0.00	1	28.85	28.85	-1	3,409	-0.03%
2022/12/30	0	0.00	2	28.75	28.75	-2	3,427	-0.06%
2022/12/29	10	28.65	0	0.00	28.60	10	3,451	0.29%
2022/12/28	1	28.80	0	0.00	28.95	1	3,455	0.03%
2022/12/27	15	29.00	17	29.15	28.95	-2	3,488	-0.06%
2022/12/26	1	29.00	0	0.00	29.00	1	3,491	0.03%
2022/12/23	3	28.62	0	0.00	28.75	3	3,557	0.08%
2022/12/22	1	28.75	0	0.00	28.90	1	3,591	0.03%
2022/12/20	5	28.70	6	28.70	28.70	-1	3,599	-0.03%
2022/12/19	2	28.98	1	29.40	29.05	1	3,608	0.03%
2022/12/16	0	0.00	43	29.42	29.45	-43	3,553	-1.21%
2022/12/14	0	0.00	6	28.86	28.95	-6	3,395	-0.18%
2022/12/12	0	0.00	1	28.55	28.60	-1	3,296	-0.03%
2022/12/09	0	0.00	2	28.45	28.50	-2	3,384	-0.06%
2022/12/08	1	28.25	0	0.00	28.30	1	3,376	0.03%
2022/12/07	6	28.31	0	0.00	28.30	6	3,382	0.18%
2022/12/06	2	28.45	3	28.37	28.30	-1	3,387	-0.03%
2022/12/05	0	0.00	1	28.75	28.65	-1	3,377	-0.03%
2022/12/02	5	28.62	0	0.00	28.60	5	3,343	0.15%
2022/12/01	3	28.68	4	28.76	28.65	-1	3,334	-0.03%
2022/11/30	2	28.38	0	0.00	28.95	2	3,289	0.06%
2022/11/28	1	28.20	0	0.00	28.05	1	3,149	0.03%
2022/11/25	0	0.00	2	28.40	28.55	-2	3,126	-0.06%
2022/11/24	3	28.25	5	28.35	28.35	-2	3,110	-0.06%
2022/11/23	1	27.95	0	0.00	28.00	1	3,102	0.03%
2022/11/22	1	28.00	0	0.00	27.95	1	3,121	0.03%
2022/11/21	20	27.90	0	0.00	27.90	20	3,138	0.64%
2022/11/17	1	28.10	0	0.00	28.25	1	3,106	0.03%
2022/11/14	0	0.00	5	28.46	28.60	-5	3,029	-0.17%
2022/11/11	3	28.08	0	0.00	28.20	3	2,955	0.10%
2022/11/09	0	0.00	2	28.05	28.20	-2	2,910	-0.07%
2022/11/08	3	27.97	0	0.00	28.05	3	2,887	0.10%
2022/11/07	0	0.00	1	27.95	27.95	-1	2,880	-0.03%
2022/11/04	1	27.65	0	0.00	27.80	1	2,881	0.03%
2022/11/02	1	27.95	0	0.00	27.80	1	2,888	0.03%
2022/10/21	0.1	27.50	0	0.00	27.40	0.1	2,979	0.00%
2022/10/20	0	0.00	2	27.10	27.40	-2	2,974	-0.07%
2022/10/14	0.1	27.95	0	0.00	27.80	0.1	2,902	0.00%
2022/10/12	0	0.00	1	28.35	28.40	-1	2,906	-0.03%
2022/09/30	0	0.00	3	28.30	28.50	-3	3,311	-0.09%
2022/09/28	2	28.30	0	0.00	28.00	2	3,310	0.06%
2022/09/26	1	28.05	0	0.00	27.90	1	3,288	0.03%
2022/09/23	0	0.00	10	28.55	28.35	-10	3,270	-0.31%
2022/09/22	7.3	28.47	0	0.00	28.50	7.3	3,303	0.22%
2022/09/21	10	28.75	16	28.88	28.80	-6	3,324	-0.18%
2022/09/06	0.2	28.50	0	0.00	28.45	0.2	3,207	0.01%
2022/09/02	2	28.60	0	0.00	28.50	2	3,238	0.06%
2022/09/01	0.1	28.70	0	0.00	28.70	0.1	3,230	0.00%
2022/08/29	1	28.50	0	0.00	28.55	1	3,227	0.03%
2022/08/23	0	0.00	1	29.00	28.95	-1	3,427	-0.03%
2022/08/22	0.1	29.00	0	0.00	29.00	0.1	3,447	0.00%
2022/08/17	0	0.00	10	28.90	28.85	-10	3,523	-0.28%
2022/08/09	0	0.00	50	29.00	29.05	-50	3,716	-1.35%
2022/08/02	2	28.88	0	0.00	28.95	2	3,908	0.05%
2022/07/27	0	0.00	4	29.25	29.25	-4	3,948	-0.10%
2022/07/26	1	29.10	0	0.00	29.00	1	3,959	0.03%
2022/07/25	1	29.15	1	29.30	29.30	0	3,988	0.00%
2022/07/20	1	29.05	3	29.00	29.00	-2	4,029	-0.05%
2022/07/19	4	29.30	6	29.68	29.35	-2	4,022	-0.05%
2022/07/18	3.3	29.20	1	29.20	29.45	2.3	3,999	0.06%
2022/07/15	0	0.00	1	29.15	29.30	-1	3,957	-0.03%
2022/07/14	1	29.40	13.4	29.38	29.30	-12.4	3,930	-0.32%
2022/07/13	0	0.00	13	28.95	28.90	-13	3,759	-0.35%
2022/07/12	0	0.00	1	28.55	28.65	-1	3,668	-0.03%
2022/07/11	0	0.00	10	28.60	28.55	-10	3,618	-0.28%
2022/07/07	0	0.00	1	28.10	28.10	-1	3,567	-0.03%
2022/07/06	2	27.58	1	27.75	27.65	1	3,530	0.03%
2022/07/05	0	0.00	0.7	27.90	28.05	-0.7	3,515	-0.02%
2022/07/04	0	0.00	1	27.85	27.70	-1	3,519	-0.03%
2022/07/01	1	27.60	0	0.00	27.55	1	3,549	0.03%
2022/06/27	0	0.00	4	28.15	28.15	-4	3,517	-0.11%
2022/06/21	0.2	27.70	0	0.00	27.70	0.2	3,424	0.01%
2022/06/16	1	27.95	0	0.00	27.70	1	3,369	0.03%
2022/06/13	1	27.60	1	27.55	27.50	0	3,501	0.00%
2022/06/06	1	28.00	0	0.00	28.20	1	3,439	0.03%
2022/06/01	0	0.00	10	27.90	27.80	-10	3,619	-0.28%
2022/05/24	10	27.90	0	0.00	27.75	10	3,611	0.28%
2022/05/18	1	27.55	1	27.45	27.60	0	3,605	0.00%
2022/05/17	0	0.00	10	27.30	27.15	-10	3,719	-0.27%
2022/05/16	0	0.00	20	27.03	27.10	-20	3,691	-0.54%
2022/05/13	1	26.40	0	0.00	26.75	1	3,681	0.03%
2022/05/12	31	26.47	0	0.00	26.30	31	3,646	0.85%
2022/05/11	0	0.00	1	27.00	26.95	-1	3,534	-0.03%
2022/05/06	0	0.00	1	27.75	27.70	-1	3,499	-0.03%
2022/05/04	1	27.95	0	0.00	27.95	1	3,547	0.03%
2022/04/27	1	28.00	5	28.00	28.00	-4	3,740	-0.11%
2022/04/25	0	0.00	1	28.15	28.20	-1	3,857	-0.03%
2022/04/15	0	0.00	12	28.46	28.40	-12	3,838	-0.31%
2022/04/13	0	0.00	24	28.58	28.65	-24	3,838	-0.63%
2022/04/11	1	28.30	0	0.00	28.30	1	3,797	0.03%
2022/04/08	1	28.50	0	0.00	28.40	1	3,767	0.03%
2022/04/06	5.2	28.75	0	0.00	28.70	5.2	3,716	0.14%
2022/04/01	1	28.65	1	28.70	28.65	0	3,728	0.00%
2022/03/30	2	29.10	0	0.00	29.10	2	3,725	0.05%
2022/03/23	0.4	29.20	0	0.00	29.20	0.4	3,802	0.01%
2022/03/22	0.1	29.10	0	0.00	29.20	0.1	3,850	0.00%
2022/03/21	5	29.10	0	0.00	29.10	5	3,894	0.13%
2022/03/18	0	28.90	5	29.65	29.65	-5	3,911	-0.13%
2022/03/17	0	0.00	2	29.00	28.90	-2	3,868	-0.05%
2022/03/15	1	28.35	0	0.00	28.45	1	3,883	0.03%
2022/03/08	40	28.29	0	0.00	28.05	40	4,013	1.00%
2022/03/07	2	28.68	3	28.55	28.50	-1	3,964	-0.03%
2022/03/01	0.1	29.50	0	0.00	29.50	0.1	4,511	0.00%
2022/02/25	1	28.95	0	0.00	29.55	1	4,548	0.02%
2022/02/24	0	0.00	5	29.00	29.00	-5	4,470	-0.11%
2022/02/23	0	0.00	34	29.29	29.15	-34	4,498	-0.76%
2022/02/22	0	0.00	1	29.05	29.20	-1	4,574	-0.02%
2022/02/18	1	29.65	8	29.60	29.45	-7	4,726	-0.15%
2022/02/17	5	29.55	1	29.50	29.50	4	4,710	0.08%
2022/02/15	1	28.95	0	0.00	29.00	1	4,604	0.02%
2022/02/11	1	29.10	0.4	29.15	29.15	0.6	4,616	0.01%
2022/02/09	1	28.80	6.5	28.93	29.15	-5.5	4,741	-0.12%
2022/02/08	0	0.00	4	28.69	28.60	-4	4,712	-0.08%
2022/02/07	2	28.30	4	28.56	28.40	-2	4,703	-0.04%
2022/01/26	0	0.00	10	28.45	28.45	-10	4,655	-0.21%
2022/01/25	1.5	28.13	0	0.00	28.15	1.5	4,681	0.03%
2022/01/21	1	28.55	0	0.00	28.55	1	4,594	0.02%
2022/01/20	1	28.90	0	0.00	28.85	1	4,513	0.02%
2022/01/19	2	28.80	0	0.00	28.80	2	4,486	0.04%
2022/01/18	1	29.05	0	0.00	29.15	1	4,364	0.02%
2022/01/12	1	29.25	0	0.00	29.35	1	4,298	0.02%
2022/01/10	1	29.25	2	29.25	29.20	-1	4,374	-0.02%
2022/01/07	0	0.00	200	29.26	29.35	-200	4,393	-4.55%	大賣/鉅額交易
2022/01/06	0	0.00	1	29.40	29.40	-1	4,408	-0.02%
2022/01/03	1	29.30	0	0.00	29.40	1	4,446	0.02%
2021/12/27	1	29.30	0	0.00	29.45	1	4,559	0.02%
2021/12/21	1	29.30	0	0.00	29.35	1	4,661	0.02%
2021/12/17	10	29.15	0	0.00	29.15	10	4,654	0.21%
2021/12/15	12	29.16	0	0.00	29.15	12	4,654	0.26%
2021/12/14	20	29.30	0	0.00	29.30	20	4,733	0.42%
2021/12/09	0	0.00	4	29.90	29.90	-4	4,645	-0.09%
2021/12/07	20	29.45	0	0.00	29.65	20	4,572	0.44%
2021/12/03	2	29.70	0	0.00	29.65	2	4,539	0.04%
2021/12/02	1	29.65	0	0.00	29.90	1	4,519	0.02%
2021/11/30	4	29.91	0	0.00	29.65	4	4,428	0.09%
2021/11/29	41	29.40	5	29.55	29.50	36	4,170	0.86%
2021/11/26	110	30.16	21	30.15	30.05	89	4,078	2.18%	大買/
2021/11/25	40	30.46	9	30.51	30.60	31	3,994	0.78%
2021/11/24	0	0.00	2	29.95	29.95	-2	3,739	-0.05%
2021/11/23	2	29.80	0	0.00	29.60	2	3,665	0.05%
2021/11/22	1.3	29.64	1	29.70	29.70	0.3	3,635	0.01%
2021/11/19	2	29.55	0	0.00	29.40	2	3,579	0.06%
2021/11/17	10	29.15	0	0.00	29.20	10	3,482	0.29%
2021/11/15	1	29.10	0	0.00	29.15	1	3,440	0.03%
2021/11/12	2	29.15	0	0.00	29.20	2	3,471	0.06%
2021/11/09	0.2	29.25	1	29.35	29.35	-0.8	3,603	-0.02%
2021/11/05	1	28.90	0	0.00	29.05	1	3,502	0.03%
2021/11/03	1	29.10	0	0.00	29.00	1	3,500	0.03%
2021/11/02	2	29.00	0	0.00	28.95	2	3,476	0.06%
2021/11/01	1	29.05	0	0.00	29.00	1	3,435	0.03%
2021/10/29	2	28.85	0	0.00	29.05	2	3,419	0.06%
2021/10/27	1	29.10	0	0.00	29.10	1	3,384	0.03%
2021/10/22	1	29.30	0	0.00	29.30	1	3,456	0.03%
2021/10/18	1	29.35	0	0.00	29.30	1	3,686	0.03%
2021/10/15	0	0.00	1	29.35	29.35	-1	3,676	-0.03%
2021/10/14	1	29.00	0	0.00	28.85	1	3,685	0.03%
2021/10/08	3	29.12	0	0.00	29.10	3	3,685	0.08%
2021/10/07	1	29.25	0	0.00	29.15	1	3,704	0.03%
2021/10/06	1	28.95	4	28.95	28.85	-3	3,682	-0.08%
2021/10/05	2	29.00	0	0.00	29.00	2	3,641	0.05%
2021/10/01	0.6	30.20	0	0.00	29.20	0.6	3,611	0.02%
2021/09/29	0	0.00	1	29.50	29.60	-1	3,609	-0.03%
2021/09/28	1	29.70	0	0.00	29.90	1	3,602	0.03%
2021/09/27	0	0.00	1	29.90	29.85	-1	3,621	-0.03%
2021/09/24	2	29.90	0	0.00	29.95	2	3,633	0.06%
2021/09/23	1	29.60	2	29.55	29.85	-1	3,657	-0.03%
2021/09/22	5	29.20	3	29.43	29.35	2	3,673	0.05%
2021/09/17	1	29.95	0	0.00	29.20	1	3,572	0.03%
2021/09/16	2	29.83	1	30.00	29.95	1	3,480	0.03%
2021/09/15	1	29.90	0	0.00	30.00	1	3,484	0.03%
2021/09/03	0	0.00	4	30.00	30.05	-4	4,038	-0.10%
2021/09/02	1	30.00	0	0.00	29.85	1	4,057	0.02%
2021/08/31	1	29.80	1	30.15	30.20	0	4,111	0.00%
2021/08/30	0	0.00	5	29.87	30.00	-5	4,102	-0.12%
2021/08/26	0.1	29.90	0	0.00	29.90	0.1	4,147	0.00%
2021/08/23	0	0.00	11	29.35	29.40	-11	4,287	-0.26%
2021/08/19	1	29.15	0	0.00	29.05	1	4,446	0.02%
2021/08/18	3	28.90	0	0.00	29.30	3	4,412	0.07%
2021/08/17	1	29.00	0	0.00	29.10	1	4,386	0.02%
2021/08/16	11	29.05	2	29.30	29.10	9	4,374	0.21%
2021/08/13	1	30.00	1	29.90	30.00	0	4,365	0.00%
2021/08/12	1	29.90	0	0.00	29.90	1	4,375	0.02%
2021/08/10	0	0.00	1	30.15	29.95	-1	4,522	-0.02%
2021/08/09	0	0.00	1	30.10	30.10	-1	4,708	-0.02%
2021/08/06	1	30.30	0	30.40	30.25	1	4,778	0.02%
2021/08/05	0	0.00	5	30.20	30.45	-5	4,968	-0.10%
2021/08/04	0	0.00	0	30.35	30.35	0	5,269	0.00%
2021/08/03	0	0.00	10	30.25	30.40	-10	5,437	-0.18%
2021/07/29	1	30.15	0	0.00	30.40	1	5,575	0.02%
2021/07/27	1	30.20	0	0.00	30.15	1	5,673	0.02%
2021/07/26	22	30.52	1	30.65	30.55	21	5,761	0.36%
2021/07/23	1	30.15	26	30.62	30.90	-25	5,757	-0.43%
2021/07/22	0	0.00	2	30.00	30.10	-2	5,656	-0.04%
2021/07/21	1	30.00	0	0.00	29.85	1	5,693	0.02%
2021/07/20	1	30.00	1	30.10	29.95	0	5,753	0.00%
2021/07/19	0	0.00	1	30.10	30.15	-1	5,792	-0.02%
2021/07/16	0	0.00	1	30.00	29.90	-1	5,893	-0.02%
2021/07/15	0	0.00	15	29.77	29.85	-15	5,958	-0.25%
2021/07/14	5	29.67	0	0.00	29.70	5	6,122	0.08%
2021/07/13	4	29.75	10	29.70	29.80	-6	6,243	-0.10%
2021/07/12	12	29.75	0	0.00	29.70	12	6,279	0.19%
2021/07/08	0	0.00	4	29.90	29.95	-4	6,355	-0.06%
2021/07/06	0	0.00	5	29.96	29.95	-5	6,432	-0.08%
2021/07/05	6	29.86	1	29.90	29.95	5	6,447	0.08%
2021/07/02	2	29.83	3	29.75	29.80	-1	6,506	-0.02%
2021/07/01	3	29.80	5	29.80	29.90	-2	6,520	-0.03%
2021/06/30	1	29.80	2	29.90	29.90	-1	6,573	-0.02%
2021/06/29	0	0.00	0	29.90	30.00	0	6,648	0.00%
2021/06/28	18	29.90	13	29.80	30.05	5	6,745	0.07%
2021/06/25	7	29.99	0	30.00	30.05	7	6,797	0.10%
2021/06/23	0	0.00	20	30.00	30.00	-20	6,835	-0.29%
2021/06/22	7	29.80	7	29.84	29.70	0	6,812	0.00%
2021/06/21	10	29.42	0	0.00	29.45	10	6,801	0.15%
2021/06/18	33.2	29.16	0	0.00	29.00	33.2	6,780	0.49%
2021/06/17	1	29.25	0	0.00	29.40	1	6,589	0.02%
2021/06/16	0	0.00	2	29.55	29.55	-2	6,722	-0.03%
2021/06/15	0	0.00	1	29.95	29.75	-1	6,819	-0.01%
2021/06/11	1	29.75	4	29.68	29.65	-3	6,886	-0.04%
2021/06/10	0	0.00	5	29.49	29.40	-5	6,918	-0.07%
2021/06/09	0	0.00	3	29.25	29.35	-3	6,951	-0.04%
2021/06/08	0	0.00	3	29.32	29.15	-3	6,975	-0.04%
2021/06/07	0.1	29.40	14	29.30	29.20	-14	6,996	-0.20%
2021/06/04	0.1	30.00	10	29.80	30.00	-10	6,962	-0.14%
2021/06/03	1	30.00	1	30.00	30.15	0	7,030	0.00%
2021/06/02	0	0.00	18	30.13	30.20	-18	7,036	-0.26%
2021/06/01	57.1	29.59	3	29.93	29.95	54.1	7,048	0.77%
2021/05/31	0	0.00	4	29.40	29.45	-4	7,120	-0.06%
2021/05/28	1.1	28.96	109	28.70	28.90	-108	7,173	-1.50%	大賣/鉅額交易
2021/05/27	150	28.49	26	28.36	29.25	124	7,192	1.72%	大買/鉅額交易
2021/05/26	50.5	28.30	5	28.30	28.25	45.5	7,304	0.62%
2021/05/25	0	0.00	19	28.37	28.30	-19	7,453	-0.25%
2021/05/24	4	28.15	23	28.14	28.10	-19	7,517	-0.25%
2021/05/21	8.3	28.01	15	28.03	28.10	-6.7	7,633	-0.09%
2021/05/20	5	28.15	19	28.18	28.15	-14	7,651	-0.18%
2021/05/19	11	28.49	12	28.43	28.50	-1	7,659	-0.01%
2021/05/18	12	27.71	19	27.50	27.85	-7	7,698	-0.09%
2021/05/17	45.1	27.01	1	27.00	27.00	44.1	7,688	0.57%
2021/05/14	4	28.63	7	28.58	28.85	-3	7,554	-0.04%
2021/05/13	19.1	28.28	68	28.40	28.30	-49	7,532	-0.65%
2021/05/12	21.1	29.45	6	28.88	28.65	15.1	7,417	0.20%
2021/05/11	33.1	30.49	0	0.00	30.10	33.1	7,151	0.46%
2021/05/10	0	0.00	27	31.16	31.25	-27	7,034	-0.38%
2021/05/07	11	30.75	4	30.89	31.00	7	7,155	0.10%
2021/05/06	0	0.00	2	30.58	30.60	-2	7,185	-0.03%
2021/05/05	2	30.53	4	30.50	30.55	-2	7,199	-0.03%
2021/05/03	2	30.83	1	30.75	30.75	1	7,182	0.01%
2021/04/29	0	0.00	2	31.40	31.45	-2	7,163	-0.03%
2021/04/28	1	31.30	0	0.00	31.40	1	7,180	0.01%
2021/04/26	1	31.10	1	31.10	31.35	0	7,451	0.00%
2021/04/23	0	0.00	5	31.05	31.20	-5	7,490	-0.07%
2021/04/22	21	31.40	1	31.40	31.25	20	7,521	0.27%
2021/04/21	1	31.40	5	31.58	31.35	-4	7,460	-0.05%
2021/04/20	1	31.50	3.8	31.44	31.55	-2.8	7,485	-0.04%
2021/04/19	22	31.24	1	31.20	31.25	21	7,449	0.28%
2021/04/16	3	30.75	1	30.70	30.90	2	7,421	0.03%
2021/04/14	0	0.00	80	30.65	30.65	-80	7,534	-1.06%
2021/04/12	1	30.70	0	0.00	30.85	1	7,651	0.01%
2021/04/09	1	30.95	0	0.00	30.90	1	7,706	0.01%
2021/04/08	2.1	31.10	1	30.90	31.00	1.1	7,763	0.01%
2021/04/06	0	0.00	12	30.88	30.85	-12	7,797	-0.15%
2021/04/01	0	0.00	10	31.15	31.10	-10	7,933	-0.13%
2021/03/31	11	31.35	5	31.45	31.45	6	7,876	0.08%
2021/03/30	1	30.90	3	31.02	31.00	-2	7,810	-0.03%
2021/03/29	1	30.75	2	30.60	30.85	-1	7,880	-0.01%
2021/03/26	22	30.50	0	0.00	30.50	22	7,962	0.28%
2021/03/25	1	30.50	0	0.00	30.60	1	8,025	0.01%
2021/03/24	1.1	30.51	11	30.47	30.70	-10	8,075	-0.12%
2021/03/23	13	30.70	0	0.00	30.55	13	8,033	0.16%
2021/03/22	1	30.75	2	30.95	30.75	-1	8,075	-0.01%
2021/03/19	1	30.45	0	0.00	31.20	1	8,107	0.01%
2021/03/17	0.1	30.70	0	0.00	30.50	0.1	7,980	0.00%
2021/03/16	0	0.00	5	30.65	30.65	-5	8,002	-0.06%
2021/03/15	0	0.00	20	30.65	30.70	-20	8,046	-0.25%
2021/03/11	6	30.81	15	30.85	30.85	-9	8,197	-0.11%
2021/03/10	2	30.60	0	0.00	30.75	2	8,288	0.02%
2021/03/09	5	30.75	2	30.75	30.75	3	8,363	0.04%
2021/03/08	4.8	30.75	0	0.00	30.55	4.8	8,385	0.06%
2021/03/05	0.1	30.70	3	30.63	30.60	-2.9	8,433	-0.03%
2021/03/04	6.1	30.44	1	30.75	30.40	5.1	8,620	0.06%
2021/03/03	0.1	30.85	10	30.89	31.00	-10	8,552	-0.12%
2021/03/02	0	0.00	5	30.65	30.50	-5	8,487	-0.06%
2021/02/26	25	30.52	4	30.50	30.15	21	8,495	0.25%
2021/02/25	20	30.90	1	30.90	31.00	19	8,286	0.23%
2021/02/24	29	30.89	1	30.85	30.65	28	8,213	0.34%
2021/02/23	3	30.38	0	0.00	30.70	3	8,214	0.04%
2021/02/22	20	30.15	0	0.00	30.05	20	8,151	0.25%
2021/02/19	20	29.65	0	0.00	30.00	20	8,149	0.25%
2021/02/17	0	0.00	5	29.70	29.80	-5	8,166	-0.06%
2021/02/04	1	28.90	18	29.05	29.20	-17	8,069	-0.21%
2021/02/03	1	29.00	0	0.00	29.10	1	8,116	0.01%
2021/02/02	0	0.00	3	28.80	29.15	-3	8,300	-0.04%
2021/02/01	3	28.78	5	28.80	28.80	-2	8,314	-0.02%
2021/01/29	12	29.00	0	0.00	28.90	12	8,297	0.14%
2021/01/28	5	29.00	0	0.00	29.05	5	8,163	0.06%
2021/01/27	1	29.55	0	0.00	29.25	1	8,114	0.01%
2021/01/26	4	29.05	0	0.00	29.20	4	8,064	0.05%
2021/01/22	3	29.05	0	0.00	29.15	3	7,970	0.04%
2021/01/21	7	29.21	0	0.00	29.10	7	7,896	0.09%
2021/01/20	30	29.37	3	29.40	29.05	27	7,834	0.34%
2021/01/19	13	29.98	0	0.00	30.00	13	7,606	0.17%
2021/01/18	10	29.99	0	0.00	30.05	10	7,515	0.13%
2021/01/15	3	30.25	0	0.00	30.30	3	7,417	0.04%
2021/01/14	1	30.45	1	30.60	30.60	0	7,333	0.00%
2021/01/13	2	30.50	0	0.00	30.50	2	7,286	0.03%
2021/01/12	2	30.43	0	0.00	30.65	2	7,175	0.03%
2021/01/11	1	30.55	9	30.55	30.70	-8	7,046	-0.11%
2021/01/08	2	30.53	0	0.00	30.70	2	6,961	0.03%
2021/01/06	3	30.50	1	30.35	30.55	2	6,764	0.03%
2020/12/31	2	31.70	0	0.00	31.70	2	6,471	0.03%
2020/12/30	1	31.25	0	0.00	31.40	1	6,357	0.02%
2020/12/29	0	0.00	2	31.30	31.30	-2	6,295	-0.03%
2020/12/28	1	31.15	16	31.49	31.30	-15	6,252	-0.24%
2020/12/25	1	30.90	0	0.00	30.90	1	6,079	0.02%
2020/12/23	5	30.30	2	30.25	30.55	3	6,010	0.05%
2020/12/22	0	0.00	1	30.80	30.50	-1	5,905	-0.02%
2020/12/21	4	31.24	0	0.00	31.20	4	5,914	0.07%
2020/12/18	3	30.70	4	30.66	30.65	-1	5,835	-0.02%
2020/12/17	2	30.65	0	0.00	30.70	2	5,766	0.03%
2020/12/16	0	0.00	1	30.75	30.70	-1	5,759	-0.02%
2020/12/15	13	30.53	0	0.00	30.40	13	5,726	0.23%
2020/12/11	0	0.00	4	30.70	30.75	-4	5,561	-0.07%
2020/12/10	0	0.00	2	30.75	30.80	-2	5,481	-0.04%
2020/12/09	9	30.86	0	0.00	30.85	9	5,395	0.17%
2020/12/08	5.3	30.99	0	0.00	30.95	5.3	5,338	0.10%
2020/12/07	2	31.43	22	31.36	31.25	-20	5,214	-0.38%
2020/12/04	8	31.59	1	31.55	31.60	7	5,173	0.14%
2020/12/03	2	31.35	0	0.00	31.30	2	5,041	0.04%
2020/12/02	10.2	31.08	0	0.00	31.05	10.2	4,954	0.20%
2020/11/30	1	31.15	0	0.00	31.45	1	4,828	0.02%
2020/11/27	8	31.18	0	0.00	31.25	8	4,585	0.17%
2020/11/26	11	31.20	0	0.00	31.20	11	4,538	0.24%
2020/11/25	8	31.20	5	31.22	31.30	3	4,576	0.07%
2020/11/24	2	31.30	3	31.30	31.35	-1	4,495	-0.02%
2020/11/18	1	31.75	0	0.00	31.80	1	4,278	0.02%
2020/11/17	0	0.00	2	31.55	31.55	-2	4,224	-0.05%
2020/11/16	0	0.00	1	31.75	31.65	-1	4,265	-0.02%
2020/11/11	3	31.67	2	31.65	31.70	1	4,260	0.02%
2020/11/10	21	31.78	3	31.63	31.60	18	4,349	0.41%
2020/11/09	0	0.00	2	30.75	30.80	-2	4,129	-0.05%
2020/11/06	0	0.00	6	30.30	30.30	-6	4,112	-0.15%
2020/11/05	1	30.25	0	0.00	30.20	1	4,152	0.02%
2020/11/03	4	30.40	0	0.00	30.30	4	4,264	0.09%
2020/11/02	0	0.00	10	30.20	30.25	-10	4,339	-0.23%
2020/10/29	3	30.20	1	30.20	30.25	2	4,404	0.05%
2020/10/26	0	0.00	1	30.90	30.90	-1	4,566	-0.02%
2020/10/23	2	30.50	1	30.70	30.50	1	4,647	0.02%
2020/10/21	1	30.45	0	0.00	30.55	1	4,761	0.02%
2020/10/19	0.2	30.85	0	0.00	30.70	0.2	4,760	0.00%
2020/10/16	1	30.70	0	0.00	30.65	1	4,774	0.02%
2020/10/15	1	30.75	0	0.00	30.75	1	4,772	0.02%
2020/10/13	1	30.85	0	0.00	30.85	1	4,789	0.02%
2020/10/07	3	31.45	0	0.00	31.45	3	5,034	0.06%
2020/10/05	0	0.00	4	31.60	31.55	-4	5,241	-0.08%
2020/09/30	3	31.70	0	0.00	31.65	3	5,360	0.06%
2020/09/29	3	31.33	0	0.00	31.40	3	5,471	0.05%
2020/09/28	1	31.35	0	0.00	31.35	1	5,586	0.02%
2020/09/25	0	0.00	3	30.60	30.75	-3	5,650	-0.05%
2020/09/24	8	30.58	6	30.52	30.35	2	5,649	0.04%
2020/09/22	1	31.65	0	0.00	31.60	1	5,664	0.02%
2020/09/21	1	32.15	3	32.02	31.90	-2	5,691	-0.04%
2020/09/18	9	31.80	0	0.00	32.00	9	5,704	0.16%
2020/09/17	3	31.98	0	0.00	32.00	3	5,739	0.05%
2020/09/15	3	32.15	0	0.00	32.15	3	5,947	0.05%
2020/09/14	10	31.90	4	31.95	32.05	6	6,119	0.10%
2020/09/11	6	32.02	0	0.00	31.95	6	6,242	0.10%
2020/09/10	2	32.25	3	32.18	32.20	-1	6,352	-0.02%
2020/09/09	3	32.07	0	0.00	32.15	3	6,405	0.05%
2020/09/07	0	0.00	11	32.44	32.40	-11	6,545	-0.17%
2020/09/04	5	32.30	0	0.00	32.35	5	6,672	0.07%
2020/09/03	1	32.55	5	32.45	32.55	-4	6,689	-0.06%
2020/09/02	1	32.40	0	0.00	32.45	1	6,747	0.01%
2020/09/01	4	32.39	0	0.00	32.35	4	6,902	0.06%
2020/08/31	4	32.73	0	0.00	32.50	4	6,974	0.06%
2020/08/28	3	32.65	0	0.00	32.60	3	6,963	0.04%
2020/08/27	4	32.55	0	0.00	32.60	4	7,065	0.06%
2020/08/25	0	0.00	1	32.80	33.00	-1	7,334	-0.01%
2020/08/21	2	32.55	1	32.70	32.60	1	7,857	0.01%
2020/08/20	3	32.48	15	32.94	32.35	-12	8,286	-0.14%
2020/08/19	7	33.35	0	0.00	33.20	7	8,499	0.08%
2020/08/18	2	33.45	13	33.50	33.45	-11	8,829	-0.12%
2020/08/17	1	34.15	1	34.05	33.95	0	8,870	0.00%
2020/08/14	20	33.25	13	33.82	33.95	7	9,002	0.08%
2020/08/13	4	32.56	0	0.00	32.70	4	8,977	0.04%
2020/08/12	11	32.39	5	32.30	32.25	6	9,114	0.07%
2020/08/11	2	32.33	5	32.25	32.20	-3	9,109	-0.03%
2020/08/10	0	0.00	1	32.30	32.60	-1	9,056	-0.01%
2020/08/07	10	32.62	16	32.47	32.45	-6	9,038	-0.07%
2020/08/06	10	33.15	2	33.20	33.00	8	8,906	0.09%
2020/08/05	13	33.51	0	0.00	33.30	13	8,831	0.15%
2020/08/04	0	0.00	8	33.00	33.30	-8	8,797	-0.09%
2020/08/03	10	33.14	2	32.95	32.95	8	8,789	0.09%
2020/07/30	12	33.52	0	0.00	33.35	12	8,663	0.14%
2020/07/29	18	34.09	6	34.05	33.55	12	8,611	0.14%
2020/07/28	14	33.60	1	33.80	33.80	13	8,578	0.15%
2020/07/27	3	34.12	9	34.13	34.05	-6	8,606	-0.07%
2020/07/24	4	34.61	1	34.65	34.60	3	8,637	0.03%
2020/07/23	0	0.00	1	34.70	34.80	-1	8,675	-0.01%
2020/07/22	0	0.00	17	34.85	34.80	-17	8,716	-0.20%
2020/07/21	2	35.00	11	34.98	34.95	-9	8,690	-0.10%
2020/07/20	0	0.00	4	34.81	34.90	-4	8,684	-0.05%
2020/07/17	7	35.06	20	35.09	35.00	-13	8,719	-0.15%
2020/07/16	17	35.14	1	34.80	34.80	16	8,743	0.18%
2020/07/15	2	35.30	13	35.49	35.25	-11	8,686	-0.13%
2020/07/14	8	34.84	8	34.90	34.70	0	8,641	0.00%
2020/07/13	29	35.12	12	35.20	35.20	17	8,580	0.20%
2020/07/10	9	35.57	0	0.00	35.40	9	8,536	0.11%
2020/07/09	5	36.08	3	36.40	36.05	2	8,495	0.02%
2020/07/08	5	36.32	10	36.35	36.55	-5	8,401	-0.06%
2020/07/07	2.4	37.02	12	37.06	37.15	-9.6	8,331	-0.12%
2020/07/06	3.4	37.12	0	0.00	37.15	3.4	8,400	0.04%
2020/07/03	2	37.00	1	36.95	37.05	1	8,455	0.01%
2020/07/02	3	36.70	2	36.75	36.75	1	8,519	0.01%
2020/07/01	5	36.59	0	0.00	36.50	5	8,500	0.06%
2020/06/30	3	36.30	1	36.45	36.50	2	8,447	0.02%
2020/06/29	2	36.55	3	36.43	36.50	-1	8,476	-0.01%
2020/06/24	8	36.81	0	0.00	36.85	8	8,512	0.09%
2020/06/23	4	36.59	0	0.00	36.55	4	8,468	0.05%
2020/06/22	20	36.35	3	36.25	36.15	17	8,436	0.20%
2020/06/19	13	36.86	0	0.00	36.50	13	8,394	0.15%
2020/06/18	24	36.88	5	36.82	36.80	19	8,374	0.23%
2020/06/17	11	37.12	2	37.20	37.20	9	8,354	0.11%
2020/06/16	3	37.37	2	37.40	37.55	1	8,408	0.01%
2020/06/15	19	37.14	0	0.00	37.05	19	8,556	0.22%
2020/06/12	2	37.35	1	37.30	37.50	1	8,674	0.01%
2020/06/11	4	38.18	8	38.03	38.00	-4	8,813	-0.05%
2020/06/10	3	38.63	1	38.60	38.50	2	8,780	0.02%
2020/06/09	6.1	38.38	1	38.45	38.50	5.1	9,065	0.06%
2020/06/08	6	38.71	12	38.58	38.75	-6	9,199	-0.07%
2020/06/05	3	38.63	3	38.60	38.65	0	9,102	0.00%
2020/06/04	1	38.30	2	38.38	38.40	-1	9,142	-0.01%
2020/06/03	3	38.33	0	0.00	38.40	3	9,192	0.03%
2020/06/02	1	38.20	2	38.13	38.15	-1	9,169	-0.01%
2020/06/01	17	38.31	2	38.60	38.30	15	9,129	0.16%
2020/05/29	11	37.91	0	0.00	37.70	11	9,010	0.12%
2020/05/28	7	38.68	1	39.20	38.45	6	8,816	0.07%
2020/05/27	6	39.45	16	39.34	39.30	-10	8,620	-0.12%
2020/05/26	14	38.03	12	38.08	38.25	2	8,258	0.02%
2020/05/25	32	36.47	30	37.02	37.30	2	8,000	0.02%
2020/05/22	9	35.52	11	35.75	35.45	-2	7,693	-0.03%
2020/05/21	16	36.05	14	35.75	36.10	2	7,691	0.03%
2020/05/20	0	0.00	3.7	35.07	35.10	-3.7	7,521	-0.05%
2020/05/19	3	34.57	9	34.75	34.55	-6	7,388	-0.08%
2020/05/15	1	33.50	7	33.50	33.50	-6	7,222	-0.08%
2020/05/14	5	33.75	0	0.00	33.60	5	7,235	0.07%
2020/05/13	0	0.00	4	33.85	33.90	-4	7,230	-0.06%
2020/05/12	5	33.50	65	33.48	33.40	-60	7,238	-0.83%
2020/05/11	18	33.87	0	0.00	33.85	18	7,256	0.25%
2020/05/08	1	33.70	4	33.70	33.50	-3	7,211	-0.04%
2020/05/07	0	0.00	21	33.35	33.45	-21	7,261	-0.29%
2020/05/06	11	33.20	30	33.41	33.40	-19	7,249	-0.26%
2020/05/05	0	0.00	30	33.50	33.35	-30	7,266	-0.41%
2020/05/04	4	33.48	0	0.00	33.45	4	7,260	0.06%
2020/04/30	28	34.30	26	34.38	34.10	2	7,241	0.03%
2020/04/29	44	34.05	16	34.03	34.00	28	7,203	0.39%
2020/04/28	0	0.00	40	32.91	33.05	-40	7,169	-0.56%
2020/04/27	10	32.00	10	32.07	32.25	0	7,344	0.00%
2020/04/24	20	31.57	19	31.55	31.50	1	7,326	0.01%
2020/04/23	17	31.76	0	0.00	31.75	17	7,357	0.23%
2020/04/22	18	31.19	0	0.00	31.60	18	7,357	0.24%
2020/04/21	32	31.73	0	0.00	31.50	32	7,353	0.44%
2020/04/20	20	32.08	22	32.30	32.35	-2	7,329	-0.03%
2020/04/17	51	32.52	10	32.43	32.25	41	7,385	0.56%
2020/04/15	30	32.00	41	32.37	32.45	-11	7,373	-0.15%
2020/04/14	0	0.00	1.3	31.86	31.85	-1.3	7,344	-0.02%
2020/04/13	6	31.56	0	0.00	31.05	6	7,312	0.08%
2020/04/10	3	31.75	5	31.76	31.65	-2	7,340	-0.03%
2020/04/09	16	31.21	0	0.00	31.65	16	7,379	0.22%
2020/04/08	2	29.48	2	29.80	30.00	0	7,202	0.00%
2020/04/07	0	0.00	2	28.90	28.85	-2	7,087	-0.03%
2020/04/06	13	28.10	1	28.30	28.40	12	7,010	0.17%
2020/04/01	1	28.40	0	0.00	28.35	1	7,012	0.01%
2020/03/30	3	28.42	1	28.65	28.70	2	7,059	0.03%
2020/03/27	2	29.50	0	0.00	29.45	2	7,307	0.03%
2020/03/26	0	0.00	2	29.65	29.40	-2	7,663	-0.03%
2020/03/25	5	29.46	7	29.60	29.55	-2	7,874	-0.03%
2020/03/24	6	28.88	6	28.96	28.90	0	7,785	0.00%
2020/03/23	2	28.18	5	28.05	27.80	-3	7,672	-0.04%
2020/03/20	1	27.35	11	28.16	27.55	-10	7,571	-0.13%
2020/03/19	4	26.59	9	26.63	27.05	-5	7,399	-0.07%
2020/03/18	39	27.83	21	27.95	27.80	18	7,203	0.25%
2020/03/17	4	28.70	0	0.00	28.40	4	7,053	0.06%
2020/03/16	2	29.70	1	29.85	29.60	1	6,780	0.01%
2020/03/13	5	29.01	23	29.22	29.70	-18	6,662	-0.27%
2020/03/12	2	31.50	2	31.45	31.10	0	6,318	0.00%
2020/03/11	1	32.50	0	0.00	32.40	1	6,086	0.02%
2020/03/10	7	32.43	3	32.65	32.65	4	5,987	0.07%
2020/03/09	1	33.00	1	33.15	33.00	0	5,850	0.00%
2020/03/06	0.2	34.00	0	0.00	33.70	0.2	5,719	0.00%
2020/03/05	6	34.12	0	0.00	34.35	6	5,609	0.11%
2020/03/04	2	34.25	0.2	34.45	34.25	1.8	5,566	0.03%
2020/03/03	10	33.80	1	33.80	33.65	9	5,480	0.16%
2020/03/02	4	33.80	1	33.90	33.70	3	5,379	0.06%
2020/02/27	4	34.45	58	34.50	34.50	-54	5,370	-1.01%
2020/02/26	5	34.63	0	0.00	34.55	5	5,273	0.09%
2020/02/25	0	0.00	1	35.10	35.00	-1	5,194	-0.02%
2020/02/24	3	35.03	0	0.00	35.10	3	5,187	0.06%
2020/02/21	11	35.51	2	35.45	35.50	9	5,102	0.18%
2020/02/19	0	0.00	2	35.95	36.05	-2	5,028	-0.04%
2020/02/18	0	0.00	2	35.50	35.65	-2	5,034	-0.04%
2020/02/17	6.1	35.60	0	0.00	35.60	6.1	5,032	0.12%
2020/02/14	1	35.90	0	0.00	35.90	1	5,101	0.02%
2020/02/13	4	36.00	0	0.00	36.00	4	5,108	0.08%
2020/02/12	5	36.03	0	0.00	36.00	5	5,116	0.10%
2020/02/11	0	0.00	0.2	36.10	35.90	-0.2	5,100	0.00%
2020/02/10	2	36.25	0	0.00	35.80	2	5,115	0.04%
2020/02/06	0	0.00	5	36.35	36.55	-5	5,057	-0.10%
2020/02/05	1	36.20	0	0.00	36.05	1	5,043	0.02%
2020/02/03	3	35.13	0	0.00	35.55	3	5,036	0.06%
2020/01/30	3	37.00	6	36.14	36.05	-3	4,953	-0.06%
2020/01/20	2	39.03	7.8	39.05	38.95	-5.8	4,730	-0.12%
2020/01/17	1	38.95	0	0.00	39.00	1	4,737	0.02%
2020/01/16	2	38.80	4	38.80	38.80	-2	4,719	-0.04%
2020/01/15	0	0.00	1	38.65	38.55	-1	4,738	-0.02%
2020/01/14	2	38.85	0	0.00	38.80	2	4,733	0.04%
2020/01/13	7	38.83	30	38.99	38.80	-23	4,708	-0.49%
2020/01/10	1	38.60	4	38.44	38.25	-3	4,654	-0.06%
2020/01/09	0	0.00	4	38.08	38.15	-4	4,598	-0.09%
2020/01/08	29	37.54	0	0.00	37.50	29	4,609	0.63%
2020/01/06	1	37.90	5	38.35	37.90	-4	4,573	-0.09%
2020/01/03	0	0.00	1	38.60	38.85	-1	4,539	-0.02%
2020/01/02	1	38.20	0	0.00	38.25	1	4,493	0.02%
2019/12/31	1	38.40	4	38.43	38.40	-3	4,541	-0.07%
2019/12/27	5	38.48	0	0.00	38.60	5	4,795	0.10%
2019/12/26	13	38.59	11	38.45	38.45	2	4,798	0.04%
2019/12/25	3	39.07	6	38.88	38.80	-3	4,861	-0.06%
2019/12/24	31	39.71	16	39.79	39.20	15	4,788	0.31%
2019/12/23	32	39.02	18	39.46	39.70	14	4,536	0.31%
2019/12/20	6	37.17	8	37.38	38.15	-2	4,277	-0.05%
2019/12/17	2	36.10	0	0.00	36.35	2	4,115	0.05%
2019/12/13	0	0.00	1	36.30	36.10	-1	4,156	-0.02%
2019/12/12	10	36.35	10	36.40	36.30	0	4,172	0.00%
2019/12/11	1	35.65	7	35.70	35.90	-6	4,161	-0.14%
2019/12/05	1	35.95	1	35.90	35.85	0	4,924	0.00%
2019/12/04	0.1	36.00	1	35.65	35.95	-0.9	4,995	-0.02%
2019/11/27	1	36.10	0	0.00	36.15	1	5,314	0.02%
2019/11/26	0	0.00	1	36.30	36.05	-1	5,395	-0.02%
2019/11/25	1	36.40	0	0.00	36.35	1	5,389	0.02%
2019/11/22	0.7	36.50	4	36.30	36.45	-3.3	5,478	-0.06%
2019/11/21	1	35.90	0	0.00	36.40	1	5,538	0.02%
2019/11/19	0	0.00	0.5	36.05	36.00	-0.5	5,839	-0.01%
2019/11/18	4	35.80	0	0.00	36.05	4	5,999	0.07%
2019/11/15	3.2	35.62	0	0.00	35.70	3.2	6,093	0.05%
2019/11/13	0	0.00	1	35.20	35.20	-1	6,446	-0.02%
2019/11/12	0	0.00	2	36.23	36.40	-2	6,715	-0.03%
2019/11/06	3	36.32	1	36.30	36.30	2	6,964	0.03%
2019/11/04	2	36.00	0	0.00	36.20	2	7,061	0.03%
2019/11/01	1	35.95	1	35.85	36.00	0	7,134	0.00%
2019/10/31	0	0.00	1	36.15	36.05	-1	7,206	-0.01%
2019/10/30	6	35.69	2	35.93	35.95	4	7,225	0.06%
2019/10/29	1	35.80	16	35.83	35.85	-15	7,215	-0.21%
2019/10/28	1	36.00	0	0.00	35.85	1	7,216	0.01%
2019/10/25	0	0.00	4	35.88	35.85	-4	7,287	-0.05%
2019/10/24	0	0.00	6	35.50	35.65	-6	7,336	-0.08%
2019/10/23	3	35.38	11	35.36	35.25	-8	7,447	-0.11%
2019/10/22	10	35.60	1	35.70	35.70	9	7,517	0.12%
2019/10/21	2	35.45	0	0.00	35.35	2	7,622	0.03%
2019/10/18	0	0.00	1	35.00	35.00	-1	7,716	-0.01%
2019/10/16	0.5	35.70	4	35.55	35.65	-3.5	7,727	-0.05%
2019/10/15	0	0.00	3	35.15	35.25	-3	7,743	-0.04%
2019/10/14	1	35.05	0	0.00	35.05	1	7,774	0.01%
2019/10/09	2	34.70	30	34.35	34.70	-28	7,766	-0.36%
2019/10/08	4	34.80	1	34.60	34.60	3	7,801	0.04%
2019/10/07	6	35.23	3	35.28	35.05	3	7,855	0.04%
2019/10/04	34	35.50	13	35.91	35.55	21	7,834	0.27%
2019/10/03	15	34.18	0	0.00	34.15	15	7,590	0.20%
2019/10/02	0	0.00	33	34.67	34.40	-33	7,546	-0.44%
2019/10/01	6	34.82	11	34.80	35.00	-5	7,485	-0.07%
2019/09/27	0	0.00	1	35.40	35.30	-1	7,363	-0.01%
2019/09/26	9	35.39	1	35.70	35.35	8	7,460	0.11%
2019/09/25	31	35.71	0	0.00	35.45	31	7,696	0.40%
2019/09/23	10	36.50	1	36.55	36.40	9	7,764	0.12%
2019/09/20	1	36.65	2	36.55	36.60	-1	7,799	-0.01%
2019/09/19	1	36.45	0	0.00	36.75	1	7,760	0.01%
2019/09/18	3	36.78	0	0.00	36.60	3	7,738	0.04%
2019/09/17	3	36.78	1	36.60	36.85	2	7,752	0.03%
2019/09/16	10	36.75	0	0.00	36.75	10	7,835	0.13%
2019/09/12	2	36.70	12	36.92	36.60	-10	7,895	-0.13%
2019/09/11	21	36.13	6	36.18	36.30	15	7,899	0.19%
2019/09/10	10	36.95	0	0.00	36.90	10	7,699	0.13%
2019/09/09	4	37.81	5	38.10	37.90	-1	7,622	-0.01%
2019/09/06	1	38.35	1	38.10	38.35	0	7,669	0.00%
2019/09/05	0	0.00	4	38.00	38.15	-4	7,760	-0.05%
2019/09/04	0	0.00	1	37.75	37.90	-1	7,908	-0.01%
2019/09/03	0	0.00	2	37.88	37.80	-2	7,987	-0.03%
2019/09/02	2	38.10	0	0.00	37.95	2	8,115	0.02%
2019/08/30	23	37.82	1	38.00	37.90	22	8,344	0.26%
2019/08/29	26	37.30	2	37.13	37.85	24	8,426	0.28%
2019/08/28	2	37.43	7	37.41	37.45	-5	8,481	-0.06%
2019/08/27	6	36.70	3	36.60	36.95	3	8,774	0.03%
2019/08/26	3	36.87	0	0.00	36.75	3	8,853	0.03%
2019/08/23	2	36.70	2	36.80	37.25	0	9,013	0.00%
2019/08/22	7	37.45	1	37.10	37.00	6	9,038	0.07%
2019/08/21	10	37.84	0.2	37.85	37.65	9.8	9,293	0.11%
2019/08/20	1	37.85	0	0.00	38.30	1	9,196	0.01%
2019/08/19	4	37.95	1	38.15	38.30	3	9,228	0.03%
2019/08/16	14	38.80	3	38.83	38.40	11	9,282	0.12%
2019/08/15	15	38.59	4	39.06	38.00	11	9,293	0.12%
2019/08/14	13	39.87	11	39.96	40.10	2	9,113	0.02%
2019/08/13	2	39.93	2	40.65	40.10	0	9,178	0.00%
2019/08/12	1.3	41.01	0	0.00	41.00	1.3	9,170	0.01%
2019/08/08	1	41.30	1	41.20	41.35	0	9,302	0.00%
2019/08/07	12	41.48	3	41.35	41.10	9	9,683	0.09%
2019/08/06	1	40.40	6	40.53	40.80	-5	9,911	-0.05%
2019/08/05	2	40.40	21	40.74	41.25	-19	10,153	-0.19%
2019/08/02	23	40.84	17	40.80	41.00	6	10,138	0.06%
2019/08/01	13	41.40	11	41.35	41.50	2	10,186	0.02%
2019/07/31	3	41.62	0	0.00	41.60	3	10,173	0.03%
2019/07/30	0	0.00	1	41.90	41.75	-1	10,202	-0.01%
2019/07/29	13	41.85	11	41.90	41.65	2	10,205	0.02%
2019/07/26	12	41.58	1	41.50	41.45	11	10,132	0.11%
2019/07/25	6	41.48	0	0.00	41.85	6	10,062	0.06%
2019/07/24	6	42.38	0	0.00	42.15	6	9,995	0.06%
2019/07/23	2	43.40	20	43.19	43.45	-18	9,924	-0.18%
2019/07/19	2	43.88	1	43.80	43.80	1	9,764	0.01%
2019/07/18	3	43.62	1	43.60	43.70	2	9,798	0.02%
2019/07/17	0	0.00	6	43.25	43.35	-6	9,890	-0.06%
2019/07/16	1	43.85	0	0.00	43.50	1	10,004	0.01%
2019/07/15	1	43.50	1	43.45	43.85	0	10,165	0.00%
2019/07/12	0	0.00	1	43.65	43.70	-1	10,270	-0.01%
2019/07/11	5	44.03	0	0.00	44.00	5	10,293	0.05%
2019/07/10	2	44.60	2	44.63	44.75	0	10,253	0.00%
2019/07/09	1	44.05	0	0.00	44.10	1	10,236	0.01%
2019/07/05	5	44.07	13	44.10	44.20	-8	10,380	-0.08%
2019/07/04	10	44.20	4	44.40	44.20	6	10,453	0.06%
2019/07/03	13	44.47	2	44.33	44.15	11	10,472	0.11%
2019/07/02	8	43.73	14	44.46	43.65	-6	10,439	-0.06%
2019/07/01	16	44.80	19	44.82	44.75	-3	10,168	-0.03%
2019/06/28	2	45.80	0	0.00	45.70	2	10,042	0.02%
2019/06/27	12	46.25	0	0.00	46.20	12	10,077	0.12%
2019/06/26	4	46.00	16	45.98	45.95	-12	10,104	-0.12%
2019/06/25	1	46.50	0	0.00	46.25	1	10,148	0.01%
2019/06/24	2	46.18	1	46.25	46.25	1	10,138	0.01%
2019/06/21	12	45.95	0	0.00	46.00	12	10,142	0.12%
2019/06/20	7	45.87	1	46.70	45.80	6	10,080	0.06%
2019/06/19	0	0.00	7	46.35	46.35	-7	10,084	-0.07%
2019/06/18	9	45.93	20	45.35	46.00	-11	10,240	-0.11%
2019/06/17	1	45.35	0	0.00	45.40	1	10,337	0.01%
2019/06/14	2	45.90	1.4	46.47	45.85	0.6	10,304	0.01%
2019/06/13	9	45.91	1	45.85	46.05	8	10,226	0.08%
2019/06/12	33	45.85	33	45.57	45.25	0	10,239	0.00%
2019/06/11	4.3	46.67	1	46.65	46.60	3.3	10,093	0.03%
2019/06/10	3	46.78	2.2	46.86	46.95	0.8	9,991	0.01%
2019/06/06	12	46.41	19	45.85	46.65	-7	9,936	-0.07%
2019/06/05	16	44.95	21	45.00	46.15	-5	9,787	-0.05%
2019/06/04	5	45.10	4	44.79	44.85	1	9,755	0.01%
2019/06/03	19	44.68	7	45.06	45.35	12	9,809	0.12%
2019/05/31	5	43.27	13	43.08	43.50	-8	9,778	-0.08%
2019/05/30	21	42.90	3	42.88	43.10	18	9,951	0.18%
2019/05/29	31	41.40	36	40.89	42.00	-5	9,912	-0.05%
2019/05/28	16.2	42.19	42	40.95	41.00	-25.8	10,025	-0.26%
2019/05/27	1	43.10	0	0.00	43.05	1	9,964	0.01%
2019/05/24	6	42.93	2	42.90	42.95	4	9,945	0.04%
2019/05/23	5.1	42.81	6	42.53	42.70	-0.9	9,844	-0.01%
2019/05/22	6	42.90	1	43.10	42.70	5	9,671	0.05%
2019/05/21	4	41.48	1	41.70	41.70	3	9,494	0.03%
2019/05/20	2	41.20	8	40.69	40.55	-6	9,346	-0.06%
2019/05/17	8	40.72	3	40.17	40.15	5	9,186	0.05%
2019/05/16	6	41.23	0	0.00	40.45	6	9,115	0.07%
2019/05/15	3	41.25	5	40.24	41.25	-2	9,035	-0.02%
2019/05/14	11	39.25	7.8	39.24	39.20	3.2	8,733	0.04%
2019/05/13	14	38.62	5	38.84	38.95	9	8,592	0.10%
2019/05/10	7	36.63	0	0.00	36.60	7	8,370	0.08%
2019/05/09	2	36.90	8	36.94	36.55	-6	8,403	-0.07%
2019/04/26	0	0.00	16	37.36	37.50	-16	8,352	-0.19%
2019/04/24	4	37.35	0	0.00	37.50	4	8,339	0.05%
2019/04/23	11	37.34	11	37.11	37.25	0	8,386	0.00%
2019/04/22	5	37.97	3	37.82	37.55	2	8,312	0.02%
2019/04/19	2	37.10	25	36.84	37.00	-23	8,162	-0.28%
2019/04/18	10	36.00	11	35.99	36.00	-1	7,989	-0.01%
2019/04/16	2	35.10	4	35.18	35.60	-2	7,872	-0.03%
2019/04/11	3	35.00	0	0.00	35.10	3	7,864	0.04%
2019/04/08	15	35.60	0	0.00	35.70	15	7,903	0.19%
2019/04/03	1	35.50	0	0.00	35.45	1	7,876	0.01%
2019/04/01	2	35.40	0	0.00	35.45	2	7,849	0.03%
2019/03/29	3	35.90	4	35.68	36.00	-1	7,748	-0.01%
2019/03/28	3	35.40	4	35.18	35.60	-1	7,759	-0.01%
2019/03/27	0	0.00	3	35.15	35.20	-3	7,763	-0.04%
2019/03/26	0	0.00	1	35.15	35.20	-1	7,808	-0.01%
2019/03/25	0	0.00	1	34.95	34.90	-1	7,861	-0.01%
2019/03/22	2	34.90	0	0.00	35.05	2	7,862	0.03%
2019/03/21	10	35.01	17	35.11	35.05	-7	7,814	-0.09%
2019/03/20	1	36.10	7	35.79	35.85	-6	7,682	-0.08%
2019/03/19	1	35.10	10	34.85	35.10	-9	7,597	-0.12%
2019/03/18	1	34.50	0	0.00	34.95	1	7,669	0.01%
2019/03/15	5	34.94	0	0.00	34.90	5	7,686	0.07%
2019/03/14	0.1	34.55	1	34.50	34.55	-0.9	7,577	-0.01%
2019/03/13	2	34.40	1	34.45	34.45	1	7,578	0.01%
2019/03/12	20	34.58	0	0.00	34.65	20	7,684	0.26%
2019/03/11	0.1	34.35	2	34.35	34.35	-1.9	7,725	-0.02%
2019/03/08	2	34.28	2	34.10	34.35	0	7,967	0.00%
2019/03/07	2	34.80	5	34.48	34.75	-3	8,439	-0.04%
2019/03/06	21	34.74	24	34.74	35.00	-3	8,428	-0.04%
2019/03/05	11	34.19	13	34.36	34.45	-2	8,237	-0.02%
2019/03/04	2	33.20	4	33.20	33.25	-2	8,038	-0.02%
2019/02/27	11	32.69	11	32.84	33.00	0	8,031	0.00%
2019/02/26	13.1	31.84	38	32.31	32.20	-24.9	7,790	-0.32%
2019/02/25	2	31.00	3	31.00	31.00	-1	7,650	-0.01%
2019/02/21	2	30.95	0	0.00	30.95	2	7,840	0.03%
2019/02/20	0	0.00	1	31.00	31.00	-1	8,001	-0.01%
2019/02/19	1	30.95	0	0.00	30.95	1	8,135	0.01%
2019/02/18	0	0.00	1	31.05	31.05	-1	8,213	-0.01%
2019/02/15	0	0.00	2	31.00	31.10	-2	8,357	-0.02%
2019/02/14	0	0.00	3	31.20	31.05	-3	8,407	-0.04%
2019/02/13	3	30.70	0	0.00	30.70	3	8,372	0.04%
2019/02/12	0	0.00	19	30.65	30.60	-19	8,326	-0.23%
2019/01/30	0	0.00	5	31.20	31.15	-5	8,698	-0.06%
2019/01/29	0	0.00	4	30.95	31.00	-4	8,605	-0.05%
2019/01/28	0	0.00	3	30.90	30.95	-3	8,594	-0.03%
2019/01/24	1	30.70	0	0.00	30.90	1	8,783	0.01%
2019/01/23	0	0.00	7	30.75	30.80	-7	8,901	-0.08%
2019/01/21	0	0.00	1	31.00	30.95	-1	9,736	-0.01%
2019/01/18	17	30.90	1	30.90	30.95	16	9,947	0.16%
2019/01/16	0	0.00	2	30.90	30.90	-2	10,165	-0.02%
2019/01/15	1	30.90	7	31.16	31.05	-6	10,457	-0.06%
2019/01/11	7	30.80	2	30.80	30.75	5	10,533	0.05%
2019/01/10	0	0.00	13	30.85	30.85	-13	10,842	-0.12%
2019/01/08	13	30.50	0	0.00	30.50	13	10,876	0.12%
2019/01/04	1	30.40	6	30.10	30.40	-5	11,084	-0.05%
2019/01/03	0	0.00	6	30.02	30.20	-6	11,275	-0.05%
2018/12/28	0	0.00	2	30.38	30.55	-2	11,396	-0.02%
2018/12/27	1	29.90	1	30.15	30.15	0	11,526	0.00%
2018/12/26	2	29.63	1	29.70	29.60	1	11,643	0.01%
2018/12/25	5	30.01	0	0.00	29.90	5	11,699	0.04%
2018/12/24	1	30.60	0	0.00	30.55	1	11,796	0.01%
2018/12/20	1	30.50	0	0.00	30.60	1	12,439	0.01%
2018/12/18	10	30.70	10	30.90	30.70	0	12,853	0.00%
2018/12/13	1	30.75	6	30.73	30.85	-5	12,911	-0.04%
2018/12/12	3	30.37	0	0.00	30.35	3	12,868	0.02%
2018/12/11	6	30.40	0	0.00	30.15	6	12,726	0.05%
2018/12/10	1	30.40	1	30.40	30.15	0	12,583	0.00%
2018/12/07	6	30.59	2	30.60	30.55	4	12,512	0.03%
2018/12/06	8	30.69	1	30.55	30.55	7	12,552	0.06%
2018/12/05	1	30.75	0	0.00	31.00	1	12,475	0.01%
2018/12/04	1	31.30	0	0.00	31.35	1	12,369	0.01%
2018/12/03	10	31.51	4	31.30	31.45	6	12,293	0.05%
2018/11/30	3	31.38	7	31.44	30.90	-4	12,015	-0.03%
2018/11/29	3	30.67	0	0.00	30.85	3	11,377	0.03%
2018/11/28	1	30.85	2	30.95	31.10	-1	11,210	-0.01%
2018/11/27	0	0.00	6	30.85	30.85	-6	11,055	-0.05%
2018/11/26	4	31.21	3	31.15	31.20	1	10,979	0.01%
2018/11/23	2	31.73	52	31.75	31.85	-50	10,832	-0.46%
2018/11/22	6.1	32.55	1	31.85	31.70	5.1	10,775	0.05%
2018/11/21	1	32.80	3	33.07	32.60	-2	10,602	-0.02%
2018/11/20	2.1	32.96	9	33.17	33.10	-6.9	10,498	-0.07%
2018/11/19	4	32.88	5	32.90	32.85	-1	10,461	-0.01%
2018/11/16	3	32.37	8	32.46	32.55	-5	10,410	-0.05%
2018/11/15	2	32.30	0	0.00	31.90	2	10,355	0.02%
2018/11/14	0	0.00	1	32.00	32.00	-1	10,300	-0.01%
2018/11/13	0	0.00	2	31.35	31.30	-2	10,161	-0.02%
2018/11/12	5	31.45	1	31.50	31.35	4	10,092	0.04%
2018/11/09	3	31.10	3	31.15	31.10	0	10,032	0.00%
2018/11/08	2	31.15	0	0.00	30.95	2	10,009	0.02%
2018/11/07	20	31.50	15	31.79	31.15	5	9,901	0.05%
2018/11/06	2	30.35	2	30.38	30.30	0	9,557	0.00%
2018/11/02	6	30.53	10	30.42	30.55	-4	9,579	-0.04%
2018/11/01	5	30.18	2	30.28	30.00	3	9,521	0.03%
2018/10/31	1	30.40	4	30.60	30.70	-3	9,368	-0.03%
2018/10/30	11	30.61	24	30.91	30.35	-13	9,227	-0.14%
2018/10/29	10.1	30.72	36	30.42	30.90	-25.9	8,839	-0.29%
2018/10/26	4	29.63	18	29.73	29.50	-14	8,379	-0.17%
2018/10/25	6	29.19	12	29.47	28.85	-6	8,182	-0.07%
2018/10/24	26	28.92	50	29.05	29.25	-24	8,066	-0.30%
2018/10/23	13	29.83	28	29.61	29.05	-15	8,025	-0.19%
2018/10/22	2	29.40	0	0.00	29.15	2	7,724	0.03%
2018/10/19	5	29.14	2	29.60	29.05	3	7,663	0.04%
2018/10/18	24	29.31	28	29.22	29.60	-4	7,530	-0.05%
2018/10/17	1	27.95	3	28.13	27.70	-2	7,206	-0.03%
2018/10/16	2	27.98	2	27.85	27.85	0	7,181	0.00%
2018/10/15	4	27.43	0	0.00	27.40	4	7,120	0.06%
2018/10/12	3	28.22	31	27.71	28.40	-28	7,056	-0.40%
2018/10/11	9	27.06	21	27.20	27.05	-12	6,948	-0.17%
2018/10/08	1	28.65	0	0.00	28.55	1	6,735	0.01%
2018/10/05	57	28.05	66	27.96	28.35	-9	6,666	-0.14%
2018/10/04	4	29.28	1	29.15	28.95	3	6,444	0.05%
2018/10/03	2	29.85	89	29.85	29.80	-87	6,320	-1.38%
2018/10/02	12	29.63	8	29.74	29.50	4	6,271	0.06%
2018/10/01	11	30.22	5	30.49	30.25	6	6,159	0.10%
2018/09/28	24	29.85	42	29.86	29.90	-18	6,166	-0.29%
2018/09/27	2	28.58	16	28.79	29.00	-14	6,027	-0.23%
2018/09/26	4	28.55	23	28.46	28.55	-19	5,961	-0.32%
2018/09/25	4	27.81	25	27.86	28.05	-21	5,714	-0.37%
2018/09/21	0	0.00	4	26.83	26.95	-4	5,414	-0.07%
2018/09/20	0	0.00	1	26.50	26.50	-1	5,337	-0.02%
2018/09/17	0	0.00	2	25.75	25.80	-2	5,084	-0.04%
2018/09/14	1	25.85	1	25.70	25.70	0	5,095	0.00%
2018/09/13	1	25.85	0	0.00	25.85	1	5,079	0.02%
2018/09/12	0	0.00	8	25.74	25.75	-8	5,054	-0.16%
2018/09/11	1	25.45	0	0.00	25.50	1	4,969	0.02%
2018/09/10	2	25.50	4	25.41	25.50	-2	4,982	-0.04%
2018/09/07	2	25.45	1	25.45	25.55	1	4,997	0.02%
2018/08/31	0	0.00	2	25.70	25.90	-2	4,769	-0.04%
2018/08/29	0	0.00	7	25.85	25.85	-7	4,663	-0.15%
2018/08/27	2	26.05	3	26.10	26.15	-1	4,598	-0.02%
2018/08/24	1	25.95	3	26.10	26.15	-2	4,600	-0.04%
2018/08/23	5	25.98	0	0.00	26.10	5	4,819	0.10%
2018/08/22	0	0.00	2	26.00	26.00	-2	4,732	-0.04%
2018/08/21	2	25.50	2	25.50	25.50	0	4,563	0.00%
2018/08/20	2	25.25	0	0.00	25.20	2	4,507	0.04%
2018/08/15	2	25.25	20	25.25	25.20	-18	4,524	-0.40%
2018/08/14	7	25.29	0	0.00	25.25	7	4,492	0.16%
2018/08/13	3	25.35	3	25.55	25.10	0	4,479	0.00%
2018/08/10	0	0.00	30	25.24	25.25	-30	4,372	-0.69%
2018/08/09	1	24.90	1	24.95	25.00	0	4,318	0.00%
2018/08/08	0	0.00	6	25.00	25.05	-6	4,309	-0.14%
2018/08/02	1	24.60	0	0.00	24.65	1	4,364	0.02%
2018/08/01	1	24.50	0	0.00	24.60	1	4,348	0.02%
2018/07/31	11	24.65	2	24.80	24.85	9	4,281	0.21%
2018/07/30	2	25.08	0	0.00	25.10	2	4,176	0.05%
2018/07/27	2	25.00	40	25.05	25.00	-38	4,077	-0.93%
2018/07/24	40	25.10	2	25.05	25.10	38	4,032	0.94%
2018/07/23	20	25.15	0	0.00	25.10	20	4,031	0.50%
2018/07/20	5	25.10	8	25.05	25.15	-3	4,010	-0.07%
2018/07/19	0	0.00	4	25.10	25.05	-4	3,958	-0.10%
2018/07/18	8	25.25	0	0.00	25.10	8	3,933	0.20%
2018/07/17	0	0.00	2	25.13	25.15	-2	3,878	-0.05%
2018/07/06	0	0.00	10	24.35	24.30	-10	3,494	-0.29%
2018/07/05	30	24.25	4	24.25	24.30	26	3,275	0.79%
2018/07/04	0	0.00	36	24.03	24.05	-36	3,025	-1.19%
2018/06/29	0	0.00	3	23.77	23.90	-3	2,896	-0.10%
2018/06/25	10	23.40	1	23.40	23.55	9	2,819	0.32%
2018/06/15	1	23.30	0	0.00	24.10	1	2,748	0.04%
2018/06/13	3	23.55	0	0.00	23.50	3	2,685	0.11%
2018/06/12	0	0.00	1	23.55	23.55	-1	2,732	-0.04%
2018/06/07	1	23.70	0	0.00	23.85	1	2,755	0.04%
2018/06/06	0	0.00	1	23.75	23.85	-1	2,759	-0.04%
2018/06/05	0	0.00	1	23.90	23.80	-1	2,758	-0.04%
2018/06/04	0	0.00	2	23.63	23.90	-2	2,749	-0.07%
2018/05/30	1	23.70	1	23.60	23.50	0	2,387	0.00%
2018/05/29	0	0.00	7	23.85	23.90	-7	2,348	-0.30%
2018/05/24	0	0.00	4	23.89	23.95	-4	2,299	-0.17%
2018/05/23	1	23.65	0	0.00	23.75	1	2,277	0.04%
2018/05/17	1	23.50	0	0.00	23.40	1	2,309	0.04%
2018/05/16	3	23.33	1	23.45	23.40	2	2,301	0.09%
2018/05/15	0	0.00	4	23.50	23.40	-4	2,352	-0.17%
2018/05/14	0	0.00	3	22.95	23.35	-3	2,391	-0.13%
2018/05/11	0	0.00	6	22.78	22.85	-6	2,335	-0.26%
2018/05/10	2	22.35	2	22.40	22.30	0	2,311	0.00%
2018/05/09	4	22.40	0	0.00	22.40	4	2,295	0.17%
2018/05/08	1	22.40	0	0.00	22.35	1	2,305	0.04%
2018/05/04	1	22.45	0	0.00	22.45	1	2,326	0.04%
2018/05/03	2	22.60	0	0.00	22.50	2	2,346	0.09%
2018/05/02	0	0.00	1	22.85	22.85	-1	2,357	-0.04%
2018/04/30	0	0.00	1	22.80	22.80	-1	2,345	-0.04%
2018/04/26	2	22.55	0	0.00	22.50	2	2,311	0.09%
2018/04/25	1	22.60	0	0.00	22.60	1	2,311	0.04%
2018/04/24	2	22.60	5	22.60	22.55	-3	2,338	-0.13%
2018/04/20	1	23.00	0	0.00	23.05	1	2,366	0.04%
2018/04/19	1	23.10	0	0.00	23.10	1	2,375	0.04%
2018/04/18	1	23.25	1	23.00	23.00	0	2,395	0.00%
2018/04/17	3	23.15	6	23.13	23.20	-3	2,387	-0.13%
2018/04/13	1	22.80	0	0.00	22.85	1	2,343	0.04%
2018/04/12	1	22.85	1	22.85	22.85	0	2,341	0.00%
2018/04/11	1	22.60	1	22.65	22.60	0	2,335	0.00%
2018/04/03	6	22.39	0	0.00	22.45	6	2,368	0.25%
2018/04/02	1	22.35	0	0.00	22.40	1	2,376	0.04%
2018/03/31	5	22.44	0	0.00	22.40	5	2,405	0.21%
2018/03/30	2	22.55	2	22.50	22.60	0	2,416	0.00%
2018/03/29	3	22.33	0	0.00	22.30	3	2,405	0.12%
2018/03/28	0	0.00	8	22.50	22.45	-8	2,376	-0.34%
2018/03/27	2	22.60	2	22.63	22.55	0	2,382	0.00%
2018/03/23	14	22.50	0	0.00	22.45	14	2,363	0.59%
2018/03/22	1	22.75	0	0.00	22.75	1	2,341	0.04%
2018/03/21	1	22.75	0	0.00	22.80	1	2,334	0.04%
2018/03/20	5	22.71	0	0.00	22.80	5	2,370	0.21%
2018/03/19	0	0.00	1	22.90	22.85	-1	2,367	-0.04%
2018/03/16	2	22.73	0	0.00	22.90	2	2,383	0.08%
2018/03/15	1	22.85	0	0.00	22.75	1	2,348	0.04%
2018/03/14	4	22.80	0	0.00	22.80	4	2,361	0.17%
2018/03/13	1	22.70	0	0.00	22.75	1	2,364	0.04%
2018/03/12	0	0.00	3	22.57	22.60	-3	2,365	-0.13%
2018/03/09	0	0.00	3	22.50	22.45	-3	2,366	-0.13%
2018/03/08	1	22.35	0	0.00	22.45	1	2,379	0.04%
2018/03/07	0	0.00	7	22.41	22.35	-7	2,374	-0.29%
2018/03/05	1	22.20	4	22.39	22.20	-3	2,487	-0.12%
2018/03/02	1	22.45	20	22.45	22.55	-19	2,467	-0.77%
2018/03/01	0	0.00	1	22.75	22.65	-1	2,456	-0.04%
2018/02/27	1	22.70	0	0.00	22.65	1	2,447	0.04%
2018/02/26	0	0.00	2	22.80	22.65	-2	2,444	-0.08%
2018/02/12	1	21.90	0	0.00	21.85	1	2,607	0.04%
2018/02/09	1	21.60	0	0.00	21.85	1	2,588	0.04%
2018/02/08	4	22.29	0	0.00	22.30	4	2,595	0.15%
2018/02/07	18	22.31	0	0.00	22.35	18	2,598	0.69%
2018/02/06	3	22.65	0	0.00	22.35	3	2,537	0.12%
2018/02/05	6	23.25	0	0.00	23.30	6	2,425	0.25%
2018/01/26	0	0.00	10	23.90	23.90	-10	2,481	-0.40%
2018/01/23	1	23.80	1	23.75	23.85	0	2,466	0.00%
2018/01/22	15	23.70	0	0.00	23.80	15	2,478	0.61%
2018/01/17	2	23.95	1	24.00	24.00	1	2,446	0.04%
2018/01/16	0	0.00	8	23.75	23.80	-8	2,557	-0.31%
2018/01/12	1	23.80	3	23.85	23.75	-2	2,540	-0.08%
2018/01/11	2	23.68	0	0.00	23.70	2	2,519	0.08%
2018/01/10	1	23.75	0	0.00	23.80	1	2,517	0.04%
2018/01/09	1	23.60	0	0.00	23.70	1	2,511	0.04%
2018/01/05	2	23.60	0	0.00	23.65	2	2,586	0.08%