台灣高鐵 (2633)-大昌-新竹券商分點個股進出

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
29.75
漲跌
▼0.20
漲幅
-0.67%
成交量
3,476張
產業
上市航運類股▲0.77%
904人加入追蹤

立即追蹤
本地時間:14:30(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－大昌-新竹券商分點個股進出

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

大昌-新竹券商分點個股進出
大昌-新竹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
2024/04/15	0	0.00	10	30.00	30.00	-10	3,219	-0.31%
2024/04/08	0	0.00	5	30.05	30.10	-5	3,219	-0.16%
2024/04/02	0	0.00	10.2	30.15	30.15	-10.2	3,267	-0.31%
2024/03/26	0	0.00	10	30.15	30.00	-10	3,201	-0.31%
2024/03/13	0	0.00	2	30.10	30.15	-2	2,907	-0.07%
2024/03/12	2	29.95	0	0.00	30.05	2	2,842	0.07%
2024/03/04	10	29.88	0	0.00	29.80	10	2,859	0.35%
2024/02/22	1	29.45	0	0.00	29.35	1	2,713	0.04%
2024/02/16	1	29.35	0	0.00	29.45	1	2,726	0.04%
2024/02/15	2.2	29.36	0	0.00	29.35	2.2	2,717	0.08%
2024/01/26	3	29.70	0	0.00	29.85	3	2,691	0.11%
2024/01/22	2	29.65	0	0.00	29.70	2	2,807	0.07%
2024/01/11	1	30.05	1	30.05	30.05	0	2,994	0.00%
2024/01/10	0	0.00	9	29.99	30.10	-9	3,018	-0.30%
2024/01/08	0	0.00	2	30.15	30.20	-2	3,053	-0.07%
2024/01/05	0	0.00	12	30.05	30.15	-12	3,060	-0.39%
2023/12/28	0	0.00	1	30.70	30.65	-1	3,101	-0.03%
2023/11/15	0	0.00	2	30.05	30.15	-2	3,240	-0.06%
2023/11/09	0.1	30.00	0	0.00	29.85	0.1	3,244	0.00%
2023/11/07	0	0.00	1	30.20	30.25	-1	3,267	-0.03%
2023/11/01	0	0.00	1	29.45	29.50	-1	3,288	-0.03%
2023/10/27	3	29.20	0	0.00	29.25	3	3,355	0.09%
2023/10/26	0	0.00	1	29.45	29.15	-1	3,287	-0.03%
2023/10/24	0	0.00	4	29.50	29.40	-4	3,171	-0.13%
2023/10/20	3	29.78	0	0.00	29.60	3	3,131	0.10%
2023/10/19	1	30.00	1	30.00	30.05	0	3,081	0.00%
2023/10/13	0	0.00	2	30.45	30.40	-2	3,125	-0.06%
2023/10/11	1	30.05	0	0.00	30.30	1	3,146	0.03%
2023/10/05	2	30.00	3	30.00	29.85	-1	3,196	-0.03%
2023/10/02	5	30.30	0	0.00	30.30	5	3,350	0.15%
2023/09/21	4	29.93	0	0.00	29.85	4	3,596	0.11%
2023/09/20	6	30.19	0	0.00	30.15	6	3,577	0.17%
2023/09/14	0	0.00	2	30.50	30.55	-2	3,402	-0.06%
2023/09/08	2	29.48	0	0.00	29.45	2	3,406	0.06%
2023/09/04	2	29.90	0	0.00	29.80	2	3,419	0.06%
2023/08/31	4	29.93	0	0.00	29.75	4	3,461	0.12%
2023/08/28	1	29.95	0	0.00	29.50	1	3,485	0.03%
2023/08/25	0	0.00	8	29.90	29.85	-8	3,678	-0.22%
2023/08/24	8	29.64	0	0.00	29.60	8	3,689	0.22%
2023/08/21	0	29.60	0	0.00	29.40	0	3,887	0.00%
2023/08/16	1	29.30	0	0.00	29.15	1	4,051	0.02%
2023/08/15	1	29.20	1	29.30	29.20	0	4,134	0.00%
2023/08/14	0.4	29.70	0	0.00	29.25	0.4	4,345	0.01%
2023/08/10	2.9	29.82	0	0.00	29.70	2.9	4,863	0.06%
2023/08/09	0	0.00	1	30.05	29.90	-1	5,045	-0.02%
2023/08/07	2	29.80	0	0.00	29.90	2	5,030	0.04%
2023/07/25	1	30.10	0	30.20	30.05	1	4,970	0.02%
2023/07/24	0	0.00	2	30.10	30.05	-2	4,952	-0.04%
2023/07/18	0	0.00	1	30.20	30.25	-1	4,982	-0.02%
2023/07/17	1	30.15	0	0.00	30.15	1	4,948	0.02%
2023/07/13	3	30.40	0	0.00	30.25	3	4,957	0.06%
2023/07/07	1	31.10	0	0.00	31.05	1	5,016	0.02%
2023/07/06	1	31.75	0	0.00	31.55	1	4,966	0.02%
2023/07/05	2	32.20	0	0.00	32.15	2	4,855	0.04%
2023/07/04	2.6	32.33	0	0.00	32.25	2.6	4,854	0.05%
2023/07/03	2	32.23	0	0.00	32.40	2	4,858	0.04%
2023/06/30	1	32.00	5	32.00	32.15	-4	4,865	-0.08%
2023/06/29	1	32.20	0	0.00	32.10	1	4,832	0.02%
2023/06/27	0.9	32.35	0	0.00	32.25	0.9	4,796	0.02%
2023/06/26	4	32.40	0	0.00	32.35	4	4,801	0.08%
2023/06/20	1	32.30	0	0.00	32.40	1	4,859	0.02%
2023/06/16	2	32.38	0	0.00	32.45	2	4,855	0.04%
2023/06/13	1	32.45	0	0.00	32.60	1	4,904	0.02%
2023/06/09	2	32.80	0	0.00	32.90	2	4,939	0.04%
2023/06/08	1	32.70	0	0.00	32.70	1	4,955	0.02%
2023/06/02	2	32.75	1	32.85	33.00	1	5,175	0.02%
2023/05/30	0	0.00	1	32.70	32.75	-1	5,108	-0.02%
2023/05/26	3	32.68	0	0.00	32.60	3	5,127	0.06%
2023/05/25	4	32.91	0	0.00	32.90	4	5,117	0.08%
2023/05/24	2	33.15	0	0.00	33.20	2	5,080	0.04%
2023/05/23	1	33.30	3	33.25	33.30	-2	5,021	-0.04%
2023/05/19	2	32.50	0	0.00	32.60	2	4,902	0.04%
2023/05/18	1	32.85	2	32.70	32.70	-1	4,814	-0.02%
2023/05/17	0	0.00	2	32.60	33.30	-2	4,601	-0.04%
2023/05/16	2	32.40	0	0.00	32.25	2	4,258	0.05%
2023/05/15	0	0.00	20.4	31.89	31.80	-20.4	4,032	-0.51%
2023/05/04	0	0.00	1	31.15	31.20	-1	3,881	-0.03%
2023/05/02	3	31.15	0	0.00	31.20	3	3,976	0.08%
2023/04/26	0	0.00	3	30.70	30.85	-3	4,057	-0.07%
2023/04/20	3	30.60	0	0.00	30.65	3	4,119	0.07%
2023/04/18	1	31.10	0	0.00	31.10	1	4,123	0.02%
2023/04/17	2	31.00	4	31.10	31.15	-2	4,101	-0.05%
2023/04/12	12	30.40	0	0.00	30.50	12	3,876	0.31%
2023/04/10	7	30.19	0	0.00	30.15	7	3,798	0.18%
2023/03/23	3	29.80	3	29.90	30.00	0	4,014	0.00%
2023/03/22	3	29.50	0	0.00	29.55	3	4,040	0.07%
2023/03/17	0	0.00	3	29.65	29.40	-3	4,116	-0.07%
2023/03/08	3	30.40	0	0.00	30.50	3	3,970	0.08%
2023/03/07	0	0.00	4	30.38	30.35	-4	3,919	-0.10%
2023/03/06	1	29.95	3	30.00	30.05	-2	3,871	-0.05%
2023/02/24	0	0.00	2	29.45	29.40	-2	3,679	-0.05%
2023/02/23	0	0.00	6	29.32	29.25	-6	3,633	-0.17%
2023/02/21	1	29.20	0	0.00	29.25	1	3,602	0.03%
2023/02/20	0	0.00	2	29.30	29.30	-2	3,659	-0.05%
2023/02/17	0	0.00	3	29.05	29.05	-3	3,672	-0.08%
2023/02/14	0	0.00	2	29.05	29.00	-2	3,792	-0.05%
2023/02/06	8	29.13	0	0.00	29.10	8	3,752	0.21%
2023/02/03	0	0.00	4	29.35	29.35	-4	3,728	-0.11%
2023/02/02	2	29.15	0	0.00	29.20	2	3,717	0.05%
2023/02/01	0	0.00	4	29.35	29.35	-4	3,665	-0.11%
2023/01/31	2	28.95	2	29.20	29.20	0	3,621	0.00%
2023/01/30	0	0.00	2	29.20	29.20	-2	3,560	-0.06%
2023/01/17	0	0.00	1	29.00	29.10	-1	3,464	-0.03%
2023/01/11	2	29.10	0	0.00	28.90	2	3,418	0.06%
2023/01/10	0	0.00	2	29.30	29.30	-2	3,432	-0.06%
2022/12/21	1	28.75	0	0.00	28.75	1	3,619	0.03%
2022/12/20	4	28.88	0	0.00	28.70	4	3,599	0.11%
2022/12/19	8	29.08	2	29.05	29.05	6	3,608	0.17%
2022/12/16	0	0.00	6	29.45	29.45	-6	3,553	-0.17%
2022/12/15	0	0.00	3	29.05	29.15	-3	3,477	-0.09%
2022/12/14	0	0.00	2	28.90	28.95	-2	3,395	-0.06%
2022/11/29	0.4	28.25	0	0.00	28.40	0.4	3,165	0.01%
2022/11/18	2	28.10	0	0.00	28.00	2	3,116	0.06%
2022/11/16	2	28.50	0	0.00	28.20	2	3,105	0.06%
2022/10/13	1	27.55	0	0.00	27.60	1	2,913	0.03%
2022/09/28	1	28.20	0	0.00	28.00	1	3,310	0.03%
2022/09/23	1	28.35	0	0.00	28.35	1	3,270	0.03%
2022/09/19	0	0.00	1	28.60	28.60	-1	3,307	-0.03%
2022/09/13	1	29.00	0	0.00	29.20	1	3,195	0.03%
2022/09/12	0	0.00	2	28.90	29.00	-2	3,165	-0.06%
2022/09/08	3	28.38	2	28.50	28.60	1	3,217	0.03%
2022/09/05	2	28.50	0	0.00	28.40	2	3,210	0.06%
2022/09/02	3	28.50	0	0.00	28.50	3	3,238	0.09%
2022/09/01	2	28.65	0	0.00	28.70	2	3,230	0.06%
2022/08/18	0	0.00	3	29.05	29.05	-3	3,502	-0.09%
2022/08/17	1	28.85	0	0.00	28.85	1	3,523	0.03%
2022/08/16	0	0.00	1	28.95	28.95	-1	3,534	-0.03%
2022/08/15	3	28.85	0	0.00	28.90	3	3,592	0.08%
2022/08/10	1	28.70	0	0.00	28.70	1	3,682	0.03%
2022/08/08	0	0.00	1	28.80	28.75	-1	3,734	-0.03%
2022/08/03	1	28.70	0	0.00	28.70	1	3,867	0.03%
2022/08/02	3	28.82	2	29.00	28.95	1	3,908	0.03%
2022/08/01	2	28.95	0	0.00	29.00	2	3,926	0.05%
2022/07/29	1	29.05	0	0.00	29.25	1	3,954	0.03%
2022/07/28	2	29.00	0	0.00	29.15	2	3,950	0.05%
2022/07/22	0	0.00	2	29.23	29.25	-2	4,020	-0.05%
2022/07/20	8	29.09	0	0.00	29.00	8	4,029	0.20%
2022/07/18	2	29.35	0	0.00	29.45	2	3,999	0.05%
2022/07/14	0	0.00	10	29.40	29.30	-10	3,930	-0.25%
2022/07/12	0	0.00	4	28.59	28.65	-4	3,668	-0.11%
2022/07/07	10	28.10	0	0.00	28.10	10	3,567	0.28%
2022/07/04	0	27.75	0	0.00	27.70	0	3,519	0.00%
2022/07/01	1	27.55	0	0.00	27.55	1	3,549	0.03%
2022/06/14	0	0.00	4	27.58	27.50	-4	3,504	-0.11%
2022/06/13	0	0.00	35	27.60	27.50	-35	3,501	-1.00%
2022/05/24	1	27.75	0	0.00	27.75	1	3,611	0.03%
2022/05/23	0	0.00	12	27.95	28.15	-12	3,614	-0.33%
2022/05/20	0	0.00	5	27.45	27.85	-5	3,594	-0.14%
2022/05/18	0	0.00	8	27.60	27.60	-8	3,605	-0.22%
2022/05/16	5	26.80	0	0.00	27.10	5	3,691	0.14%
2022/05/12	1	26.95	1	26.25	26.30	0	3,646	0.00%
2022/05/10	15	27.12	0	0.00	27.15	15	3,508	0.43%
2022/05/09	1	27.25	0	0.00	27.25	1	3,507	0.03%
2022/05/06	0	27.85	1	27.70	27.70	-1	3,499	-0.03%
2022/05/03	1	27.95	0	0.00	27.85	1	3,652	0.03%
2022/04/21	2	28.50	0	0.00	28.45	2	3,843	0.05%
2022/04/18	0	0.00	8	28.30	28.20	-8	3,836	-0.21%
2022/04/14	6	28.65	0	0.00	28.65	6	3,841	0.16%
2022/04/13	6	28.46	0	0.00	28.65	6	3,838	0.16%
2022/04/12	4	28.15	0	0.00	28.35	4	3,810	0.10%
2022/04/07	1	28.50	0	0.00	28.45	1	3,739	0.03%
2022/04/06	0	0.00	3	28.70	28.70	-3	3,716	-0.08%
2022/04/01	1	28.70	0	0.00	28.65	1	3,728	0.03%
2022/03/23	1	29.10	0	0.00	29.20	1	3,802	0.03%
2022/03/21	0	0.00	15	29.10	29.10	-15	3,894	-0.39%
2022/03/17	5	28.85	0	0.00	28.90	5	3,868	0.13%
2022/03/16	1	28.40	0	0.00	28.45	1	3,859	0.03%
2022/03/10	10	28.58	2	28.60	28.65	8	3,951	0.20%
2022/03/08	5.2	28.18	0	0.00	28.05	5.2	4,013	0.13%
2022/03/07	1	28.55	0	0.00	28.50	1	3,964	0.03%
2022/02/25	0.5	29.05	0	0.00	29.55	0.5	4,548	0.01%
2022/02/17	0	0.00	5	29.52	29.50	-5	4,710	-0.11%
2022/02/15	0	0.00	17	29.00	29.00	-17	4,604	-0.37%
2022/02/08	5	28.62	0	0.00	28.60	5	4,712	0.11%
2022/02/07	10	28.50	0	0.00	28.40	10	4,703	0.21%
2022/01/26	2.1	28.25	0	0.00	28.45	2.1	4,655	0.04%
2022/01/21	3	28.57	0	0.00	28.55	3	4,594	0.07%
2022/01/20	1	28.75	0	0.00	28.85	1	4,513	0.02%
2022/01/19	2	28.90	0	0.00	28.80	2	4,486	0.04%
2022/01/18	2	29.08	0	0.00	29.15	2	4,364	0.05%
2022/01/17	2	29.10	0	0.00	29.10	2	4,323	0.05%
2022/01/14	2	29.20	0	0.00	29.25	2	4,292	0.05%
2021/12/29	2	29.58	0	0.00	29.60	2	4,509	0.04%
2021/12/23	2	29.38	0	0.00	29.35	2	4,633	0.04%
2021/12/21	0.1	29.40	0	0.00	29.35	0.1	4,661	0.00%
2021/12/16	1	29.35	0	0.00	29.45	1	4,569	0.02%
2021/12/14	2	29.30	0	0.00	29.30	2	4,733	0.04%
2021/12/13	1	29.55	0	0.00	29.50	1	4,694	0.02%
2021/12/10	2	29.75	0	0.00	29.75	2	4,656	0.04%
2021/12/08	1	29.75	2	29.65	29.75	-1	4,602	-0.02%
2021/12/03	10	29.70	0	0.00	29.65	10	4,539	0.22%
2021/12/02	5	29.60	0	0.00	29.90	5	4,519	0.11%
2021/11/30	5	29.60	5	29.95	29.65	0	4,428	0.00%
2021/11/26	0	0.00	2	30.65	30.05	-2	4,078	-0.05%
2021/11/25	0.1	30.15	1	30.60	30.60	-0.9	3,994	-0.02%
2021/11/22	0	29.65	1	29.65	29.70	-1	3,635	-0.03%
2021/11/19	1	29.60	0	0.00	29.40	1	3,579	0.03%
2021/11/03	1	29.00	0	0.00	29.00	1	3,500	0.03%
2021/10/28	0	0.00	6	29.04	29.05	-6	3,380	-0.18%
2021/10/27	1	29.10	0	0.00	29.10	1	3,384	0.03%
2021/10/25	1	29.15	0	0.00	29.25	1	3,393	0.03%
2021/10/22	0	29.35	0	0.00	29.30	0	3,456	0.00%
2021/10/21	5	29.40	1	29.45	29.35	4	3,498	0.11%
2021/10/18	0	0.00	1	29.50	29.30	-1	3,686	-0.03%
2021/10/15	0	0.00	2	29.15	29.35	-2	3,676	-0.05%
2021/10/07	0	0.00	1	29.10	29.15	-1	3,704	-0.03%
2021/10/05	3	28.90	0	0.00	29.00	3	3,641	0.08%
2021/10/01	4	29.26	2	29.45	29.20	2	3,611	0.06%
2021/09/29	3	29.52	3	29.67	29.60	0	3,609	0.00%
2021/09/27	0	30.00	0	0.00	29.85	0	3,621	0.00%
2021/09/23	0	0.00	2	29.85	29.85	-2	3,657	-0.05%
2021/09/22	2.1	29.05	5	29.20	29.35	-2.9	3,673	-0.08%
2021/09/17	5.3	29.25	0	0.00	29.20	5.3	3,572	0.15%
2021/09/16	0.3	29.85	0	0.00	29.95	0.3	3,480	0.01%
2021/09/15	0	0.00	1	29.95	30.00	-1	3,484	-0.03%
2021/09/14	2	29.70	0	0.00	29.90	2	3,537	0.06%
2021/09/13	1	29.70	0	0.00	29.70	1	3,596	0.03%
2021/09/09	1	29.45	0	0.00	29.40	1	3,982	0.03%
2021/09/07	1	29.65	0	0.00	29.75	1	4,009	0.02%
2021/08/31	0	0.00	12	30.00	30.20	-12	4,111	-0.29%
2021/08/25	0	0.00	1	29.80	30.00	-1	4,210	-0.02%
2021/08/20	2	28.80	1	28.80	28.80	1	4,336	0.02%
2021/08/16	4	29.16	0	0.00	29.10	4	4,374	0.09%
2021/08/11	0	0.00	2	30.10	29.95	-2	4,420	-0.05%
2021/08/10	1	29.95	10	30.15	29.95	-9	4,522	-0.20%
2021/08/09	11	29.93	0	0.00	30.10	11	4,708	0.23%
2021/08/05	0.4	30.30	0	0.00	30.45	0.4	4,968	0.01%
2021/08/03	2	30.30	0	0.00	30.40	2	5,437	0.04%
2021/07/30	0	0.00	10	30.15	30.35	-10	5,530	-0.18%
2021/07/28	10	29.90	0	0.00	29.90	10	5,600	0.18%
2021/07/27	2	30.15	0	0.00	30.15	2	5,673	0.04%
2021/07/26	0	0.00	1	30.55	30.55	-1	5,761	-0.02%
2021/07/23	12	30.80	2	30.65	30.90	10	5,757	0.17%
2021/07/22	0	0.00	1	30.00	30.10	-1	5,656	-0.02%
2021/07/19	0	0.00	1	30.10	30.15	-1	5,792	-0.02%
2021/07/16	3	29.90	3	29.92	29.90	0	5,893	0.00%
2021/07/14	1	29.65	0	0.00	29.70	1	6,122	0.02%
2021/07/12	0	0.00	2	29.75	29.70	-2	6,279	-0.03%
2021/07/09	2	29.60	0	0.00	29.85	2	6,341	0.03%
2021/07/01	0	0.00	5	29.80	29.90	-5	6,520	-0.08%
2021/06/29	1	29.75	0	0.00	30.00	1	6,648	0.02%
2021/06/28	1	29.75	0	0.00	30.05	1	6,745	0.01%
2021/06/24	1	29.90	0	0.00	29.95	1	6,815	0.01%
2021/06/23	0	0.00	4	29.88	30.00	-4	6,835	-0.06%
2021/06/22	2	29.95	0	0.00	29.70	2	6,812	0.03%
2021/06/21	2	29.35	0	0.00	29.45	2	6,801	0.03%
2021/06/18	2	29.00	0	0.00	29.00	2	6,780	0.03%
2021/06/17	0	0.00	2	29.33	29.40	-2	6,589	-0.03%
2021/06/08	1	29.15	0	0.00	29.15	1	6,975	0.01%
2021/06/07	1	29.30	0	0.00	29.20	1	6,996	0.01%
2021/06/01	5	29.85	0	0.00	29.95	5	7,048	0.07%
2021/05/31	1	28.90	1	29.10	29.45	0	7,120	0.00%
2021/05/27	1	28.55	2	28.65	29.25	-1	7,192	-0.01%
2021/05/26	0	0.00	4	28.20	28.25	-4	7,304	-0.05%
2021/05/25	0	0.00	1	28.40	28.30	-1	7,453	-0.01%
2021/05/24	2	28.00	7	28.13	28.10	-5	7,517	-0.07%
2021/05/21	4	28.05	0	0.00	28.10	4	7,633	0.05%
2021/05/20	0	0.00	1	28.10	28.15	-1	7,651	-0.01%
2021/05/18	6	27.60	1	27.80	27.85	5	7,698	0.06%
2021/05/17	3	26.80	0	0.00	27.00	3	7,688	0.04%
2021/05/14	5	28.65	0	0.00	28.85	5	7,554	0.07%
2021/05/13	4	28.33	0	0.00	28.30	4	7,532	0.05%
2021/05/12	5	29.24	6	28.85	28.65	-1	7,417	-0.01%
2021/05/11	2	30.63	17	30.75	30.10	-15	7,151	-0.21%
2021/05/10	0	0.00	1	31.20	31.25	-1	7,034	-0.01%
2021/05/04	1	30.25	0	0.00	30.35	1	7,239	0.01%
2021/05/03	10	31.00	0	0.00	30.75	10	7,182	0.14%
2021/04/29	5	31.42	0	0.00	31.45	5	7,163	0.07%
2021/04/28	1	31.35	0	0.00	31.40	1	7,180	0.01%
2021/04/27	0	0.00	1	31.25	31.35	-1	7,400	-0.01%
2021/04/26	0	0.00	14	31.15	31.35	-14	7,451	-0.19%
2021/04/23	2	31.00	0	0.00	31.20	2	7,490	0.03%
2021/04/22	15	31.17	0	0.00	31.25	15	7,521	0.20%
2021/04/21	8	31.51	0	0.00	31.35	8	7,460	0.11%
2021/04/19	2	31.25	0	0.00	31.25	2	7,449	0.03%
2021/04/08	1	30.85	0	0.00	31.00	1	7,763	0.01%
2021/03/30	0	0.00	4	30.90	31.00	-4	7,810	-0.05%
2021/03/23	0	0.00	2	30.65	30.55	-2	8,033	-0.02%
2021/03/22	4	30.90	0	0.00	30.75	4	8,075	0.05%
2021/03/19	10	30.50	10	30.50	31.20	0	8,107	0.00%
2021/03/17	1	30.50	0	0.00	30.50	1	7,980	0.01%
2021/03/16	1	30.65	0	0.00	30.65	1	8,002	0.01%
2021/03/11	2	30.85	0	0.00	30.85	2	8,197	0.02%
2021/03/03	0	0.00	1	30.90	31.00	-1	8,552	-0.01%
2021/02/25	0	0.00	3	30.90	31.00	-3	8,286	-0.04%
2021/02/23	0	0.00	6	30.52	30.70	-6	8,214	-0.07%
2021/02/18	0	0.00	1	29.95	29.85	-1	8,177	-0.01%
2021/02/17	0	0.00	2	29.80	29.80	-2	8,166	-0.02%
2021/02/05	0	0.00	1	29.30	29.40	-1	8,095	-0.01%
2021/02/04	2	28.95	0	0.00	29.20	2	8,069	0.02%
2021/02/02	1	28.70	0	0.00	29.15	1	8,300	0.01%
2021/02/01	2	28.73	0	0.00	28.80	2	8,314	0.02%
2021/01/26	3	29.07	0	0.00	29.20	3	8,064	0.04%
2021/01/25	4	28.88	3	29.05	29.20	1	7,998	0.01%
2021/01/21	3	29.08	0	0.00	29.10	3	7,896	0.04%
2021/01/20	6	29.58	4	29.55	29.05	2	7,834	0.03%
2021/01/19	3	30.00	1	29.95	30.00	2	7,606	0.03%
2021/01/18	7	30.13	0	0.00	30.05	7	7,515	0.09%
2021/01/12	4	30.45	2	30.65	30.65	2	7,175	0.03%
2021/01/08	1	30.45	0	0.00	30.70	1	6,961	0.01%
2021/01/06	5	30.51	2	30.60	30.55	3	6,764	0.04%
2021/01/05	8	30.80	0	0.00	30.75	8	6,625	0.12%
2020/12/31	2	31.75	4	31.65	31.70	-2	6,471	-0.03%
2020/12/29	0	0.00	3	31.50	31.30	-3	6,295	-0.05%
2020/12/28	3	31.30	6	31.47	31.30	-3	6,252	-0.05%
2020/12/24	0	0.00	2	30.90	30.75	-2	6,060	-0.03%
2020/12/23	4	30.33	2	30.40	30.55	2	6,010	0.03%
2020/12/22	0	0.00	1	30.95	30.50	-1	5,905	-0.02%
2020/12/21	1	31.25	4	31.20	31.20	-3	5,914	-0.05%
2020/12/18	4	30.65	0	0.00	30.65	4	5,835	0.07%
2020/12/14	0	0.00	2	30.95	30.80	-2	5,622	-0.04%
2020/12/11	2	30.70	0	0.00	30.75	2	5,561	0.04%
2020/12/10	2	30.85	0	0.00	30.80	2	5,481	0.04%
2020/12/09	9	30.88	0	0.00	30.85	9	5,395	0.17%
2020/12/08	2	31.05	1	31.05	30.95	1	5,338	0.02%
2020/12/04	1	31.60	0	0.00	31.60	1	5,173	0.02%
2020/12/02	2	31.00	0	0.00	31.05	2	4,954	0.04%
2020/11/30	1	31.10	0	0.00	31.45	1	4,828	0.02%
2020/11/27	2	31.15	0	0.00	31.25	2	4,585	0.04%
2020/11/25	2	31.35	2	31.45	31.30	0	4,576	0.00%
2020/11/20	0	0.00	5	31.45	31.40	-5	4,370	-0.11%
2020/11/11	0	0.00	1	31.55	31.70	-1	4,260	-0.02%
2020/10/30	1	30.10	0	0.00	30.25	1	4,412	0.02%
2020/10/23	0	0.00	2	30.70	30.50	-2	4,647	-0.04%
2020/10/22	0	0.00	8	30.57	30.60	-8	4,706	-0.17%
2020/10/15	1	31.05	0	0.00	30.75	1	4,772	0.02%
2020/10/05	1	31.85	2	31.90	31.55	-1	5,241	-0.02%
2020/09/24	1	30.55	0	0.00	30.35	1	5,649	0.02%
2020/09/18	0	0.00	5	31.82	32.00	-5	5,704	-0.09%
2020/09/07	0	0.00	0.1	32.50	32.40	-0.1	6,545	0.00%
2020/08/20	1	32.50	0	0.00	32.35	1	8,286	0.01%
2020/08/18	0	0.00	10	33.65	33.45	-10	8,829	-0.11%
2020/08/14	5	33.90	0	0.00	33.95	5	9,002	0.06%
2020/08/13	5	32.65	1	32.70	32.70	4	8,977	0.04%
2020/08/12	0	0.00	5	32.25	32.25	-5	9,114	-0.05%
2020/08/10	5	32.40	0	0.00	32.60	5	9,056	0.06%
2020/08/07	0	0.00	2	32.70	32.45	-2	9,038	-0.02%
2020/08/05	1	33.45	0	0.00	33.30	1	8,831	0.01%
2020/08/04	1	33.30	40	33.15	33.30	-39	8,797	-0.44%
2020/08/03	1	32.90	0	0.00	32.95	1	8,789	0.01%
2020/07/31	3	33.40	0	0.00	33.30	3	8,736	0.03%
2020/07/29	1	33.65	0	0.00	33.55	1	8,611	0.01%
2020/07/24	41	34.60	2	34.60	34.60	39	8,637	0.45%
2020/07/21	4	35.00	0	0.00	34.95	4	8,690	0.05%
2020/07/17	2	34.93	0	0.00	35.00	2	8,719	0.02%
2020/07/15	2	35.20	2	35.25	35.25	0	8,686	0.00%
2020/07/14	2	34.85	0	0.00	34.70	2	8,641	0.02%
2020/07/13	0	0.00	1	35.10	35.20	-1	8,580	-0.01%
2020/07/08	1	36.30	1	36.55	36.55	0	8,401	0.00%
2020/07/07	3	37.00	2	36.90	37.15	1	8,331	0.01%
2020/07/06	1	37.20	0	0.00	37.15	1	8,400	0.01%
2020/07/03	0	0.00	26	36.95	37.05	-26	8,455	-0.31%
2020/07/02	1	36.75	26	36.80	36.75	-25	8,519	-0.29%
2020/07/01	2	36.60	0	0.00	36.50	2	8,500	0.02%
2020/06/30	1	36.65	0	0.00	36.50	1	8,447	0.01%
2020/06/29	1	36.75	0	0.00	36.50	1	8,476	0.01%
2020/06/24	4	36.85	2	36.75	36.85	2	8,512	0.02%
2020/06/23	51	36.40	0	0.00	36.55	51	8,468	0.60%
2020/06/22	7	36.30	0	0.00	36.15	7	8,436	0.08%
2020/06/19	3	36.87	0	0.00	36.50	3	8,394	0.04%
2020/06/18	4	36.90	2	37.00	36.80	2	8,374	0.02%
2020/06/17	1	37.10	0	0.00	37.20	1	8,354	0.01%
2020/06/16	0	0.00	2	37.35	37.55	-2	8,408	-0.02%
2020/06/12	6	37.43	2	37.10	37.50	4	8,674	0.05%
2020/06/11	1	38.20	0	0.00	38.00	1	8,813	0.01%
2020/06/10	2	38.45	0	0.00	38.50	2	8,780	0.02%
2020/06/08	1	38.85	0	0.00	38.75	1	9,199	0.01%
2020/06/05	2	38.60	2	38.60	38.65	0	9,102	0.00%
2020/06/04	0	0.00	1	38.30	38.40	-1	9,142	-0.01%
2020/06/03	2	38.60	5	38.30	38.40	-3	9,192	-0.03%
2020/06/02	1	38.10	10	38.15	38.15	-9	9,169	-0.10%
2020/06/01	5	38.80	5	38.28	38.30	0	9,129	0.00%
2020/05/29	8	37.81	0	0.00	37.70	8	9,010	0.09%
2020/05/28	6	38.91	5	39.74	38.45	1	8,816	0.01%
2020/05/27	1	39.05	12	39.24	39.30	-11	8,620	-0.13%
2020/05/26	2	37.85	1	38.25	38.25	1	8,258	0.01%
2020/05/25	0	0.00	4	36.48	37.30	-4	8,000	-0.05%
2020/05/22	9	35.65	0	0.00	35.45	9	7,693	0.12%
2020/05/21	4	35.75	8	35.70	36.10	-4	7,691	-0.05%
2020/05/20	0	0.00	11	34.98	35.10	-11	7,521	-0.15%
2020/05/19	10	34.68	3	34.68	34.55	7	7,388	0.09%
2020/05/18	2	33.90	2	33.35	33.80	0	7,228	0.00%
2020/05/13	3	33.65	2	33.45	33.90	1	7,230	0.01%
2020/05/11	4	33.90	10	33.95	33.85	-6	7,256	-0.08%
2020/05/08	1	33.50	3	33.55	33.50	-2	7,211	-0.03%
2020/05/07	2	33.55	0	0.00	33.45	2	7,261	0.03%
2020/05/06	1	33.40	0	0.00	33.40	1	7,249	0.01%
2020/05/04	3	33.23	2	33.00	33.45	1	7,260	0.01%
2020/04/30	4	34.33	0	0.00	34.10	4	7,241	0.06%
2020/04/29	5	33.40	7.4	33.80	34.00	-2.4	7,203	-0.03%
2020/04/28	0.1	33.10	2	32.98	33.05	-1.9	7,169	-0.03%
2020/04/24	1	31.60	0	0.00	31.50	1	7,326	0.01%
2020/04/17	0	0.00	5	32.25	32.25	-5	7,385	-0.07%
2020/04/16	3	31.93	0	0.00	32.15	3	7,387	0.04%
2020/04/15	0	0.00	3	32.47	32.45	-3	7,373	-0.04%
2020/04/14	0	0.00	1	31.65	31.85	-1	7,344	-0.01%
2020/04/13	1	31.15	0	0.00	31.05	1	7,312	0.01%
2020/04/10	0	0.00	3	31.85	31.65	-3	7,340	-0.04%
2020/04/09	11	31.52	2	31.50	31.65	9	7,379	0.12%
2020/04/08	3	29.87	3	30.08	30.00	0	7,202	0.00%
2020/04/07	2	28.95	2	29.15	28.85	0	7,087	0.00%
2020/04/06	0	0.00	0	28.65	28.40	0	7,010	0.00%
2020/04/01	2	28.48	0	28.65	28.35	2	7,012	0.03%
2020/03/31	0	0.00	1	28.85	28.75	-1	7,040	-0.01%
2020/03/30	4	28.41	0	29.30	28.70	4	7,059	0.06%
2020/03/27	1	29.40	0	29.50	29.45	1	7,307	0.01%
2020/03/26	0	0.00	1	29.55	29.40	-1	7,663	-0.01%
2020/03/24	0	0.00	2	28.90	28.90	-2	7,785	-0.03%
2020/03/20	1	27.75	0	0.00	27.55	1	7,571	0.01%
2020/03/19	1	26.70	6	26.43	27.05	-5	7,399	-0.07%
2020/03/18	0.1	28.00	0	0.00	27.80	0.1	7,203	0.00%
2020/03/17	0.1	28.65	0	0.00	28.40	0.1	7,053	0.00%
2020/03/16	0	0.00	2	29.80	29.60	-2	6,780	-0.03%
2020/03/13	5	28.94	2	29.10	29.70	3	6,662	0.05%
2020/03/12	1	31.90	0	0.00	31.10	1	6,318	0.02%
2020/03/10	0	0.00	7	32.45	32.65	-7	5,987	-0.12%
2020/03/09	2	33.05	6	33.05	33.00	-4	5,850	-0.07%
2020/03/06	2	34.00	0	0.00	33.70	2	5,719	0.03%
2020/03/05	7	34.18	0	0.00	34.35	7	5,609	0.12%
2020/03/03	0	0.00	1	33.75	33.65	-1	5,480	-0.02%
2020/03/02	6	33.85	0	0.00	33.70	6	5,379	0.11%
2020/02/27	4	34.45	0	0.00	34.50	4	5,370	0.07%
2020/02/25	0	0.00	3	35.05	35.00	-3	5,194	-0.06%
2020/02/24	2	34.98	1	35.15	35.10	1	5,187	0.02%
2020/02/19	0	0.00	3	36.02	36.05	-3	5,028	-0.06%
2020/02/18	2	35.45	1	35.50	35.65	1	5,034	0.02%
2020/02/17	3	35.70	0	0.00	35.60	3	5,032	0.06%
2020/02/13	0	0.00	8	36.04	36.00	-8	5,108	-0.16%
2020/02/11	2	36.15	0	0.00	35.90	2	5,100	0.04%
2020/02/10	4	35.86	3	36.23	35.80	1	5,115	0.02%
2020/02/05	2	35.88	1	36.30	36.05	1	5,043	0.02%
2020/02/04	8	36.30	3	36.05	36.20	5	5,041	0.10%
2020/02/03	4	35.15	0	0.00	35.55	4	5,036	0.08%
2020/01/31	3	36.18	0	0.00	36.15	3	4,993	0.06%
2020/01/30	6	37.02	0	0.00	36.05	6	4,953	0.12%
2020/01/20	0	0.00	3	39.00	38.95	-3	4,730	-0.06%
2020/01/17	3	38.80	0	0.00	39.00	3	4,737	0.06%
2020/01/16	0	0.00	6	38.80	38.80	-6	4,719	-0.13%
2020/01/13	0	0.00	1	39.00	38.80	-1	4,708	-0.02%
2020/01/10	2	38.70	0	0.00	38.25	2	4,654	0.04%
2020/01/08	1	37.65	0	0.00	37.50	1	4,609	0.02%
2020/01/07	3	37.90	6	38.20	37.90	-3	4,575	-0.07%
2020/01/06	1	37.85	0	0.00	37.90	1	4,573	0.02%
2020/01/03	4	38.75	6	38.88	38.85	-2	4,539	-0.04%
2020/01/02	5	38.28	0	0.00	38.25	5	4,493	0.11%
2019/12/30	2	38.48	0	0.00	38.60	2	4,768	0.04%
2019/12/27	2	38.40	0	0.00	38.60	2	4,795	0.04%
2019/12/26	3	38.37	3	38.85	38.45	0	4,798	0.00%
2019/12/25	8	38.79	1	38.80	38.80	7	4,861	0.14%
2019/12/24	8	39.70	6	40.27	39.20	2	4,788	0.04%
2019/12/23	4	39.26	5	39.52	39.70	-1	4,536	-0.02%
2019/12/20	1	38.05	9	37.59	38.15	-8	4,277	-0.19%
2019/12/17	0	0.00	2	36.25	36.35	-2	4,115	-0.05%
2019/12/11	0	0.00	4	35.90	35.90	-4	4,161	-0.10%
2019/12/09	2	35.70	0	0.00	35.70	2	4,603	0.04%
2019/12/06	0.1	35.95	0	0.00	35.85	0.1	4,796	0.00%
2019/11/29	0	0.00	3	36.08	35.95	-3	5,162	-0.06%
2019/11/27	0	0.00	1	36.20	36.15	-1	5,314	-0.02%
2019/11/20	0	0.00	4	36.14	36.20	-4	5,676	-0.07%
2019/11/13	2	35.30	0	0.00	35.20	2	6,446	0.03%
2019/11/11	0	0.00	1	36.25	36.30	-1	6,819	-0.01%
2019/11/08	0	0.00	1	36.45	36.50	-1	6,906	-0.01%
2019/11/06	0	0.00	2	36.25	36.30	-2	6,964	-0.03%
2019/11/05	2	36.10	6	36.10	36.35	-4	6,996	-0.06%
2019/10/31	0	0.00	2	35.95	36.05	-2	7,206	-0.03%
2019/10/29	2	35.80	0	0.00	35.85	2	7,215	0.03%
2019/10/22	0	0.00	2	35.70	35.70	-2	7,517	-0.03%
2019/10/21	0	0.00	1	35.45	35.35	-1	7,622	-0.01%
2019/10/18	2	35.23	0	0.00	35.00	2	7,716	0.03%
2019/10/16	0	0.00	5	35.47	35.65	-5	7,727	-0.06%
2019/10/15	0	0.00	1	35.10	35.25	-1	7,743	-0.01%
2019/10/14	2.1	34.82	0	0.00	35.05	2.1	7,774	0.03%
2019/10/09	1	34.40	2	34.78	34.70	-1	7,766	-0.01%
2019/10/08	5	34.75	0	0.00	34.60	5	7,801	0.06%
2019/10/07	2	35.13	0	0.00	35.05	2	7,855	0.03%
2019/10/04	4	35.25	7	35.73	35.55	-3	7,834	-0.04%
2019/10/03	1	34.00	7	33.98	34.15	-6	7,590	-0.08%
2019/10/02	2	34.60	0	0.00	34.40	2	7,546	0.03%
2019/09/27	0	0.00	1	35.50	35.30	-1	7,363	-0.01%
2019/09/26	1	35.25	1	35.85	35.35	0	7,460	0.00%
2019/09/25	3	35.40	0	0.00	35.45	3	7,696	0.04%
2019/09/24	3	36.05	0	0.00	36.05	3	7,775	0.04%
2019/09/23	0	0.00	1	36.65	36.40	-1	7,764	-0.01%
2019/09/20	6	36.55	7	36.60	36.60	-1	7,799	-0.01%
2019/09/19	7	36.45	0	0.00	36.75	7	7,760	0.09%
2019/09/18	0	0.00	1	36.90	36.60	-1	7,738	-0.01%
2019/09/17	0	0.00	2	36.88	36.85	-2	7,752	-0.03%
2019/09/12	0	0.00	11	36.78	36.60	-11	7,895	-0.14%
2019/09/11	14	36.06	3	35.80	36.30	11	7,899	0.14%
2019/09/10	9	36.97	0	0.00	36.90	9	7,699	0.12%
2019/09/06	0	0.00	3	38.28	38.35	-3	7,669	-0.04%
2019/09/05	1	38.00	0	0.00	38.15	1	7,760	0.01%
2019/09/03	1	37.75	0	0.00	37.80	1	7,987	0.01%
2019/08/30	1	37.70	2	37.93	37.90	-1	8,344	-0.01%
2019/08/29	2	37.10	1	37.55	37.85	1	8,426	0.01%
2019/08/28	0	0.00	2	37.45	37.45	-2	8,481	-0.02%
2019/08/27	1	36.80	1	36.95	36.95	0	8,774	0.00%
2019/08/26	3	36.73	2	36.90	36.75	1	8,853	0.01%
2019/08/23	7	36.81	7	37.06	37.25	0	9,013	0.00%
2019/08/22	3	37.53	0	0.00	37.00	3	9,038	0.03%
2019/08/21	5	37.79	0	0.00	37.65	5	9,293	0.05%
2019/08/20	4	37.95	4	38.23	38.30	0	9,196	0.00%
2019/08/19	3	38.18	4	38.30	38.30	-1	9,228	-0.01%
2019/08/16	0	0.00	2	39.15	38.40	-2	9,282	-0.02%
2019/08/15	6	38.91	0	0.00	38.00	6	9,293	0.06%
2019/08/14	3	39.88	0	0.00	40.10	3	9,113	0.03%
2019/08/12	1	41.00	0	0.00	41.00	1	9,170	0.01%
2019/08/06	2	40.38	2	41.15	40.80	0	9,911	0.00%
2019/08/05	1	40.60	1	41.05	41.25	0	10,153	0.00%
2019/08/02	5	40.84	1	40.90	41.00	4	10,138	0.04%
2019/07/29	0	0.00	4	41.95	41.65	-4	10,205	-0.04%
2019/07/26	5	41.51	3	41.80	41.45	2	10,132	0.02%
2019/07/25	12	41.73	5	41.74	41.85	7	10,062	0.07%
2019/07/24	1	42.15	0	0.00	42.15	1	9,995	0.01%
2019/07/23	6	42.92	4	43.49	43.45	2	9,924	0.02%
2019/07/22	8	43.28	0	0.00	43.15	8	9,817	0.08%
2019/07/19	2	43.75	0	0.00	43.80	2	9,764	0.02%
2019/07/18	3	43.40	4	43.71	43.70	-1	9,798	-0.01%
2019/07/17	2	43.23	0	0.00	43.35	2	9,890	0.02%
2019/07/15	1	43.50	1	43.95	43.85	0	10,165	0.00%
2019/07/12	4	43.71	0	0.00	43.70	4	10,270	0.04%
2019/07/11	7	43.94	0	0.00	44.00	7	10,293	0.07%
2019/07/05	0	0.00	1	43.95	44.20	-1	10,380	-0.01%
2019/07/04	3	44.15	1	44.50	44.20	2	10,453	0.02%
2019/07/03	2	44.45	0	0.00	44.15	2	10,472	0.02%
2019/07/02	6	44.08	24	43.65	43.65	-18	10,439	-0.17%
2019/07/01	18	45.03	0	0.00	44.75	18	10,168	0.18%
2019/06/28	21	45.70	0	0.00	45.70	21	10,042	0.21%
2019/06/27	2	46.15	2	46.30	46.20	0	10,077	0.00%
2019/06/26	21	46.19	0	0.00	45.95	21	10,104	0.21%
2019/06/25	3	46.07	2	46.30	46.25	1	10,148	0.01%
2019/06/24	0	0.00	13	46.30	46.25	-13	10,138	-0.13%
2019/06/21	4	45.65	0	0.00	46.00	4	10,142	0.04%
2019/06/20	10	45.80	0	0.00	45.80	10	10,080	0.10%
2019/06/18	5	45.20	5	45.80	46.00	0	10,240	0.00%
2019/06/14	0	0.00	11	46.70	45.85	-11	10,304	-0.11%
2019/06/13	0	0.00	25	46.00	46.05	-25	10,226	-0.24%
2019/06/12	32	45.58	5	45.50	45.25	27	10,239	0.26%
2019/06/11	5	46.20	0	0.00	46.60	5	10,093	0.05%
2019/06/10	1	46.25	0	0.00	46.95	1	9,991	0.01%
2019/06/06	1	46.00	1	46.10	46.65	0	9,936	0.00%
2019/06/05	3	44.97	79	45.21	46.15	-76	9,787	-0.78%
2019/06/04	2	44.75	0	0.00	44.85	2	9,755	0.02%
2019/05/30	1	42.65	0	0.00	43.10	1	9,951	0.01%
2019/05/29	0	0.00	14	41.81	42.00	-14	9,912	-0.14%
2019/05/28	2	41.85	0	0.00	41.00	2	10,025	0.02%
2019/05/24	4	42.88	0	0.00	42.95	4	9,945	0.04%
2019/05/22	0	0.00	6	42.60	42.70	-6	9,671	-0.06%
2019/05/21	3	41.70	0	0.00	41.70	3	9,494	0.03%
2019/05/20	0	0.00	2	41.48	40.55	-2	9,346	-0.02%
2019/05/17	1	40.10	0	0.00	40.15	1	9,186	0.01%
2019/05/16	52	40.51	50	40.65	40.45	2	9,115	0.02%
2019/05/14	0	0.00	12	39.30	39.20	-12	8,733	-0.14%
2019/05/13	4	38.89	7	37.77	38.95	-3	8,592	-0.03%
2019/05/09	5	36.90	0	0.00	36.55	5	8,403	0.06%
2019/05/06	0	0.00	1	37.55	37.40	-1	8,304	-0.01%
2019/05/03	0	0.00	1	37.50	37.50	-1	8,291	-0.01%
2019/04/29	0	0.00	2	37.73	37.55	-2	8,304	-0.02%
2019/04/26	1	37.30	0	0.00	37.50	1	8,352	0.01%
2019/04/24	1	37.05	3	37.43	37.50	-2	8,339	-0.02%
2019/04/23	2	37.30	0	0.00	37.25	2	8,386	0.02%
2019/04/22	15	37.65	14	38.03	37.55	1	8,312	0.01%
2019/04/19	11	36.74	13.2	36.61	37.00	-2.2	8,162	-0.03%
2019/04/18	0	0.00	6	35.99	36.00	-6	7,989	-0.08%
2019/04/16	1	35.50	2	35.55	35.60	-1	7,872	-0.01%
2019/04/15	3	35.18	0	0.00	35.15	3	7,838	0.04%
2019/04/11	14	35.33	0	0.00	35.10	14	7,864	0.18%
2019/04/10	0	0.00	13	35.45	35.60	-13	7,800	-0.17%
2019/04/09	1	35.50	0	0.00	35.70	1	7,859	0.01%
2019/04/03	1	35.50	0	0.00	35.45	1	7,876	0.01%
2019/04/02	0	0.00	1	35.60	35.85	-1	7,927	-0.01%
2019/04/01	1	35.40	0	0.00	35.45	1	7,849	0.01%
2019/03/29	3	35.75	5	35.70	36.00	-2	7,748	-0.03%
2019/03/28	0	0.00	2	35.45	35.60	-2	7,759	-0.03%
2019/03/22	6	35.03	0	0.00	35.05	6	7,862	0.08%
2019/03/21	3	35.13	0	0.00	35.05	3	7,814	0.04%
2019/03/20	1	35.80	2	36.13	35.85	-1	7,682	-0.01%
2019/03/18	5	34.65	1	34.90	34.95	4	7,669	0.05%
2019/03/14	0	0.00	1	34.70	34.55	-1	7,577	-0.01%
2019/03/12	7	34.64	4	34.65	34.65	3	7,684	0.04%
2019/03/11	0	0.00	1	34.90	34.35	-1	7,725	-0.01%
2019/03/08	0	0.00	1	34.20	34.35	-1	7,967	-0.01%
2019/03/06	0	0.00	15	34.85	35.00	-15	8,428	-0.18%
2019/03/05	0	0.00	100	34.20	34.45	-100	8,237	-1.21%
2019/03/04	4	33.24	0	0.00	33.25	4	8,038	0.05%
2019/02/27	15	32.90	2	32.95	33.00	13	8,031	0.16%
2019/02/26	5	32.17	6	32.30	32.20	-1	7,790	-0.01%
2019/02/21	1	30.90	0	0.00	30.95	1	7,840	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	31.10	31.05	-1	8,213	-0.01%
2019/02/13	1	30.70	0	0.00	30.70	1	8,372	0.01%
2019/02/12	50	30.60	0	0.00	30.60	50	8,326	0.60%
2019/01/30	0	0.00	3	31.12	31.15	-3	8,698	-0.03%
2019/01/29	25	30.90	0	0.00	31.00	25	8,605	0.29%
2019/01/28	0	0.00	1	30.95	30.95	-1	8,594	-0.01%
2019/01/23	1	30.80	0	0.00	30.80	1	8,901	0.01%
2019/01/22	0	0.00	2	30.85	30.90	-2	9,289	-0.02%
2019/01/21	1	30.90	1	31.00	30.95	0	9,736	0.00%
2019/01/18	1	30.90	0	0.00	30.95	1	9,947	0.01%
2019/01/15	2	30.85	0	0.00	31.05	2	10,457	0.02%
2019/01/09	0	0.00	1	30.60	30.80	-1	10,863	-0.01%
2019/01/07	2	30.65	0	0.00	30.65	2	10,963	0.02%
2019/01/04	0	0.00	1	30.50	30.40	-1	11,084	-0.01%
2018/12/28	0	0.00	3	30.20	30.55	-3	11,396	-0.03%
2018/12/25	1	29.95	12	30.17	29.90	-11	11,699	-0.09%
2018/12/24	5	30.50	2	30.58	30.55	3	11,796	0.03%
2018/12/22	0	0.00	2	30.55	30.55	-2	11,966	-0.02%
2018/12/21	1	30.55	0	0.00	30.70	1	12,358	0.01%
2018/12/20	1	30.55	0	0.00	30.60	1	12,439	0.01%
2018/12/12	4	30.36	0	0.00	30.35	4	12,868	0.03%
2018/12/10	0	0.00	2	30.30	30.15	-2	12,583	-0.02%
2018/12/07	0	0.00	17	30.60	30.55	-17	12,512	-0.14%
2018/12/06	1	30.80	0	0.00	30.55	1	12,552	0.01%
2018/12/05	3	30.93	0	0.00	31.00	3	12,475	0.02%
2018/12/03	4	31.30	4	31.65	31.45	0	12,293	0.00%
2018/11/30	6	31.93	6	32.10	30.90	0	12,015	0.00%
2018/11/29	2	30.98	0	0.00	30.85	2	11,377	0.02%
2018/11/28	1	30.85	0	0.00	31.10	1	11,210	0.01%
2018/11/23	1	31.70	1	31.85	31.85	0	10,832	0.00%
2018/11/22	1	31.90	3	32.13	31.70	-2	10,775	-0.02%
2018/11/21	14	32.84	2	33.25	32.60	12	10,602	0.11%
2018/11/20	2	33.05	2	33.20	33.10	0	10,498	0.00%
2018/11/19	4	33.05	2	33.00	32.85	2	10,461	0.02%
2018/11/15	1	31.75	0	0.00	31.90	1	10,355	0.01%
2018/11/13	4	31.20	2	31.40	31.30	2	10,161	0.02%
2018/11/08	1	31.00	0	0.00	30.95	1	10,009	0.01%
2018/11/07	5	31.44	3	31.58	31.15	2	9,901	0.02%
2018/11/05	2	30.48	0	0.00	30.55	2	9,609	0.02%
2018/11/01	4	30.23	0	0.00	30.00	4	9,521	0.04%
2018/10/31	6	30.62	5	30.55	30.70	1	9,368	0.01%
2018/10/30	25	31.02	26	31.32	30.35	-1	9,227	-0.01%
2018/10/29	1	30.35	4	30.31	30.90	-3	8,839	-0.03%
2018/10/26	0	0.00	2	29.63	29.50	-2	8,379	-0.02%
2018/10/25	3	29.48	3	29.55	28.85	0	8,182	0.00%
2018/10/24	1	28.75	0	0.00	29.25	1	8,066	0.01%
2018/10/23	4	29.80	1	29.25	29.05	3	8,025	0.04%
2018/10/22	1	29.55	0	0.00	29.15	1	7,724	0.01%
2018/10/19	5	29.60	5	28.75	29.05	0	7,663	0.00%
2018/10/18	1	28.95	1	29.35	29.60	0	7,530	0.00%
2018/10/17	5	27.95	5	28.20	27.70	0	7,206	0.00%
2018/10/16	1	27.80	0	0.00	27.85	1	7,181	0.01%
2018/10/15	3	27.50	4	27.85	27.40	-1	7,120	-0.01%
2018/10/12	14	27.98	7	27.87	28.40	7	7,056	0.10%
2018/10/11	1	27.10	1	27.10	27.05	0	6,948	0.00%
2018/10/09	1	28.60	10	28.51	28.50	-9	6,786	-0.13%
2018/10/08	3	28.65	3	28.20	28.55	0	6,735	0.00%
2018/10/05	0	0.00	18	27.94	28.35	-18	6,666	-0.27%
2018/10/02	1	29.60	7	29.36	29.50	-6	6,271	-0.10%
2018/10/01	3	30.18	4	29.93	30.25	-1	6,159	-0.02%
2018/09/28	9	29.79	0	0.00	29.90	9	6,166	0.15%
2018/09/27	1	28.80	0	0.00	29.00	1	6,027	0.02%
2018/09/26	13	28.26	15	28.64	28.55	-2	5,961	-0.03%
2018/09/25	0	0.00	16	27.93	28.05	-16	5,714	-0.28%
2018/09/21	0	0.00	2	26.80	26.95	-2	5,414	-0.04%
2018/09/20	5	26.35	2	26.25	26.50	3	5,337	0.06%
2018/09/14	7	25.73	0	0.00	25.70	7	5,095	0.14%
2018/09/13	5	25.80	0	0.00	25.85	5	5,079	0.10%
2018/09/11	0	0.00	1	25.50	25.50	-1	4,969	-0.02%
2018/09/03	0	0.00	2	25.75	25.70	-2	4,797	-0.04%
2018/08/30	2	25.60	0	0.00	25.65	2	4,694	0.04%
2018/08/28	2	25.85	0	0.00	26.00	2	4,641	0.04%
2018/08/27	0	0.00	3	26.10	26.15	-3	4,598	-0.07%
2018/08/23	0	0.00	2	26.05	26.10	-2	4,819	-0.04%
2018/08/22	3	25.67	2	25.80	26.00	1	4,732	0.02%
2018/08/20	7	25.22	0	0.00	25.20	7	4,507	0.16%
2018/08/16	4	24.93	1	24.95	25.00	3	4,539	0.07%
2018/08/15	2	25.23	0	0.00	25.20	2	4,524	0.04%
2018/08/06	0	0.00	3	24.75	24.60	-3	4,374	-0.07%
2018/08/02	0	0.00	5	24.70	24.65	-5	4,364	-0.11%
2018/07/31	1	24.40	0	0.00	24.85	1	4,281	0.02%
2018/07/26	0	0.00	1	25.00	25.00	-1	4,053	-0.02%
2018/07/20	1	25.05	0	0.00	25.15	1	4,010	0.02%
2018/07/18	5	25.00	0	0.00	25.10	5	3,933	0.13%
2018/07/17	0	0.00	2	25.10	25.15	-2	3,878	-0.05%
2018/07/11	7	24.39	0	0.00	24.30	7	3,710	0.19%
2018/07/03	1	23.70	0	0.00	23.60	1	2,900	0.03%
2018/07/02	0	0.00	10	23.85	23.85	-10	2,918	-0.34%
2018/06/20	0	0.00	1	23.30	23.70	-1	2,800	-0.04%
2018/06/19	11	23.43	0	0.00	23.40	11	2,793	0.39%
2018/06/15	0	0.00	10	24.10	24.10	-10	2,748	-0.36%
2018/05/30	0	0.00	3	23.75	23.50	-3	2,387	-0.13%
2018/05/28	2	23.88	0	0.00	23.95	2	2,352	0.09%
2018/05/25	3	24.00	0	0.00	23.95	3	2,352	0.13%
2018/05/21	1	23.75	0	0.00	23.80	1	2,281	0.04%
2018/04/19	0	0.00	2	23.15	23.10	-2	2,375	-0.08%
2018/04/18	2	23.05	0	0.00	23.00	2	2,395	0.08%
2018/03/20	1	22.75	0	0.00	22.80	1	2,370	0.04%
2018/03/19	0	22.95	0	0.00	22.85	0	2,367	0.00%
2018/03/14	3	22.80	0	0.00	22.80	3	2,361	0.13%
2018/02/12	0	0.00	2	21.93	21.85	-2	2,607	-0.08%
2018/02/09	1	21.85	0	0.00	21.85	1	2,588	0.04%
2018/02/06	0	0.00	6	22.70	22.35	-6	2,537	-0.24%
2018/02/05	1	23.30	0	0.00	23.30	1	2,425	0.04%
2018/02/02	1	23.60	0	0.00	23.55	1	2,438	0.04%
2018/01/15	3	23.70	0	0.00	23.80	3	2,548	0.12%
2018/01/08	5	23.65	0	0.00	23.60	5	2,558	0.20%