聯嘉 (6288)-台新-新莊券商分點個股進出

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

聯嘉

(6288)

可現股當沖

股價
32.75
漲跌
▲2.90
漲幅
+9.72%
成交量
29,493張
產業
上市汽車類股
264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

聯嘉 (6288)籌碼相關－台新-新莊券商分點個股進出

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

台新-新莊券商分點個股進出
台新-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	177	32.76	19	32.53	32.75	158	5,600	2.82%	大買/鉅額交易
2024/11/21	0	0.00	1	30.15	29.85	-1	5,118	-0.02%
2024/11/19	2	28.73	2	28.93	28.90	0	5,036	0.00%
2024/11/18	1	28.35	41	29.23	28.35	-40	4,988	-0.80%
2024/11/15	38	29.39	14	29.49	29.00	24	4,948	0.48%
2024/11/14	23	30.44	8	30.96	30.20	15	4,868	0.31%
2024/11/13	6	31.99	4	31.84	31.55	2	4,767	0.04%
2024/11/12	10	32.06	54	31.99	31.50	-44	4,569	-0.96%
2024/11/11	5	31.38	6	31.92	31.80	-1	4,294	-0.02%
2024/11/08	12	31.34	2.3	31.42	30.35	9.7	4,084	0.24%
2024/11/07	56.3	32.45	66	32.21	32.35	-9.7	3,944	-0.25%
2024/11/06	2	27.95	2	28.45	30.60	0	3,170	0.00%
2024/11/05	0	0.00	2	27.95	27.85	-2	3,005	-0.07%
2024/11/04	12	27.95	0	0.00	27.65	12	3,021	0.40%
2024/11/01	0	0.00	1	28.35	28.90	-1	2,998	-0.03%
2024/10/30	1	28.30	1	28.35	28.00	0	2,938	0.00%
2024/10/29	21	29.94	11	30.12	29.15	10	2,872	0.35%
2024/10/28	109	31.45	100	32.17	30.90	9	2,714	0.33%	大買/
2024/10/25	7	29.30	3	29.72	31.00	4	1,819	0.22%
2024/10/24	6	28.53	0	0.00	28.20	6	1,479	0.41%
2024/10/18	35	27.98	0	0.00	27.65	35	1,501	2.33%
2024/10/17	5	28.28	0	0.00	28.20	5	1,514	0.33%
2024/10/15	1	27.80	0	0.00	27.75	1	1,494	0.07%
2024/10/14	4	27.85	0	0.00	27.95	4	1,499	0.27%
2024/10/11	1	28.30	1	28.50	28.00	0	1,503	0.00%
2024/10/09	5	27.83	1	27.80	27.95	4	1,503	0.27%
2024/10/08	0	0.00	5	27.95	27.90	-5	1,513	-0.33%
2024/10/07	1	28.75	1	28.20	28.50	0	1,531	0.00%
2024/10/04	2	27.63	1	27.50	27.45	1	1,536	0.06%
2024/10/01	2	27.90	0	0.00	27.90	2	1,565	0.13%
2024/09/30	8	28.31	0	0.00	28.00	8	1,582	0.51%
2024/09/27	6	28.46	6	28.91	28.80	0	1,679	0.00%
2024/09/26	2	28.63	0	0.00	28.20	2	1,653	0.12%
2024/09/25	4	28.75	5	28.80	28.80	-1	1,659	-0.06%
2024/09/24	12	28.95	6	28.78	28.80	6	1,643	0.37%
2024/09/23	2	28.83	3	29.75	29.55	-1	1,616	-0.06%
2024/09/20	55	29.45	46	29.00	28.70	9	1,530	0.59%
2024/09/19	67	29.32	62	29.20	30.00	5	1,463	0.34%
2024/09/18	1	27.75	1	28.30	28.30	0	1,195	0.00%
2024/09/11	5	25.10	0	0.00	25.00	5	1,176	0.43%
2024/09/10	1	25.90	1	26.10	25.20	0	1,193	0.00%
2024/09/06	5	25.14	0	0.00	25.10	5	1,204	0.42%
2024/09/04	14	25.16	0	0.00	24.90	14	1,234	1.13%
2024/09/02	1	26.15	0	0.00	26.30	1	1,263	0.08%
2024/08/29	4	26.05	0	0.00	25.90	4	1,275	0.31%
2024/08/26	1	26.40	0	0.00	26.15	1	1,321	0.08%
2024/08/23	1	25.70	0	0.00	26.10	1	1,334	0.07%
2024/08/21	2	25.25	0	0.00	25.30	2	1,367	0.15%
2024/08/19	5	25.35	0	0.00	25.20	5	1,471	0.34%
2024/08/16	7	25.18	0	0.00	25.20	7	1,477	0.47%
2024/08/15	4	25.04	0	0.00	25.00	4	1,479	0.27%
2024/08/13	1	24.75	0	0.00	25.00	1	1,516	0.07%
2024/08/09	60	25.01	0	0.00	24.55	60	1,541	3.89%
2024/08/07	1	25.60	0	0.00	25.55	1	1,552	0.06%
2024/08/05	10	24.46	0	0.00	24.45	10	1,549	0.65%
2024/08/02	0	0.00	21	27.20	27.15	-21	1,533	-1.37%
2024/07/30	2	27.05	4	27.13	27.80	-2	1,597	-0.13%
2024/07/29	8	28.06	28	27.41	27.15	-20	1,598	-1.25%
2024/07/26	0	0.00	8	27.15	28.40	-8	1,606	-0.50%
2024/07/23	0	0.00	20	28.50	28.50	-20	1,650	-1.21%
2024/07/22	8	28.86	0	0.00	28.15	8	1,659	0.48%
2024/07/18	5	29.65	0	0.00	29.75	5	1,683	0.30%
2024/07/15	2	30.00	0	0.00	30.00	2	1,755	0.11%
2024/07/12	2	30.53	0	0.00	30.30	2	1,763	0.11%
2024/07/08	12	31.33	0	0.00	30.95	12	1,958	0.61%
2024/07/05	1	31.50	2	31.50	31.55	-1	2,037	-0.05%
2024/07/04	1	31.30	0	0.00	31.20	1	2,095	0.05%
2024/07/03	13	31.59	12	31.81	30.95	1	2,236	0.04%
2024/06/28	5	30.29	0	0.00	30.30	5	2,946	0.17%
2024/06/26	5	30.60	5	30.35	30.40	0	2,979	0.00%
2024/06/21	5	30.58	0	0.00	30.55	5	3,010	0.17%
2024/06/20	3	30.65	0	0.00	30.60	3	3,018	0.10%
2024/06/19	5	30.80	0	0.00	30.50	5	3,026	0.17%
2024/06/18	5	31.00	0	0.00	30.95	5	3,064	0.16%
2024/06/17	5	31.00	0	0.00	31.25	5	3,148	0.16%
2024/06/13	2	30.25	0	0.00	30.40	2	3,250	0.06%
2024/06/11	3	30.65	0	0.00	30.50	3	3,311	0.09%
2024/06/07	0	0.00	3	31.40	31.10	-3	3,330	-0.09%
2024/06/06	0	0.00	2	30.63	30.50	-2	3,337	-0.06%
2024/06/05	0	0.00	1	30.95	31.10	-1	3,365	-0.03%
2024/06/03	1	31.25	1	31.30	30.90	0	3,524	0.00%
2024/05/30	4	31.13	0	0.00	30.80	4	3,692	0.11%
2024/05/29	1	31.50	0	0.00	31.20	1	3,925	0.03%
2024/05/28	5	30.90	5	31.56	31.65	0	4,266	0.00%
2024/05/27	8	31.28	0	0.00	31.40	8	4,771	0.17%
2024/05/23	5	29.95	0	0.00	29.70	5	5,176	0.10%
2024/05/20	5	30.58	0	0.00	30.45	5	5,520	0.09%
2024/05/17	11	30.55	2	30.55	30.40	9	5,588	0.16%
2024/05/16	1	30.65	0	0.00	30.60	1	5,857	0.02%
2024/05/15	4	30.56	0	0.00	30.55	4	5,892	0.07%
2024/05/13	5	30.82	0	0.00	31.00	5	5,935	0.08%
2024/05/10	1	31.00	0	0.00	31.05	1	5,927	0.02%
2024/05/09	0	0.00	2.6	31.75	31.20	-2.6	5,906	-0.04%
2024/05/08	5	31.85	14	31.97	31.90	-9	5,918	-0.15%
2024/05/07	12	32.18	0	0.00	31.80	12	5,907	0.20%
2024/05/06	17	31.94	0	0.00	32.25	17	5,886	0.29%
2024/05/03	5	31.85	1	32.30	31.85	4	5,875	0.07%
2024/05/02	2	31.88	0	0.00	31.90	2	5,852	0.03%
2024/04/30	4	32.00	6	32.10	31.95	-2	5,842	-0.03%
2024/04/29	8	31.16	7	31.30	31.40	1	5,813	0.02%
2024/04/24	0	0.00	1	32.50	31.95	-1	5,761	-0.02%
2024/04/23	0	0.00	1.1	31.02	30.90	-1.1	5,719	-0.02%
2024/04/22	3	30.85	2	31.85	30.55	1	5,725	0.02%
2024/04/19	8.3	32.39	3	32.00	31.90	5.3	5,699	0.09%
2024/04/18	3	33.30	0	0.00	33.30	3	5,649	0.05%
2024/04/17	0	0.00	1	34.10	33.70	-1	5,636	-0.02%
2024/04/16	11	32.81	1	32.90	32.90	10	5,601	0.18%
2024/04/15	5.1	34.21	1	34.10	34.05	4.1	5,505	0.07%
2024/04/12	0	0.00	1	34.75	34.80	-1	5,457	-0.02%
2024/04/11	55	35.53	25	35.38	35.15	30	5,421	0.55%
2024/04/10	0	0.00	7	36.12	35.25	-7	5,335	-0.13%
2024/04/09	16	35.67	20	35.50	35.25	-4	5,265	-0.08%
2024/04/08	105	36.46	41	36.50	36.70	64	5,142	1.24%	大買/
2024/04/03	7	36.68	72	36.99	36.70	-65	4,895	-1.33%
2024/04/02	21	36.53	32	36.65	36.55	-11	4,715	-0.23%
2024/04/01	0	0.00	1	34.10	34.45	-1	4,574	-0.02%
2024/03/29	12	33.45	0	0.00	33.40	12	4,624	0.26%
2024/03/28	12	33.70	1	34.00	33.75	11	4,657	0.24%
2024/03/27	6	33.60	0	0.00	33.75	6	4,657	0.13%
2024/03/26	0	0.00	7	34.30	33.70	-7	4,648	-0.15%
2024/03/22	10	34.10	1	34.20	34.05	9	4,640	0.19%
2024/03/21	14	34.60	1	34.50	34.20	13	4,640	0.28%
2024/03/20	2	35.25	4	35.10	35.25	-2	4,616	-0.04%
2024/03/18	0	0.00	15	33.68	34.30	-15	4,550	-0.33%
2024/03/15	10	31.97	3	32.55	32.00	7	4,509	0.16%
2024/03/14	33.3	32.82	0	0.00	32.40	33.3	4,517	0.74%
2024/03/13	0	0.00	10	34.20	33.65	-10	4,512	-0.22%
2024/03/11	0	0.00	3	34.27	34.25	-3	4,493	-0.07%
2024/03/08	4	34.75	7	34.39	33.60	-3	4,494	-0.07%
2024/03/07	10	34.04	5	34.15	33.80	5	4,542	0.11%
2024/03/06	8	35.16	11	35.00	34.80	-3	4,481	-0.07%
2024/03/05	40	35.66	0	0.00	35.70	40	4,409	0.91%
2024/03/04	2	36.38	38	36.03	36.35	-36	4,313	-0.83%
2024/03/01	22	36.84	53	36.99	36.15	-31	4,061	-0.76%
2024/02/29	4	36.70	73	36.95	36.35	-69	3,711	-1.86%
2024/02/27	13	34.98	12	35.78	36.15	1	3,190	0.03%
2024/02/26	2	35.33	26	35.56	35.10	-24	2,957	-0.81%
2024/02/23	24	35.54	60	35.20	35.40	-36	2,744	-1.31%
2024/02/22	0	0.00	5	33.59	33.60	-5	2,467	-0.20%
2024/02/21	20	32.82	0	0.00	32.90	20	2,411	0.83%
2024/02/20	26	33.19	1	33.15	33.25	25	2,373	1.05%
2024/02/19	5	33.96	6	33.32	33.95	-1	2,300	-0.04%
2024/02/16	0	0.00	27	32.30	32.20	-27	2,037	-1.33%
2024/02/15	6	31.48	0	0.00	31.80	6	1,994	0.30%
2024/02/02	3	30.35	0	0.00	30.40	3	1,950	0.15%
2024/02/01	3	30.38	0	0.00	30.40	3	1,966	0.15%
2024/01/31	5	30.40	1	31.00	30.40	4	1,969	0.20%
2024/01/30	0	0.00	2	31.10	30.70	-2	1,961	-0.10%
2024/01/29	0	0.00	3	30.98	31.10	-3	1,963	-0.15%
2024/01/26	0	0.00	5	31.06	30.70	-5	1,974	-0.25%
2024/01/25	15	30.89	0	0.00	30.80	15	1,977	0.76%
2024/01/24	2	31.15	0	0.00	31.10	2	1,988	0.10%
2024/01/23	4	31.51	8	31.61	31.50	-4	2,026	-0.20%
2024/01/22	0	0.00	10	31.61	31.70	-10	2,029	-0.49%
2024/01/19	9	30.78	0	0.00	30.65	9	2,028	0.44%
2024/01/18	1	30.45	0	0.00	30.55	1	2,040	0.05%
2024/01/17	4	31.11	37	31.21	30.75	-33	2,057	-1.60%
2024/01/16	17	31.54	12	32.13	31.40	5	2,065	0.24%
2024/01/15	9	31.89	7	31.84	31.80	2	2,067	0.10%
2024/01/11	9	31.53	0	0.00	31.60	9	2,092	0.43%
2024/01/10	5	30.74	2	30.65	31.45	3	2,121	0.14%
2024/01/09	2	30.58	0	0.00	30.55	2	2,135	0.09%
2024/01/08	1	31.05	21	31.11	30.90	-20	2,169	-0.92%
2024/01/05	0	0.00	32	31.16	31.00	-32	2,214	-1.45%
2024/01/04	1	31.70	3	32.00	31.55	-2	2,263	-0.09%
2024/01/03	3	32.35	3	32.22	32.20	0	2,360	0.00%
2024/01/02	1	32.35	6	32.47	32.35	-5	2,505	-0.20%
2023/12/29	1	31.85	2	32.15	31.80	-1	2,797	-0.04%
2023/12/28	20	31.78	1	31.65	31.90	19	3,239	0.59%
2023/12/27	16	32.55	17	32.93	31.95	-1	3,622	-0.03%
2023/12/26	3	32.45	12	32.34	32.35	-9	3,406	-0.26%
2023/12/25	1	32.00	12	31.64	31.75	-11	3,341	-0.33%
2023/12/19	6	30.38	0	0.00	30.35	6	3,438	0.17%
2023/12/18	4	31.34	2	31.25	31.10	2	3,424	0.06%
2023/12/15	2	31.60	22	31.64	31.50	-20	3,425	-0.58%
2023/12/14	2	31.60	2	32.50	31.50	0	3,415	0.00%
2023/12/13	0	0.00	4	32.09	32.10	-4	3,379	-0.12%
2023/12/12	0	0.00	2	31.93	31.85	-2	3,392	-0.06%
2023/12/11	7	31.34	2	31.25	31.45	5	3,449	0.14%
2023/12/08	6	31.85	0	0.00	32.05	6	3,644	0.16%
2023/12/06	1	31.60	0	0.00	31.50	1	3,618	0.03%
2023/12/05	3	31.92	0	0.00	31.65	3	3,605	0.08%
2023/12/04	10	32.10	5	32.04	32.40	5	3,566	0.14%
2023/12/01	0	0.00	1	30.80	30.95	-1	3,454	-0.03%
2023/11/30	1	30.20	1	30.30	30.30	0	3,434	0.00%
2023/11/29	5	29.95	0	0.00	29.90	5	3,449	0.14%
2023/11/28	4	29.80	0	0.00	29.95	4	3,459	0.12%
2023/11/27	20	29.63	0	0.00	29.55	20	3,461	0.58%
2023/11/24	6	29.91	0	0.00	29.70	6	3,469	0.17%
2023/11/22	5	29.96	0	0.00	29.80	5	3,447	0.15%
2023/11/21	7	29.74	0	0.00	29.70	7	3,450	0.20%
2023/11/16	0	0.00	2	28.95	28.95	-2	3,449	-0.06%
2023/11/15	1	29.45	15	28.98	28.95	-14	3,450	-0.41%
2023/11/14	2	28.78	0	0.00	28.95	2	3,437	0.06%
2023/11/13	6	28.93	0	0.00	28.75	6	3,436	0.17%
2023/11/06	1	30.45	0	0.00	30.35	1	3,452	0.03%
2023/11/01	0	0.00	1	29.55	29.40	-1	3,469	-0.03%
2023/10/31	0	0.00	1	29.75	29.55	-1	3,478	-0.03%
2023/10/26	6	31.30	0	0.00	31.00	6	3,499	0.17%
2023/10/23	0	0.00	2	31.18	31.20	-2	3,493	-0.06%
2023/10/20	3	30.45	2	30.60	30.45	1	3,491	0.03%
2023/10/19	0	0.00	2	30.95	31.10	-2	3,526	-0.06%
2023/10/18	3	30.72	0	0.00	30.90	3	3,551	0.08%
2023/10/17	2	31.73	3	31.92	31.55	-1	3,552	-0.03%
2023/10/16	2	31.65	0	0.00	31.30	2	3,655	0.05%
2023/10/13	1	32.40	1	32.30	32.25	0	3,722	0.00%
2023/10/12	0	0.00	13	32.87	32.55	-13	3,810	-0.34%
2023/10/11	16	32.67	9	32.65	32.15	7	3,888	0.18%
2023/10/06	14	32.89	11	33.25	33.50	3	4,051	0.07%
2023/10/05	15	32.74	13	32.80	32.55	2	3,966	0.05%
2023/10/04	35	33.27	34	33.10	33.30	1	3,905	0.03%
2023/10/03	6	31.98	5	31.96	31.00	1	3,893	0.03%
2023/09/28	1	30.10	0	0.00	29.90	1	3,640	0.03%
2023/09/26	0	0.00	1	31.40	31.20	-1	3,841	-0.03%
2023/09/19	2	30.38	0	0.00	30.05	2	3,897	0.05%
2023/09/15	13	30.43	8	30.35	30.35	5	3,974	0.13%
2023/09/14	4	31.26	0	0.00	31.25	4	3,972	0.10%
2023/09/13	3	32.00	58	31.83	32.10	-55	4,011	-1.37%
2023/09/11	7	30.15	0	0.00	29.90	7	3,921	0.18%
2023/09/08	1	30.20	0	0.00	30.45	1	4,167	0.02%
2023/09/05	0	0.00	1	31.10	31.05	-1	5,551	-0.02%
2023/09/04	2	30.20	1	30.55	30.50	1	5,668	0.02%
2023/09/01	0	0.00	7	30.19	30.00	-7	5,679	-0.12%
2023/08/31	3	29.30	0	0.00	29.40	3	5,701	0.05%
2023/08/28	2	28.63	1	28.65	28.45	1	5,965	0.02%
2023/08/25	1	29.25	0	0.00	29.15	1	5,972	0.02%
2023/08/24	2	29.20	0	0.00	29.00	2	6,008	0.03%
2023/08/22	1	28.75	0	0.00	28.85	1	6,237	0.02%
2023/08/17	4	29.09	0	0.00	29.75	4	6,682	0.06%
2023/08/16	21	29.45	6	29.70	29.45	15	6,814	0.22%
2023/08/14	3	29.20	0	0.00	29.15	3	7,024	0.04%
2023/08/10	3	30.20	0	0.00	30.20	3	7,073	0.04%
2023/08/08	0	0.00	5	30.54	30.55	-5	7,259	-0.07%
2023/08/07	3	30.72	0	0.00	30.65	3	7,373	0.04%
2023/08/04	0	0.00	2	31.10	30.80	-2	7,391	-0.03%
2023/08/02	9	30.19	0	0.00	29.90	9	7,466	0.12%
2023/08/01	13	30.51	5	30.54	30.50	8	7,460	0.11%
2023/07/31	6	30.81	0	0.00	30.70	6	7,481	0.08%
2023/07/27	6	31.28	0	0.00	31.10	6	7,602	0.08%
2023/07/26	2	31.30	4	30.99	30.95	-2	7,813	-0.03%
2023/07/25	2	31.45	0.1	31.45	31.50	1.9	8,488	0.02%
2023/07/24	9	31.12	0	0.00	31.00	9	8,850	0.10%
2023/07/21	11	31.60	0	0.00	31.90	11	8,825	0.12%
2023/07/20	30	32.28	0	0.00	32.30	30	8,856	0.34%
2023/07/19	3	32.42	2	32.75	32.10	1	8,860	0.01%
2023/07/18	13	33.65	0	0.00	33.20	13	8,953	0.15%
2023/07/17	4	33.21	17	34.74	34.70	-13	9,204	-0.14%
2023/07/14	16	33.98	0	0.00	33.85	16	9,248	0.17%
2023/07/13	14	34.84	18	35.15	34.40	-4	9,299	-0.04%
2023/07/12	5	33.55	9	33.89	33.80	-4	9,091	-0.04%
2023/07/11	35	34.51	36	34.33	33.65	-1	9,062	-0.01%
2023/07/10	21	36.50	31	36.30	35.95	-10	8,864	-0.11%
2023/07/07	15	34.57	6	34.50	34.55	9	8,476	0.11%
2023/07/06	2	34.55	2	34.00	34.30	0	8,419	0.00%
2023/07/05	0	0.00	1	34.65	34.10	-1	8,651	-0.01%
2023/07/04	2	34.73	7	33.98	34.80	-5	8,656	-0.06%
2023/07/03	7	32.94	0	0.00	33.15	7	8,507	0.08%
2023/06/29	0	0.00	1	33.15	33.45	-1	8,708	-0.01%
2023/06/28	0	0.00	4	33.48	33.10	-4	8,881	-0.05%
2023/06/27	4	33.11	2.2	33.23	33.00	1.9	9,082	0.02%
2023/06/26	2	33.73	40	33.80	33.75	-38	9,750	-0.39%
2023/06/21	42	34.72	5	34.75	34.70	37	10,072	0.37%
2023/06/20	0	0.00	2	34.98	34.35	-2	10,444	-0.02%
2023/06/19	3	34.77	3	34.78	34.70	0	10,736	0.00%
2023/06/16	2.1	34.30	3	33.87	33.85	-1	10,791	-0.01%
2023/06/15	1.1	33.93	19	33.99	34.45	-17.9	10,765	-0.17%
2023/06/14	30	34.44	12	34.37	34.15	18	10,716	0.17%
2023/06/13	59	35.66	25	35.75	35.70	34	10,514	0.32%
2023/06/12	26	36.06	37.2	36.09	36.60	-11.2	10,108	-0.11%
2023/06/09	5.1	33.37	0	0.00	33.65	5.1	9,367	0.05%
2023/06/08	8	33.05	6	32.96	33.05	2	9,199	0.02%
2023/06/07	1	32.60	2	32.65	32.55	-1	9,125	-0.01%
2023/06/06	3	32.50	4	32.50	32.35	-1	9,143	-0.01%
2023/06/05	5	32.55	0	0.00	32.70	5	9,160	0.05%
2023/06/02	6	32.23	1	32.45	32.40	5	9,177	0.05%
2023/06/01	4	31.89	2	32.35	32.20	2	9,217	0.02%
2023/05/31	0	0.00	3	31.62	31.50	-3	9,187	-0.03%
2023/05/30	2	31.45	3	31.72	31.45	-1	9,269	-0.01%
2023/05/29	0	0.00	7	31.91	31.75	-7	9,252	-0.08%
2023/05/26	25	32.29	31	32.62	31.80	-6	9,253	-0.06%
2023/05/25	12	33.71	14	33.63	33.45	-2	9,196	-0.02%
2023/05/24	8	34.15	2	34.15	33.80	6	9,271	0.06%
2023/05/23	18	34.03	9	34.09	33.95	9	9,935	0.09%
2023/05/22	0	0.00	24	32.96	32.85	-24	9,816	-0.24%
2023/05/19	10	32.45	10	32.38	31.95	0	9,777	0.00%
2023/05/18	6.1	31.94	0	0.00	31.90	6.1	9,613	0.06%
2023/05/17	3	32.02	2	32.23	31.80	1	9,588	0.01%
2023/05/16	2	32.00	0	0.00	32.05	2	9,615	0.02%
2023/05/15	14	32.04	0	0.00	31.55	14	9,625	0.15%
2023/05/12	13	31.79	10	31.69	31.85	3	9,536	0.03%
2023/05/11	3	30.20	9	30.18	30.75	-6	9,404	-0.06%
2023/05/10	3	31.15	0	0.00	31.50	3	9,282	0.03%
2023/05/09	12	31.73	4	31.53	31.30	8	9,246	0.09%
2023/05/08	1	32.00	2	32.00	31.90	-1	9,142	-0.01%
2023/05/05	0	0.00	6	32.15	31.95	-6	9,115	-0.07%
2023/05/04	4	32.18	4	32.15	32.05	0	9,076	0.00%
2023/05/03	11	32.12	0	0.00	31.70	11	9,015	0.12%
2023/05/02	21	32.58	5	32.75	32.55	16	8,912	0.18%
2023/04/28	19	33.96	43	33.91	33.55	-24	8,683	-0.28%
2023/04/27	9	32.99	10	32.85	33.55	-1	7,973	-0.01%
2023/04/26	1	30.05	1	30.45	30.50	0	7,584	0.00%
2023/04/25	12	30.11	10	30.19	30.15	2	7,544	0.03%
2023/04/24	3	30.83	0	0.00	30.85	3	7,472	0.04%
2023/04/21	7	31.34	13	30.74	31.05	-6	7,428	-0.08%
2023/04/20	43	33.01	38	32.74	32.50	5	7,205	0.07%
2023/04/19	18	32.61	1	32.75	32.45	17	6,840	0.25%
2023/04/18	12	32.62	28	32.44	32.05	-16	6,658	-0.24%
2023/04/17	21	31.80	0	0.00	31.75	21	6,467	0.32%
2023/04/14	2	31.68	3	31.65	31.80	-1	6,403	-0.02%
2023/04/13	0	0.00	2	31.63	31.40	-2	6,346	-0.03%
2023/04/12	4	31.98	1	32.00	31.85	3	6,278	0.05%
2023/04/11	2	31.95	0	0.00	31.70	2	6,218	0.03%
2023/04/10	10	31.93	4	31.74	31.55	6	6,138	0.10%
2023/04/07	4	31.11	5	31.54	31.25	-1	5,873	-0.02%
2023/04/06	3	31.17	2	31.45	31.45	1	5,794	0.02%
2023/03/31	4	31.63	1	31.65	31.65	3	5,745	0.05%
2023/03/30	10	31.33	60	31.14	31.50	-50	5,622	-0.89%
2023/03/29	84	30.95	52	30.82	30.85	32	5,453	0.59%
2023/03/28	12	30.03	7	30.34	30.20	5	5,267	0.09%
2023/03/27	49	32.38	30	32.42	30.90	19	5,054	0.38%
2023/03/24	12.1	31.96	21	32.06	33.00	-8.9	4,343	-0.20%
2023/03/23	25	31.15	21	31.20	30.00	4	3,979	0.10%
2023/03/22	24	30.20	21	30.30	30.70	3	3,564	0.08%
2023/03/21	4	29.00	56	29.06	29.50	-52	3,238	-1.61%
2023/03/20	43	28.54	3	28.57	28.50	40	3,073	1.30%
2023/03/16	4	27.50	24	27.56	27.25	-20	3,014	-0.66%
2023/03/15	3	28.13	0	0.00	28.05	3	2,972	0.10%
2023/03/13	1	27.50	4	27.26	27.25	-3	2,994	-0.10%
2023/03/10	7	27.75	5	27.48	27.70	2	3,027	0.07%
2023/03/09	5	28.18	8	28.14	28.20	-3	3,068	-0.10%
2023/03/08	2	28.60	0	0.00	28.55	2	3,028	0.07%
2023/03/07	8	28.81	4	28.65	28.55	4	2,971	0.13%
2023/03/06	5	28.59	2	28.95	28.20	3	2,891	0.10%
2023/03/03	13	28.13	0	0.00	28.35	13	2,762	0.47%
2023/03/02	7	27.74	0	0.00	28.50	7	2,677	0.26%
2023/03/01	12	26.95	1	26.70	27.30	11	2,587	0.43%
2023/02/24	3	27.20	60	27.24	27.10	-57	2,553	-2.23%
2023/02/23	6	28.01	3	28.05	28.00	3	2,463	0.12%
2023/02/22	34	27.73	36	27.59	27.85	-2	2,354	-0.08%
2023/02/21	18	28.76	96	28.56	28.45	-78	2,168	-3.60%
2023/02/20	0	0.00	7	27.67	27.95	-7	1,394	-0.50%
2023/02/17	0	0.00	6	25.72	25.45	-6	1,249	-0.48%
2023/02/16	2	24.88	0	0.00	25.10	2	1,149	0.17%
2023/02/15	7	24.24	8	24.62	24.70	-1	1,121	-0.09%
2023/02/14	3	25.20	7	24.41	24.30	-4	1,098	-0.36%
2023/02/13	15	23.97	0	0.00	24.55	15	1,003	1.50%
2023/02/10	4	23.20	0	0.00	23.20	4	950	0.42%
2023/02/06	2	23.50	0	0.00	23.45	2	929	0.22%
2023/02/02	4	23.85	0	0.00	23.90	4	921	0.43%
2023/01/12	2	22.75	0	0.00	22.65	2	893	0.22%
2023/01/06	2	23.30	0	0.00	23.30	2	882	0.23%
2022/12/21	1	23.00	0	0.00	22.95	1	829	0.12%
2022/12/16	2	25.08	0	0.00	24.70	2	791	0.25%
2022/12/09	1	24.85	0	0.00	24.75	1	704	0.14%
2022/12/08	3	25.55	2	25.50	25.50	1	687	0.15%
2022/12/06	0	0.00	2	25.95	25.60	-2	651	-0.31%
2022/12/05	1	26.10	1	25.35	25.70	0	605	0.00%
2022/12/01	0	0.00	2	25.60	25.20	-2	489	-0.41%
2022/11/30	1	23.85	0	0.00	23.95	1	381	0.26%
2022/11/28	2	23.40	2	23.55	23.40	0	360	0.00%
2022/11/25	0	0.00	3	22.98	23.00	-3	357	-0.84%
2022/11/23	2	23.10	0	0.00	22.85	2	336	0.59%
2022/11/11	2	22.15	0	0.00	22.15	2	336	0.59%
2022/11/10	4	21.48	0	0.00	21.35	4	388	1.03%
2022/11/03	1	20.90	0	0.00	21.00	1	427	0.23%
2022/11/01	7	20.86	0	0.00	20.85	7	442	1.58%
2022/10/31	1	20.60	0	0.00	20.45	1	445	0.22%
2022/10/12	2	21.65	0	0.00	21.70	2	487	0.41%
2022/10/11	3	21.78	0	0.00	21.75	3	489	0.61%
2022/10/06	4	22.84	0	0.00	22.85	4	496	0.81%
2022/10/05	4	22.85	0	0.00	22.90	4	499	0.80%
2022/09/30	1	21.95	0	0.00	22.05	1	497	0.20%
2022/09/27	2	22.90	0	0.00	22.85	2	492	0.41%
2022/09/23	0	0.00	1	24.00	23.80	-1	491	-0.20%
2022/09/22	0	0.00	3	24.05	24.15	-3	490	-0.61%
2022/09/21	2	24.43	0	0.00	24.30	2	490	0.41%
2022/09/20	2	24.35	0	0.00	24.45	2	492	0.41%
2022/09/19	7	24.37	0	0.00	24.30	7	494	1.41%
2022/09/15	2	25.23	1	25.20	25.25	1	496	0.20%
2022/09/14	6	25.18	0	0.00	25.50	6	495	1.21%
2022/09/13	0	0.00	2	25.10	25.55	-2	494	-0.40%
2022/09/06	2	24.10	0	0.00	23.80	2	499	0.40%
2022/09/05	1	24.50	1	24.45	24.35	0	500	0.00%
2022/09/02	1	25.00	0	0.00	25.00	1	500	0.20%
2022/09/01	2	24.85	1	24.80	25.05	1	499	0.20%
2022/08/31	1	24.80	2	24.85	24.90	-1	491	-0.20%
2022/08/29	3	24.27	0	0.00	24.45	3	493	0.61%
2022/08/26	0	0.00	2	24.95	24.90	-2	489	-0.41%
2022/08/25	3	24.72	0	0.00	24.75	3	485	0.62%
2022/08/19	3	25.27	1	25.15	25.20	2	486	0.41%
2022/08/18	0	0.00	1	25.40	25.50	-1	486	-0.21%
2022/08/17	8	25.45	1	25.40	25.10	7	516	1.36%
2022/08/15	5	23.00	0	0.00	23.15	5	446	1.12%
2022/08/12	1	23.00	1	22.75	23.00	0	450	0.00%
2022/08/10	1	21.65	0	0.00	21.85	1	451	0.22%
2022/08/09	3	21.50	1	21.55	21.40	2	462	0.43%
2022/08/08	1	21.95	0	0.00	22.05	1	452	0.22%
2022/08/01	1	23.30	1	23.20	23.15	0	442	0.00%
2022/07/27	1	22.90	0	0.00	22.85	1	433	0.23%
2022/07/19	3	23.10	0	0.00	23.10	3	421	0.71%
2022/07/18	2	23.25	0	0.00	23.25	2	419	0.48%
2022/06/22	1	23.25	0	0.00	23.25	1	466	0.21%
2022/06/20	1	23.35	0	0.00	23.00	1	460	0.22%
2022/06/16	1	24.65	0	0.00	24.50	1	456	0.22%
2022/06/07	0	0.00	1	25.75	25.75	-1	487	-0.20%
2022/05/25	4	26.05	4	26.30	25.30	0	599	0.00%
2022/05/13	1	23.00	0	0.00	23.30	1	745	0.13%
2022/05/12	1	23.40	0	0.00	23.00	1	762	0.13%
2022/05/11	1	23.75	0	0.00	23.50	1	792	0.13%
2022/05/09	4	23.16	0	0.00	22.80	4	906	0.44%
2022/05/04	1	23.95	0	0.00	24.05	1	1,035	0.10%
2022/05/03	1	23.40	0	0.00	23.65	1	1,052	0.10%
2022/04/28	1	22.10	0	0.00	22.50	1	1,106	0.09%
2022/04/22	2	24.35	0	0.00	24.45	2	1,366	0.15%
2022/04/18	1	24.10	0	0.00	24.20	1	2,391	0.04%
2022/04/12	0	0.00	2	24.05	24.25	-2	2,807	-0.07%
2022/04/08	1	25.70	0	0.00	25.70	1	2,804	0.04%
2022/04/07	2	25.78	0	0.00	25.70	2	2,811	0.07%
2022/03/24	1	26.55	0	0.00	26.50	1	2,875	0.03%
2022/03/18	2	26.45	0	0.00	26.75	2	2,899	0.07%
2022/03/17	1	26.50	0	0.00	26.60	1	2,901	0.03%
2022/03/15	0	0.00	0.2	25.85	25.75	-0.2	2,912	-0.01%
2022/03/14	0	0.00	0.1	26.20	25.95	-0.1	2,922	0.00%
2022/03/11	2	26.05	0	0.00	26.05	2	2,981	0.07%
2022/03/10	5	26.15	0	0.00	26.15	5	2,983	0.17%
2022/03/08	1	25.70	4	25.65	25.75	-3	2,968	-0.10%
2022/03/07	14	26.50	2	26.45	26.50	12	2,956	0.41%
2022/03/04	7	27.84	0	0.00	27.85	7	2,932	0.24%
2022/03/02	5	28.86	0	0.00	28.75	5	2,923	0.17%
2022/02/25	2	28.50	0	0.00	28.70	2	2,907	0.07%
2022/02/24	7	28.50	3	27.80	27.50	4	2,893	0.14%
2022/02/23	7	29.42	0	0.00	29.45	7	2,849	0.25%
2022/02/22	4	29.54	0	0.00	29.55	4	2,851	0.14%
2022/02/21	2	29.75	0	0.00	30.30	2	2,841	0.07%
2022/02/18	2	29.58	0	0.00	30.00	2	2,814	0.07%
2022/02/17	0	0.00	4	30.05	29.65	-4	2,799	-0.14%
2022/02/16	3	28.85	0	0.00	29.00	3	2,766	0.11%
2022/02/15	5	28.61	0	0.00	28.35	5	2,754	0.18%
2022/02/14	4	29.00	0	0.00	28.85	4	2,739	0.15%
2022/02/10	7	29.97	0	0.00	29.85	7	2,704	0.26%
2022/02/09	3.3	30.84	0	0.00	31.05	3.3	2,666	0.12%
2022/02/08	2	30.35	0	0.00	30.45	2	2,641	0.08%
2022/02/07	0	0.00	1	28.30	29.50	-1	2,573	-0.04%
2022/01/25	0	0.00	4	27.80	27.70	-4	2,613	-0.15%
2022/01/24	2	27.68	1	27.65	27.70	1	2,639	0.04%
2022/01/21	7	28.79	11	28.93	28.20	-4	2,658	-0.15%
2022/01/20	6	29.35	5	29.70	29.30	1	2,699	0.04%
2022/01/19	12	29.02	5	29.20	29.00	7	2,689	0.26%
2022/01/18	11	29.60	4	29.90	29.50	7	2,708	0.26%
2022/01/17	3	28.33	4	28.64	29.85	-1	2,613	-0.04%
2022/01/14	2	27.85	20	27.60	27.80	-18	2,553	-0.70%
2022/01/13	13	28.47	3	28.78	28.45	10	2,513	0.40%
2022/01/12	20	29.97	13	29.65	29.65	7	2,415	0.29%
2022/01/11	29	31.73	38	31.25	29.90	-9	2,276	-0.40%
2022/01/10	4	30.43	4.2	30.27	30.45	-0.2	1,563	-0.01%
2022/01/07	1.2	28.76	17	28.44	28.95	-15.8	1,239	-1.28%
2022/01/06	2	26.70	2	26.80	26.90	0	1,165	0.00%
2022/01/05	3	27.40	2	27.05	26.95	1	1,179	0.08%
2022/01/04	2	27.40	0	0.00	27.45	2	1,197	0.17%
2022/01/03	10	27.41	0	0.00	27.50	10	1,220	0.82%
2021/12/30	20	27.74	20	27.70	27.60	0	1,253	0.00%
2021/12/29	2	28.05	17	28.06	28.00	-15	1,350	-1.11%
2021/12/28	2	27.53	0	0.00	27.35	2	1,375	0.15%
2021/12/27	0	0.00	2	27.80	27.70	-2	1,388	-0.14%
2021/12/24	0	0.00	3	27.35	27.35	-3	1,387	-0.22%
2021/12/20	10	27.40	19	27.35	27.25	-9	1,528	-0.59%
2021/12/17	1	27.05	0	0.00	26.85	1	1,666	0.06%
2021/12/16	0	0.00	2	27.23	27.20	-2	1,788	-0.11%
2021/12/15	0	0.00	1	26.85	26.80	-1	1,839	-0.05%
2021/12/14	3	26.72	0	0.00	26.50	3	1,970	0.15%
2021/12/10	1	26.80	0	0.00	27.05	1	2,005	0.05%
2021/12/09	10	26.96	2	27.00	26.90	8	2,011	0.40%
2021/12/08	14	27.36	1	27.15	27.20	13	2,000	0.65%
2021/12/07	2	27.60	5	27.57	27.35	-3	1,982	-0.15%
2021/12/06	0	0.00	5	25.72	26.15	-5	1,920	-0.26%
2021/12/02	5	25.20	0	0.00	25.30	5	1,917	0.26%
2021/12/01	2	25.30	2	25.65	25.80	0	1,921	0.00%
2021/11/30	0	0.00	5	25.55	25.50	-5	1,915	-0.26%
2021/11/29	3	25.12	0	0.00	25.10	3	1,915	0.16%
2021/11/26	2	25.60	1	26.20	25.50	1	1,909	0.05%
2021/11/25	0	0.00	0.3	26.50	26.35	-0.3	1,896	-0.02%
2021/11/24	0	0.00	1	26.35	26.35	-1	1,895	-0.05%
2021/11/22	0	0.00	1	26.90	26.85	-1	1,906	-0.05%
2021/11/19	1	27.10	0	0.00	26.75	1	1,931	0.05%
2021/11/15	1	26.90	0	0.00	26.90	1	1,887	0.05%
2021/11/10	4	26.34	0	0.00	26.35	4	1,893	0.21%
2021/11/05	1	26.45	1	26.45	26.45	0	1,887	0.00%
2021/11/04	1	27.60	2.7	26.50	27.30	-1.7	1,854	-0.09%
2021/11/03	2	27.35	0	0.00	27.40	2	1,851	0.11%
2021/11/02	5	28.79	1	27.20	27.25	4	1,845	0.22%
2021/11/01	3	29.30	0	0.00	29.30	3	1,770	0.17%
2021/10/28	0	0.00	1	29.00	28.85	-1	1,696	-0.06%
2021/10/27	1	28.25	0	0.00	28.45	1	1,627	0.06%
2021/10/26	0	0.00	30	27.89	27.65	-30	1,600	-1.87%
2021/10/25	30	27.30	0	0.00	27.25	30	1,551	1.93%
2021/10/21	0	0.00	6	27.12	26.60	-6	1,534	-0.39%
2021/10/20	7	26.71	0	0.00	26.95	7	1,529	0.46%
2021/10/19	0	0.00	1	27.20	26.80	-1	1,537	-0.07%
2021/10/14	0	0.00	6	27.28	26.15	-6	1,547	-0.39%
2021/10/13	3	27.42	33	27.18	27.05	-30	1,534	-1.96%
2021/10/12	32	27.39	11	27.21	27.25	21	1,527	1.38%
2021/10/08	19	28.38	0	0.00	28.20	19	1,513	1.26%
2021/10/07	1	28.20	20	28.20	28.20	-19	1,497	-1.27%
2021/10/06	5	28.10	6	28.48	28.40	-1	1,484	-0.07%
2021/10/05	25	28.16	4	28.35	28.50	21	1,390	1.51%
2021/10/04	1	26.00	12	26.70	26.70	-11	1,348	-0.82%
2021/10/01	2	27.15	9	26.48	26.60	-7	1,334	-0.52%
2021/09/30	4	27.78	1	28.15	27.90	3	1,329	0.23%
2021/09/29	14	28.27	11	27.62	28.05	3	1,319	0.23%
2021/09/28	2	27.48	55	27.52	27.25	-53	1,282	-4.13%
2021/09/27	67	28.83	42	28.31	28.25	25	1,254	1.99%
2021/09/24	61	29.59	13	29.52	29.45	48	1,212	3.96%
2021/09/23	12	28.25	12	28.43	28.95	0	1,060	0.00%
2021/09/22	14	26.64	29	26.79	27.85	-15	945	-1.59%
2021/09/17	22	26.97	11	26.96	26.40	11	889	1.24%
2021/09/16	1	24.70	0	0.00	25.40	1	787	0.13%
2021/09/15	0	0.00	2	24.55	24.65	-2	813	-0.25%
2021/09/14	3	23.78	0	0.00	23.90	3	806	0.37%
2021/09/10	1	23.05	0	0.00	23.00	1	810	0.12%
2021/09/08	2	23.10	0	0.00	22.75	2	820	0.24%
2021/09/07	0	0.00	1	23.25	23.20	-1	825	-0.12%
2021/08/30	2	23.80	0	0.00	23.80	2	848	0.24%
2021/08/26	5	24.47	2	24.10	24.00	3	857	0.35%
2021/08/25	1	23.75	4	24.06	24.75	-3	852	-0.35%
2021/08/23	0	0.00	1	22.70	22.55	-1	858	-0.12%
2021/08/20	1	21.75	0	0.00	21.80	1	872	0.11%
2021/08/18	2	22.45	1	22.25	22.50	1	878	0.11%
2021/08/16	2	22.83	0	0.00	22.70	2	885	0.23%
2021/08/13	1	24.40	0	0.00	23.75	1	884	0.11%
2021/08/09	0	0.00	3	25.50	25.40	-3	1,010	-0.30%
2021/08/06	6	25.77	0	0.00	25.90	6	1,029	0.58%
2021/07/23	1	27.00	1	27.15	27.00	0	1,783	0.00%
2021/07/06	1	29.30	0	0.00	28.70	1	2,027	0.05%
2021/07/05	0	0.00	1	29.15	29.30	-1	2,067	-0.05%
2021/07/01	1	28.35	0	0.00	27.90	1	2,163	0.05%
2021/06/30	0	0.00	1	28.25	28.25	-1	2,166	-0.05%
2021/06/29	1	28.85	0	0.00	28.20	1	2,179	0.05%
2021/06/28	1	28.85	1	28.90	28.75	0	2,224	0.00%
2021/06/25	0	0.00	1	29.25	29.35	-1	2,244	-0.04%
2021/06/24	1	29.25	3	29.00	30.00	-2	2,231	-0.09%
2021/06/23	2	28.55	4	28.50	28.15	-2	2,198	-0.09%
2021/06/21	1	27.85	0	0.00	27.75	1	2,262	0.04%
2021/06/17	0	0.00	1	28.95	29.05	-1	2,286	-0.04%
2021/06/11	0	0.00	1	28.90	28.50	-1	2,328	-0.04%
2021/06/07	5	28.18	0	0.00	27.90	5	2,407	0.21%
2021/06/03	0	0.00	4	28.65	28.40	-4	2,424	-0.17%
2021/06/02	1	28.55	0	0.00	28.90	1	2,431	0.04%
2021/06/01	0	0.00	1	29.25	29.10	-1	2,423	-0.04%
2021/05/19	1	24.50	1	25.05	25.60	0	2,552	0.00%
2021/05/18	3	22.93	1	24.20	24.20	2	2,547	0.08%
2021/05/17	3	22.48	1	22.05	22.05	2	2,533	0.08%
2021/05/13	4	25.80	1	26.30	25.00	3	2,502	0.12%
2021/05/12	2	27.70	6	29.28	27.00	-4	2,466	-0.16%
2021/05/11	0	0.00	6	31.96	29.80	-6	2,403	-0.25%
2021/05/10	5	33.10	1	33.05	33.00	4	2,334	0.17%
2021/05/07	1	32.25	0	0.00	32.35	1	2,288	0.04%
2021/05/06	0	0.00	1	32.75	32.75	-1	2,269	-0.04%
2021/05/05	3	32.90	0	0.00	32.20	3	2,249	0.13%
2021/05/04	1	30.90	2	30.28	30.75	-1	2,187	-0.05%
2021/04/29	0	0.00	4	33.26	32.45	-4	2,147	-0.19%
2021/04/28	5	32.26	11	31.92	32.35	-6	1,969	-0.30%
2021/04/27	2	30.20	0	0.00	30.40	2	1,861	0.11%
2021/04/22	2	31.23	1	31.35	30.40	1	2,017	0.05%
2021/04/21	0	0.00	1	31.40	31.25	-1	2,021	-0.05%
2021/04/16	2	30.90	7	30.95	30.85	-5	2,233	-0.22%
2021/04/14	2	30.40	3	30.25	30.65	-1	2,343	-0.04%
2021/04/13	9	31.07	0	0.00	30.80	9	2,460	0.37%
2021/04/12	10	31.96	0	0.00	31.65	10	2,986	0.33%
2021/04/09	0	0.00	1	32.20	32.10	-1	3,237	-0.03%
2021/04/08	0	0.00	1	32.25	32.60	-1	3,241	-0.03%
2021/04/07	0	0.00	1	31.60	31.65	-1	3,187	-0.03%
2021/04/06	2	31.10	0	0.00	31.10	2	3,183	0.06%
2021/04/01	0	0.00	4	31.55	31.00	-4	3,244	-0.12%
2021/03/30	1	30.60	0	0.00	30.55	1	3,253	0.03%
2021/03/29	0	0.00	1	31.00	31.00	-1	3,253	-0.03%
2021/03/25	5	31.06	0	0.00	31.10	5	3,316	0.15%
2021/03/24	1	31.50	6	31.63	31.75	-5	3,327	-0.15%
2021/03/23	1	30.30	0	0.00	30.20	1	3,308	0.03%
2021/03/22	1	30.30	0	0.00	30.45	1	3,330	0.03%
2021/03/17	2	31.30	2	31.55	31.35	0	3,430	0.00%
2021/03/15	2	31.95	1	32.05	31.40	1	3,528	0.03%
2021/03/12	0	0.00	3	31.87	31.75	-3	3,571	-0.08%
2021/03/11	1	30.60	0	0.00	30.95	1	3,633	0.03%
2021/03/10	3	30.05	0	0.00	30.10	3	3,717	0.08%
2021/03/02	8	31.44	0	0.00	30.80	8	4,157	0.19%
2021/02/26	2	31.65	0	0.00	31.80	2	4,362	0.05%
2021/02/24	4	32.55	10	32.60	32.30	-6	4,490	-0.13%
2021/02/23	1	32.30	1	32.75	32.30	0	4,507	0.00%
2021/02/22	3	32.55	13	32.95	33.00	-10	4,571	-0.22%
2021/02/19	2	32.05	7	32.07	32.35	-5	4,620	-0.11%
2021/02/18	1	31.40	0	0.00	31.40	1	4,855	0.02%
2021/02/17	0	0.00	4	31.36	31.20	-4	4,853	-0.08%
2021/02/05	3	31.15	0	0.00	31.15	3	4,862	0.06%
2021/02/03	2	31.75	2	32.00	31.40	0	4,897	0.00%
2021/01/29	0	0.00	6	31.20	31.25	-6	5,077	-0.12%
2021/01/28	4	32.65	0	0.00	32.20	4	5,115	0.08%
2021/01/27	1	32.50	0	0.00	32.65	1	5,139	0.02%
2021/01/26	1	31.90	10	32.20	31.55	-9	5,131	-0.18%
2021/01/21	4	31.70	20	31.90	31.95	-16	5,222	-0.31%
2021/01/20	20	32.64	0	0.00	32.00	20	5,243	0.38%
2021/01/19	13	34.02	12	34.26	33.40	1	5,227	0.02%
2021/01/18	5	32.95	0	0.00	33.05	5	5,155	0.10%
2021/01/15	8	32.77	0	0.00	32.70	8	5,157	0.16%
2021/01/13	10	33.09	1	33.20	33.05	9	5,224	0.17%
2021/01/12	12	33.42	1	32.70	32.70	11	5,287	0.21%
2021/01/11	23	34.42	8	34.29	34.55	15	5,276	0.28%
2021/01/08	19	33.82	12	33.95	33.45	7	5,236	0.13%
2021/01/07	0	0.00	2	34.35	33.60	-2	5,519	-0.04%
2021/01/06	15	33.64	1	33.60	34.00	14	5,584	0.25%
2021/01/05	29	36.33	38	36.07	35.50	-9	5,538	-0.16%
2021/01/04	30	34.42	40	35.09	35.10	-10	5,155	-0.19%
2020/12/30	1	32.40	1	32.75	32.25	0	5,240	0.00%
2020/12/28	2	33.05	7	32.51	32.55	-5	5,406	-0.09%
2020/12/24	2	31.55	0	0.00	31.70	2	5,616	0.04%
2020/12/23	0	0.00	5	30.85	30.90	-5	5,798	-0.09%
2020/12/22	0	0.00	1	30.90	30.75	-1	6,489	-0.02%
2020/12/18	4	31.00	0	0.00	30.75	4	8,040	0.05%
2020/12/17	1	31.25	1	31.10	31.30	0	8,166	0.00%
2020/12/16	7	32.09	5	32.14	31.80	2	8,317	0.02%
2020/12/11	9	32.42	1	31.70	31.85	8	9,491	0.08%
2020/12/10	2	32.55	0	0.00	32.55	2	9,513	0.02%
2020/12/09	5	33.70	1	33.20	33.20	4	9,508	0.04%
2020/12/08	8	33.96	4	34.39	33.75	4	9,546	0.04%
2020/12/07	5	33.16	3	33.27	33.75	2	9,581	0.02%
2020/12/04	5	34.07	5	33.30	33.30	0	9,574	0.00%
2020/12/03	3	34.78	3	34.37	34.30	0	9,555	0.00%
2020/12/01	2	34.95	0	0.00	34.90	2	9,745	0.02%
2020/11/30	21	35.52	8	35.15	35.15	13	10,142	0.13%
2020/11/27	0	0.00	4	35.35	35.35	-4	10,433	-0.04%
2020/11/26	11	35.50	25	35.52	35.55	-14	10,637	-0.13%
2020/11/25	26	35.24	31	35.22	34.65	-5	11,223	-0.04%
2020/11/24	7	34.96	3	34.80	34.80	4	11,433	0.03%
2020/11/23	17	34.90	17	35.29	34.85	0	11,559	0.00%
2020/11/20	5	34.68	0	0.00	34.40	5	11,817	0.04%
2020/11/19	7	34.71	8	35.44	34.35	-1	12,115	-0.01%
2020/11/18	16	35.04	0	0.00	34.85	16	12,123	0.13%
2020/11/17	43	35.20	44	35.43	35.40	-1	12,077	-0.01%
2020/11/16	0	0.00	23	33.62	33.55	-23	11,872	-0.19%
2020/11/13	20	34.05	7	34.11	34.00	13	11,866	0.11%
2020/11/12	4	33.28	0	0.00	33.15	4	11,859	0.03%
2020/11/11	3	34.00	3	34.40	33.85	0	11,853	0.00%
2020/11/10	8	34.17	2	34.65	33.90	6	11,838	0.05%
2020/11/06	0	0.00	3	34.90	34.95	-3	11,730	-0.03%
2020/11/05	0	0.00	4	34.46	34.40	-4	11,680	-0.03%
2020/10/30	3	33.48	0	0.00	32.95	3	11,806	0.03%
2020/10/28	5	34.15	5	34.70	34.10	0	11,760	0.00%
2020/10/27	5	34.15	0	0.00	34.15	5	11,771	0.04%
2020/10/26	0	0.00	4	35.41	34.70	-4	11,780	-0.03%
2020/10/22	5	34.70	1	35.35	34.55	4	11,704	0.03%
2020/10/19	0	0.00	1	35.05	35.30	-1	11,564	-0.01%
2020/10/15	6	36.74	1	36.45	36.20	5	11,471	0.04%
2020/10/14	1	34.25	6	34.65	35.10	-5	11,141	-0.04%
2020/10/13	6	33.87	1	33.85	33.85	5	11,046	0.05%
2020/10/12	7	34.64	7	35.00	34.60	0	10,961	0.00%
2020/10/08	2	36.10	0	0.00	36.00	2	10,840	0.02%
2020/10/07	0	0.00	1	35.00	34.70	-1	10,497	-0.01%
2020/10/06	0	0.00	1	34.70	34.70	-1	10,472	-0.01%
2020/10/05	1	34.65	0	0.00	34.95	1	10,404	0.01%
2020/09/30	0	0.00	1	34.50	34.95	-1	10,342	-0.01%
2020/09/29	20	35.76	20	35.55	34.15	0	10,290	0.00%
2020/09/25	11	36.65	20	36.88	35.15	-9	10,158	-0.09%
2020/09/24	24	37.46	31	37.68	39.00	-7	9,480	-0.07%
2020/09/23	20	36.00	31	36.24	36.65	-11	8,066	-0.14%
2020/09/21	15	34.68	2	34.30	34.30	13	7,708	0.17%
2020/09/18	0	0.00	2	34.45	34.20	-2	7,523	-0.03%
2020/09/17	10	34.51	3	34.38	34.25	7	7,327	0.10%
2020/09/16	32	31.71	28	32.75	33.25	4	6,526	0.06%
2020/09/15	1	30.65	0	0.00	30.25	1	6,266	0.02%
2020/09/11	0	0.00	1	29.00	29.45	-1	6,229	-0.02%
2020/09/10	0	0.00	1	30.00	30.20	-1	6,137	-0.02%
2020/09/09	2	31.10	1	30.90	31.50	1	6,039	0.02%
2020/09/08	10	32.29	10	31.36	31.45	0	5,967	0.00%
2020/09/07	2	32.38	3	32.42	31.90	-1	5,899	-0.02%
2020/09/04	1	33.15	2	33.23	33.10	-1	5,778	-0.02%
2020/09/03	9	34.75	9	34.95	33.90	0	5,632	0.00%
2020/09/02	36	33.02	34	33.01	33.90	2	5,256	0.04%
2020/09/01	1	32.80	7	32.69	31.90	-6	4,900	-0.12%
2020/08/31	18	33.80	17	33.91	33.10	1	4,636	0.02%
2020/08/28	1	30.30	46	31.03	31.80	-45	3,954	-1.14%
2020/08/27	40	28.80	1	28.50	28.95	39	3,557	1.10%
2020/08/26	22	28.93	23	28.70	28.70	-1	3,395	-0.03%
2020/08/25	3	27.85	3	28.10	28.00	0	3,050	0.00%
2020/08/24	12	26.90	0	0.00	25.75	12	2,763	0.43%
2020/08/21	0	0.00	1	25.30	25.30	-1	2,765	-0.04%
2020/08/20	1	23.50	0	0.00	23.00	1	2,800	0.04%
2020/08/19	1	25.90	1	25.15	25.15	0	2,762	0.00%
2020/08/13	0	0.00	1	25.75	25.65	-1	2,766	-0.04%
2020/08/11	0	0.00	1	25.80	25.35	-1	2,783	-0.04%
2020/08/10	1	27.25	0	0.00	26.05	1	2,757	0.04%
2020/08/07	0	0.00	20	26.38	26.85	-20	2,698	-0.74%
2020/08/06	10	25.70	0	0.00	25.65	10	2,630	0.38%
2020/08/04	0	0.00	2	26.40	26.25	-2	2,523	-0.08%
2020/07/30	0	0.00	2	26.00	26.25	-2	2,482	-0.08%
2020/07/28	2	25.00	0	0.00	24.45	2	2,585	0.08%
2020/07/27	0	0.00	1	25.20	24.90	-1	2,606	-0.04%
2020/07/24	1	26.25	0	0.00	25.40	1	2,627	0.04%
2020/07/23	1	25.85	0	0.00	25.85	1	2,632	0.04%
2020/07/22	1	25.85	2	25.80	25.80	-1	2,756	-0.04%
2020/07/21	26	25.76	5	25.75	25.70	21	2,739	0.77%
2020/07/15	0	0.00	2	25.30	25.20	-2	2,750	-0.07%
2020/07/10	1	25.15	0	0.00	25.20	1	2,815	0.04%
2020/07/09	2	25.95	1	26.70	25.75	1	2,817	0.04%
2020/07/07	1	26.45	3	26.17	25.85	-2	2,811	-0.07%
2020/07/06	1	24.35	6	24.53	25.30	-5	2,715	-0.18%
2020/06/29	0	0.00	45	21.48	21.70	-45	2,763	-1.63%
2020/06/24	60	22.75	15	22.35	22.60	45	2,771	1.62%
2020/06/19	1	23.05	0	0.00	22.40	1	2,830	0.04%
2020/06/12	1	20.60	0	0.00	20.80	1	2,846	0.04%
2020/06/11	2	21.45	0	0.00	21.00	2	2,876	0.07%
2020/06/10	0	0.00	1	21.85	21.70	-1	2,881	-0.03%
2020/06/09	1	23.10	3	22.50	22.30	-2	2,887	-0.07%
2020/06/08	0	0.00	1	22.30	21.90	-1	2,864	-0.03%
2020/06/05	1	21.65	0	0.00	21.50	1	2,832	0.04%
2020/06/04	3	21.97	1	21.80	21.55	2	2,834	0.07%
2020/06/03	6	21.17	2	21.15	21.75	4	2,807	0.14%
2020/06/02	1	21.15	1	21.05	21.00	0	2,763	0.00%
2020/05/29	1	21.45	0	0.00	20.90	1	2,742	0.04%
2020/05/28	0	0.00	1	21.70	21.40	-1	2,702	-0.04%
2020/05/27	0	0.00	2	20.30	21.20	-2	2,615	-0.08%
2020/05/26	1	20.05	2	20.23	19.95	-1	2,556	-0.04%
2020/05/18	1	18.75	1	18.65	18.75	0	2,588	0.00%
2020/05/13	10	19.35	20	19.55	19.45	-10	2,582	-0.39%
2020/05/08	1	19.90	1	19.75	19.60	0	2,595	0.00%
2020/05/07	1	19.65	0	0.00	19.65	1	2,599	0.04%
2020/05/06	0	0.00	1	19.45	19.35	-1	2,577	-0.04%
2020/05/05	5	20.06	1	20.10	19.60	4	2,576	0.16%
2020/05/04	0	0.00	1	18.70	19.35	-1	2,519	-0.04%
2020/04/29	1	19.15	1	19.05	18.90	0	2,544	0.00%
2020/04/28	13	18.81	3	18.80	19.10	10	2,557	0.39%
2020/04/27	46	19.02	46	18.94	18.75	0	2,604	0.00%
2020/04/22	1	17.55	4	17.49	17.50	-3	2,534	-0.12%
2020/04/21	1	17.60	1	18.05	17.25	0	2,640	0.00%
2020/04/20	0	0.00	3	18.15	18.20	-3	2,913	-0.10%
2020/04/17	4	18.34	5	18.38	17.95	-1	2,926	-0.03%
2020/04/16	1	18.05	1	17.95	18.05	0	2,899	0.00%
2020/04/15	1	18.00	8	17.61	18.05	-7	2,934	-0.24%
2020/04/13	2	17.45	1	17.20	17.35	1	2,988	0.03%
2020/04/10	1	17.90	5	17.95	17.70	-4	3,050	-0.13%
2020/04/09	9	17.03	0	0.00	17.00	9	3,002	0.30%
2020/04/08	0	0.00	5	16.80	17.40	-5	2,971	-0.17%
2020/04/01	3	15.50	21	15.45	15.50	-18	2,875	-0.63%
2020/03/31	21	15.95	5	15.50	15.60	16	3,152	0.51%
2020/03/30	10	14.65	5	15.05	15.10	5	3,213	0.16%
2020/03/26	5	14.75	0	0.00	15.20	5	3,254	0.15%
2020/03/25	6	15.05	0	0.00	15.20	6	3,271	0.18%
2020/03/17	0	0.00	1	15.85	15.60	-1	3,409	-0.03%
2020/03/13	5	18.15	5	18.30	18.95	0	3,431	0.00%
2020/03/12	0	0.00	3	21.38	20.15	-3	3,623	-0.08%
2020/02/25	0	0.00	30	24.97	24.90	-30	4,226	-0.71%
2020/02/19	10	25.88	10	25.90	25.80	0	4,237	0.00%
2020/02/12	6	25.73	6	25.55	25.55	0	4,632	0.00%
2020/02/10	1	24.20	1	24.65	24.50	0	4,738	0.00%
2020/02/06	0	0.00	2	25.38	25.60	-2	4,902	-0.04%
2020/02/05	5	25.30	3	25.43	25.20	2	4,916	0.04%
2020/02/04	8	25.13	3	25.15	24.90	5	4,886	0.10%
2020/01/30	3	26.00	0	0.00	25.05	3	5,152	0.06%
2020/01/20	0	0.00	2	27.88	27.80	-2	5,336	-0.04%
2020/01/17	0	0.00	1	27.70	27.65	-1	5,417	-0.02%
2020/01/16	0	0.00	4	27.95	27.80	-4	5,541	-0.07%
2020/01/15	6	28.06	6	28.16	28.40	0	5,473	0.00%
2020/01/14	5	28.05	82	27.66	27.80	-77	5,353	-1.44%
2020/01/10	80	26.90	1	26.60	26.95	79	5,052	1.56%
2020/01/09	0	0.00	60	27.17	26.70	-60	5,108	-1.17%
2020/01/08	30	26.88	30	26.65	26.70	0	5,119	0.00%
2020/01/07	61	27.00	61	27.40	27.00	0	5,092	0.00%
2020/01/06	60	26.96	1	26.30	27.15	59	4,980	1.18%
2020/01/03	1	26.00	0	0.00	26.15	1	4,890	0.02%
2020/01/02	0	0.00	1	26.45	26.35	-1	4,860	-0.02%
2019/12/31	0	0.00	1	26.35	26.20	-1	4,840	-0.02%
2019/12/26	14	27.13	4	27.83	26.50	10	4,756	0.21%
2019/12/25	2	27.15	1	27.25	27.30	1	4,460	0.02%
2019/12/19	0	0.00	10	26.59	26.35	-10	4,257	-0.23%
2019/12/18	1	26.60	0	0.00	26.30	1	4,240	0.02%
2019/12/16	2	26.00	0	0.00	26.10	2	4,092	0.05%
2019/12/13	0	0.00	1	25.45	25.35	-1	4,049	-0.02%
2019/12/12	1	25.10	1	25.25	25.05	0	4,031	0.00%
2019/12/09	24	26.63	1	27.45	25.65	23	3,957	0.58%
2019/12/04	3	26.05	0	0.00	25.85	3	3,642	0.08%
2019/12/03	1	26.15	2	25.50	26.35	-1	3,606	-0.03%
2019/11/29	8	26.37	0	0.00	25.75	8	3,545	0.23%
2019/11/28	0	0.00	2	26.15	26.60	-2	3,380	-0.06%
2019/11/27	0	0.00	5	25.74	25.60	-5	3,262	-0.15%
2019/11/25	0	0.00	5	25.23	25.55	-5	3,324	-0.15%
2019/11/20	3	25.35	3	24.80	24.80	0	3,254	0.00%
2019/11/19	5	25.25	7	25.13	25.00	-2	3,237	-0.06%
2019/11/18	0	0.00	2	25.20	25.05	-2	3,216	-0.06%
2019/11/15	0	0.00	6	25.28	25.20	-6	3,190	-0.19%
2019/11/14	0	0.00	2	25.10	25.95	-2	3,108	-0.06%
2019/11/13	46	26.02	34	25.87	25.50	12	3,039	0.39%
2019/11/08	3	25.50	4	25.38	25.30	-1	2,691	-0.04%
2019/11/07	6	24.88	6	24.88	24.90	0	2,570	0.00%
2019/11/06	6	25.03	41	25.30	24.65	-35	2,518	-1.39%
2019/11/05	53	24.39	14	25.11	25.20	39	2,460	1.59%
2019/10/31	2	23.55	0	0.00	23.55	2	2,334	0.09%
2019/10/30	2	24.80	0	0.00	25.00	2	2,247	0.09%
2019/10/29	8	25.84	2	25.88	25.00	6	2,243	0.27%
2019/10/28	9	24.96	18	25.05	25.95	-9	2,154	-0.42%
2019/10/24	0	0.00	18	23.03	22.95	-18	1,895	-0.95%
2019/10/22	0	0.00	2	22.20	22.00	-2	1,737	-0.12%
2019/10/17	1	22.70	0	0.00	22.15	1	1,708	0.06%
2019/09/23	2	22.40	0	0.00	21.95	2	1,612	0.12%
2019/09/16	0	0.00	1	21.45	21.35	-1	1,602	-0.06%
2019/09/10	1	20.90	0	0.00	21.00	1	1,555	0.06%
2019/09/02	0	0.00	1	20.25	20.70	-1	1,474	-0.07%
2019/08/28	2	21.45	10	21.10	20.70	-8	1,424	-0.56%
2019/08/27	10	20.25	0	0.00	20.40	10	1,255	0.80%
2019/08/23	0	0.00	5	18.95	19.00	-5	1,187	-0.42%
2019/08/22	2	19.30	0	0.00	18.90	2	1,185	0.17%
2019/08/16	5	18.60	0	0.00	18.75	5	1,158	0.43%
2019/08/08	0	0.00	1	19.45	19.40	-1	1,132	-0.09%
2019/08/07	0	0.00	1	19.50	19.20	-1	1,128	-0.09%
2019/08/06	1	19.60	0	0.00	19.75	1	1,109	0.09%
2019/08/02	0	0.00	1	20.40	20.45	-1	1,102	-0.09%
2019/07/30	43	22.37	17	22.96	21.95	26	1,041	2.50%
2019/07/12	0	0.00	11	19.99	19.85	-11	885	-1.24%
2019/07/11	11	20.20	5	20.05	20.10	6	910	0.66%
2019/07/10	5	19.85	5	20.15	20.15	0	977	0.00%
2019/07/05	10	19.95	10	19.80	19.85	0	1,020	0.00%
2019/07/04	34	19.80	34	19.68	19.90	0	1,036	0.00%
2019/07/03	5	19.58	1	19.45	19.55	4	1,068	0.37%
2019/07/02	0	0.00	2	19.25	19.15	-2	1,166	-0.17%
2019/06/28	1	19.10	0	0.00	19.40	1	1,338	0.07%
2019/06/27	2	19.48	1	18.55	19.50	1	1,351	0.07%
2019/06/25	12	18.47	10	18.75	18.60	2	1,444	0.14%
2019/06/04	0	0.00	3	17.45	17.30	-3	1,863	-0.16%
2019/05/22	2	17.65	0	0.00	17.30	2	2,024	0.10%
2019/05/21	3	17.05	0	0.00	17.45	3	2,033	0.15%
2019/05/09	0	0.00	3	18.87	18.95	-3	2,070	-0.14%
2019/04/29	1	19.65	0	0.00	19.50	1	1,977	0.05%
2019/04/25	2	22.20	0	0.00	22.00	2	1,892	0.11%
2019/04/15	1	22.05	0	0.00	22.20	1	1,702	0.06%
2019/04/08	0	0.00	1	23.25	22.35	-1	1,584	-0.06%
2019/03/28	0	0.00	1	20.20	20.20	-1	1,275	-0.08%
2019/03/27	0	0.00	1	19.75	19.80	-1	1,276	-0.08%
2019/03/26	7	20.73	11	20.69	20.10	-4	1,290	-0.31%
2019/03/25	1	19.60	0	0.00	19.60	1	1,197	0.08%
2019/03/22	1	18.90	0	0.00	19.25	1	1,350	0.07%
2019/03/21	4	18.36	0	0.00	18.60	4	1,400	0.29%
2019/03/20	0	0.00	9	17.95	18.15	-9	1,379	-0.65%
2019/03/19	0	0.00	3	18.35	17.85	-3	1,382	-0.22%
2019/03/14	0	0.00	3	17.95	17.55	-3	1,386	-0.22%
2019/03/12	2	18.65	0	0.00	18.35	2	1,383	0.14%
2019/03/08	0	0.00	1	18.70	18.60	-1	1,412	-0.07%
2019/03/06	0	0.00	1	18.45	18.65	-1	1,360	-0.07%
2019/03/05	1	17.95	0	0.00	18.00	1	1,362	0.07%
2019/03/04	1	18.10	0	0.00	18.10	1	1,376	0.07%
2019/02/25	3	17.70	0	0.00	17.95	3	1,568	0.19%
2019/02/22	0	0.00	3	18.40	18.00	-3	1,622	-0.18%
2019/02/21	3	17.75	0	0.00	18.20	3	1,667	0.18%
2019/02/20	2	17.35	0	0.00	17.35	2	1,664	0.12%
2019/02/18	2	17.55	0	0.00	17.45	2	1,708	0.12%
2019/01/25	3	16.50	1	16.55	16.45	2	1,706	0.12%
2019/01/21	3	16.55	0	0.00	16.45	3	1,719	0.17%
2019/01/14	1	15.75	0	0.00	15.75	1	1,702	0.06%
2018/12/17	5	18.85	5	19.45	19.50	0	1,420	0.00%
2018/12/14	35	18.46	35	19.04	19.15	0	1,219	0.00%
2018/11/29	0	0.00	2	18.05	17.85	-2	942	-0.21%
2018/11/26	2	19.00	0	0.00	19.00	2	882	0.23%
2018/07/18	0	0.00	1	22.40	22.15	-1	1,498	-0.07%
2018/07/13	0	0.00	1	22.85	22.85	-1	1,514	-0.07%
2018/07/12	0	0.00	4	22.98	23.10	-4	1,512	-0.26%
2018/07/03	0	0.00	10	24.65	23.40	-10	1,596	-0.63%
2018/06/27	0	0.00	3	26.65	25.60	-3	1,558	-0.19%
2018/06/26	3	26.10	1	26.30	26.90	2	1,510	0.13%
2018/06/25	10	25.08	2	25.83	25.60	8	1,428	0.56%
2018/06/20	0	0.00	1	24.30	24.30	-1	1,376	-0.07%
2018/06/19	4	25.51	0	0.00	25.45	4	1,362	0.29%
2018/06/15	0	0.00	1	24.80	24.90	-1	1,313	-0.08%
2018/06/11	0	0.00	6	23.77	23.20	-6	1,263	-0.47%
2018/06/07	0	0.00	4	24.75	24.60	-4	1,236	-0.32%
2018/06/01	5	24.96	0	0.00	25.00	5	1,200	0.42%
2018/05/25	2	25.35	0	0.00	25.35	2	1,161	0.17%
2018/05/24	0	0.00	20	25.53	25.95	-20	1,151	-1.74%
2018/05/23	5	26.08	0	0.00	26.00	5	1,131	0.44%
2018/05/22	0	0.00	21	24.44	24.25	-21	1,068	-1.96%
2018/05/21	9	24.24	0	0.00	24.25	9	1,055	0.85%
2018/05/18	15	24.33	0	0.00	24.25	15	1,019	1.47%
2018/05/17	0	0.00	1	22.45	23.50	-1	937	-0.11%
2018/05/14	20	22.55	1	22.80	22.65	19	868	2.19%
2018/05/10	1	22.10	0	0.00	21.45	1	792	0.13%
2018/05/09	2	22.20	0	0.00	22.10	2	745	0.27%