台灣高鐵 (2633)-凱基-林口券商分點個股進出

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

台灣高鐵

(2633)

可現股當沖

股價
30.05
漲跌
▲0.10
漲幅
+0.33%
成交量
3,023張
產業
上市航運類股
909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－凱基-林口券商分點個股進出

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

凱基-林口券商分點個股進出
凱基-林口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
2024/06/18	0	0.00	1	29.90	29.95	-1	3,719	-0.03%
2024/06/11	3	29.90	0	0.00	29.80	3	4,030	0.07%
2024/06/06	0	0.00	5	29.90	30.00	-5	4,074	-0.12%
2024/06/03	0	0.00	1	30.00	30.00	-1	4,057	-0.02%
2024/05/31	0.3	29.80	0	0.00	30.00	0.3	4,090	0.01%
2024/05/30	2	29.75	0	0.00	29.65	2	3,994	0.05%
2024/05/29	1	29.85	0	0.00	29.85	1	3,949	0.03%
2024/05/27	3	30.02	0	0.00	29.95	3	4,039	0.07%
2024/05/24	1	30.05	2	30.00	30.05	-1	4,010	-0.02%
2024/05/21	2	30.15	0	0.00	30.15	2	3,956	0.05%
2024/05/17	0	0.00	3	30.55	30.40	-3	3,912	-0.08%
2024/05/16	0	0.00	15.1	30.42	30.45	-15.1	3,879	-0.39%
2024/05/09	0.1	30.25	0	0.00	30.25	0.1	3,692	0.00%
2024/05/06	0	0.00	9	30.35	30.50	-9	3,629	-0.25%
2024/05/02	0	0.00	6	30.00	30.05	-6	3,534	-0.17%
2024/04/29	0	0.00	13	30.01	30.05	-13	3,473	-0.37%
2024/04/25	2.3	29.76	0	0.00	29.75	2.3	3,445	0.07%
2024/04/22	0	0.00	4	29.85	29.95	-4	3,554	-0.11%
2024/04/16	2.1	29.75	0	0.00	29.55	2.1	3,313	0.06%
2024/04/09	1	30.10	0	0.00	30.10	1	3,224	0.03%
2024/04/02	0.2	30.15	0	0.00	30.15	0.2	3,267	0.00%
2024/03/29	0	0.00	2	30.25	30.10	-2	3,279	-0.06%
2024/03/28	0	0.00	2	30.10	30.15	-2	3,256	-0.06%
2024/03/27	1	30.05	0	0.00	30.00	1	3,220	0.03%
2024/03/26	10	30.05	2	30.20	30.00	8	3,201	0.25%
2024/03/25	8	30.14	0	0.00	30.10	8	3,182	0.25%
2024/03/22	8	29.95	0	0.00	29.95	8	3,154	0.25%
2024/03/21	1	29.85	0	0.00	29.95	1	3,144	0.03%
2024/03/20	1	29.80	0	0.00	29.75	1	3,177	0.03%
2024/03/19	2.3	29.92	0	0.00	29.80	2.3	3,187	0.07%
2024/03/18	2	30.05	0	0.00	30.25	2	3,123	0.06%
2024/03/14	0	0.00	21	29.95	30.10	-21	2,930	-0.72%
2024/03/12	2	29.95	0	0.00	30.05	2	2,842	0.07%
2024/03/05	0	0.00	2	29.70	29.70	-2	2,826	-0.07%
2024/02/29	0	0.00	1	30.20	30.20	-1	2,824	-0.04%
2024/01/18	4	29.51	0	0.00	29.35	4	2,973	0.13%
2024/01/17	2	29.38	0	0.00	29.30	2	2,977	0.07%
2024/01/09	0	0.00	2	30.05	30.05	-2	3,037	-0.07%
2023/12/21	0	0.00	2	30.15	30.20	-2	3,055	-0.07%
2023/12/14	1	30.60	0	0.00	30.40	1	3,068	0.03%
2023/12/13	0	0.00	1	30.40	30.40	-1	3,054	-0.03%
2023/12/12	1	30.45	0	0.00	30.60	1	3,255	0.03%
2023/11/29	0	0.00	1	29.85	29.85	-1	3,341	-0.03%
2023/11/21	0	0.00	1	30.45	30.40	-1	3,343	-0.03%
2023/11/16	0	0.00	2	30.20	30.30	-2	3,254	-0.06%
2023/11/13	0	0.00	2	30.00	30.00	-2	3,223	-0.06%
2023/11/06	0	0.00	1	30.20	30.15	-1	3,295	-0.03%
2023/11/03	0	0.00	1	29.90	29.90	-1	3,264	-0.03%
2023/10/26	1	29.30	0	0.00	29.15	1	3,287	0.03%
2023/10/25	3	29.50	0	0.00	29.65	3	3,193	0.09%
2023/10/23	2	29.50	0	0.00	29.50	2	3,143	0.06%
2023/10/20	2	29.68	0	0.00	29.60	2	3,131	0.06%
2023/10/19	2	30.10	0	0.00	30.05	2	3,081	0.06%
2023/10/17	0	0.00	0.1	30.30	30.35	-0.1	3,067	0.00%
2023/10/12	3	30.15	0	0.00	30.45	3	3,158	0.09%
2023/10/04	2	29.90	0	0.00	29.85	2	3,229	0.06%
2023/09/26	0.5	30.00	0	0.00	30.10	0.5	3,486	0.01%
2023/09/25	1	30.10	0	0.00	30.10	1	3,509	0.03%
2023/09/21	3	29.85	7	29.87	29.85	-4	3,596	-0.11%
2023/09/19	2	30.35	0	0.00	30.20	2	3,584	0.06%
2023/09/15	1	31.20	1	31.00	30.80	0	3,581	0.00%
2023/09/14	2	30.40	0	0.00	30.55	2	3,402	0.06%
2023/09/13	1	30.05	2	30.00	30.25	-1	3,336	-0.03%
2023/09/11	0	0.00	1	29.75	29.80	-1	3,355	-0.03%
2023/09/07	1	29.60	0	0.00	29.60	1	3,424	0.03%
2023/08/29	0.5	29.80	0	0.00	29.80	0.5	3,453	0.01%
2023/08/25	1	30.00	0	0.00	29.85	1	3,678	0.03%
2023/08/23	1	29.40	0	0.00	29.45	1	3,763	0.03%
2023/08/16	0	0.00	1	29.25	29.15	-1	4,051	-0.02%
2023/08/15	1	29.30	3	29.35	29.20	-2	4,134	-0.05%
2023/08/14	0	0.00	1	29.25	29.25	-1	4,345	-0.02%
2023/08/07	1	29.80	1	29.90	29.90	0	5,030	0.00%
2023/08/04	0	0.00	0.2	30.05	29.80	-0.2	5,035	0.00%
2023/08/02	1	29.95	0	0.00	29.95	1	4,979	0.02%
2023/08/01	6	30.20	0	0.00	30.20	6	4,914	0.12%
2023/07/27	0	30.45	0	0.00	30.30	0	4,914	0.00%
2023/07/25	2	30.10	1	30.15	30.05	1	4,970	0.02%
2023/07/24	0.3	30.20	0	0.00	30.05	0.3	4,952	0.01%
2023/07/21	0.1	30.55	0	0.00	30.20	0.1	4,954	0.00%
2023/07/20	1	30.50	0	0.00	30.50	1	4,982	0.02%
2023/07/19	1	30.40	0	0.00	30.25	1	4,985	0.02%
2023/07/17	2	30.15	0	0.00	30.15	2	4,948	0.04%
2023/07/13	1	30.55	3	30.30	30.25	-2	4,957	-0.04%
2023/07/12	1	30.70	0	0.00	30.80	1	4,956	0.02%
2023/07/07	0	0.00	2	31.08	31.05	-2	5,016	-0.04%
2023/07/06	0	0.00	1	31.55	31.55	-1	4,966	-0.02%
2023/07/05	0	0.00	1	32.15	32.15	-1	4,855	-0.02%
2023/07/04	2	32.23	1	32.15	32.25	1	4,854	0.02%
2023/07/03	0	0.00	3	32.27	32.40	-3	4,858	-0.06%
2023/06/30	1	32.00	6	31.95	32.15	-5	4,865	-0.10%
2023/06/28	0	0.00	19	32.20	32.15	-19	4,837	-0.39%
2023/06/21	0	0.00	100	32.50	32.60	-100	4,828	-2.07%
2023/06/19	100	32.35	0	0.00	32.35	100	4,868	2.05%
2023/06/16	0	32.48	0	0.00	32.45	0	4,855	0.00%
2023/06/14	0	32.52	0	0.00	32.35	0	4,924	0.00%
2023/06/13	0	32.52	0	0.00	32.60	0	4,904	0.00%
2023/06/12	0	32.55	1	32.45	32.50	-1	4,936	-0.02%
2023/06/08	4	32.73	0	0.00	32.70	4	4,955	0.08%
2023/06/07	1	32.90	0	0.00	33.00	1	5,038	0.02%
2023/06/05	6	32.84	16	32.80	32.80	-10	5,112	-0.20%
2023/06/02	15	32.89	0	0.00	33.00	15	5,175	0.29%
2023/06/01	1	32.55	0	0.00	32.65	1	5,288	0.02%
2023/05/31	1	32.40	1	32.40	32.55	0	5,290	0.00%
2023/05/29	1	32.40	0	0.00	32.40	1	5,129	0.02%
2023/05/25	3	32.95	34	32.90	32.90	-31	5,117	-0.61%
2023/05/24	0	0.00	2.1	33.10	33.20	-2.1	5,080	-0.04%
2023/05/23	0	0.00	3	33.00	33.30	-3	5,021	-0.06%
2023/05/22	1	32.95	0	0.00	32.95	1	4,966	0.02%
2023/05/19	5	32.62	21	32.75	32.60	-16	4,902	-0.33%
2023/05/18	16	32.81	1	33.05	32.70	15	4,814	0.31%
2023/05/17	22	32.83	5.1	33.09	33.30	16.9	4,601	0.37%
2023/05/16	8	32.25	1	32.25	32.25	7	4,258	0.16%
2023/05/15	1	31.85	3	31.90	31.80	-2	4,032	-0.05%
2023/05/08	0	0.00	1.2	31.16	31.25	-1.2	3,838	-0.03%
2023/04/25	1	30.85	0	0.00	30.75	1	4,088	0.02%
2023/04/20	1	30.55	0	0.00	30.65	1	4,119	0.02%
2023/04/19	0	0.00	1	30.80	30.75	-1	4,138	-0.02%
2023/04/18	0	0.00	2	31.15	31.10	-2	4,123	-0.05%
2023/04/17	1	31.05	0	0.00	31.15	1	4,101	0.02%
2023/04/13	1	30.85	3	30.70	30.90	-2	4,011	-0.05%
2023/04/12	0	0.00	10	30.45	30.50	-10	3,876	-0.26%
2023/04/11	1	30.35	1	30.30	30.40	0	3,856	0.00%
2023/04/07	3	30.15	0	0.00	30.15	3	3,806	0.08%
2023/04/06	1	30.20	0	0.00	30.20	1	3,799	0.03%
2023/03/27	0	0.00	0.4	30.10	30.00	-0.4	3,851	-0.01%
2023/03/24	1	30.05	0	0.00	30.05	1	3,939	0.03%
2023/03/23	0	0.00	3	29.95	30.00	-3	4,014	-0.07%
2023/03/22	1	29.45	0	0.00	29.55	1	4,040	0.02%
2023/03/20	2	29.60	0	0.00	29.50	2	4,093	0.05%
2023/03/16	0.1	29.33	0	0.00	29.20	0.1	4,021	0.00%
2023/03/14	1	29.55	0	0.00	29.60	1	3,989	0.03%
2023/03/10	0.2	29.84	0	0.00	29.90	0.2	3,968	0.01%
2023/03/08	4	30.40	1	30.45	30.50	3	3,970	0.08%
2023/03/07	0	0.00	1	30.35	30.35	-1	3,919	-0.03%
2023/03/06	17	30.05	1	30.15	30.05	16	3,871	0.41%
2023/03/03	0	0.00	1	29.45	29.45	-1	3,761	-0.03%
2023/02/24	0.1	29.40	4	29.35	29.40	-4	3,679	-0.11%
2023/02/23	2	29.35	2	29.30	29.25	0	3,633	0.00%
2023/02/20	0	0.00	1	29.35	29.30	-1	3,659	-0.03%
2023/02/09	3	28.88	0	0.00	28.90	3	3,801	0.08%
2023/02/08	1.2	28.96	0	0.00	28.95	1.2	3,795	0.03%
2023/02/03	10	29.35	0	0.00	29.35	10	3,728	0.27%
2023/02/02	0	0.00	1	29.30	29.20	-1	3,717	-0.03%
2023/01/31	0	0.00	1	29.00	29.20	-1	3,621	-0.03%
2023/01/30	0.1	29.10	0	0.00	29.20	0.1	3,560	0.00%
2023/01/17	0	0.00	22	29.02	29.10	-22	3,464	-0.63%
2023/01/16	0	0.00	3	28.90	28.95	-3	3,432	-0.09%
2023/01/12	3	28.68	0	0.00	28.65	3	3,432	0.09%
2023/01/11	0.1	29.20	0	0.00	28.90	0.1	3,418	0.00%
2023/01/10	0	0.00	1	29.25	29.30	-1	3,432	-0.03%
2023/01/09	0	0.00	2	29.15	29.20	-2	3,422	-0.06%
2023/01/06	1	29.05	1	29.05	29.00	0	3,411	0.00%
2023/01/03	0	0.00	30	28.75	28.80	-30	3,430	-0.87%
2022/12/30	31	28.75	0	0.00	28.75	31	3,427	0.90%
2022/12/28	0.1	28.95	0	0.00	28.95	0.1	3,455	0.00%
2022/12/21	0	0.00	4	28.71	28.75	-4	3,619	-0.11%
2022/12/16	0.1	29.05	1	29.10	29.45	-0.9	3,553	-0.03%
2022/12/14	1	28.85	0	0.00	28.95	1	3,395	0.03%
2022/12/09	0.1	28.45	0	0.00	28.50	0.1	3,384	0.00%
2022/12/02	0.1	28.65	0	0.00	28.60	0.1	3,343	0.00%
2022/11/21	0.1	27.95	0	0.00	27.90	0.1	3,138	0.00%
2022/11/14	0	0.00	1	28.60	28.60	-1	3,029	-0.03%
2022/11/09	0	0.00	3	28.05	28.20	-3	2,910	-0.10%
2022/11/08	0	0.00	9	28.00	28.05	-9	2,887	-0.31%
2022/11/01	0	28.10	0	0.00	27.85	0	2,895	0.00%
2022/10/31	0	27.90	0	0.00	28.10	0	2,932	0.00%
2022/10/28	0	27.95	0	0.00	27.80	0	2,943	0.00%
2022/10/27	0	0.00	0.1	27.95	27.95	-0.1	2,952	0.00%
2022/10/25	0	27.50	0	0.00	27.55	0	2,983	0.00%
2022/10/21	1	27.20	0	0.00	27.40	1	2,979	0.03%
2022/10/20	0	27.37	0	0.00	27.40	0	2,974	0.00%
2022/10/19	0	27.80	0	0.00	27.55	0	2,947	0.00%
2022/10/18	0	27.90	0	0.00	28.15	0	2,920	0.00%
2022/10/17	0	27.47	0.1	27.65	27.35	-0.1	2,884	0.00%
2022/10/14	0	27.94	0	0.00	27.80	0	2,902	0.00%
2022/10/13	0	28.02	0	0.00	27.60	0	2,913	0.00%
2022/10/12	0	28.30	0	0.00	28.40	0	2,906	0.00%
2022/10/11	0	28.37	0	0.00	28.40	0	2,957	0.00%
2022/10/07	0	0.00	2	28.50	28.55	-2	2,970	-0.07%
2022/10/06	0	28.60	0	0.00	28.60	0	3,139	0.00%
2022/10/05	0	28.55	0	0.00	28.55	0	3,220	0.00%
2022/10/04	0	28.55	0	0.00	28.55	0	3,260	0.00%
2022/10/03	0	28.49	1	28.40	28.45	-1	3,236	-0.03%
2022/09/28	0.1	28.00	0	0.00	28.00	0.1	3,310	0.00%
2022/09/23	0	0.00	1	28.35	28.35	-1	3,270	-0.03%
2022/09/22	1	28.40	0	0.00	28.50	1	3,303	0.03%
2022/09/20	0	0.00	2	28.95	28.95	-2	3,301	-0.06%
2022/09/05	1	28.50	0	0.00	28.40	1	3,210	0.03%
2022/08/29	1	28.45	0	0.00	28.55	1	3,227	0.03%
2022/08/24	1	28.85	0	0.00	28.85	1	3,221	0.03%
2022/08/23	0	0.00	1	28.90	28.95	-1	3,427	-0.03%
2022/08/11	1	28.85	0	0.00	28.95	1	3,650	0.03%
2022/08/10	0	28.90	0	0.00	28.70	0	3,682	0.00%
2022/08/03	0	0.00	4	29.10	28.70	-4	3,867	-0.10%
2022/08/02	0	0.00	1	29.05	28.95	-1	3,908	-0.03%
2022/08/01	1	29.00	0	0.00	29.00	1	3,926	0.03%
2022/07/28	3	29.10	0	0.00	29.15	3	3,950	0.08%
2022/07/14	0.6	29.21	0	0.00	29.30	0.6	3,930	0.02%
2022/07/13	0	28.90	0	0.00	28.90	0	3,759	0.00%
2022/07/12	0	0.00	3	28.60	28.65	-3	3,668	-0.08%
2022/07/06	1	27.70	1	27.50	27.65	0	3,530	0.00%
2022/07/01	0	0.00	0.7	27.55	27.55	-0.7	3,549	-0.02%
2022/06/30	0	0.00	9	28.23	28.05	-9	3,563	-0.25%
2022/06/20	1	27.40	0	0.00	27.35	1	3,416	0.03%
2022/06/17	0.1	27.55	0	0.00	27.75	0.1	3,406	0.00%
2022/06/15	0	0.00	0	27.70	27.95	0	3,465	0.00%
2022/06/09	1	27.90	0	0.00	27.95	1	3,488	0.03%
2022/06/07	1	27.90	0	0.00	27.90	1	3,443	0.03%
2022/05/23	0	0.00	7	28.20	28.15	-7	3,614	-0.19%
2022/05/19	0	27.30	2	27.25	27.55	-2	3,589	-0.06%
2022/05/13	0	0.00	1	26.45	26.75	-1	3,681	-0.03%
2022/05/12	13	26.55	5	26.65	26.30	8	3,646	0.22%
2022/05/10	1	27.20	0	0.00	27.15	1	3,508	0.03%
2022/05/06	12.4	27.74	0	0.00	27.70	12.4	3,499	0.35%
2022/05/03	3.1	27.92	0	0.00	27.85	3.1	3,652	0.08%
2022/04/29	1	28.00	0	0.00	28.00	1	3,684	0.03%
2022/04/27	1	28.05	3	28.00	28.00	-2	3,740	-0.05%
2022/04/25	0.1	28.20	5	28.18	28.20	-5	3,857	-0.13%
2022/04/18	2	28.28	2	28.25	28.20	0	3,836	0.00%
2022/04/15	3	28.57	0	0.00	28.40	3	3,838	0.08%
2022/04/11	1	28.25	0	0.00	28.30	1	3,797	0.03%
2022/04/08	0	0.00	1	28.55	28.40	-1	3,767	-0.03%
2022/04/07	0	0.00	1	28.55	28.45	-1	3,739	-0.03%
2022/03/23	0	0.00	1	29.15	29.20	-1	3,802	-0.03%
2022/03/11	2	28.50	0	0.00	28.40	2	3,919	0.05%
2022/03/09	3	28.25	0	0.00	28.20	3	3,972	0.08%
2022/03/08	0.1	28.40	8	28.15	28.05	-8	4,013	-0.20%
2022/03/07	0.1	28.65	0	0.00	28.50	0.1	3,964	0.00%
2022/03/04	0	0.00	1	29.20	29.20	-1	4,107	-0.02%
2022/03/03	0.1	29.30	0	0.00	29.35	0.1	4,174	0.00%
2022/02/25	0	0.00	3	29.55	29.55	-3	4,548	-0.07%
2022/02/16	3	29.15	0	0.00	29.05	3	4,603	0.07%
2022/02/11	2	29.10	0	0.00	29.15	2	4,616	0.04%
2022/02/07	0	0.00	20	28.50	28.40	-20	4,703	-0.43%
2022/01/26	6	28.32	0	0.00	28.45	6	4,655	0.13%
2022/01/25	1	28.25	1	28.10	28.15	0	4,681	0.00%
2022/01/24	2	28.30	2	28.20	28.45	0	4,593	0.00%
2022/01/21	4	28.63	0	0.00	28.55	4	4,594	0.09%
2022/01/20	4	28.79	0	0.00	28.85	4	4,513	0.09%
2022/01/18	0.2	29.15	0	0.00	29.15	0.2	4,364	0.00%
2022/01/17	7	29.14	0	0.00	29.10	7	4,323	0.16%
2022/01/13	0	0.00	2	29.45	29.45	-2	4,297	-0.05%
2022/01/12	2	29.30	0	0.00	29.35	2	4,298	0.05%
2022/01/10	1	29.20	0	0.00	29.20	1	4,374	0.02%
2022/01/06	2	29.30	3	29.40	29.40	-1	4,408	-0.02%
2022/01/05	1	29.25	2	29.45	29.30	-1	4,417	-0.02%
2022/01/04	0	0.00	2	29.25	29.35	-2	4,457	-0.04%
2022/01/03	2	29.35	0	0.00	29.40	2	4,446	0.04%
2021/12/23	1	29.40	0	0.00	29.35	1	4,633	0.02%
2021/12/21	0	0.00	3	29.35	29.35	-3	4,661	-0.06%
2021/12/17	5	29.25	0	0.00	29.15	5	4,654	0.11%
2021/12/15	0	0.00	7	29.20	29.15	-7	4,654	-0.15%
2021/12/14	1	29.30	0	0.00	29.30	1	4,733	0.02%
2021/12/13	0.1	29.60	0	0.00	29.50	0.1	4,694	0.00%
2021/12/06	5	29.50	0	0.00	29.55	5	4,555	0.11%
2021/12/03	7.6	29.71	5	29.75	29.65	2.6	4,539	0.06%
2021/12/02	3	29.60	0	0.00	29.90	3	4,519	0.07%
2021/12/01	0	0.00	4	29.68	29.90	-4	4,464	-0.09%
2021/11/30	8	30.08	1	29.95	29.65	7	4,428	0.16%
2021/11/29	3.2	29.57	5	29.70	29.50	-1.8	4,170	-0.04%
2021/11/26	2.2	30.29	2	30.00	30.05	0.2	4,078	0.00%
2021/11/25	8	30.53	6	30.60	30.60	2	3,994	0.05%
2021/11/24	0.2	29.90	1	29.95	29.95	-0.8	3,739	-0.02%
2021/11/23	2	29.70	3	29.73	29.60	-1	3,665	-0.03%
2021/11/22	4	29.58	1	29.65	29.70	3	3,635	0.08%
2021/11/19	0	0.00	7	29.60	29.40	-7	3,579	-0.20%
2021/11/17	0	0.00	7	29.20	29.20	-7	3,482	-0.20%
2021/11/12	8	29.16	0	0.00	29.20	8	3,471	0.23%
2021/11/11	1	29.15	0	0.00	29.20	1	3,512	0.03%
2021/11/09	0	0.00	1	29.30	29.35	-1	3,603	-0.03%
2021/11/08	1	29.00	0	0.00	29.15	1	3,517	0.03%
2021/11/04	1	28.95	0	0.00	29.00	1	3,519	0.03%
2021/11/03	3	29.00	0	0.00	29.00	3	3,500	0.09%
2021/11/02	2	28.98	0	0.00	28.95	2	3,476	0.06%
2021/10/21	1	29.40	0	0.00	29.35	1	3,498	0.03%
2021/10/15	1	29.00	3	29.15	29.35	-2	3,676	-0.05%
2021/10/13	0	0.00	3	28.95	28.85	-3	3,701	-0.08%
2021/10/12	0.1	29.00	0	0.00	28.85	0.1	3,718	0.00%
2021/10/06	1	28.90	0	0.00	28.85	1	3,682	0.03%
2021/10/05	3	28.90	0	0.00	29.00	3	3,641	0.08%
2021/10/04	2	29.00	1	29.10	29.00	1	3,646	0.03%
2021/10/01	1	29.40	0	0.00	29.20	1	3,611	0.03%
2021/09/24	1	29.85	0	0.00	29.95	1	3,633	0.03%
2021/09/22	1	29.15	0	0.00	29.35	1	3,673	0.03%
2021/09/17	1	29.20	0	0.00	29.20	1	3,572	0.03%
2021/09/14	1	29.85	0	0.00	29.90	1	3,537	0.03%
2021/09/08	0	0.00	1	29.55	29.65	-1	4,007	-0.02%
2021/09/07	1	29.75	0	0.00	29.75	1	4,009	0.02%
2021/09/01	1	30.10	0	0.00	30.15	1	4,071	0.02%
2021/08/27	0	0.00	0	29.95	29.90	0	4,114	0.00%
2021/08/25	0	0.00	0	30.00	30.00	0	4,210	0.00%
2021/08/24	0	0.00	1	29.50	29.80	-1	4,251	-0.02%
2021/08/23	0	0.00	0	29.50	29.40	0	4,287	0.00%
2021/08/20	0	0.00	0	29.00	28.80	0	4,336	0.00%
2021/08/19	1	29.10	0	0.00	29.05	1	4,446	0.02%
2021/08/18	0	0.00	1	28.95	29.30	-1	4,412	-0.02%
2021/08/16	1	29.25	0	0.00	29.10	1	4,374	0.02%
2021/08/13	1	29.85	0	0.00	30.00	1	4,365	0.02%
2021/08/11	2	29.95	0.7	30.00	29.95	1.4	4,420	0.03%
2021/08/02	0	0.00	20	30.25	30.35	-20	5,501	-0.36%
2021/07/28	2	29.83	0	0.00	29.90	2	5,600	0.04%
2021/07/27	1	30.30	0	0.00	30.15	1	5,673	0.02%
2021/07/26	3	30.33	1	30.45	30.55	2	5,761	0.03%
2021/07/23	20	30.65	22	30.80	30.90	-2	5,757	-0.03%
2021/07/21	0	0.00	7	29.95	29.85	-7	5,693	-0.12%
2021/07/19	0.2	30.00	1	30.15	30.15	-0.8	5,792	-0.01%
2021/07/16	1	29.85	0	0.00	29.90	1	5,893	0.02%
2021/07/14	1	29.70	0	0.00	29.70	1	6,122	0.02%
2021/07/12	0.2	29.85	3	29.85	29.70	-2.8	6,279	-0.04%
2021/07/09	2	29.75	0	0.00	29.85	2	6,341	0.03%
2021/07/07	0	0.00	1	29.95	29.90	-1	6,382	-0.02%
2021/07/06	0.3	30.05	5	30.08	29.95	-4.7	6,432	-0.07%
2021/06/30	1	29.85	0	0.00	29.90	1	6,573	0.02%
2021/06/29	2	29.70	0	0.00	30.00	2	6,648	0.03%
2021/06/28	2	29.80	1	29.85	30.05	1	6,745	0.01%
2021/06/25	1	30.00	0	0.00	30.05	1	6,797	0.01%
2021/06/23	0	0.00	1	30.00	30.00	-1	6,835	-0.01%
2021/06/22	0	0.00	4	29.90	29.70	-4	6,812	-0.06%
2021/06/21	2	29.40	0	0.00	29.45	2	6,801	0.03%
2021/06/18	5	29.09	0	0.00	29.00	5	6,780	0.07%
2021/06/17	1	29.30	0	0.00	29.40	1	6,589	0.02%
2021/06/16	0	0.00	3	29.80	29.55	-3	6,722	-0.04%
2021/06/11	0	0.00	2	29.65	29.65	-2	6,886	-0.03%
2021/06/10	6	29.43	0	0.00	29.40	6	6,918	0.09%
2021/06/08	3	29.40	0	0.00	29.15	3	6,975	0.04%
2021/06/07	0	29.35	0	0.00	29.20	0	6,996	0.00%
2021/06/04	1	29.80	1	29.90	30.00	0	6,962	0.00%
2021/06/03	1	30.00	1	30.00	30.15	0	7,030	0.00%
2021/06/02	1	29.90	5	30.06	30.20	-4	7,036	-0.06%
2021/06/01	0	0.00	2	29.95	29.95	-2	7,048	-0.03%
2021/05/28	1	28.90	0	0.00	28.90	1	7,173	0.01%
2021/05/26	1	28.15	0	0.00	28.25	1	7,304	0.01%
2021/05/21	7	28.09	0	0.00	28.10	7	7,633	0.09%
2021/05/20	1.1	28.11	0	0.00	28.15	1.1	7,651	0.01%
2021/05/19	8	28.23	6	28.33	28.50	2	7,659	0.03%
2021/05/17	1	27.15	25	26.90	27.00	-24	7,688	-0.31%
2021/05/14	0	0.00	5	28.60	28.85	-5	7,554	-0.07%
2021/05/13	2	28.30	21	28.26	28.30	-19	7,532	-0.25%
2021/05/12	3	28.90	6	29.67	28.65	-3	7,417	-0.04%
2021/05/11	1	30.90	6	30.72	30.10	-5	7,151	-0.07%
2021/05/10	0.1	31.05	6	31.22	31.25	-5.9	7,034	-0.08%
2021/05/07	0	0.00	2	31.00	31.00	-2	7,155	-0.03%
2021/05/06	1	30.50	31	30.46	30.60	-30	7,185	-0.42%
2021/05/05	0	0.00	4	30.50	30.55	-4	7,199	-0.06%
2021/05/03	0	0.00	6	30.88	30.75	-6	7,182	-0.08%
2021/04/29	0	0.00	2	31.35	31.45	-2	7,163	-0.03%
2021/04/26	0	0.00	6	31.23	31.35	-6	7,451	-0.08%
2021/04/23	0.3	30.95	16	31.05	31.20	-15.7	7,490	-0.21%
2021/04/22	9	31.24	0	0.00	31.25	9	7,521	0.12%
2021/04/21	2	31.40	3	31.57	31.35	-1	7,460	-0.01%
2021/04/19	22.1	31.24	2	31.25	31.25	20.1	7,449	0.27%
2021/04/16	0.3	30.80	0.3	30.80	30.90	0	7,421	0.00%
2021/04/15	0.3	30.70	0	0.00	30.60	0.3	7,513	0.00%
2021/04/13	1	30.80	0	0.00	30.70	1	7,633	0.01%
2021/04/12	1	30.80	0	0.00	30.85	1	7,651	0.01%
2021/04/09	0	0.00	8	30.90	30.90	-8	7,706	-0.10%
2021/04/06	1	30.85	1	31.00	30.85	0	7,797	0.00%
2021/04/01	1	31.20	0	0.00	31.10	1	7,933	0.01%
2021/03/31	2	31.33	2	31.35	31.45	0	7,876	0.00%
2021/03/30	1	30.90	0	0.00	31.00	1	7,810	0.01%
2021/03/24	2	30.60	0	0.00	30.70	2	8,075	0.02%
2021/03/23	0	0.00	0.3	30.75	30.55	-0.3	8,033	0.00%
2021/03/22	2.3	30.80	0	0.00	30.75	2.3	8,075	0.03%
2021/03/19	2	30.55	0	0.00	31.20	2	8,107	0.02%
2021/03/18	5	30.90	13	30.95	30.80	-8	8,015	-0.10%
2021/03/17	2	30.58	0	0.00	30.50	2	7,980	0.03%
2021/03/16	5	30.65	0	0.00	30.65	5	8,002	0.06%
2021/03/15	0	0.00	15	30.65	30.70	-15	8,046	-0.19%
2021/03/12	0	0.00	0.1	30.85	30.80	-0.1	8,125	0.00%
2021/03/10	2	30.65	0	0.00	30.75	2	8,288	0.02%
2021/03/09	3	30.70	4	30.75	30.75	-1	8,363	-0.01%
2021/03/08	10	30.60	1	30.80	30.55	9	8,385	0.11%
2021/03/05	0	0.00	1.1	30.58	30.60	-1.1	8,433	-0.01%
2021/03/04	10	30.48	0	0.00	30.40	10	8,620	0.12%
2021/03/03	3	30.73	3	30.75	31.00	0	8,552	0.00%
2021/03/02	3	30.50	8	30.55	30.50	-5	8,487	-0.06%
2021/02/26	5	30.40	2	30.75	30.15	3	8,495	0.04%
2021/02/25	0	0.00	1	30.95	31.00	-1	8,286	-0.01%
2021/02/23	2	30.50	4.5	30.53	30.70	-2.5	8,214	-0.03%
2021/02/22	0	0.00	0.5	30.20	30.05	-0.5	8,151	-0.01%
2021/02/19	2	29.75	0	0.00	30.00	2	8,149	0.02%
2021/02/18	10.2	29.95	2	30.10	29.85	8.2	8,177	0.10%
2021/02/04	12	28.91	0	0.00	29.20	12	8,069	0.15%
2021/02/01	2	28.80	0	0.00	28.80	2	8,314	0.02%
2021/01/29	3	28.97	5	29.00	28.90	-2	8,297	-0.02%
2021/01/28	1	29.00	0	0.00	29.05	1	8,163	0.01%
2021/01/27	7	29.41	2	29.30	29.25	5	8,114	0.06%
2021/01/25	3	28.90	0	0.00	29.20	3	7,998	0.04%
2021/01/21	10	29.13	10	29.25	29.10	0	7,896	0.00%
2021/01/20	6	29.61	4	29.43	29.05	2	7,834	0.03%
2021/01/19	2	30.03	1.3	30.01	30.00	0.7	7,606	0.01%
2021/01/18	10.3	30.01	7	30.00	30.05	3.3	7,515	0.04%
2021/01/15	0	0.00	3	30.33	30.30	-3	7,417	-0.04%
2021/01/13	5	30.50	10	30.50	30.50	-5	7,286	-0.07%
2021/01/12	0	0.00	5	30.55	30.65	-5	7,175	-0.07%
2021/01/11	1	30.60	0	0.00	30.70	1	7,046	0.01%
2021/01/08	3	30.57	1	30.75	30.70	2	6,961	0.03%
2021/01/07	0	0.00	2	30.85	30.75	-2	6,847	-0.03%
2021/01/06	3	30.70	0	0.00	30.55	3	6,764	0.04%
2021/01/05	0	0.00	1	30.70	30.75	-1	6,625	-0.02%
2021/01/04	0	0.00	4	31.13	31.10	-4	6,574	-0.06%
2020/12/28	7	31.64	3	31.30	31.30	4	6,252	0.06%
2020/12/23	3	30.25	2	30.25	30.55	1	6,010	0.02%
2020/12/22	0	0.00	1	30.55	30.50	-1	5,905	-0.02%
2020/12/21	9	30.98	1	30.95	31.20	8	5,914	0.14%
2020/12/18	0	0.00	0.3	30.70	30.65	-0.3	5,835	-0.01%
2020/12/16	0.3	30.95	0	0.00	30.70	0.3	5,759	0.01%
2020/12/15	0	0.00	2	30.75	30.40	-2	5,726	-0.03%
2020/12/14	2	30.75	0	0.00	30.80	2	5,622	0.04%
2020/12/09	82	30.90	81	30.85	30.85	1	5,395	0.02%
2020/12/08	11	31.00	0	0.00	30.95	11	5,338	0.21%
2020/12/04	1	31.55	0	0.00	31.60	1	5,173	0.02%
2020/12/03	1	31.35	0	0.00	31.30	1	5,041	0.02%
2020/12/02	2	31.05	0	0.00	31.05	2	4,954	0.04%
2020/11/30	7	31.16	0	0.00	31.45	7	4,828	0.14%
2020/11/27	0.3	31.30	0	0.00	31.25	0.3	4,585	0.01%
2020/11/20	1	31.25	0	0.00	31.40	1	4,370	0.02%
2020/11/17	0.3	31.80	0	0.00	31.55	0.3	4,224	0.01%
2020/11/16	0	0.00	10	31.75	31.65	-10	4,265	-0.23%
2020/11/13	0	0.00	5	31.30	31.30	-5	4,215	-0.12%
2020/11/11	0	0.00	4	31.70	31.70	-4	4,260	-0.09%
2020/11/10	9	31.66	5	32.06	31.60	4	4,349	0.09%
2020/11/09	5	30.80	0	0.00	30.80	5	4,129	0.12%
2020/11/04	0	0.00	3	30.33	30.20	-3	4,130	-0.07%
2020/11/03	0	0.00	1	30.40	30.30	-1	4,264	-0.02%
2020/10/30	1	30.05	1	30.25	30.25	0	4,412	0.00%
2020/10/28	2	30.55	0	0.00	30.50	2	4,456	0.04%
2020/10/26	1	30.90	1	31.00	30.90	0	4,566	0.00%
2020/10/23	1	30.60	0	0.00	30.50	1	4,647	0.02%
2020/10/22	0	0.00	2	30.55	30.60	-2	4,706	-0.04%
2020/10/21	0	0.00	2	30.70	30.55	-2	4,761	-0.04%
2020/10/16	2.3	30.90	0	0.00	30.65	2.3	4,774	0.05%
2020/10/15	1	30.85	0	0.00	30.75	1	4,772	0.02%
2020/10/13	0	0.00	2	30.80	30.85	-2	4,789	-0.04%
2020/10/06	0	0.00	5	31.60	31.60	-5	5,148	-0.10%
2020/10/05	4	31.59	1	31.90	31.55	3	5,241	0.06%
2020/09/28	5	31.30	0	0.00	31.35	5	5,586	0.09%
2020/09/25	0	0.00	1	30.70	30.75	-1	5,650	-0.02%
2020/09/24	11	30.37	6	30.88	30.35	5	5,649	0.09%
2020/09/22	2	31.60	0	0.00	31.60	2	5,664	0.04%
2020/09/21	1	32.00	1	32.20	31.90	0	5,691	0.00%
2020/09/18	4	31.81	0	0.00	32.00	4	5,704	0.07%
2020/09/17	1	32.05	0	0.00	32.00	1	5,739	0.02%
2020/09/15	1.3	32.20	0	0.00	32.15	1.3	5,947	0.02%
2020/09/14	1	31.95	0	0.00	32.05	1	6,119	0.02%
2020/09/11	3	31.95	0	0.00	31.95	3	6,242	0.05%
2020/09/10	1	32.20	0	0.00	32.20	1	6,352	0.02%
2020/09/09	1	32.05	0	0.00	32.15	1	6,405	0.02%
2020/09/03	2	32.53	0	0.00	32.55	2	6,689	0.03%
2020/09/02	2	32.35	2	32.40	32.45	0	6,747	0.00%
2020/09/01	1	32.35	0	0.00	32.35	1	6,902	0.01%
2020/08/28	0	0.00	5	32.55	32.60	-5	6,963	-0.07%
2020/08/27	1	32.55	3	32.55	32.60	-2	7,065	-0.03%
2020/08/25	2	33.00	1	32.60	33.00	1	7,334	0.01%
2020/08/21	0	0.00	1	32.60	32.60	-1	7,857	-0.01%
2020/08/20	10	32.32	1	32.20	32.35	9	8,286	0.11%
2020/08/19	26	33.58	0	0.00	33.20	26	8,499	0.31%
2020/08/18	6.3	33.50	0	0.00	33.45	6.3	8,829	0.07%
2020/08/17	3	33.92	6	34.05	33.95	-3	8,870	-0.03%
2020/08/14	0	0.00	2	33.25	33.95	-2	9,002	-0.02%
2020/08/13	0	0.00	3	32.65	32.70	-3	8,977	-0.03%
2020/08/11	3	32.50	0	0.00	32.20	3	9,109	0.03%
2020/08/07	6	32.50	0	0.00	32.45	6	9,038	0.07%
2020/08/06	2	33.05	0	0.00	33.00	2	8,906	0.02%
2020/08/05	4	33.41	2	33.70	33.30	2	8,831	0.02%
2020/08/04	2	33.30	1	33.30	33.30	1	8,797	0.01%
2020/08/03	3	33.00	0	0.00	32.95	3	8,789	0.03%
2020/07/31	4	33.40	2	33.90	33.30	2	8,736	0.02%
2020/07/30	6	33.53	2	33.35	33.35	4	8,663	0.05%
2020/07/28	5	33.90	2	33.55	33.80	3	8,578	0.03%
2020/07/27	5	34.29	4	34.10	34.05	1	8,606	0.01%
2020/07/24	2	34.60	0	0.00	34.60	2	8,637	0.02%
2020/07/23	2	34.70	1	34.70	34.80	1	8,675	0.01%
2020/07/21	7	34.94	2	35.03	34.95	5	8,690	0.06%
2020/07/20	1	34.90	1	34.70	34.90	0	8,684	0.00%
2020/07/17	0	0.00	1	35.00	35.00	-1	8,719	-0.01%
2020/07/16	3	35.17	2	35.05	34.80	1	8,743	0.01%
2020/07/15	2.3	35.16	5	35.45	35.25	-2.7	8,686	-0.03%
2020/07/14	1	34.95	0	0.00	34.70	1	8,641	0.01%
2020/07/13	5	35.09	0	0.00	35.20	5	8,580	0.06%
2020/07/10	13	35.54	8	35.45	35.40	5	8,536	0.06%
2020/07/09	15	36.21	1	36.45	36.05	14	8,495	0.16%
2020/07/08	13	36.34	1	36.45	36.55	12	8,401	0.14%
2020/07/07	0	0.00	1	37.15	37.15	-1	8,331	-0.01%
2020/07/06	4	37.10	2	37.15	37.15	2	8,400	0.02%
2020/07/03	1	36.90	0	0.00	37.05	1	8,455	0.01%
2020/07/02	2	36.75	0	0.00	36.75	2	8,519	0.02%
2020/07/01	5	36.59	0	0.00	36.50	5	8,500	0.06%
2020/06/30	1	36.55	0	0.00	36.50	1	8,447	0.01%
2020/06/29	1	36.60	0	0.00	36.50	1	8,476	0.01%
2020/06/24	5	36.87	21	37.00	36.85	-16	8,512	-0.19%
2020/06/23	2	36.20	5	36.40	36.55	-3	8,468	-0.04%
2020/06/22	4	36.25	0	0.00	36.15	4	8,436	0.05%
2020/06/19	1	36.90	0	0.00	36.50	1	8,394	0.01%
2020/06/18	2	36.80	0	0.00	36.80	2	8,374	0.02%
2020/06/17	7	37.21	0	0.00	37.20	7	8,354	0.08%
2020/06/16	1.1	37.37	9	37.35	37.55	-7.9	8,408	-0.09%
2020/06/15	3.2	37.39	1	37.20	37.05	2.2	8,556	0.03%
2020/06/12	0	0.00	4	37.46	37.50	-4	8,674	-0.05%
2020/06/11	2	38.30	0	0.00	38.00	2	8,813	0.02%
2020/06/10	0	0.00	1	38.55	38.50	-1	8,780	-0.01%
2020/06/09	3	38.50	1	38.45	38.50	2	9,065	0.02%
2020/06/08	3	38.77	7	38.64	38.75	-4	9,199	-0.04%
2020/06/05	0	0.00	2	38.60	38.65	-2	9,102	-0.02%
2020/06/04	8	38.40	0	0.00	38.40	8	9,142	0.09%
2020/06/03	0	0.00	6	38.22	38.40	-6	9,192	-0.07%
2020/06/02	1	38.15	0	0.00	38.15	1	9,169	0.01%
2020/06/01	2	38.55	10	38.41	38.30	-8	9,129	-0.09%
2020/05/29	8	38.15	0	0.00	37.70	8	9,010	0.09%
2020/05/28	16	38.89	18	39.37	38.45	-2	8,816	-0.02%
2020/05/27	9	39.39	18	39.13	39.30	-9	8,620	-0.10%
2020/05/26	0	0.00	3	38.05	38.25	-3	8,258	-0.04%
2020/05/25	1	36.80	7	36.98	37.30	-6	8,000	-0.07%
2020/05/22	2	35.68	0	0.00	35.45	2	7,693	0.03%
2020/05/21	6	36.00	1	35.60	36.10	5	7,691	0.07%
2020/05/20	16	35.03	5	35.25	35.10	11	7,521	0.15%
2020/05/19	4	34.56	5	34.66	34.55	-1	7,388	-0.01%
2020/05/18	1	33.45	0	0.00	33.80	1	7,228	0.01%
2020/05/15	0.3	33.65	0	0.00	33.50	0.3	7,222	0.00%
2020/05/13	1	33.50	1	33.55	33.90	0	7,230	0.00%
2020/05/08	4	33.50	1	33.45	33.50	3	7,211	0.04%
2020/05/05	0	0.00	1	33.45	33.35	-1	7,266	-0.01%
2020/05/04	2	33.25	0	0.00	33.45	2	7,260	0.03%
2020/04/30	8	34.28	6	34.55	34.10	2	7,241	0.03%
2020/04/29	1	34.10	2	33.85	34.00	-1	7,203	-0.01%
2020/04/28	0	0.00	3	32.65	33.05	-3	7,169	-0.04%
2020/04/27	0	0.00	3	32.20	32.25	-3	7,344	-0.04%
2020/04/22	5	30.83	5	31.15	31.60	0	7,357	0.00%
2020/04/21	7	31.76	1	31.50	31.50	6	7,353	0.08%
2020/04/20	2	32.00	2	32.30	32.35	0	7,329	0.00%
2020/04/17	5.3	32.30	5	32.50	32.25	0.3	7,385	0.00%
2020/04/16	2	32.00	1	32.20	32.15	1	7,387	0.01%
2020/04/15	6	32.38	5	32.25	32.45	1	7,373	0.01%
2020/04/14	3	31.75	5	31.79	31.85	-2	7,344	-0.03%
2020/04/13	6	31.13	0	0.00	31.05	6	7,312	0.08%
2020/04/10	7	31.46	2	31.60	31.65	5	7,340	0.07%
2020/04/09	2	31.53	0	0.00	31.65	2	7,379	0.03%
2020/04/08	1	29.95	2	30.00	30.00	-1	7,202	-0.01%
2020/04/01	3	28.52	0	0.00	28.35	3	7,012	0.04%
2020/03/31	0	0.00	1	29.15	28.75	-1	7,040	-0.01%
2020/03/30	1	28.60	6	28.62	28.70	-5	7,059	-0.07%
2020/03/27	0	0.00	1	30.00	29.45	-1	7,307	-0.01%
2020/03/26	1	29.25	1	29.55	29.40	0	7,663	0.00%
2020/03/25	5	29.61	0	0.00	29.55	5	7,874	0.06%
2020/03/24	0	0.00	3	28.97	28.90	-3	7,785	-0.04%
2020/03/23	2	27.90	9	27.99	27.80	-7	7,672	-0.09%
2020/03/20	5	27.60	1	27.90	27.55	4	7,571	0.05%
2020/03/19	1	26.85	9	26.86	27.05	-8	7,399	-0.11%
2020/03/17	1	28.80	0	0.00	28.40	1	7,053	0.01%
2020/03/16	3.3	29.77	3.2	29.62	29.60	0.1	6,780	0.00%
2020/03/13	4	28.85	13	28.92	29.70	-9	6,662	-0.14%
2020/03/12	0	0.00	2	31.45	31.10	-2	6,318	-0.03%
2020/03/11	1	32.85	0	0.00	32.40	1	6,086	0.02%
2020/03/10	1	32.45	4	32.53	32.65	-3	5,987	-0.05%
2020/03/09	4	33.10	1	33.10	33.00	3	5,850	0.05%
2020/03/06	3	33.78	0	0.00	33.70	3	5,719	0.05%
2020/03/05	1	34.20	0	0.00	34.35	1	5,609	0.02%
2020/03/04	0	0.00	2	33.98	34.25	-2	5,566	-0.04%
2020/03/03	3	33.78	0	0.00	33.65	3	5,480	0.05%
2020/03/02	2	33.55	5	33.90	33.70	-3	5,379	-0.06%
2020/02/27	12	34.54	50	34.44	34.50	-38	5,370	-0.71%
2020/02/26	1	34.70	24	34.70	34.55	-23	5,273	-0.44%
2020/02/25	2	34.73	2	34.88	35.00	0	5,194	0.00%
2020/02/24	1	34.95	0	0.00	35.10	1	5,187	0.02%
2020/02/20	3	35.65	0	0.00	35.55	3	5,059	0.06%
2020/02/19	0	0.00	1	36.00	36.05	-1	5,028	-0.02%
2020/02/17	1	35.60	0	0.00	35.60	1	5,032	0.02%
2020/02/12	2	35.85	3	36.02	36.00	-1	5,116	-0.02%
2020/02/11	2	36.03	2	36.13	35.90	0	5,100	0.00%
2020/02/10	3	35.57	2	36.10	35.80	1	5,115	0.02%
2020/02/07	1	36.30	0	0.00	36.15	1	5,051	0.02%
2020/02/06	8	36.51	0	0.00	36.55	8	5,057	0.16%
2020/02/05	3	36.12	10	36.15	36.05	-7	5,043	-0.14%
2020/02/04	1	35.60	1	35.85	36.20	0	5,041	0.00%
2020/02/03	4.3	35.36	1	34.85	35.55	3.3	5,036	0.07%
2020/01/31	2	36.20	5	36.47	36.15	-3	4,993	-0.06%
2020/01/30	15	36.31	5	36.83	36.05	10	4,953	0.20%
2020/01/17	1	38.80	0	0.00	39.00	1	4,737	0.02%
2020/01/16	0.3	38.85	2	38.85	38.80	-1.8	4,719	-0.04%
2020/01/15	1	38.60	0	0.00	38.55	1	4,738	0.02%
2020/01/14	4	38.94	3	38.85	38.80	1	4,733	0.02%
2020/01/13	1	38.80	5	38.85	38.80	-4	4,708	-0.08%
2020/01/08	2	37.50	0	0.00	37.50	2	4,609	0.04%
2020/01/07	1	38.00	0	0.00	37.90	1	4,575	0.02%
2020/01/06	2	38.13	0	0.00	37.90	2	4,573	0.04%
2020/01/03	10	39.15	11	38.95	38.85	-1	4,539	-0.02%
2020/01/02	4	38.33	2	38.25	38.25	2	4,493	0.04%
2019/12/30	5	38.35	5	38.60	38.60	0	4,768	0.00%
2019/12/27	2	38.65	0	0.00	38.60	2	4,795	0.04%
2019/12/26	2	38.30	2	38.65	38.45	0	4,798	0.00%
2019/12/25	1	38.85	0	0.00	38.80	1	4,861	0.02%
2019/12/24	15	39.57	17	39.66	39.20	-2	4,788	-0.04%
2019/12/23	9	38.65	7	39.21	39.70	2	4,536	0.04%
2019/12/20	1	36.35	6	37.70	38.15	-5	4,277	-0.12%
2019/12/19	1	36.30	0	0.00	36.30	1	4,074	0.02%
2019/12/18	1	36.35	0	0.00	36.30	1	4,092	0.02%
2019/12/17	0	0.00	4	36.10	36.35	-4	4,115	-0.10%
2019/12/16	0.3	36.25	0	0.00	36.20	0.3	4,148	0.01%
2019/12/13	3	36.22	0	0.00	36.10	3	4,156	0.07%
2019/12/11	4	35.70	0	0.00	35.90	4	4,161	0.10%
2019/12/09	2	35.75	0	0.00	35.70	2	4,603	0.04%
2019/12/03	2	35.78	0	0.00	35.75	2	5,091	0.04%
2019/11/29	1	35.95	0	0.00	35.95	1	5,162	0.02%
2019/11/22	2	36.30	2	36.35	36.45	0	5,478	0.00%
2019/11/21	7	36.24	0	0.00	36.40	7	5,538	0.13%
2019/11/15	0.2	35.85	0	0.00	35.70	0.2	6,093	0.00%
2019/11/14	10.1	35.30	11	35.46	35.30	-0.9	6,216	-0.01%
2019/11/13	21	35.59	21	35.30	35.20	0	6,446	0.00%
2019/11/08	1	36.45	0	0.00	36.50	1	6,906	0.01%
2019/11/07	1	36.40	0	0.00	36.40	1	6,949	0.01%
2019/11/06	1	36.25	0	0.00	36.30	1	6,964	0.01%
2019/11/04	1	36.00	0	0.00	36.20	1	7,061	0.01%
2019/10/31	0	0.00	1	36.00	36.05	-1	7,206	-0.01%
2019/10/28	0	0.00	4	35.95	35.85	-4	7,216	-0.06%
2019/10/25	4	35.85	0	0.00	35.85	4	7,287	0.05%
2019/10/23	0	0.00	1	35.45	35.25	-1	7,447	-0.01%
2019/10/22	0	0.00	1	35.60	35.70	-1	7,517	-0.01%
2019/10/18	5	35.27	4	35.00	35.00	1	7,716	0.01%
2019/10/17	3	35.48	2	35.65	35.45	1	7,715	0.01%
2019/10/16	1	35.10	0	0.00	35.65	1	7,727	0.01%
2019/10/15	5	34.95	7	35.11	35.25	-2	7,743	-0.03%
2019/10/09	1	34.25	1	34.70	34.70	0	7,766	0.00%
2019/10/08	0.3	34.85	0	0.00	34.60	0.3	7,801	0.00%
2019/10/07	1	35.55	0	0.00	35.05	1	7,855	0.01%
2019/10/04	2	35.60	1	35.55	35.55	1	7,834	0.01%
2019/10/03	0	0.00	1	34.10	34.15	-1	7,590	-0.01%
2019/10/02	0	0.00	13	34.44	34.40	-13	7,546	-0.17%
2019/10/01	3	34.75	1	35.55	35.00	2	7,485	0.03%
2019/09/26	4	35.20	4	35.55	35.35	0	7,460	0.00%
2019/09/25	11	35.55	12	35.38	35.45	-1	7,696	-0.01%
2019/09/24	3	36.25	3	36.05	36.05	0	7,775	0.00%
2019/09/23	0	0.00	11	36.55	36.40	-11	7,764	-0.14%
2019/09/20	0.1	36.85	0	0.00	36.60	0.1	7,799	0.00%
2019/09/17	0.3	36.95	0	0.00	36.85	0.3	7,752	0.00%
2019/09/12	3	37.07	1	36.90	36.60	2	7,895	0.03%
2019/09/11	23	35.93	33.1	35.63	36.30	-10.1	7,899	-0.13%
2019/09/10	7	37.06	12	36.85	36.90	-5	7,699	-0.06%
2019/09/06	2	38.13	1	38.30	38.35	1	7,669	0.01%
2019/09/05	1	38.05	0	0.00	38.15	1	7,760	0.01%
2019/09/03	1	37.90	0	0.00	37.80	1	7,987	0.01%
2019/09/02	1	38.15	0	0.00	37.95	1	8,115	0.01%
2019/08/30	1	38.15	4	37.93	37.90	-3	8,344	-0.04%
2019/08/29	0	0.00	2	37.75	37.85	-2	8,426	-0.02%
2019/08/27	0	0.00	13	36.65	36.95	-13	8,774	-0.15%
2019/08/26	8	36.93	5	36.85	36.75	3	8,853	0.03%
2019/08/23	5	37.00	0	0.00	37.25	5	9,013	0.06%
2019/08/22	1	37.50	0	0.00	37.00	1	9,038	0.01%
2019/08/21	14.2	37.85	11	37.80	37.65	3.2	9,293	0.03%
2019/08/20	11.3	37.89	10	38.15	38.30	1.3	9,196	0.01%
2019/08/16	1	38.65	1	38.80	38.40	0	9,282	0.00%
2019/08/15	18	38.83	2	38.85	38.00	16	9,293	0.17%
2019/08/14	0	0.00	7	40.07	40.10	-7	9,113	-0.08%
2019/08/13	2.1	40.10	0	0.00	40.10	2.1	9,178	0.02%
2019/08/12	4	41.00	0	0.00	41.00	4	9,170	0.04%
2019/08/07	7	41.07	0	0.00	41.10	7	9,683	0.07%
2019/08/06	2	40.85	0	0.00	40.80	2	9,911	0.02%
2019/08/05	0	0.00	1	41.00	41.25	-1	10,153	-0.01%
2019/08/02	3	40.83	7	40.82	41.00	-4	10,138	-0.04%
2019/08/01	0	0.00	6.5	41.36	41.50	-6.5	10,186	-0.06%
2019/07/31	4	41.60	0	0.00	41.60	4	10,173	0.04%
2019/07/26	10	41.68	17	41.46	41.45	-7	10,132	-0.07%
2019/07/25	7	42.11	9	41.94	41.85	-2	10,062	-0.02%
2019/07/24	6	42.44	0	0.00	42.15	6	9,995	0.06%
2019/07/23	0	0.00	11	43.01	43.45	-11	9,924	-0.11%
2019/07/22	8	43.39	6	43.70	43.15	2	9,817	0.02%
2019/07/18	0	0.00	60	43.48	43.70	-60	9,798	-0.61%
2019/07/17	6	43.41	1	43.40	43.35	5	9,890	0.05%
2019/07/16	1	43.55	0	0.00	43.50	1	10,004	0.01%
2019/07/15	3	43.92	28	43.45	43.85	-25	10,165	-0.25%
2019/07/12	5	43.65	5	43.72	43.70	0	10,270	0.00%
2019/07/11	14	44.13	0	0.00	44.00	14	10,293	0.14%
2019/07/10	0	0.00	10	44.70	44.75	-10	10,253	-0.10%
2019/07/05	0	0.00	28	44.14	44.20	-28	10,380	-0.27%
2019/07/03	10	44.15	5	44.63	44.15	5	10,472	0.05%
2019/07/02	6	43.99	5	43.79	43.65	1	10,439	0.01%
2019/07/01	10	44.75	5	44.84	44.75	5	10,168	0.05%
2019/06/28	1	45.80	0	0.00	45.70	1	10,042	0.01%
2019/06/26	1	46.15	0	0.00	45.95	1	10,104	0.01%
2019/06/25	0	0.00	3	46.10	46.25	-3	10,148	-0.03%
2019/06/24	2	46.20	0	0.00	46.25	2	10,138	0.02%
2019/06/21	0	0.00	4	46.10	46.00	-4	10,142	-0.04%
2019/06/19	0	0.00	10	46.40	46.35	-10	10,084	-0.10%
2019/06/18	0	0.00	1	46.10	46.00	-1	10,240	-0.01%
2019/06/17	22	45.40	0	0.00	45.40	22	10,337	0.21%
2019/06/14	0	0.00	3	46.08	45.85	-3	10,304	-0.03%
2019/06/13	4	45.88	2	45.95	46.05	2	10,226	0.02%
2019/06/12	21	45.62	3	45.85	45.25	18	10,239	0.18%
2019/06/11	69	46.74	3	46.72	46.60	66	10,093	0.65%
2019/06/10	2	46.40	0	0.00	46.95	2	9,991	0.02%
2019/06/06	6	46.08	2	46.50	46.65	4	9,936	0.04%
2019/06/05	6	45.64	0	0.00	46.15	6	9,787	0.06%
2019/06/04	7	44.86	1	45.05	44.85	6	9,755	0.06%
2019/06/03	2	45.03	0.8	45.35	45.35	1.2	9,809	0.01%
2019/05/31	3	43.17	12	43.24	43.50	-9	9,778	-0.09%
2019/05/30	4	42.81	15	42.90	43.10	-11	9,951	-0.11%
2019/05/29	0	0.00	10	41.85	42.00	-10	9,912	-0.10%
2019/05/28	2	41.18	7	41.31	41.00	-5	10,025	-0.05%
2019/05/27	2	43.00	1	43.10	43.05	1	9,964	0.01%
2019/05/24	4	42.80	0	0.00	42.95	4	9,945	0.04%
2019/05/23	0	0.00	1	42.75	42.70	-1	9,844	-0.01%
2019/05/22	11	42.40	1	42.95	42.70	10	9,671	0.10%
2019/05/21	12	41.28	11	41.49	41.70	1	9,494	0.01%
2019/05/20	3	41.13	0	0.00	40.55	3	9,346	0.03%
2019/05/17	1	40.20	0	0.00	40.15	1	9,186	0.01%
2019/05/16	3	40.97	7	40.72	40.45	-4	9,115	-0.04%
2019/05/15	4	40.33	2	41.13	41.25	2	9,035	0.02%
2019/05/14	11	38.85	11	39.03	39.20	0	8,733	0.00%
2019/05/13	1	38.90	6	38.84	38.95	-5	8,592	-0.06%
2019/05/08	2	37.25	2	37.20	37.35	0	8,323	0.00%
2019/05/07	2	37.45	0	0.00	37.35	2	8,319	0.02%
2019/05/03	2	37.45	0	0.00	37.50	2	8,291	0.02%
2019/04/30	1	37.35	0	0.00	37.60	1	8,309	0.01%
2019/04/29	2	37.70	2	37.35	37.55	0	8,304	0.00%
2019/04/25	0	0.00	1	38.00	37.50	-1	8,360	-0.01%
2019/04/24	0	0.00	5	37.45	37.50	-5	8,339	-0.06%
2019/04/23	0	0.00	1	37.25	37.25	-1	8,386	-0.01%
2019/04/19	4	36.66	10	36.83	37.00	-6	8,162	-0.07%
2019/04/18	0	0.00	4	36.00	36.00	-4	7,989	-0.05%
2019/04/16	1	35.55	0	0.00	35.60	1	7,872	0.01%
2019/04/11	1	35.20	0	0.00	35.10	1	7,864	0.01%
2019/04/02	2	35.45	2	35.90	35.85	0	7,927	0.00%
2019/04/01	1	35.45	1	35.65	35.45	0	7,849	0.00%
2019/03/29	5	35.83	4	35.75	36.00	1	7,748	0.01%
2019/03/28	1	35.05	2	35.25	35.60	-1	7,759	-0.01%
2019/03/27	1	35.20	0	0.00	35.20	1	7,763	0.01%
2019/03/25	3	34.92	0	0.00	34.90	3	7,861	0.04%
2019/03/22	0	0.00	5	34.90	35.05	-5	7,862	-0.06%
2019/03/21	1	35.00	0	0.00	35.05	1	7,814	0.01%
2019/03/20	8	36.04	0	0.00	35.85	8	7,682	0.10%
2019/03/19	0	0.00	6	35.03	35.10	-6	7,597	-0.08%
2019/03/15	1	34.85	2	35.10	34.90	-1	7,686	-0.01%
2019/03/13	1	34.45	0	0.00	34.45	1	7,578	0.01%
2019/03/11	3	34.37	0	0.00	34.35	3	7,725	0.04%
2019/03/08	1	34.00	8	34.28	34.35	-7	7,967	-0.09%
2019/03/07	0	0.00	5	34.90	34.75	-5	8,439	-0.06%
2019/03/06	0	0.00	1	34.75	35.00	-1	8,428	-0.01%
2019/03/05	0	0.00	72	34.08	34.45	-72	8,237	-0.87%
2019/03/04	0	0.00	2	33.25	33.25	-2	8,038	-0.02%
2019/02/27	6	32.55	0	0.00	33.00	6	8,031	0.07%
2019/02/26	1	32.35	8	32.10	32.20	-7	7,790	-0.09%
2019/02/18	0	0.00	1	31.10	31.05	-1	8,213	-0.01%
2019/02/15	1	31.00	0	0.00	31.10	1	8,357	0.01%
2019/02/14	0	0.00	1	31.00	31.05	-1	8,407	-0.01%
2019/02/13	4	30.73	0	0.00	30.70	4	8,372	0.05%
2019/02/11	3	31.15	1	31.05	30.90	2	8,344	0.02%
2019/01/21	1	31.00	0	0.00	30.95	1	9,736	0.01%
2019/01/11	2	30.80	0	0.00	30.75	2	10,533	0.02%
2019/01/04	1	30.05	1	30.40	30.40	0	11,084	0.00%
2019/01/03	0	0.00	50	30.20	30.20	-50	11,275	-0.44%
2019/01/02	1	30.15	10	30.30	30.20	-9	11,309	-0.08%
2018/12/26	1	29.75	0	0.00	29.60	1	11,643	0.01%
2018/12/20	0	0.00	1	30.60	30.60	-1	12,439	-0.01%
2018/12/18	0	0.00	1	31.05	30.70	-1	12,853	-0.01%
2018/12/17	5	30.80	0	0.00	30.65	5	12,869	0.04%
2018/12/10	2	30.25	0	0.00	30.15	2	12,583	0.02%
2018/12/07	1	30.55	0	0.00	30.55	1	12,512	0.01%
2018/12/05	1	30.90	1	30.90	31.00	0	12,475	0.00%
2018/12/04	4	31.29	6	31.40	31.35	-2	12,369	-0.02%
2018/12/03	7	31.36	2	31.50	31.45	5	12,293	0.04%
2018/11/27	0	0.00	5	31.09	30.85	-5	11,055	-0.05%
2018/11/26	2	31.50	1	31.35	31.20	1	10,979	0.01%
2018/11/23	0	0.00	10	31.75	31.85	-10	10,832	-0.09%
2018/11/22	1	31.70	2	31.90	31.70	-1	10,775	-0.01%
2018/11/21	1	33.00	3	32.88	32.60	-2	10,602	-0.02%
2018/11/20	5	33.14	2	32.78	33.10	3	10,498	0.03%
2018/11/19	0	0.00	7	32.77	32.85	-7	10,461	-0.07%
2018/11/16	1	32.45	3	32.47	32.55	-2	10,410	-0.02%
2018/11/15	50	32.20	0	0.00	31.90	50	10,355	0.48%
2018/11/14	4	31.75	9	31.82	32.00	-5	10,300	-0.05%
2018/11/13	3	31.37	0	0.00	31.30	3	10,161	0.03%
2018/11/12	3	31.45	0	0.00	31.35	3	10,092	0.03%
2018/11/09	2	31.05	0	0.00	31.10	2	10,032	0.02%
2018/11/08	5	31.40	1	31.05	30.95	4	10,009	0.04%
2018/11/07	2	31.43	0	0.00	31.15	2	9,901	0.02%
2018/11/01	2	30.23	2	30.05	30.00	0	9,521	0.00%
2018/10/31	6	30.68	0	0.00	30.70	6	9,368	0.06%
2018/10/30	0	0.00	5	30.55	30.35	-5	9,227	-0.05%
2018/10/29	5	30.35	5	30.50	30.90	0	8,839	0.00%
2018/10/26	0	0.00	5	29.70	29.50	-5	8,379	-0.06%
2018/10/25	0	0.00	1	29.25	28.85	-1	8,182	-0.01%
2018/10/24	0	0.00	1	29.15	29.25	-1	8,066	-0.01%
2018/10/23	1	29.55	2	30.03	29.05	-1	8,025	-0.01%
2018/10/22	0	0.00	1	29.55	29.15	-1	7,724	-0.01%
2018/10/19	0	0.00	26	29.60	29.05	-26	7,663	-0.34%
2018/10/18	2	28.80	0	0.00	29.60	2	7,530	0.03%
2018/10/17	0	0.00	1	28.00	27.70	-1	7,206	-0.01%
2018/10/16	2	27.20	0	0.00	27.85	2	7,181	0.03%
2018/10/15	0	0.00	1	27.55	27.40	-1	7,120	-0.01%
2018/10/12	1	27.50	1	28.25	28.40	0	7,056	0.00%
2018/10/11	2	27.05	0	0.00	27.05	2	6,948	0.03%
2018/10/08	1	28.55	1	28.30	28.55	0	6,735	0.00%
2018/10/05	3	28.40	0	0.00	28.35	3	6,666	0.05%
2018/10/04	4	29.38	0	0.00	28.95	4	6,444	0.06%
2018/10/03	1	29.60	2	29.73	29.80	-1	6,320	-0.02%
2018/10/02	0	0.00	1	29.40	29.50	-1	6,271	-0.02%
2018/10/01	1	30.15	4	30.25	30.25	-3	6,159	-0.05%
2018/09/28	0	0.00	9	29.89	29.90	-9	6,166	-0.15%
2018/09/27	1	28.55	9	28.77	29.00	-8	6,027	-0.13%
2018/09/26	3	28.60	3	28.75	28.55	0	5,961	0.00%
2018/09/25	0	0.00	23	27.75	28.05	-23	5,714	-0.40%
2018/09/21	1	26.85	12	26.80	26.95	-11	5,414	-0.20%
2018/09/20	0	0.00	8	26.41	26.50	-8	5,337	-0.15%
2018/09/19	0	0.00	2	26.18	26.15	-2	5,234	-0.04%
2018/09/18	0	0.00	2	26.15	26.10	-2	5,183	-0.04%
2018/09/14	3	25.80	0	0.00	25.70	3	5,095	0.06%
2018/08/31	3	25.65	0	0.00	25.90	3	4,769	0.06%
2018/08/29	0	0.00	1	25.85	25.85	-1	4,663	-0.02%
2018/08/24	0	0.00	6	26.00	26.15	-6	4,600	-0.13%
2018/08/22	0	0.00	4	25.80	26.00	-4	4,732	-0.08%
2018/08/21	0	0.00	2	25.38	25.50	-2	4,563	-0.04%
2018/08/20	0	0.00	4	25.25	25.20	-4	4,507	-0.09%
2018/08/14	0	0.00	1	25.15	25.25	-1	4,492	-0.02%
2018/08/13	0	0.00	9	25.40	25.10	-9	4,479	-0.20%
2018/08/06	1	24.80	0	0.00	24.60	1	4,374	0.02%
2018/08/02	0	0.00	2	24.70	24.65	-2	4,364	-0.05%
2018/07/31	0	0.00	4	24.75	24.85	-4	4,281	-0.09%
2018/07/30	0	0.00	30	25.10	25.10	-30	4,176	-0.72%
2018/07/27	0	0.00	21	25.02	25.00	-21	4,077	-0.52%
2018/07/24	1	25.10	0	0.00	25.10	1	4,032	0.02%
2018/07/19	0	0.00	1	25.15	25.05	-1	3,958	-0.03%
2018/07/18	0	0.00	20	25.15	25.10	-20	3,933	-0.51%
2018/07/11	0	0.00	10	24.40	24.30	-10	3,710	-0.27%
2018/07/10	0	0.00	10	24.35	24.45	-10	3,628	-0.28%
2018/07/09	0	0.00	1	24.30	24.35	-1	3,557	-0.03%
2018/07/06	1	24.40	0	0.00	24.30	1	3,494	0.03%
2018/07/04	0	0.00	4	24.05	24.05	-4	3,025	-0.13%
2018/07/02	0	0.00	15	23.90	23.85	-15	2,918	-0.51%
2018/06/26	2	23.35	0	0.00	23.40	2	2,832	0.07%
2018/06/14	2	23.30	0	0.00	23.30	2	2,694	0.07%
2018/06/13	1	23.50	0	0.00	23.50	1	2,685	0.04%
2018/05/30	0	0.00	1	23.45	23.50	-1	2,387	-0.04%
2018/05/25	0	0.00	1	23.95	23.95	-1	2,352	-0.04%
2018/05/17	2	23.45	0	0.00	23.40	2	2,309	0.09%
2018/05/15	0	0.00	40	23.50	23.40	-40	2,352	-1.70%
2018/05/09	3	22.45	0	0.00	22.40	3	2,295	0.13%
2018/04/12	5	22.65	0	0.00	22.85	5	2,341	0.21%
2018/04/09	0	0.00	16	22.45	22.50	-16	2,356	-0.68%
2018/03/29	22	22.30	0	0.00	22.30	22	2,405	0.91%
2018/03/23	2	22.45	0	0.00	22.45	2	2,363	0.08%
2018/03/06	1	22.30	0	0.00	22.25	1	2,385	0.04%
2018/03/02	0	0.00	2	22.35	22.55	-2	2,467	-0.08%
2018/02/26	0	0.00	3	22.65	22.65	-3	2,444	-0.12%
2018/02/23	5	22.65	0	0.00	22.75	5	2,439	0.20%
2018/02/12	0	0.00	5	21.95	21.85	-5	2,607	-0.19%
2018/02/09	10	21.55	0	0.00	21.85	10	2,588	0.39%
2018/02/07	1	22.60	0	0.00	22.35	1	2,598	0.04%
2018/02/06	0	0.00	5	22.40	22.35	-5	2,537	-0.20%
2018/02/05	10	23.30	0	0.00	23.30	10	2,425	0.41%
2018/01/30	10	23.85	0	0.00	23.65	10	2,499	0.40%
2018/01/29	2	23.80	4	23.90	23.85	-2	2,496	-0.08%
2018/01/25	19	23.80	0	0.00	23.85	19	2,472	0.77%
2018/01/18	21	23.95	0	0.00	23.95	21	2,466	0.85%
2018/01/15	2	23.70	0	0.00	23.80	2	2,548	0.08%
2018/01/10	0	0.00	10	23.75	23.80	-10	2,517	-0.40%
2018/01/09	0	0.00	5	23.65	23.70	-5	2,511	-0.20%
2018/01/05	2	23.68	0	0.00	23.65	2	2,586	0.08%
2018/01/03	1	23.70	0	0.00	23.70	1	2,689	0.04%