台灣高鐵 (2633)-元富-世貿券商分點個股進出

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
30.45
漲跌
▲0.10
漲幅
+0.33%
成交量
5,709張
產業
上市航運類股
905人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台灣高鐵 (2633)籌碼相關－元富-世貿券商分點個股進出

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

元富-世貿券商分點個股進出
元富-世貿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
2024/05/16	0	0.00	10	30.45	30.45	-10	3,879	-0.26%
2024/05/13	0	0.00	2	30.45	30.50	-2	3,764	-0.05%
2024/05/08	0	0.00	3	30.35	30.35	-3	3,694	-0.08%
2024/05/07	0	0.00	1	30.55	30.35	-1	3,657	-0.03%
2024/05/06	0	0.00	4	30.21	30.50	-4	3,629	-0.11%
2024/04/30	2	30.00	15	30.00	29.90	-13	3,506	-0.37%
2024/04/25	3.1	29.80	0	0.00	29.75	3.1	3,445	0.09%
2024/04/24	6	29.88	0	0.00	29.85	6	3,461	0.17%
2024/04/23	6	29.83	0	0.00	29.75	6	3,548	0.17%
2024/04/22	0	0.00	5	29.83	29.95	-5	3,554	-0.14%
2024/04/17	1	29.65	0	0.00	29.60	1	3,350	0.03%
2024/04/09	0.1	30.15	0	0.00	30.10	0.1	3,224	0.00%
2024/04/02	0	0.00	0.5	30.20	30.15	-0.5	3,267	-0.02%
2024/03/20	2	29.80	0	0.00	29.75	2	3,177	0.06%
2024/03/19	2	29.93	0	0.00	29.80	2	3,187	0.06%
2024/03/18	4	30.04	0	0.00	30.25	4	3,123	0.13%
2024/03/15	1	29.90	0	0.00	30.35	1	3,112	0.03%
2024/03/14	1	29.95	0	0.00	30.10	1	2,930	0.03%
2024/03/12	0	0.00	1	30.00	30.05	-1	2,842	-0.04%
2024/03/08	2	29.80	0	0.00	29.90	2	2,815	0.07%
2024/03/06	0	0.00	2	30.00	29.70	-2	2,766	-0.07%
2024/03/05	0.5	29.80	0	0.00	29.70	0.5	2,826	0.02%
2024/03/04	3	29.90	0	0.00	29.80	3	2,859	0.10%
2024/03/01	7.5	30.03	1	29.90	29.90	6.5	2,870	0.23%
2024/02/27	0	0.00	1	29.55	29.50	-1	2,689	-0.04%
2024/02/26	2	29.38	0	0.00	29.50	2	2,685	0.07%
2024/02/23	0	0.00	2	29.40	29.40	-2	2,687	-0.07%
2024/02/21	0	0.00	1	29.60	29.45	-1	2,677	-0.04%
2024/02/20	0	0.00	0.1	29.45	29.35	-0.1	2,686	0.00%
2024/02/02	2	29.65	0	0.00	29.85	2	2,619	0.08%
2024/01/18	1	29.30	0	0.00	29.35	1	2,973	0.03%
2024/01/09	0	0.00	3	30.25	30.05	-3	3,037	-0.10%
2024/01/02	0.1	30.65	2	30.70	30.80	-2	3,088	-0.06%
2023/12/29	0	0.00	5	30.60	30.70	-5	3,097	-0.16%
2023/12/28	0	0.00	2	30.60	30.65	-2	3,101	-0.06%
2023/12/27	0	0.00	1	30.40	30.50	-1	3,075	-0.03%
2023/12/22	2	30.10	0	0.00	30.15	2	3,060	0.07%
2023/12/21	1	30.20	0	0.00	30.20	1	3,055	0.03%
2023/12/20	5	30.32	0	0.00	30.30	5	3,053	0.16%
2023/12/18	1	30.26	0	0.00	30.15	1	3,105	0.03%
2023/12/12	0	0.00	1	30.40	30.60	-1	3,255	-0.03%
2023/12/07	0	0.00	1	30.10	30.15	-1	3,341	-0.03%
2023/12/04	2.1	30.00	0	0.00	30.00	2.1	3,339	0.06%
2023/11/29	0.5	29.95	0	0.00	29.85	0.5	3,341	0.01%
2023/11/27	0.4	30.00	0	0.00	29.85	0.4	3,346	0.01%
2023/11/24	0.1	30.10	0	0.00	29.90	0.1	3,334	0.00%
2023/11/22	0.1	30.25	0	0.00	30.35	0.1	3,319	0.00%
2023/11/20	0	0.00	10	30.29	30.30	-10	3,301	-0.30%
2023/11/17	0	0.00	80	30.35	30.30	-80	3,289	-2.43%
2023/11/16	0	30.10	0	0.00	30.30	0	3,254	0.00%
2023/11/13	83	30.00	0	0.00	30.00	83	3,223	2.57%
2023/11/09	0	0.00	1	30.05	29.85	-1	3,244	-0.03%
2023/11/07	0	0.00	0.1	30.20	30.25	-0.1	3,267	0.00%
2023/11/06	0	0.00	2	30.23	30.15	-2	3,295	-0.06%
2023/10/27	1.1	29.20	0	0.00	29.25	1.1	3,355	0.03%
2023/10/26	0.2	29.35	0	0.00	29.15	0.2	3,287	0.01%
2023/10/24	0.1	29.55	0	0.00	29.40	0.1	3,171	0.00%
2023/10/16	0	30.40	1	30.30	30.30	-1	3,084	-0.03%
2023/10/12	4	30.20	3	30.23	30.45	1	3,158	0.03%
2023/09/21	0.1	30.05	0	0.00	29.85	0.1	3,596	0.00%
2023/09/18	2	30.75	0	0.00	30.55	2	3,576	0.06%
2023/09/15	1	30.95	5	30.94	30.80	-4	3,581	-0.11%
2023/09/13	1	30.25	2	30.30	30.25	-1	3,336	-0.03%
2023/09/12	1	29.80	0	0.00	29.90	1	3,339	0.03%
2023/09/11	1	29.90	0	0.00	29.80	1	3,355	0.03%
2023/09/08	1	29.50	0	0.00	29.45	1	3,406	0.03%
2023/09/06	3	29.60	0	0.00	29.55	3	3,467	0.09%
2023/09/05	2	29.55	0	0.00	29.75	2	3,470	0.06%
2023/08/31	1	29.95	0	0.00	29.75	1	3,461	0.03%
2023/08/30	1	29.90	0	0.00	29.90	1	3,408	0.03%
2023/08/25	1	29.95	2	29.95	29.85	-1	3,678	-0.03%
2023/08/23	0	0.00	1	29.50	29.45	-1	3,763	-0.03%
2023/08/22	2	29.40	0	0.00	29.40	2	3,836	0.05%
2023/08/15	1	29.30	0	0.00	29.20	1	4,134	0.02%
2023/08/09	1	30.00	0	0.00	29.90	1	5,045	0.02%
2023/08/07	0	0.00	1	29.70	29.90	-1	5,030	-0.02%
2023/08/04	0.6	30.10	0	0.00	29.80	0.6	5,035	0.01%
2023/07/27	3	30.30	1	30.35	30.30	2	4,914	0.04%
2023/07/26	2	30.15	0	0.00	30.15	2	4,939	0.04%
2023/07/25	1	30.05	3	30.07	30.05	-2	4,970	-0.04%
2023/07/24	0.1	30.20	0	0.00	30.05	0.1	4,952	0.00%
2023/07/19	1	30.40	0	0.00	30.25	1	4,985	0.02%
2023/07/17	1	30.15	0	0.00	30.15	1	4,948	0.02%
2023/07/14	2.1	30.45	0	0.00	30.25	2.1	4,967	0.04%
2023/07/13	1.1	30.68	0	0.00	30.25	1.1	4,957	0.02%
2023/07/12	3	30.75	0	0.00	30.80	3	4,956	0.06%
2023/07/11	0	0.00	0.1	31.05	31.20	-0.1	4,949	0.00%
2023/07/10	2	31.18	3	31.10	31.20	-1	5,036	-0.02%
2023/07/07	0.2	31.37	1	31.20	31.05	-0.9	5,016	-0.02%
2023/07/06	2.1	32.05	0	0.00	31.55	2.1	4,966	0.04%
2023/06/30	1	32.00	0	0.00	32.15	1	4,865	0.02%
2023/06/29	0	0.00	1	32.40	32.10	-1	4,832	-0.02%
2023/06/28	1.2	32.18	0	0.00	32.15	1.2	4,837	0.02%
2023/06/27	1.1	32.35	0	0.00	32.25	1.1	4,796	0.02%
2023/06/26	0.1	32.50	0	0.00	32.35	0.1	4,801	0.00%
2023/06/21	0.1	32.60	1	32.60	32.60	-0.9	4,828	-0.02%
2023/06/19	1	32.35	0	0.00	32.35	1	4,868	0.02%
2023/06/16	0	0.00	1	32.40	32.45	-1	4,855	-0.02%
2023/06/15	0.1	32.40	0	0.00	32.50	0.1	4,829	0.00%
2023/06/09	0	0.00	2	32.75	32.90	-2	4,939	-0.04%
2023/06/08	3	32.63	0	0.00	32.70	3	4,955	0.06%
2023/06/07	2.1	32.95	0	0.00	33.00	2.1	5,038	0.04%
2023/06/02	1	32.75	1	32.90	33.00	0	5,175	0.00%
2023/06/01	0	0.00	15	32.50	32.65	-15	5,288	-0.28%
2023/05/31	1	32.50	0	0.00	32.55	1	5,290	0.02%
2023/05/30	2	32.73	1	32.75	32.75	1	5,108	0.02%
2023/05/29	0	0.00	12.3	32.44	32.40	-12.3	5,129	-0.24%
2023/05/26	0	0.00	14	32.70	32.60	-14	5,127	-0.27%
2023/05/24	0	0.00	1	33.05	33.20	-1	5,080	-0.02%
2023/05/23	0.1	33.00	0	0.00	33.30	0.1	5,021	0.00%
2023/05/19	15	32.73	0	0.00	32.60	15	4,902	0.31%
2023/05/18	11.5	32.91	1	32.75	32.70	10.5	4,814	0.22%
2023/05/17	14.5	33.22	10	32.79	33.30	4.5	4,601	0.10%
2023/05/16	2	32.45	7	32.34	32.25	-5	4,258	-0.12%
2023/05/15	0.3	32.00	9	31.83	31.80	-8.7	4,032	-0.22%
2023/05/03	0	0.00	4	31.09	30.90	-4	3,901	-0.10%
2023/04/24	0.1	30.85	0	0.00	30.95	0.1	4,096	0.00%
2023/04/21	3	30.65	0	0.00	30.85	3	4,119	0.07%
2023/04/19	0	0.00	1	30.60	30.75	-1	4,138	-0.02%
2023/04/18	0	0.00	1	31.20	31.10	-1	4,123	-0.02%
2023/04/13	0	0.00	19	30.89	30.90	-19	4,011	-0.47%
2023/04/12	0	0.00	2	30.40	30.50	-2	3,876	-0.05%
2023/04/11	0	0.00	1	30.35	30.40	-1	3,856	-0.03%
2023/04/07	0.1	30.20	0	0.00	30.15	0.1	3,806	0.00%
2023/03/31	0	0.00	2	30.25	30.25	-2	3,790	-0.05%
2023/03/30	0	0.00	1	30.15	30.15	-1	3,775	-0.03%
2023/03/27	0	0.00	1	30.20	30.00	-1	3,851	-0.03%
2023/03/24	3	29.90	0	0.00	30.05	3	3,939	0.08%
2023/03/23	0.1	29.85	1	29.90	30.00	-0.9	4,014	-0.02%
2023/03/22	1	29.50	0	0.00	29.55	1	4,040	0.02%
2023/03/17	1	29.25	0	0.00	29.40	1	4,116	0.02%
2023/03/15	3	29.48	0	0.00	29.50	3	4,017	0.07%
2023/03/10	3	29.82	0	0.00	29.90	3	3,968	0.08%
2023/03/09	2.5	30.35	0	0.00	30.35	2.5	3,903	0.06%
2023/03/08	0	0.00	2	30.45	30.50	-2	3,970	-0.05%
2023/03/07	3	30.20	3	30.27	30.35	0	3,919	0.00%
2023/03/06	6	30.00	6	29.91	30.05	0	3,871	0.00%
2023/03/03	3	29.38	0	0.00	29.45	3	3,761	0.08%
2023/03/01	1	29.40	0	0.00	29.30	1	3,740	0.03%
2023/02/24	9	29.36	1	29.45	29.40	8	3,679	0.22%
2023/02/22	3	29.15	0	0.00	29.20	3	3,596	0.08%
2023/02/21	4	29.23	0	0.00	29.25	4	3,602	0.11%
2023/02/20	1	29.10	0	0.00	29.30	1	3,659	0.03%
2023/02/14	1	29.15	0	0.00	29.00	1	3,792	0.03%
2023/02/09	1	28.85	0	0.00	28.90	1	3,801	0.03%
2023/02/03	0	0.00	1	29.30	29.35	-1	3,728	-0.03%
2023/01/31	0	0.00	2	29.20	29.20	-2	3,621	-0.06%
2023/01/17	0	0.00	1	29.00	29.10	-1	3,464	-0.03%
2023/01/16	1	28.85	0	0.00	28.95	1	3,432	0.03%
2023/01/11	1	29.15	0	0.00	28.90	1	3,418	0.03%
2023/01/10	2	29.25	6	29.30	29.30	-4	3,432	-0.12%
2023/01/09	1	29.20	1	29.30	29.20	0	3,422	0.00%
2023/01/06	0	0.00	5	29.04	29.00	-5	3,411	-0.15%
2023/01/04	1	28.85	0	0.00	28.85	1	3,409	0.03%
2022/12/20	0	0.00	3	29.10	28.70	-3	3,599	-0.08%
2022/12/16	0	0.00	3	29.22	29.45	-3	3,553	-0.08%
2022/12/12	2	28.45	0	0.00	28.60	2	3,296	0.06%
2022/11/30	3	28.40	0	0.00	28.95	3	3,289	0.09%
2022/11/22	0	0.00	8	28.00	27.95	-8	3,121	-0.26%
2022/11/18	10	28.13	0	0.00	28.00	10	3,116	0.32%
2022/10/31	0	0.00	3	28.00	28.10	-3	2,932	-0.10%
2022/10/27	0	0.00	15	27.90	27.95	-15	2,952	-0.51%
2022/10/20	6	27.35	0	0.00	27.40	6	2,974	0.20%
2022/10/13	12	27.70	0	0.00	27.60	12	2,913	0.41%
2022/10/12	0	0.00	0.4	28.40	28.40	-0.4	2,906	-0.01%
2022/10/04	0.1	28.50	0	0.00	28.55	0.1	3,260	0.00%
2022/09/30	0	0.00	2	28.43	28.50	-2	3,311	-0.06%
2022/09/27	1	27.90	0	0.00	28.50	1	3,299	0.03%
2022/09/22	1	28.50	0	0.00	28.50	1	3,303	0.03%
2022/09/21	0	0.00	0	28.85	28.80	0	3,324	0.00%
2022/09/16	1	28.60	0	0.00	29.15	1	3,333	0.03%
2022/09/13	0	0.00	3	29.07	29.20	-3	3,195	-0.09%
2022/09/12	0	0.00	6	28.85	29.00	-6	3,165	-0.19%
2022/09/01	1	28.75	0	0.00	28.70	1	3,230	0.03%
2022/08/31	1	28.85	0	0.00	29.20	1	3,233	0.03%
2022/08/30	1	28.50	0	0.00	28.85	1	3,229	0.03%
2022/08/18	0	0.00	2	28.95	29.05	-2	3,502	-0.06%
2022/08/11	2	28.83	0	0.00	28.95	2	3,650	0.05%
2022/08/10	0	0.00	2	28.75	28.70	-2	3,682	-0.05%
2022/08/03	0	0.00	3	28.75	28.70	-3	3,867	-0.08%
2022/08/02	0.1	28.90	0	0.00	28.95	0.1	3,908	0.00%
2022/07/21	0	0.00	2	29.15	29.20	-2	4,054	-0.05%
2022/07/19	0	0.00	2	29.55	29.35	-2	4,022	-0.05%
2022/07/15	0	0.00	1	29.40	29.30	-1	3,957	-0.03%
2022/07/14	0	0.00	6	29.42	29.30	-6	3,930	-0.15%
2022/07/12	0	0.00	1	28.65	28.65	-1	3,668	-0.03%
2022/07/08	0	0.00	4	28.35	28.60	-4	3,620	-0.11%
2022/07/07	0	0.00	1	28.30	28.10	-1	3,567	-0.03%
2022/07/06	0	0.00	1	27.70	27.65	-1	3,530	-0.03%
2022/07/05	0.1	28.05	1	28.05	28.05	-0.9	3,515	-0.03%
2022/07/01	2	27.60	0	0.00	27.55	2	3,549	0.06%
2022/06/29	0	0.00	1	28.30	28.45	-1	3,525	-0.03%
2022/06/14	1	27.35	0	0.00	27.50	1	3,504	0.03%
2022/06/06	1	28.00	0	0.00	28.20	1	3,439	0.03%
2022/06/02	0.1	28.00	0	0.00	28.15	0.1	3,523	0.00%
2022/05/24	0	0.00	1.4	27.96	27.75	-1.4	3,611	-0.04%
2022/05/20	0	0.00	2	27.85	27.85	-2	3,594	-0.06%
2022/05/18	1	27.10	0	0.00	27.60	1	3,605	0.03%
2022/05/16	2	26.90	0	0.00	27.10	2	3,691	0.05%
2022/05/13	2	26.60	0	0.00	26.75	2	3,681	0.05%
2022/05/12	0.4	26.50	2	26.65	26.30	-1.6	3,646	-0.04%
2022/05/11	5	27.00	0	0.00	26.95	5	3,534	0.14%
2022/05/06	4	27.70	0	0.00	27.70	4	3,499	0.11%
2022/04/28	2	27.98	0	0.00	28.05	2	3,737	0.05%
2022/04/27	1	28.00	0	0.00	28.00	1	3,740	0.03%
2022/04/26	0	0.00	0	28.25	28.25	0	3,831	0.00%
2022/04/21	0	0.00	2	28.40	28.45	-2	3,843	-0.05%
2022/04/20	3	28.37	0	0.00	28.55	3	3,846	0.08%
2022/04/19	0	0.00	0	28.40	28.30	0	3,828	0.00%
2022/04/15	3	28.55	0	0.00	28.40	3	3,838	0.08%
2022/04/13	0	0.00	0	28.65	28.65	0	3,838	0.00%
2022/04/11	0	0.00	0.8	28.35	28.30	-0.8	3,797	-0.02%
2022/04/08	1	28.65	0	0.00	28.40	1	3,767	0.03%
2022/03/30	0	0.00	8	29.05	29.10	-8	3,725	-0.21%
2022/03/17	0	0.00	2	28.90	28.90	-2	3,868	-0.05%
2022/03/16	2	28.40	0	0.00	28.45	2	3,859	0.05%
2022/03/11	1	28.45	0	0.00	28.40	1	3,919	0.03%
2022/03/09	2	28.25	0	0.00	28.20	2	3,972	0.05%
2022/03/08	1	28.10	0	0.00	28.05	1	4,013	0.02%
2022/03/07	2	28.80	0	0.00	28.50	2	3,964	0.05%
2022/03/03	3	29.20	0	0.00	29.35	3	4,174	0.07%
2022/03/02	0.1	29.55	0	0.00	29.55	0.1	4,289	0.00%
2022/02/25	1	28.95	0	0.00	29.55	1	4,548	0.02%
2022/02/23	1	29.20	0	0.00	29.15	1	4,498	0.02%
2022/02/18	5	29.65	5	29.55	29.45	0	4,726	0.00%
2022/02/17	0	0.00	5	29.48	29.50	-5	4,710	-0.11%
2022/02/10	0	0.00	1	29.15	29.20	-1	4,715	-0.02%
2022/01/26	0	0.00	3	28.30	28.45	-3	4,655	-0.06%
2022/01/25	8.2	28.07	0	0.00	28.15	8.2	4,681	0.18%
2022/01/24	1	28.35	0	0.00	28.45	1	4,593	0.02%
2022/01/19	10	28.73	0.4	28.95	28.80	9.6	4,486	0.21%
2022/01/18	0	0.00	2	29.10	29.15	-2	4,364	-0.05%
2022/01/17	0	0.00	8	29.13	29.10	-8	4,323	-0.19%
2022/01/14	0	0.00	1	29.20	29.25	-1	4,292	-0.02%
2022/01/13	5	29.35	0	0.00	29.45	5	4,297	0.12%
2022/01/10	0	0.00	1	29.25	29.20	-1	4,374	-0.02%
2022/01/07	0	0.00	2	29.33	29.35	-2	4,393	-0.05%
2022/01/06	2	29.35	0	0.00	29.40	2	4,408	0.05%
2022/01/04	6	29.30	0	0.00	29.35	6	4,457	0.13%
2021/12/29	0	0.00	2	29.65	29.60	-2	4,509	-0.04%
2021/12/27	2.2	29.32	10	29.30	29.45	-7.8	4,559	-0.17%
2021/12/24	1	29.30	0	0.00	29.40	1	4,610	0.02%
2021/12/23	1	29.30	0	0.00	29.35	1	4,633	0.02%
2021/12/21	3	29.35	0	0.00	29.35	3	4,661	0.06%
2021/12/20	1	29.20	0	0.00	29.30	1	4,662	0.02%
2021/12/17	7	29.21	0	0.00	29.15	7	4,654	0.15%
2021/12/15	0	0.00	3	29.15	29.15	-3	4,654	-0.06%
2021/12/14	0	29.40	0	0.00	29.30	0	4,733	0.00%
2021/12/13	1	29.50	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%
2021/12/06	1	29.45	0	0.00	29.55	1	4,555	0.02%
2021/12/03	1	29.75	0	0.00	29.65	1	4,539	0.02%
2021/12/02	1.1	29.63	1	29.60	29.90	0.1	4,519	0.00%
2021/12/01	1	29.75	0	0.00	29.90	1	4,464	0.02%
2021/11/30	1	29.65	13	30.08	29.65	-12	4,428	-0.27%
2021/11/29	1	29.50	0	0.00	29.50	1	4,170	0.02%
2021/11/25	19.2	30.32	3	30.57	30.60	16.2	3,994	0.41%
2021/11/24	2	29.80	3	29.90	29.95	-1	3,739	-0.03%
2021/11/23	1	29.80	0	0.00	29.60	1	3,665	0.03%
2021/11/22	1	29.60	1	29.65	29.70	0	3,635	0.00%
2021/11/19	8	29.69	0	0.00	29.40	8	3,579	0.22%
2021/11/18	5	29.22	0	0.00	29.35	5	3,531	0.14%
2021/11/17	2	29.10	0	0.00	29.20	2	3,482	0.06%
2021/11/16	2	29.15	0	0.00	29.15	2	3,409	0.06%
2021/11/15	1	29.10	0	0.00	29.15	1	3,440	0.03%
2021/11/11	0.5	29.25	0	0.00	29.20	0.5	3,512	0.01%
2021/11/09	1	29.20	1	29.35	29.35	0	3,603	0.00%
2021/11/05	0.1	29.05	0	0.00	29.05	0.1	3,502	0.00%
2021/11/03	1	28.95	10	29.00	29.00	-9	3,500	-0.26%
2021/11/01	1	29.00	0	29.10	29.00	1	3,435	0.03%
2021/10/29	0	0.00	6	29.04	29.05	-6	3,419	-0.18%
2021/10/28	1	29.00	0	0.00	29.05	1	3,380	0.03%
2021/10/27	1	29.10	1	29.15	29.10	0	3,384	0.00%
2021/10/26	0	29.25	0	0.00	29.25	0	3,395	0.00%
2021/10/25	0.2	29.30	0	0.00	29.25	0.2	3,393	0.01%
2021/10/21	2	29.38	0	0.00	29.35	2	3,498	0.06%
2021/10/14	4	28.94	0	0.00	28.85	4	3,685	0.11%
2021/10/13	1	28.90	0	0.00	28.85	1	3,701	0.03%
2021/10/12	0	0.00	1	28.95	28.85	-1	3,718	-0.03%
2021/10/07	0	0.00	3	29.20	29.15	-3	3,704	-0.08%
2021/10/06	0	29.00	0	0.00	28.85	0	3,682	0.00%
2021/10/04	4	28.99	0	0.00	29.00	4	3,646	0.11%
2021/10/01	3	29.25	0	0.00	29.20	3	3,611	0.08%
2021/09/30	2	29.50	0	0.00	29.60	2	3,587	0.06%
2021/09/29	1	29.45	0	0.00	29.60	1	3,609	0.03%
2021/09/28	0.1	29.95	0	0.00	29.90	0.1	3,602	0.00%
2021/09/27	0.1	30.10	1	30.00	29.85	-0.9	3,621	-0.02%
2021/09/22	8.4	29.14	4	29.44	29.35	4.4	3,673	0.12%
2021/09/17	0.6	29.85	1	29.95	29.20	-0.4	3,572	-0.01%
2021/09/14	0	0.00	4	29.84	29.90	-4	3,537	-0.11%
2021/09/13	1	29.70	10	29.55	29.70	-9	3,596	-0.25%
2021/09/10	5	29.55	0	0.00	29.75	5	3,691	0.14%
2021/09/09	5	29.45	0	0.00	29.40	5	3,982	0.13%
2021/09/08	0	0.00	1	29.50	29.65	-1	4,007	-0.02%
2021/09/06	0	30.00	3	29.90	29.90	-3	4,020	-0.07%
2021/09/03	0.1	30.00	1	30.10	30.05	-0.9	4,038	-0.02%
2021/09/02	0.1	30.05	1	29.90	29.85	-0.9	4,057	-0.02%
2021/08/31	0	0.00	7	30.13	30.20	-7	4,111	-0.17%
2021/08/27	1	29.85	0	0.00	29.90	1	4,114	0.02%
2021/08/25	0	0.00	1	29.95	30.00	-1	4,210	-0.02%
2021/08/24	0	0.00	1	29.70	29.80	-1	4,251	-0.02%
2021/08/23	0.1	29.50	11	29.39	29.40	-10.9	4,287	-0.26%
2021/08/20	1	28.90	0	0.00	28.80	1	4,336	0.02%
2021/08/19	1	28.95	0	0.00	29.05	1	4,446	0.02%
2021/08/06	0.1	30.35	0	0.00	30.25	0.1	4,778	0.00%
2021/08/05	0	0.00	3	30.20	30.45	-3	4,968	-0.06%
2021/08/03	0	0.00	13	30.25	30.40	-13	5,437	-0.24%
2021/07/30	0	0.00	2	30.35	30.35	-2	5,530	-0.04%
2021/07/29	0	0.00	9	30.14	30.40	-9	5,575	-0.16%
2021/07/28	5	29.88	0	0.00	29.90	5	5,600	0.09%
2021/07/26	6	30.58	0	0.00	30.55	6	5,761	0.10%
2021/07/23	3	30.85	2	30.50	30.90	1	5,757	0.02%
2021/07/22	0.1	30.15	0	0.00	30.10	0.1	5,656	0.00%
2021/07/21	0	0.00	1	29.75	29.85	-1	5,693	-0.02%
2021/07/20	0	0.00	5	30.07	29.95	-5	5,753	-0.09%
2021/07/19	1	29.85	1	30.10	30.15	0	5,792	0.00%
2021/07/16	1	29.90	0	0.00	29.90	1	5,893	0.02%
2021/07/15	2	29.70	0	0.00	29.85	2	5,958	0.03%
2021/07/13	0	0.00	0	29.80	29.80	0	6,243	0.00%
2021/07/12	0	0.00	0	29.85	29.70	0	6,279	0.00%
2021/07/09	1	29.70	0	0.00	29.85	1	6,341	0.02%
2021/07/07	1	29.80	0	0.00	29.90	1	6,382	0.02%
2021/07/06	1	29.95	0	0.00	29.95	1	6,432	0.02%
2021/06/30	6	29.88	0	0.00	29.90	6	6,573	0.09%
2021/06/24	1	29.95	1	29.90	29.95	0	6,815	0.00%
2021/06/21	0.1	29.55	0	0.00	29.45	0.1	6,801	0.00%
2021/06/09	1	29.30	0	0.00	29.35	1	6,951	0.01%
2021/06/08	0	0.00	5	29.55	29.15	-5	6,975	-0.07%
2021/06/07	6	29.34	0	0.00	29.20	6	6,996	0.09%
2021/06/01	3	29.80	2	29.75	29.95	1	7,048	0.01%
2021/05/27	0	0.00	4	28.99	29.25	-4	7,192	-0.06%
2021/05/26	0	0.00	2	28.20	28.25	-2	7,304	-0.03%
2021/05/25	1	28.20	0	0.00	28.30	1	7,453	0.01%
2021/05/24	0	0.00	1	28.10	28.10	-1	7,517	-0.01%
2021/05/20	2	28.10	1	28.05	28.15	1	7,651	0.01%
2021/05/19	2	28.45	0	0.00	28.50	2	7,659	0.03%
2021/05/18	7	27.79	1	27.85	27.85	6	7,698	0.08%
2021/05/17	6.3	27.11	7	27.46	27.00	-0.7	7,688	-0.01%
2021/05/14	1	28.55	0	0.00	28.85	1	7,554	0.01%
2021/05/13	6	28.50	0	0.00	28.30	6	7,532	0.08%
2021/05/12	2.3	28.79	1	29.00	28.65	1.3	7,417	0.02%
2021/05/11	0	0.00	2	30.70	30.10	-2	7,151	-0.03%
2021/05/04	3	30.42	0.7	30.50	30.35	2.3	7,239	0.03%
2021/05/03	3	30.75	1	31.25	30.75	2	7,182	0.03%
2021/04/23	1	31.05	0	0.00	31.20	1	7,490	0.01%
2021/04/21	6	31.39	1	31.55	31.35	5	7,460	0.07%
2021/04/20	0.1	31.55	1	31.45	31.55	-0.9	7,485	-0.01%
2021/04/19	0	0.00	1	31.25	31.25	-1	7,449	-0.01%
2021/04/16	0	0.00	1	30.75	30.90	-1	7,421	-0.01%
2021/04/15	1	30.60	0	0.00	30.60	1	7,513	0.01%
2021/04/13	2	30.73	1	30.70	30.70	1	7,633	0.01%
2021/04/12	1	30.75	0	0.00	30.85	1	7,651	0.01%
2021/04/09	0	0.00	1	30.95	30.90	-1	7,706	-0.01%
2021/04/08	0	0.00	30	31.03	31.00	-30	7,763	-0.39%
2021/04/06	0	0.00	1	30.90	30.85	-1	7,797	-0.01%
2021/04/01	2	31.10	0	0.00	31.10	2	7,933	0.03%
2021/03/30	2	30.93	0	0.00	31.00	2	7,810	0.03%
2021/03/29	8	30.74	0	0.00	30.85	8	7,880	0.10%
2021/03/26	1	30.50	2	30.55	30.50	-1	7,962	-0.01%
2021/03/25	1	30.60	1	30.55	30.60	0	8,025	0.00%
2021/03/24	3	30.57	0	0.00	30.70	3	8,075	0.04%
2021/03/22	2	30.80	0	0.00	30.75	2	8,075	0.02%
2021/03/19	5	30.42	0	0.00	31.20	5	8,107	0.06%
2021/03/18	6.1	30.89	0	0.00	30.80	6.1	8,015	0.08%
2021/03/17	1	30.45	1	30.55	30.50	0	7,980	0.00%
2021/03/16	2	30.65	1	30.70	30.65	1	8,002	0.01%
2021/03/12	5	30.65	0	0.00	30.80	5	8,125	0.06%
2021/03/11	3	30.80	0	0.00	30.85	3	8,197	0.04%
2021/03/10	2	30.65	0	0.00	30.75	2	8,288	0.02%
2021/03/09	15	30.80	0	0.00	30.75	15	8,363	0.18%
2021/03/05	2	30.55	2	30.33	30.60	0	8,433	0.00%
2021/03/04	1	30.40	0	0.00	30.40	1	8,620	0.01%
2021/03/03	4	30.78	0	0.00	31.00	4	8,552	0.05%
2021/03/02	1	30.55	1	30.75	30.50	0	8,487	0.00%
2021/02/26	5	30.60	0	0.00	30.15	5	8,495	0.06%
2021/02/25	3	30.92	2	30.95	31.00	1	8,286	0.01%
2021/02/24	1	30.90	0	0.00	30.65	1	8,213	0.01%
2021/02/23	1	30.65	1	30.50	30.70	0	8,214	0.00%
2021/02/22	0	0.00	9	30.14	30.05	-9	8,151	-0.11%
2021/02/19	0	30.00	0	0.00	30.00	0	8,149	0.00%
2021/02/18	0.1	29.95	2	29.98	29.85	-1.9	8,177	-0.02%
2021/02/05	11	29.19	0	0.00	29.40	11	8,095	0.14%
2021/02/03	1	29.00	0	0.00	29.10	1	8,116	0.01%
2021/01/29	0	0.00	1	29.10	28.90	-1	8,297	-0.01%
2021/01/27	2	29.20	0	0.00	29.25	2	8,114	0.02%
2021/01/26	1.1	29.07	1	29.10	29.20	0.1	8,064	0.00%
2021/01/25	2	29.13	8	29.20	29.20	-6	7,998	-0.08%
2021/01/20	2.2	29.41	0	0.00	29.05	2.2	7,834	0.03%
2021/01/19	1.1	29.91	0	0.00	30.00	1.1	7,606	0.01%
2021/01/18	0.1	30.25	1	30.00	30.05	-0.9	7,515	-0.01%
2021/01/15	1	30.30	22	30.30	30.30	-21	7,417	-0.28%
2021/01/14	0	0.00	1	30.80	30.60	-1	7,333	-0.01%
2021/01/12	1	30.40	1	30.60	30.65	0	7,175	0.00%
2021/01/11	0	0.00	2	30.58	30.70	-2	7,046	-0.03%
2021/01/08	0.1	30.75	1	30.55	30.70	-0.9	6,961	-0.01%
2021/01/07	2	30.80	2	30.70	30.75	0	6,847	0.00%
2021/01/06	5	30.54	0	0.00	30.55	5	6,764	0.07%
2021/01/05	20	30.75	2	30.70	30.75	18	6,625	0.27%
2020/12/31	3	31.47	0	0.00	31.70	3	6,471	0.05%
2020/12/30	0	0.00	1	31.40	31.40	-1	6,357	-0.02%
2020/12/29	8	31.41	0	0.00	31.30	8	6,295	0.13%
2020/12/28	7	31.40	13	31.60	31.30	-6	6,252	-0.10%
2020/12/25	1	30.85	0	0.00	30.90	1	6,079	0.02%
2020/12/23	3.2	30.37	0	0.00	30.55	3.2	6,010	0.05%
2020/12/18	0.1	30.75	0	0.00	30.65	0.1	5,835	0.00%
2020/12/10	1	30.80	0	0.00	30.80	1	5,481	0.02%
2020/12/04	2	31.70	0	0.00	31.60	2	5,173	0.04%
2020/12/02	0	0.00	4	31.00	31.05	-4	4,954	-0.08%
2020/11/30	1	31.05	4	31.15	31.45	-3	4,828	-0.06%
2020/11/27	10	31.15	0	0.00	31.25	10	4,585	0.22%
2020/11/23	0	0.00	0.4	31.50	31.40	-0.4	4,451	-0.01%
2020/11/19	2	31.65	0	0.00	31.45	2	4,340	0.05%
2020/11/18	0.1	31.95	0	0.00	31.80	0.1	4,278	0.00%
2020/11/16	1	31.60	0	0.00	31.65	1	4,265	0.02%
2020/11/11	0	0.00	1	31.70	31.70	-1	4,260	-0.02%
2020/11/10	3	31.70	1	32.15	31.60	2	4,349	0.05%
2020/11/05	4	30.20	0	0.00	30.20	4	4,152	0.10%
2020/10/26	3	30.90	0	0.00	30.90	3	4,566	0.07%
2020/10/22	0	0.00	1	30.60	30.60	-1	4,706	-0.02%
2020/10/21	3	30.53	0	0.00	30.55	3	4,761	0.06%
2020/10/20	0	30.75	0	0.00	30.55	0	4,761	0.00%
2020/10/19	0.1	30.85	0	0.00	30.70	0.1	4,760	0.00%
2020/10/16	1	30.65	0	0.00	30.65	1	4,774	0.02%
2020/10/13	1	30.80	0	0.00	30.85	1	4,789	0.02%
2020/10/06	1	31.50	0	0.00	31.60	1	5,148	0.02%
2020/09/30	2	31.68	0	0.00	31.65	2	5,360	0.04%
2020/09/25	1	30.60	5	30.55	30.75	-4	5,650	-0.07%
2020/09/24	10	30.55	1	30.55	30.35	9	5,649	0.16%
2020/09/23	1	31.55	0	0.00	31.55	1	5,589	0.02%
2020/09/21	0	32.05	0	0.00	31.90	0	5,691	0.00%
2020/09/18	0.1	32.05	1	32.00	32.00	-0.9	5,704	-0.02%
2020/09/16	2	32.20	0	0.00	32.15	2	5,808	0.03%
2020/09/11	1	31.95	0	0.00	31.95	1	6,242	0.02%
2020/09/10	0	0.00	10	32.20	32.20	-10	6,352	-0.16%
2020/09/09	0	0.00	1.4	32.08	32.15	-1.4	6,405	-0.02%
2020/08/25	1	33.15	1	33.05	33.00	0	7,334	0.00%
2020/08/21	0	0.00	2	32.50	32.60	-2	7,857	-0.03%
2020/08/20	0.1	32.60	0	0.00	32.35	0.1	8,286	0.00%
2020/08/18	0	0.00	1	33.55	33.45	-1	8,829	-0.01%
2020/08/17	0	0.00	3	33.92	33.95	-3	8,870	-0.03%
2020/08/14	23	33.49	27	33.83	33.95	-4	9,002	-0.04%
2020/08/13	2	32.65	1	32.60	32.70	1	8,977	0.01%
2020/08/11	2	32.30	0	0.00	32.20	2	9,109	0.02%
2020/08/10	2	32.65	0	0.00	32.60	2	9,056	0.02%
2020/08/07	2	32.45	0	0.00	32.45	2	9,038	0.02%
2020/08/06	6	32.96	5	33.10	33.00	1	8,906	0.01%
2020/08/04	1	33.40	0	0.00	33.30	1	8,797	0.01%
2020/08/03	3	32.90	0	0.00	32.95	3	8,789	0.03%
2020/07/31	2	33.50	0	0.00	33.30	2	8,736	0.02%
2020/07/30	1	33.50	0	0.00	33.35	1	8,663	0.01%
2020/07/29	0	0.00	3	33.85	33.55	-3	8,611	-0.03%
2020/07/28	1.1	33.81	5	33.75	33.80	-3.9	8,578	-0.05%
2020/07/27	0	0.00	5	34.11	34.05	-5	8,606	-0.06%
2020/07/21	0	0.00	1	35.00	34.95	-1	8,690	-0.01%
2020/07/17	2	34.95	0	0.00	35.00	2	8,719	0.02%
2020/07/14	4	35.03	1	35.10	34.70	3	8,641	0.03%
2020/07/13	2	35.25	0	0.00	35.20	2	8,580	0.02%
2020/07/10	1	35.45	1	35.75	35.40	0	8,536	0.00%
2020/07/09	4	36.16	0	0.00	36.05	4	8,495	0.05%
2020/07/08	4	36.35	2	36.40	36.55	2	8,401	0.02%
2020/07/07	0	0.00	2	37.20	37.15	-2	8,331	-0.02%
2020/07/03	0	0.00	2	37.10	37.05	-2	8,455	-0.02%
2020/07/01	2	36.60	7	36.71	36.50	-5	8,500	-0.06%
2020/06/30	1	36.45	0	0.00	36.50	1	8,447	0.01%
2020/06/29	1	36.40	8	36.50	36.50	-7	8,476	-0.08%
2020/06/24	3	36.93	0	0.00	36.85	3	8,512	0.04%
2020/06/23	1	36.40	2	36.33	36.55	-1	8,468	-0.01%
2020/06/22	2	36.50	0	0.00	36.15	2	8,436	0.02%
2020/06/19	1	36.85	0	0.00	36.50	1	8,394	0.01%
2020/06/18	1	36.80	1.1	37.01	36.80	-0.1	8,374	0.00%
2020/06/17	1	37.10	0	0.00	37.20	1	8,354	0.01%
2020/06/16	0	0.00	5	37.35	37.55	-5	8,408	-0.06%
2020/06/15	6	37.23	0	0.00	37.05	6	8,556	0.07%
2020/06/11	0	0.00	1	38.10	38.00	-1	8,813	-0.01%
2020/06/10	0	0.00	2	38.65	38.50	-2	8,780	-0.02%
2020/06/08	1	38.80	2	38.80	38.75	-1	9,199	-0.01%
2020/06/05	1	38.65	4	38.60	38.65	-3	9,102	-0.03%
2020/06/04	1	38.30	0	0.00	38.40	1	9,142	0.01%
2020/06/03	0	0.00	4	38.35	38.40	-4	9,192	-0.04%
2020/06/02	14	38.12	10	38.25	38.15	4	9,169	0.04%
2020/06/01	3	38.43	5	38.55	38.30	-2	9,129	-0.02%
2020/05/29	11	38.16	4	38.20	37.70	7	9,010	0.08%
2020/05/28	2	38.78	31	38.50	38.45	-29	8,816	-0.33%
2020/05/27	40.1	39.00	12	39.29	39.30	28.1	8,620	0.33%
2020/05/26	11	37.80	5	38.05	38.25	6	8,258	0.07%
2020/05/25	2	36.38	4	36.98	37.30	-2	8,000	-0.02%
2020/05/22	3	35.55	7	35.55	35.45	-4	7,693	-0.05%
2020/05/21	11.1	35.79	2	35.80	36.10	9.1	7,691	0.12%
2020/05/19	3	34.58	0	0.00	34.55	3	7,388	0.04%
2020/05/12	1	33.40	0	0.00	33.40	1	7,238	0.01%
2020/05/11	2	34.10	0	0.00	33.85	2	7,256	0.03%
2020/05/08	0	0.00	5	33.65	33.50	-5	7,211	-0.07%
2020/05/05	1	33.50	0	0.00	33.35	1	7,266	0.01%
2020/05/04	1	33.35	0	0.00	33.45	1	7,260	0.01%
2020/04/30	0	0.00	4	34.30	34.10	-4	7,241	-0.06%
2020/04/29	0	0.00	1	33.65	34.00	-1	7,203	-0.01%
2020/04/27	0.1	32.30	0	0.00	32.25	0.1	7,344	0.00%
2020/04/21	2	31.53	0	0.00	31.50	2	7,353	0.03%
2020/04/20	0	0.00	40	32.11	32.35	-40	7,329	-0.55%
2020/04/16	2	32.20	1	32.15	32.15	1	7,387	0.01%
2020/04/15	2	32.43	0	0.00	32.45	2	7,373	0.03%
2020/04/14	0	0.00	4	31.80	31.85	-4	7,344	-0.05%
2020/04/10	1	31.60	2	31.73	31.65	-1	7,340	-0.01%
2020/04/09	13	31.50	0	0.00	31.65	13	7,379	0.18%
2020/03/31	0	0.00	5	29.05	28.75	-5	7,040	-0.07%
2020/03/30	5	28.80	0	0.00	28.70	5	7,059	0.07%
2020/03/27	0.1	29.50	0	0.00	29.45	0.1	7,307	0.00%
2020/03/26	1	29.50	1	29.30	29.40	0	7,663	0.00%
2020/03/25	0	0.00	0.9	29.65	29.55	-0.9	7,874	-0.01%
2020/03/23	1	28.20	3	28.12	27.80	-2	7,672	-0.03%
2020/03/20	3	27.60	3	27.63	27.55	0	7,571	0.00%
2020/03/19	4	26.76	1	27.10	27.05	3	7,399	0.04%
2020/03/18	0	0.00	1	27.95	27.80	-1	7,203	-0.01%
2020/03/17	2	28.53	0	0.00	28.40	2	7,053	0.03%
2020/03/16	6	29.63	1	29.75	29.60	5	6,780	0.07%
2020/03/12	0	0.00	4	31.60	31.10	-4	6,318	-0.06%
2020/03/09	1	33.30	1	33.20	33.00	0	5,850	0.00%
2020/03/06	3	33.83	0	0.00	33.70	3	5,719	0.05%
2020/03/04	1	34.20	0	0.00	34.25	1	5,566	0.02%
2020/03/03	1	33.90	0	0.00	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	2	34.35	0	0.00	34.50	2	5,370	0.04%
2020/02/26	1	34.70	0	0.00	34.55	1	5,273	0.02%
2020/02/24	1	35.00	1	35.00	35.10	0	5,187	0.00%
2020/02/21	1	35.40	0	0.00	35.50	1	5,102	0.02%
2020/02/17	1	35.70	0	0.00	35.60	1	5,032	0.02%
2020/02/04	1	35.95	0	0.00	36.20	1	5,041	0.02%
2020/01/31	1	36.25	0	0.00	36.15	1	4,993	0.02%
2020/01/30	2	36.65	2	36.60	36.05	0	4,953	0.00%
2020/01/20	2	38.98	0	0.00	38.95	2	4,730	0.04%
2020/01/17	1	38.90	0	0.00	39.00	1	4,737	0.02%
2020/01/10	2	38.35	0	0.00	38.25	2	4,654	0.04%
2020/01/08	0	0.00	1	37.80	37.50	-1	4,609	-0.02%
2020/01/07	1	37.90	1	38.30	37.90	0	4,575	0.00%
2020/01/06	1	38.35	1	37.95	37.90	0	4,573	0.00%
2019/12/26	1	38.85	0	0.00	38.45	1	4,798	0.02%
2019/12/25	3	39.50	1	38.85	38.80	2	4,861	0.04%
2019/12/24	8	39.73	11	40.12	39.20	-3	4,788	-0.06%
2019/12/23	8.1	38.84	0	0.00	39.70	8.1	4,536	0.18%
2019/12/20	7	37.75	5	37.73	38.15	2	4,277	0.05%
2019/12/18	1	36.30	0	0.00	36.30	1	4,092	0.02%
2019/12/10	1	35.65	0	0.00	35.65	1	4,270	0.02%
2019/12/03	1	35.85	0	0.00	35.75	1	5,091	0.02%
2019/11/29	1	35.80	0	0.00	35.95	1	5,162	0.02%
2019/11/26	1	36.40	0	0.00	36.05	1	5,395	0.02%
2019/11/22	0	0.00	3	36.38	36.45	-3	5,478	-0.05%
2019/11/21	1	36.05	0	0.00	36.40	1	5,538	0.02%
2019/11/15	0	0.00	1	35.70	35.70	-1	6,093	-0.02%
2019/11/14	2	35.50	10	35.40	35.30	-8	6,216	-0.13%
2019/11/13	0	0.00	5	35.50	35.20	-5	6,446	-0.08%
2019/11/04	5	36.10	0	0.00	36.20	5	7,061	0.07%
2019/10/31	1	36.00	1	35.95	36.05	0	7,206	0.00%
2019/10/29	0	0.00	1	35.60	35.85	-1	7,215	-0.01%
2019/10/28	4	35.90	4	36.03	35.85	0	7,216	0.00%
2019/10/25	0	0.00	4	35.88	35.85	-4	7,287	-0.05%
2019/10/24	0	0.00	1	35.65	35.65	-1	7,336	-0.01%
2019/10/22	0	0.00	1	35.70	35.70	-1	7,517	-0.01%
2019/10/18	10	35.50	0	0.00	35.00	10	7,716	0.13%
2019/10/17	0	0.00	1	35.65	35.45	-1	7,715	-0.01%
2019/10/16	2	35.20	0	0.00	35.65	2	7,727	0.03%
2019/10/14	0	0.00	52	35.05	35.05	-52	7,774	-0.67%
2019/10/08	1	34.70	0	0.00	34.60	1	7,801	0.01%
2019/10/07	1	35.20	0	0.00	35.05	1	7,855	0.01%
2019/10/04	10	35.63	3	35.08	35.55	7	7,834	0.09%
2019/10/03	50	34.15	0	0.00	34.15	50	7,590	0.66%
2019/10/02	0	0.00	1	34.45	34.40	-1	7,546	-0.01%
2019/10/01	0	0.00	20	34.75	35.00	-20	7,485	-0.27%
2019/09/23	2	36.65	0	0.00	36.40	2	7,764	0.03%
2019/09/11	1	36.20	50	36.10	36.30	-49	7,899	-0.62%
2019/09/10	2	36.85	0	0.00	36.90	2	7,699	0.03%
2019/09/05	5	38.05	1	38.00	38.15	4	7,760	0.05%
2019/08/30	0	0.00	0.5	38.05	37.90	-0.5	8,344	-0.01%
2019/08/28	3	37.35	2	37.50	37.45	1	8,481	0.01%
2019/08/23	0	0.00	1	37.00	37.25	-1	9,013	-0.01%
2019/08/22	2	37.80	0	0.00	37.00	2	9,038	0.02%
2019/08/20	2	38.20	0	0.00	38.30	2	9,196	0.02%
2019/08/19	41	38.19	32	38.28	38.30	9	9,228	0.10%
2019/08/16	5	38.50	2	38.80	38.40	3	9,282	0.03%
2019/08/15	30	38.13	1	38.30	38.00	29	9,293	0.31%
2019/08/13	2	39.90	1	40.15	40.10	1	9,178	0.01%
2019/07/31	0	41.75	1	41.65	41.60	-1	10,173	-0.01%
2019/07/25	0	42.00	0	0.00	41.85	0	10,062	0.00%
2019/07/24	2	42.58	1	42.50	42.15	1	9,995	0.01%
2019/07/23	1	43.60	0	0.00	43.45	1	9,924	0.01%
2019/07/19	4	43.88	0	0.00	43.80	4	9,764	0.04%
2019/07/17	1	43.45	0.3	43.50	43.35	0.7	9,890	0.01%
2019/07/16	10	43.81	0	0.00	43.50	10	10,004	0.10%
2019/07/12	2	43.70	0	0.00	43.70	2	10,270	0.02%
2019/07/11	1	44.10	1	44.10	44.00	0	10,293	0.00%
2019/07/10	0	0.00	1	44.80	44.75	-1	10,253	-0.01%
2019/07/03	5	44.30	1	44.65	44.15	4	10,472	0.04%
2019/07/02	10	43.70	2	43.93	43.65	8	10,439	0.08%
2019/07/01	10	45.05	24	45.13	44.75	-14	10,168	-0.14%
2019/06/28	0	0.00	1	46.00	45.70	-1	10,042	-0.01%
2019/06/26	2	45.95	2	46.25	45.95	0	10,104	0.00%
2019/06/25	1	46.10	1	46.50	46.25	0	10,148	0.00%
2019/06/24	13	46.27	1	46.25	46.25	12	10,138	0.12%
2019/06/21	0	0.00	5	46.15	46.00	-5	10,142	-0.05%
2019/06/20	9	45.94	4	46.38	45.80	5	10,080	0.05%
2019/06/19	2	46.20	1	46.30	46.35	1	10,084	0.01%
2019/06/18	1	45.50	14	45.23	46.00	-13	10,240	-0.13%
2019/06/17	3	45.73	2	45.98	45.40	1	10,337	0.01%
2019/06/14	14	46.18	6	46.73	45.85	8	10,304	0.08%
2019/06/13	10	45.71	9	45.95	46.05	1	10,226	0.01%
2019/06/12	10	45.60	30	45.82	45.25	-20	10,239	-0.20%
2019/06/11	7	46.30	6	46.90	46.60	1	10,093	0.01%
2019/06/10	10	46.70	12	46.68	46.95	-2	9,991	-0.02%
2019/06/06	5	46.20	5	46.40	46.65	0	9,936	0.00%
2019/06/04	5	44.85	5	44.83	44.85	0	9,755	0.00%
2019/06/03	2	45.25	6.6	44.72	45.35	-4.6	9,809	-0.05%
2019/05/31	4	43.25	4	43.06	43.50	0	9,778	0.00%
2019/05/30	5	42.79	8	42.81	43.10	-3	9,951	-0.03%
2019/05/29	1	41.50	5	40.97	42.00	-4	9,912	-0.04%
2019/05/28	2	41.00	1	40.90	41.00	1	10,025	0.01%
2019/05/27	3.1	42.89	3	43.37	43.05	0.1	9,964	0.00%
2019/05/24	4	42.55	2	42.93	42.95	2	9,945	0.02%
2019/05/23	7	42.56	3	42.77	42.70	4	9,844	0.04%
2019/05/22	7	42.50	6	42.76	42.70	1	9,671	0.01%
2019/05/21	4	41.33	3	41.08	41.70	1	9,494	0.01%
2019/05/20	4	40.60	4	41.35	40.55	0	9,346	0.00%
2019/05/17	2	40.30	2	40.83	40.15	0	9,186	0.00%
2019/05/16	3	40.70	1	41.45	40.45	2	9,115	0.02%
2019/05/15	3	40.55	3.1	41.02	41.25	-0.1	9,035	0.00%
2019/05/14	1	39.35	0	0.00	39.20	1	8,733	0.01%
2019/05/13	0	0.00	6.1	38.57	38.95	-6.1	8,592	-0.07%
2019/05/09	5	36.63	0	0.00	36.55	5	8,403	0.06%
2019/05/08	0	0.00	1	37.25	37.35	-1	8,323	-0.01%
2019/05/06	0	0.00	5	37.60	37.40	-5	8,304	-0.06%
2019/05/03	0	0.00	5	37.50	37.50	-5	8,291	-0.06%
2019/04/29	5.1	37.30	0	0.00	37.55	5.1	8,304	0.06%
2019/04/25	1	37.30	2	37.75	37.50	-1	8,360	-0.01%
2019/04/23	6	37.25	1	36.95	37.25	5	8,386	0.06%
2019/04/22	4	37.74	2	38.00	37.55	2	8,312	0.02%
2019/04/19	5	36.83	5	36.55	37.00	0	8,162	0.00%
2019/04/18	1	35.40	4	35.98	36.00	-3	7,989	-0.04%
2019/04/16	0	0.00	1	35.30	35.60	-1	7,872	-0.01%
2019/04/15	0	0.00	12	35.15	35.15	-12	7,838	-0.15%
2019/04/11	0	0.00	20	35.45	35.10	-20	7,864	-0.25%
2019/04/08	0	0.00	1	35.55	35.70	-1	7,903	-0.01%
2019/04/03	2	35.55	0	0.00	35.45	2	7,876	0.03%
2019/04/02	2	35.20	0	0.00	35.85	2	7,927	0.03%
2019/04/01	6	35.45	0	0.00	35.45	6	7,849	0.08%
2019/03/29	1	35.70	3	35.80	36.00	-2	7,748	-0.03%
2019/03/28	1	35.10	1	35.30	35.60	0	7,759	0.00%
2019/03/27	0.1	35.20	0	0.00	35.20	0.1	7,763	0.00%
2019/03/26	0	0.00	1	35.10	35.20	-1	7,808	-0.01%
2019/03/25	17	34.76	0	0.00	34.90	17	7,861	0.22%
2019/03/22	1	34.85	1	35.00	35.05	0	7,862	0.00%
2019/03/21	17	35.15	14	35.03	35.05	3	7,814	0.04%
2019/03/20	1	36.05	0	0.00	35.85	1	7,682	0.01%
2019/03/19	0	0.00	1	35.15	35.10	-1	7,597	-0.01%
2019/03/18	0	0.00	1	34.75	34.95	-1	7,669	-0.01%
2019/03/13	1	34.45	0	0.00	34.45	1	7,578	0.01%
2019/03/11	2	34.48	1	34.70	34.35	1	7,725	0.01%
2019/03/08	1	34.15	1	34.35	34.35	0	7,967	0.00%
2019/03/07	0	0.00	2	34.83	34.75	-2	8,439	-0.02%
2019/03/06	1.3	35.00	0	0.00	35.00	1.3	8,428	0.02%
2019/03/05	10	34.45	11.1	34.45	34.45	-1.1	8,237	-0.01%
2019/03/04	5	33.19	6	33.20	33.25	-1	8,038	-0.01%
2019/02/27	3.1	32.68	2	32.83	33.00	1.1	8,031	0.01%
2019/02/26	1	31.80	1	32.10	32.20	0	7,790	0.00%
2019/02/14	0	0.00	1	31.10	31.05	-1	8,407	-0.01%
2019/01/28	0.1	31.00	0	0.00	30.95	0.1	8,594	0.00%
2019/01/23	0	0.00	1	30.75	30.80	-1	8,901	-0.01%
2019/01/16	1	30.90	2	30.90	30.90	-1	10,165	-0.01%
2018/12/28	0	30.55	0	0.00	30.55	0	11,396	0.00%
2018/12/27	0.1	30.15	0	0.00	30.15	0.1	11,526	0.00%
2018/12/26	1	29.65	1	29.60	29.60	0	11,643	0.00%
2018/12/21	0	0.00	1	30.50	30.70	-1	12,358	-0.01%
2018/12/20	1	30.65	0	0.00	30.60	1	12,439	0.01%
2018/12/17	1	30.75	0	0.00	30.65	1	12,869	0.01%
2018/12/14	0	0.00	1	31.10	30.75	-1	12,925	-0.01%
2018/12/13	0	0.00	8	30.85	30.85	-8	12,911	-0.06%
2018/12/12	8	30.48	0	0.00	30.35	8	12,868	0.06%
2018/12/11	0	30.25	0	0.00	30.15	0	12,726	0.00%
2018/12/10	2	30.43	0	0.00	30.15	2	12,583	0.02%
2018/12/06	1	30.60	6	30.66	30.55	-5	12,552	-0.04%
2018/12/05	2	30.85	2	30.85	31.00	0	12,475	0.00%
2018/12/03	8	31.51	0	0.00	31.45	8	12,293	0.07%
2018/11/30	1	30.90	4	31.51	30.90	-3	12,015	-0.02%
2018/11/29	4	31.05	0	0.00	30.85	4	11,377	0.04%
2018/11/28	0	0.00	1	31.05	31.10	-1	11,210	-0.01%
2018/11/27	2	30.85	2	30.85	30.85	0	11,055	0.00%
2018/11/26	1	31.50	1	32.10	31.20	0	10,979	0.00%
2018/11/23	0	0.00	1	32.00	31.85	-1	10,832	-0.01%
2018/11/22	3	32.27	1	31.80	31.70	2	10,775	0.02%
2018/11/21	0	0.00	1	32.70	32.60	-1	10,602	-0.01%
2018/11/19	6	32.90	10	33.08	32.85	-4	10,461	-0.04%
2018/11/16	0	0.00	1	32.50	32.55	-1	10,410	-0.01%
2018/11/15	1.5	31.95	5	32.25	31.90	-3.5	10,355	-0.03%
2018/11/14	0	0.00	1.1	31.82	32.00	-1.1	10,300	-0.01%
2018/11/12	2	31.50	7	31.37	31.35	-5	10,092	-0.05%
2018/11/09	0	0.00	1	31.10	31.10	-1	10,032	-0.01%
2018/11/08	7	31.22	2	31.13	30.95	5	10,009	0.05%
2018/11/07	12	31.61	7	31.73	31.15	5	9,901	0.05%
2018/11/05	0	0.00	8	30.62	30.55	-8	9,609	-0.08%
2018/11/02	0	0.00	3	30.60	30.55	-3	9,579	-0.03%
2018/11/01	5	30.12	0	0.00	30.00	5	9,521	0.05%
2018/10/30	24	30.25	0	0.00	30.35	24	9,227	0.26%
2018/10/29	0	0.00	11.1	30.54	30.90	-11.1	8,839	-0.13%
2018/10/26	2	29.98	1	29.50	29.50	1	8,379	0.01%
2018/10/25	5	29.00	5	29.30	28.85	0	8,182	0.00%
2018/10/24	2	28.83	4	28.71	29.25	-2	8,066	-0.02%
2018/10/23	4	29.98	41	29.81	29.05	-37	8,025	-0.46%
2018/10/19	0	0.00	1	29.25	29.05	-1	7,663	-0.01%
2018/10/18	2	29.48	10	29.38	29.60	-8	7,530	-0.11%
2018/10/17	36	27.95	0	0.00	27.70	36	7,206	0.50%
2018/10/16	0	0.00	11	27.79	27.85	-11	7,181	-0.15%
2018/10/15	5	27.55	0	0.00	27.40	5	7,120	0.07%
2018/10/12	3	27.85	7	28.04	28.40	-4	7,056	-0.06%
2018/10/11	1	27.20	0	0.00	27.05	1	6,948	0.01%
2018/10/08	5	28.55	0	0.00	28.55	5	6,735	0.07%
2018/10/05	3	28.05	3	28.35	28.35	0	6,666	0.00%
2018/10/04	8	29.16	3	29.53	28.95	5	6,444	0.08%
2018/10/03	12	30.00	2	29.78	29.80	10	6,320	0.16%
2018/10/02	1.1	29.45	0	0.00	29.50	1.1	6,271	0.02%
2018/10/01	0	0.00	13	30.43	30.25	-13	6,159	-0.21%
2018/09/28	11	29.81	18	29.87	29.90	-7	6,166	-0.11%
2018/09/27	3	28.68	6	28.86	29.00	-3	6,027	-0.05%
2018/09/26	4	28.43	3	28.37	28.55	1	5,961	0.02%
2018/09/25	0	0.00	62.1	27.73	28.05	-62.1	5,714	-1.09%
2018/09/21	4	26.85	1.8	26.90	26.95	2.2	5,414	0.04%
2018/09/20	20	26.50	6	26.48	26.50	14	5,337	0.26%
2018/09/19	1	26.15	1	26.20	26.15	0	5,234	0.00%
2018/09/18	0	0.00	1	25.90	26.10	-1	5,183	-0.02%
2018/09/17	0	0.00	2	25.75	25.80	-2	5,084	-0.04%
2018/09/14	1	25.70	0	0.00	25.70	1	5,095	0.02%
2018/09/07	2	25.53	1	25.50	25.55	1	4,997	0.02%
2018/09/06	1	25.60	0	0.00	25.75	1	4,944	0.02%
2018/09/04	0.1	25.85	0	0.00	25.90	0.1	4,826	0.00%
2018/09/03	0	25.75	0	0.00	25.70	0	4,797	0.00%
2018/08/31	2	25.63	0	0.00	25.90	2	4,769	0.04%
2018/08/30	1	25.65	5	25.65	25.65	-4	4,694	-0.09%
2018/08/28	0	0.00	2	25.90	26.00	-2	4,641	-0.04%
2018/08/27	4	26.05	5	26.15	26.15	-1	4,598	-0.02%
2018/08/24	0	0.00	3	26.08	26.15	-3	4,600	-0.07%
2018/08/23	0	0.00	11	26.05	26.10	-11	4,819	-0.23%
2018/08/17	0	0.00	0.1	25.15	25.15	-0.1	4,531	0.00%
2018/08/13	0	0.00	6	25.46	25.10	-6	4,479	-0.13%
2018/08/08	2	24.95	0	0.00	25.05	2	4,309	0.05%
2018/08/02	0.1	24.65	0	0.00	24.65	0.1	4,364	0.00%
2018/07/31	0	0.00	11	24.68	24.85	-11	4,281	-0.26%
2018/07/30	11	25.09	0	0.00	25.10	11	4,176	0.26%
2018/07/26	0	0.00	1.1	25.05	25.00	-1.1	4,053	-0.03%
2018/07/25	0	0.00	2	25.00	25.05	-2	4,044	-0.05%
2018/07/18	0	0.00	100.4	25.20	25.10	-100.4	3,933	-2.55%
2018/07/17	1	25.00	4	25.08	25.15	-3	3,878	-0.08%
2018/07/16	0	0.00	12	24.76	24.80	-12	3,760	-0.32%
2018/07/11	0	0.00	3	24.35	24.30	-3	3,710	-0.08%
2018/07/04	0	0.00	5	24.05	24.05	-5	3,025	-0.17%
2018/07/02	0.1	23.80	0	0.00	23.85	0.1	2,918	0.00%
2018/06/15	1	23.25	0	0.00	24.10	1	2,748	0.04%
2018/06/13	0	0.00	10	23.55	23.50	-10	2,685	-0.37%
2018/06/08	0	23.65	0	0.00	23.70	0	2,750	0.00%
2018/06/05	0	0.00	5	23.90	23.80	-5	2,758	-0.18%
2018/06/04	0.1	23.70	5	23.75	23.90	-4.9	2,749	-0.18%
2018/05/31	0	0.00	5	23.80	23.15	-5	2,696	-0.19%
2018/05/16	0	0.00	5	23.35	23.40	-5	2,301	-0.22%
2018/05/15	0	0.00	1	23.50	23.40	-1	2,352	-0.04%
2018/05/14	0	0.00	1	23.20	23.35	-1	2,391	-0.04%
2018/05/11	1	22.75	0	0.00	22.85	1	2,335	0.04%
2018/05/08	0.6	22.40	0	0.00	22.35	0.6	2,305	0.03%
2018/05/02	0.1	22.90	0	0.00	22.85	0.1	2,357	0.00%
2018/04/26	2	22.65	0	0.00	22.50	2	2,311	0.09%
2018/04/19	0	0.00	8	23.02	23.10	-8	2,375	-0.34%
2018/04/18	0	0.00	1	23.05	23.00	-1	2,395	-0.04%
2018/04/17	0	0.00	6	23.20	23.20	-6	2,387	-0.25%
2018/04/12	1	22.65	14	22.65	22.85	-13	2,341	-0.56%
2018/04/02	0.1	22.40	0	0.00	22.40	0.1	2,376	0.00%
2018/03/22	0	0.00	1	22.80	22.75	-1	2,341	-0.04%
2018/03/20	0	0.00	12	22.80	22.80	-12	2,370	-0.51%
2018/03/19	0	0.00	5	22.90	22.85	-5	2,367	-0.21%
2018/03/08	1	22.50	0	0.00	22.45	1	2,379	0.04%
2018/03/01	1	22.45	0	0.00	22.65	1	2,456	0.04%
2018/02/27	0	22.80	0	0.00	22.65	0	2,447	0.00%
2018/02/23	0	0.00	1	22.75	22.75	-1	2,439	-0.04%
2018/02/12	1	21.85	11	21.90	21.85	-10	2,607	-0.38%
2018/02/09	1	21.70	0	0.00	21.85	1	2,588	0.04%
2018/02/08	0	0.00	1	22.55	22.30	-1	2,595	-0.04%
2018/02/07	1	22.35	1	22.70	22.35	0	2,598	0.00%
2018/02/06	2	22.45	0	0.00	22.35	2	2,537	0.08%
2018/01/31	1	23.55	0	0.00	23.85	1	2,504	0.04%
2018/01/30	1	23.70	0	0.00	23.65	1	2,499	0.04%
2018/01/26	2	23.80	0	0.00	23.90	2	2,481	0.08%
2018/01/24	1	23.75	0	0.00	23.85	1	2,464	0.04%
2018/01/02	0.1	23.70	0	0.00	23.65	0.1	2,722	0.00%