台灣高鐵 (2633)-元大-虎尾券商分點個股進出

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
30.50
漲跌
▲0.45
漲幅
+1.50%
成交量
7,459張
產業
上市航運類股
904人加入追蹤

立即追蹤
本地時間:14:30

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

台灣高鐵 (2633)籌碼相關－元大-虎尾券商分點個股進出

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

元大-虎尾券商分點個股進出
元大-虎尾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
2024/05/06	0.1	30.21	3	30.42	30.50	-2.9	3,629	-0.08%
2024/04/29	0	0.00	0.1	30.00	30.05	-0.1	3,473	0.00%
2024/04/25	2	29.75	0	0.00	29.75	2	3,445	0.06%
2024/04/23	0	0.00	1	29.85	29.75	-1	3,548	-0.03%
2024/04/22	0	0.00	1	30.00	29.95	-1	3,554	-0.03%
2024/04/19	1	29.35	0	0.00	29.30	1	3,489	0.03%
2024/04/18	2	29.65	0	0.00	29.60	2	3,378	0.06%
2024/04/17	0	29.65	1	29.60	29.60	-1	3,350	-0.03%
2024/04/16	2.2	29.65	0	0.00	29.55	2.2	3,313	0.07%
2024/04/12	1	30.00	0	0.00	30.15	1	3,206	0.03%
2024/04/11	1	30.10	0	0.00	30.15	1	3,224	0.03%
2024/03/29	0	0.00	8	30.20	30.10	-8	3,279	-0.24%
2024/03/26	1	30.00	2	30.15	30.00	-1	3,201	-0.03%
2024/03/22	0	0.00	1	29.95	29.95	-1	3,154	-0.03%
2024/03/18	0	0.00	2	30.00	30.25	-2	3,123	-0.06%
2024/03/15	3.4	29.84	0	0.00	30.35	3.4	3,112	0.11%
2024/03/13	0	0.00	3	30.12	30.15	-3	2,907	-0.10%
2024/03/12	0	0.00	5	30.00	30.05	-5	2,842	-0.18%
2024/03/11	1	29.95	1	30.00	29.90	0	2,816	0.00%
2024/03/08	0.1	29.80	5	29.82	29.90	-4.9	2,815	-0.18%
2024/03/07	0	0.00	4	29.80	29.70	-4	2,803	-0.14%
2024/02/26	0.1	29.45	0	0.00	29.50	0.1	2,685	0.00%
2024/02/22	0	0.00	2	29.40	29.35	-2	2,713	-0.07%
2024/02/21	2	29.55	0	0.00	29.45	2	2,677	0.07%
2024/02/20	2	29.33	0	0.00	29.35	2	2,686	0.07%
2024/02/19	2	29.40	0	0.00	29.50	2	2,694	0.07%
2024/02/15	0.3	29.46	0	0.00	29.35	0.3	2,717	0.01%
2024/02/05	1	29.65	0	0.00	29.75	1	2,630	0.04%
2024/02/02	0	29.85	0	0.00	29.85	0	2,619	0.00%
2024/02/01	0	0.00	2	29.75	29.75	-2	2,651	-0.08%
2024/01/31	1	29.55	2	29.55	29.55	-1	2,660	-0.04%
2024/01/30	1	29.70	0	29.75	29.70	1	2,649	0.04%
2024/01/29	3.1	29.75	0	0.00	29.80	3.1	2,681	0.11%
2024/01/26	2	29.75	0	0.00	29.85	2	2,691	0.07%
2024/01/25	1	29.55	0	0.00	29.60	1	2,710	0.04%
2024/01/24	0.5	29.85	0	0.00	29.75	0.5	2,697	0.02%
2024/01/23	1	29.65	0	0.00	29.80	1	2,721	0.04%
2024/01/22	0	29.60	0	0.00	29.70	0	2,807	0.00%
2024/01/19	10	29.45	0	0.00	29.70	10	2,868	0.35%
2024/01/17	5.2	29.42	0	0.00	29.30	5.2	2,977	0.17%
2024/01/16	0	30.01	0.1	29.95	29.85	0	2,909	0.00%
2024/01/11	0	30.05	0	0.00	30.05	0	2,994	0.00%
2024/01/05	0	0.00	234	30.00	30.15	-234	3,060	-7.65%	大賣/鉅額交易
2024/01/04	55	30.45	0	0.00	30.35	55	3,048	1.80%
2024/01/03	7	30.51	0	0.00	30.40	7	3,105	0.23%
2024/01/02	0.1	30.70	4	30.65	30.80	-3.9	3,088	-0.13%
2023/12/29	171	30.65	0	0.00	30.70	171	3,097	5.52%	大買/鉅額交易
2023/12/28	0	0.00	1	30.55	30.65	-1	3,101	-0.03%
2023/12/27	0	0.00	1	30.50	30.50	-1	3,075	-0.03%
2023/12/26	0	0.00	4	30.45	30.45	-4	3,073	-0.13%
2023/12/25	4	30.26	1	30.20	30.35	3	3,063	0.10%
2023/12/22	0	30.15	0	0.00	30.15	0	3,060	0.00%
2023/12/20	0	0.00	2	30.25	30.30	-2	3,053	-0.07%
2023/12/15	8	30.35	5	30.35	30.40	3	3,095	0.10%
2023/12/13	4	30.38	0	0.00	30.40	4	3,054	0.13%
2023/12/12	0.2	30.42	1	30.60	30.60	-0.8	3,255	-0.02%
2023/12/11	0	0.00	4	30.44	30.45	-4	3,327	-0.12%
2023/12/07	1	30.10	0	0.00	30.15	1	3,341	0.03%
2023/12/06	0	30.25	0	0.00	30.10	0	3,347	0.00%
2023/12/05	1	30.05	0	0.00	30.15	1	3,348	0.03%
2023/12/04	0	30.15	0	0.00	30.00	0	3,339	0.00%
2023/12/01	0	0.00	2	29.90	29.95	-2	3,340	-0.06%
2023/11/30	1	29.85	0	0.00	30.10	1	3,435	0.03%
2023/11/29	5.1	30.00	0	0.00	29.85	5.1	3,341	0.15%
2023/11/28	0	0.00	1	30.10	30.15	-1	3,297	-0.03%
2023/11/24	4	29.90	0	0.00	29.90	4	3,334	0.12%
2023/11/20	0	0.00	2	30.30	30.30	-2	3,301	-0.06%
2023/11/16	3	30.15	5	30.18	30.30	-2	3,254	-0.06%
2023/11/15	1	29.95	0.4	30.10	30.15	0.7	3,240	0.02%
2023/11/14	0	0.00	2	30.00	29.95	-2	3,222	-0.06%
2023/11/13	0	0.00	1	30.00	30.00	-1	3,223	-0.03%
2023/11/10	0	0.00	0.2	29.95	29.90	-0.2	3,229	-0.01%
2023/11/09	9	29.95	0.1	30.10	29.85	8.9	3,244	0.28%
2023/11/08	0	0.00	1	30.20	30.25	-1	3,278	-0.03%
2023/11/07	0	0.00	0.1	30.20	30.25	-0.1	3,267	0.00%
2023/11/06	1	30.20	2.7	30.23	30.15	-1.7	3,295	-0.05%
2023/11/03	0.8	29.80	0	0.00	29.90	0.8	3,264	0.02%
2023/11/02	2	29.75	0	0.00	29.70	2	3,274	0.06%
2023/10/30	1.2	29.56	0	0.00	29.60	1.2	3,424	0.04%
2023/10/26	1.1	29.16	0	0.00	29.15	1.1	3,287	0.03%
2023/10/24	0	29.55	0	0.00	29.40	0	3,171	0.00%
2023/10/20	6	29.73	2	29.85	29.60	4	3,131	0.13%
2023/10/05	1	29.96	0	0.00	29.85	1	3,196	0.03%
2023/10/04	7	29.87	0	0.00	29.85	7	3,229	0.22%
2023/10/02	0	0.00	2	30.15	30.30	-2	3,350	-0.06%
2023/09/28	0	0.00	2	30.05	29.95	-2	3,441	-0.06%
2023/09/25	1	30.10	4	30.14	30.10	-3	3,509	-0.09%
2023/09/22	10	30.00	0	0.00	30.10	10	3,581	0.28%
2023/09/21	3	29.95	0	0.00	29.85	3	3,596	0.08%
2023/09/20	1	30.30	0	0.00	30.15	1	3,577	0.03%
2023/09/15	2	31.10	3.1	30.97	30.80	-1	3,581	-0.03%
2023/09/14	0	30.30	2	30.45	30.55	-2	3,402	-0.06%
2023/09/13	0	0.00	0.2	30.10	30.25	-0.2	3,336	0.00%
2023/09/12	0	29.90	0	0.00	29.90	0	3,339	0.00%
2023/09/11	0.1	29.80	1.2	29.84	29.80	-1.1	3,355	-0.03%
2023/09/08	1	29.50	0.5	29.50	29.45	0.5	3,406	0.01%
2023/09/07	1	29.60	0	0.00	29.60	1	3,424	0.03%
2023/09/06	0.1	29.68	0	0.00	29.55	0.1	3,467	0.00%
2023/09/05	1	29.65	1	29.50	29.75	0	3,470	0.00%
2023/09/04	7	29.86	1	29.85	29.80	6	3,419	0.18%
2023/08/31	2.1	29.88	0	0.00	29.75	2.1	3,461	0.06%
2023/08/30	0.6	29.90	2	29.90	29.90	-1.4	3,408	-0.04%
2023/08/29	0	29.80	0	0.00	29.80	0	3,453	0.00%
2023/08/28	0.1	29.92	0	0.00	29.50	0.1	3,485	0.00%
2023/08/25	5	29.85	0	0.00	29.85	5	3,678	0.14%
2023/08/23	0.1	29.55	0	0.00	29.45	0.1	3,763	0.00%
2023/08/22	0.2	29.45	0	0.00	29.40	0.2	3,836	0.01%
2023/08/18	0.2	29.45	0	0.00	29.35	0.2	3,930	0.01%
2023/08/14	1	29.30	0	0.00	29.25	1	4,345	0.02%
2023/08/11	0	29.85	0	0.00	29.80	0	4,642	0.00%
2023/08/07	1	29.75	1	29.85	29.90	0	5,030	0.00%
2023/08/04	2	29.85	0	0.00	29.80	2	5,035	0.04%
2023/08/02	3.5	30.00	0	0.00	29.95	3.5	4,979	0.07%
2023/08/01	4	30.25	0	30.35	30.20	4	4,914	0.08%
2023/07/31	0.1	30.20	0	0.00	30.15	0.1	4,910	0.00%
2023/07/28	1	30.25	0	0.00	30.15	1	4,931	0.02%
2023/07/26	6	30.25	2	30.20	30.15	4	4,939	0.08%
2023/07/25	3	30.05	0.2	30.20	30.05	2.8	4,970	0.06%
2023/07/24	1.2	30.12	8	30.10	30.05	-6.9	4,952	-0.14%
2023/07/21	1	30.20	0	0.00	30.20	1	4,954	0.02%
2023/07/20	0.2	30.50	0	0.00	30.50	0.2	4,982	0.00%
2023/07/19	1.1	30.32	0.2	30.40	30.25	0.9	4,985	0.02%
2023/07/18	2	30.20	1.3	30.10	30.25	0.7	4,982	0.01%
2023/07/17	0.5	30.25	0.5	30.25	30.15	0	4,948	0.00%
2023/07/13	11	30.30	0	0.00	30.25	11	4,957	0.22%
2023/07/12	1	30.75	2	30.80	30.80	-1	4,956	-0.02%
2023/07/10	0	0.00	3	31.20	31.20	-3	5,036	-0.06%
2023/07/07	1	31.20	3	31.05	31.05	-2	5,016	-0.04%
2023/07/06	3	31.70	1	31.60	31.55	2	4,966	0.04%
2023/07/04	0	0.00	10	32.35	32.25	-10	4,854	-0.21%
2023/07/03	0	0.00	3	32.25	32.40	-3	4,858	-0.06%
2023/06/30	1.1	31.96	0	0.00	32.15	1.1	4,865	0.02%
2023/06/29	0.3	32.25	0	0.00	32.10	0.3	4,832	0.01%
2023/06/27	3	32.35	0	0.00	32.25	3	4,796	0.06%
2023/06/21	0	0.00	3	32.55	32.60	-3	4,828	-0.06%
2023/06/20	36	32.39	0	0.00	32.40	36	4,859	0.74%
2023/06/16	25	32.40	0	0.00	32.45	25	4,855	0.51%
2023/06/15	1	32.45	1.4	32.41	32.50	-0.4	4,829	-0.01%
2023/06/14	8	32.42	1.1	32.50	32.35	6.9	4,924	0.14%
2023/06/13	5	32.53	1.4	32.47	32.60	3.6	4,904	0.07%
2023/06/12	2	32.53	0	0.00	32.50	2	4,936	0.04%
2023/06/09	0	0.00	3.9	32.76	32.90	-3.9	4,939	-0.08%
2023/06/07	0	0.00	2.5	33.00	33.00	-2.5	5,038	-0.05%
2023/06/06	0.5	32.91	0	0.00	33.00	0.5	5,064	0.01%
2023/06/02	1	32.80	5	32.88	33.00	-4	5,175	-0.08%
2023/06/01	6.5	32.67	1	32.40	32.65	5.5	5,288	0.10%
2023/05/31	1	32.40	3	32.45	32.55	-2	5,290	-0.04%
2023/05/29	0	0.00	6	32.48	32.40	-6	5,129	-0.12%
2023/05/26	6.1	32.68	4.3	32.68	32.60	1.7	5,127	0.03%
2023/05/25	2	32.90	0	0.00	32.90	2	5,117	0.04%
2023/05/24	0	0.00	6	33.14	33.20	-6	5,080	-0.12%
2023/05/23	8	33.22	2	33.10	33.30	6	5,021	0.12%
2023/05/22	1.2	32.82	1.1	32.81	32.95	0.1	4,966	0.00%
2023/05/19	1	32.60	7	32.70	32.60	-6	4,902	-0.12%
2023/05/18	3.1	32.70	2	32.90	32.70	1.1	4,814	0.02%
2023/05/17	4	32.81	16	32.61	33.30	-12	4,601	-0.26%
2023/05/16	5	32.27	16	32.23	32.25	-11	4,258	-0.26%
2023/05/15	22	31.78	32.5	31.70	31.80	-10.5	4,032	-0.26%
2023/05/11	1	30.80	0	0.00	30.75	1	3,818	0.03%
2023/05/10	2	30.85	0	0.00	30.95	2	3,817	0.05%
2023/05/08	0	0.00	1	31.20	31.25	-1	3,838	-0.03%
2023/05/05	0.1	31.10	5	31.05	31.00	-4.9	3,838	-0.13%
2023/05/03	1.2	31.07	0	0.00	30.90	1.2	3,901	0.03%
2023/04/26	0	30.70	0	0.00	30.85	0	4,057	0.00%
2023/04/25	0	31.05	0	0.00	30.75	0	4,088	0.00%
2023/04/19	51	30.80	200.1	30.70	30.75	-149.1	4,138	-3.60%	大賣/鉅額交易
2023/04/18	150	31.17	2	31.20	31.10	148	4,123	3.59%	大買/鉅額交易
2023/04/17	6	31.13	14	31.11	31.15	-8	4,101	-0.20%
2023/04/13	101	30.95	102	30.85	30.90	-1	4,011	-0.02%	大買/大賣/
2023/04/12	1	30.45	0	0.00	30.50	1	3,876	0.03%
2023/04/11	0	0.00	171	30.35	30.40	-171	3,856	-4.43%	大賣/鉅額交易
2023/04/07	0	0.00	3	30.17	30.15	-3	3,806	-0.08%
2023/03/30	0	0.00	1	30.20	30.15	-1	3,775	-0.03%
2023/03/29	10	30.10	0	0.00	30.00	10	3,786	0.26%
2023/03/27	0	30.10	0	0.00	30.00	0	3,851	0.00%
2023/03/24	23	29.90	1.5	30.03	30.05	21.5	3,939	0.55%
2023/03/23	0	0.00	3	29.92	30.00	-3	4,014	-0.07%
2023/03/22	1	29.55	0	0.00	29.55	1	4,040	0.02%
2023/03/21	0.1	29.71	15	29.65	29.60	-14.9	4,074	-0.37%
2023/03/20	148.1	29.53	0	0.00	29.50	148.1	4,093	3.62%	大買/鉅額交易
2023/03/16	15	29.35	2	29.25	29.20	13	4,021	0.32%
2023/03/14	3	29.63	0	0.00	29.60	3	3,989	0.08%
2023/03/13	0	0.00	1	29.65	29.95	-1	3,978	-0.03%
2023/03/10	6	29.94	20	29.96	29.90	-14	3,968	-0.35%
2023/03/09	1	30.40	0	0.00	30.35	1	3,903	0.03%
2023/03/08	2	30.40	4	30.38	30.50	-2	3,970	-0.05%
2023/03/07	5	30.32	3	30.28	30.35	2	3,919	0.05%
2023/03/06	2	30.00	38	29.74	30.05	-36	3,871	-0.93%
2023/03/03	0	0.00	1	29.50	29.45	-1	3,761	-0.03%
2023/03/02	43	29.36	0	0.00	29.35	43	3,760	1.14%
2023/02/24	7	29.40	1	29.40	29.40	6	3,679	0.16%
2023/02/23	0	0.00	1	29.35	29.25	-1	3,633	-0.03%
2023/02/22	2	29.08	1	29.05	29.20	1	3,596	0.03%
2023/02/21	1	29.25	0	0.00	29.25	1	3,602	0.03%
2023/02/20	1	29.30	3	29.20	29.30	-2	3,659	-0.05%
2023/02/16	4	29.00	0	0.00	29.00	4	3,748	0.11%
2023/02/15	0	0.00	15	29.03	28.95	-15	3,807	-0.39%
2023/02/14	2	29.03	0	0.00	29.00	2	3,792	0.05%
2023/02/13	1	28.85	0	0.00	28.95	1	3,800	0.03%
2023/02/08	0	0.00	11	29.00	28.95	-11	3,795	-0.29%
2023/02/06	0	0.00	5	29.10	29.10	-5	3,752	-0.13%
2023/02/03	0	0.00	0	29.25	29.35	0	3,728	0.00%
2023/02/01	0	0.00	2	29.25	29.35	-2	3,665	-0.05%
2023/01/31	3	29.05	4	29.20	29.20	-1	3,621	-0.03%
2023/01/30	0	0.00	1	29.00	29.20	-1	3,560	-0.03%
2023/01/17	2	29.05	0	0.00	29.10	2	3,464	0.06%
2023/01/13	1	28.90	0	0.00	28.80	1	3,434	0.03%
2023/01/12	4	28.76	0	0.00	28.65	4	3,432	0.12%
2023/01/09	0	0.00	6	29.10	29.20	-6	3,422	-0.18%
2023/01/04	0.5	28.90	0	0.00	28.85	0.5	3,409	0.01%
2022/12/29	4	28.75	0	0.00	28.60	4	3,451	0.12%
2022/12/28	4	28.80	0	0.00	28.95	4	3,455	0.12%
2022/12/27	2	29.00	0	0.00	28.95	2	3,488	0.06%
2022/12/23	1	28.65	0	0.00	28.75	1	3,557	0.03%
2022/12/22	1.3	28.78	0	0.00	28.90	1.3	3,591	0.04%
2022/12/20	1	28.95	1	28.75	28.70	0	3,599	0.00%
2022/12/16	0	0.00	69	29.01	29.45	-69	3,553	-1.94%
2022/12/15	1	28.90	2	29.10	29.15	-1	3,477	-0.03%
2022/12/13	0	0.00	623	28.32	28.45	-623	3,325	-18.74%	大賣/鉅額交易
2022/12/06	0.2	28.60	3	28.38	28.30	-2.8	3,387	-0.08%
2022/12/05	2	28.65	10	28.75	28.65	-8	3,377	-0.24%
2022/12/01	15.4	28.67	4	28.65	28.65	11.4	3,334	0.34%
2022/11/30	1	28.40	0	0.00	28.95	1	3,289	0.03%
2022/11/25	0	0.00	1	28.45	28.55	-1	3,126	-0.03%
2022/11/24	0	0.00	2	28.35	28.35	-2	3,110	-0.06%
2022/11/21	0.2	28.05	0	0.00	27.90	0.2	3,138	0.01%
2022/11/18	2	28.15	0	0.00	28.00	2	3,116	0.06%
2022/11/16	0.5	28.30	0	0.00	28.20	0.5	3,105	0.02%
2022/11/15	5	28.50	2	28.53	28.60	3	3,055	0.10%
2022/11/14	0	28.55	0	0.00	28.60	0	3,029	0.00%
2022/11/07	0	27.95	0	0.00	27.95	0	2,880	0.00%
2022/11/01	1	27.95	0	0.00	27.85	1	2,895	0.03%
2022/10/27	0	0.00	3	27.90	27.95	-3	2,952	-0.10%
2022/10/25	0	27.60	0	0.00	27.55	0	2,983	0.00%
2022/10/19	0.4	27.70	0	0.00	27.55	0.4	2,947	0.01%
2022/10/17	0	27.80	0	0.00	27.35	0	2,884	0.00%
2022/10/13	0.1	27.70	1	27.60	27.60	-0.9	2,913	-0.03%
2022/10/12	0	28.30	0	0.00	28.40	0	2,906	0.00%
2022/10/07	0	0.00	7	28.50	28.55	-7	2,970	-0.24%
2022/10/05	0	0.00	5	28.45	28.55	-5	3,220	-0.16%
2022/10/04	4	28.40	0	0.00	28.55	4	3,260	0.12%
2022/09/28	5	27.90	6	28.20	28.00	-1	3,310	-0.03%
2022/09/26	6.5	27.91	0	0.00	27.90	6.5	3,288	0.20%
2022/09/23	1	28.35	1	28.40	28.35	0	3,270	0.00%
2022/09/21	1	28.85	0	0.00	28.80	1	3,324	0.03%
2022/09/19	0.1	28.80	0	0.00	28.60	0.1	3,307	0.00%
2022/09/16	1	28.60	0	0.00	29.15	1	3,333	0.03%
2022/09/14	0	0.00	5	28.85	28.90	-5	3,218	-0.16%
2022/09/13	2	29.00	2	29.05	29.20	0	3,195	0.00%
2022/09/12	1	28.85	0	0.00	29.00	1	3,165	0.03%
2022/09/07	3	28.30	0	0.00	28.45	3	3,213	0.09%
2022/09/05	0	0.00	2	28.45	28.40	-2	3,210	-0.06%
2022/09/02	418	28.64	0	0.00	28.50	418	3,238	12.91%	大買/鉅額交易
2022/09/01	1	28.55	0	0.00	28.70	1	3,230	0.03%
2022/08/31	0.2	28.70	0	0.00	29.20	0.2	3,233	0.01%
2022/08/30	0	28.65	0	0.00	28.85	0	3,229	0.00%
2022/08/29	5	28.55	7	28.58	28.55	-2	3,227	-0.06%
2022/08/26	0	0.00	8	28.78	28.95	-8	3,219	-0.25%
2022/08/23	4	28.80	8	28.82	28.95	-4	3,427	-0.12%
2022/08/22	3	28.93	0	0.00	29.00	3	3,447	0.09%
2022/08/19	5	29.07	0	0.00	29.20	5	3,485	0.14%
2022/08/16	0	0.00	5	28.95	28.95	-5	3,534	-0.14%
2022/08/10	25	28.83	0	0.00	28.70	25	3,682	0.68%
2022/08/09	0	0.00	16	29.05	29.05	-16	3,716	-0.43%
2022/08/08	0	0.00	1	28.80	28.75	-1	3,734	-0.03%
2022/08/05	0	0.00	10	29.05	28.90	-10	3,775	-0.26%
2022/08/01	250	29.06	0	0.00	29.00	250	3,926	6.37%	大買/鉅額交易
2022/07/26	1	29.10	0	0.00	29.00	1	3,959	0.03%
2022/07/22	1	29.10	2	29.20	29.25	-1	4,020	-0.02%
2022/07/21	0	0.00	3	29.18	29.20	-3	4,054	-0.07%
2022/07/19	0	0.00	1	29.55	29.35	-1	4,022	-0.02%
2022/07/18	1	29.15	2	29.38	29.45	-1	3,999	-0.03%
2022/07/15	1	29.35	13	29.31	29.30	-12	3,957	-0.30%
2022/07/14	3	29.55	5	29.50	29.30	-2	3,930	-0.05%
2022/07/13	0	0.00	2	28.88	28.90	-2	3,759	-0.05%
2022/07/12	0.1	28.55	19.2	28.60	28.65	-19.1	3,668	-0.52%
2022/07/11	0	0.00	2	28.55	28.55	-2	3,618	-0.06%
2022/07/08	0	0.00	1	28.65	28.60	-1	3,620	-0.03%
2022/07/07	2	28.30	1	28.30	28.10	1	3,567	0.03%
2022/07/04	0	0.00	6	27.64	27.70	-6	3,519	-0.17%
2022/06/27	0	0.00	0.5	28.10	28.15	-0.5	3,517	-0.01%
2022/06/22	0	0.00	5	27.75	27.70	-5	3,415	-0.15%
2022/06/17	0	0.00	6	27.35	27.75	-6	3,406	-0.18%
2022/06/10	0	0.00	8	27.80	27.80	-8	3,483	-0.23%
2022/06/09	3	27.80	0	0.00	27.95	3	3,488	0.09%
2022/06/08	1	27.90	2	27.90	27.80	-1	3,466	-0.03%
2022/06/07	0	0.00	2	27.95	27.90	-2	3,443	-0.06%
2022/06/06	0	0.00	13	28.12	28.20	-13	3,439	-0.38%
2022/06/02	0	0.00	5	28.05	28.15	-5	3,523	-0.14%
2022/06/01	10	27.95	0	0.00	27.80	10	3,619	0.28%
2022/05/30	0	0.00	1	28.30	28.25	-1	3,484	-0.03%
2022/05/27	0	0.00	5	28.18	28.15	-5	3,498	-0.14%
2022/05/25	0	0.00	1	27.95	28.00	-1	3,579	-0.03%
2022/05/20	0	0.00	3	27.70	27.85	-3	3,594	-0.08%
2022/05/19	0	0.00	1	27.25	27.55	-1	3,589	-0.03%
2022/05/17	3	27.27	1	27.25	27.15	2	3,719	0.05%
2022/05/16	0	26.90	0	27.00	27.10	0	3,691	0.00%
2022/05/13	1	26.60	20	26.60	26.75	-19	3,681	-0.52%
2022/05/12	8	26.51	2	26.53	26.30	6	3,646	0.16%
2022/05/11	1	27.00	0	0.00	26.95	1	3,534	0.03%
2022/05/10	1	27.10	0	0.00	27.15	1	3,508	0.03%
2022/05/09	5	27.25	0	0.00	27.25	5	3,507	0.14%
2022/05/06	10	27.70	10	27.70	27.70	0	3,499	0.00%
2022/05/05	2	27.95	1	28.00	28.00	1	3,529	0.03%
2022/05/04	0	28.05	0	0.00	27.95	0	3,547	0.00%
2022/04/29	2.1	28.00	0.1	28.10	28.00	2	3,684	0.05%
2022/04/28	0	28.10	0	0.00	28.05	0	3,737	0.00%
2022/04/27	0	28.10	0	0.00	28.00	0	3,740	0.00%
2022/04/25	1	28.20	0	0.00	28.20	1	3,857	0.03%
2022/04/21	0	0.00	5	28.40	28.45	-5	3,843	-0.13%
2022/04/13	11	28.50	2	28.50	28.65	9	3,838	0.23%
2022/04/12	1	28.15	0	0.00	28.35	1	3,810	0.03%
2022/04/11	4	28.25	0	0.00	28.30	4	3,797	0.11%
2022/04/08	10	28.40	0	0.00	28.40	10	3,767	0.27%
2022/04/07	2	28.45	0	0.00	28.45	2	3,739	0.05%
2022/03/31	1	28.85	0	0.00	28.85	1	3,732	0.03%
2022/03/30	0	0.00	1	29.10	29.10	-1	3,725	-0.03%
2022/03/18	0	0.00	1	29.65	29.65	-1	3,911	-0.03%
2022/03/15	2	28.40	0	0.00	28.45	2	3,883	0.05%
2022/03/10	1	28.60	2	28.60	28.65	-1	3,951	-0.03%
2022/03/09	0	0.00	2	28.23	28.20	-2	3,972	-0.05%
2022/03/08	4	28.19	0	0.00	28.05	4	4,013	0.10%
2022/03/07	1	28.65	1	28.65	28.50	0	3,964	0.00%
2022/03/03	1	29.25	2	29.50	29.35	-1	4,174	-0.02%
2022/03/02	0	0.00	1	29.40	29.55	-1	4,289	-0.02%
2022/02/25	3	28.95	3	29.05	29.55	0	4,548	0.00%
2022/02/18	2	29.60	2	29.60	29.45	0	4,726	0.00%
2022/02/17	0	0.00	2	29.50	29.50	-2	4,710	-0.04%
2022/02/14	5	28.85	0	0.00	29.00	5	4,605	0.11%
2022/02/10	1	29.00	0	0.00	29.20	1	4,715	0.02%
2022/02/09	1	28.75	0	0.00	29.15	1	4,741	0.02%
2022/02/08	0	0.00	26	28.65	28.60	-26	4,712	-0.55%
2022/02/07	1	28.35	0	0.00	28.40	1	4,703	0.02%
2022/01/26	1	28.45	1	28.35	28.45	0	4,655	0.00%
2022/01/25	14.1	28.09	7	28.15	28.15	7.1	4,681	0.15%
2022/01/24	1.1	28.31	1	28.50	28.45	0.1	4,593	0.00%
2022/01/21	8	28.56	1	28.50	28.55	7	4,594	0.15%
2022/01/19	14	28.79	0	0.00	28.80	14	4,486	0.31%
2022/01/18	1.5	29.05	0	0.00	29.15	1.5	4,364	0.03%
2022/01/17	1	29.10	0	0.00	29.10	1	4,323	0.02%
2022/01/14	0	0.00	1	29.30	29.25	-1	4,292	-0.02%
2022/01/13	1	29.30	10	29.30	29.45	-9	4,297	-0.21%
2022/01/12	0	0.00	2	29.35	29.35	-2	4,298	-0.05%
2022/01/11	0	0.00	2	29.30	29.35	-2	4,340	-0.05%
2022/01/07	0	0.00	0	29.35	29.35	0	4,393	0.00%
2022/01/05	0	0.00	2	29.40	29.30	-2	4,417	-0.05%
2022/01/03	1	29.35	0	0.00	29.40	1	4,446	0.02%
2021/12/30	0	0.00	1	29.60	29.60	-1	4,471	-0.02%
2021/12/29	0	0.00	0.2	29.55	29.60	-0.2	4,509	0.00%
2021/12/27	1	29.35	0	0.00	29.45	1	4,559	0.02%
2021/12/24	1	29.35	1	29.30	29.40	0	4,610	0.00%
2021/12/21	2	29.25	0	0.00	29.35	2	4,661	0.04%
2021/12/17	0	0.00	3	29.32	29.15	-3	4,654	-0.06%
2021/12/16	1	29.25	0	0.00	29.45	1	4,569	0.02%
2021/12/15	1	29.20	0	0.00	29.15	1	4,654	0.02%
2021/12/14	1	29.30	1	29.35	29.30	0	4,733	0.00%
2021/12/13	1	29.60	0	0.00	29.50	1	4,694	0.02%
2021/12/10	0	0.00	49	29.84	29.75	-49	4,656	-1.05%
2021/12/09	4	29.86	0	0.00	29.90	4	4,645	0.09%
2021/12/08	0	0.00	3	29.75	29.75	-3	4,602	-0.07%
2021/12/07	0	0.00	1	29.50	29.65	-1	4,572	-0.02%
2021/12/06	1	29.40	4.5	29.52	29.55	-3.5	4,555	-0.08%
2021/12/03	2.3	29.76	0	0.00	29.65	2.3	4,539	0.05%
2021/12/02	3.5	29.73	0	0.00	29.90	3.5	4,519	0.08%
2021/11/30	2	30.15	0	0.00	29.65	2	4,428	0.05%
2021/11/29	7.3	29.67	0	0.00	29.50	7.3	4,170	0.17%
2021/11/26	11.5	30.53	2	30.18	30.05	9.5	4,078	0.23%
2021/11/25	11	30.20	8	30.39	30.60	3	3,994	0.08%
2021/11/24	8	29.76	1	29.90	29.95	7	3,739	0.19%
2021/11/23	10	29.74	0	0.00	29.60	10	3,665	0.27%
2021/11/22	3	29.65	5	29.54	29.70	-2	3,635	-0.06%
2021/11/19	14	29.58	0	0.00	29.40	14	3,579	0.39%
2021/11/17	1	29.15	0	0.00	29.20	1	3,482	0.03%
2021/11/16	0	29.20	1	29.10	29.15	-1	3,409	-0.03%
2021/11/15	4	29.09	0	0.00	29.15	4	3,440	0.12%
2021/11/12	1	29.10	0	0.00	29.20	1	3,471	0.03%
2021/11/11	0	0.00	1	29.20	29.20	-1	3,512	-0.03%
2021/11/09	0	0.00	10	29.21	29.35	-10	3,603	-0.28%
2021/11/08	1	29.05	0	0.00	29.15	1	3,517	0.03%
2021/11/05	1	28.90	0	0.00	29.05	1	3,502	0.03%
2021/11/04	2	28.90	1	29.00	29.00	1	3,519	0.03%
2021/11/03	8	28.99	0	0.00	29.00	8	3,500	0.23%
2021/11/02	3	28.97	1	29.15	28.95	2	3,476	0.06%
2021/11/01	2	29.03	0	0.00	29.00	2	3,435	0.06%
2021/10/29	2	28.98	0	0.00	29.05	2	3,419	0.06%
2021/10/27	0	0.00	4	29.15	29.10	-4	3,384	-0.12%
2021/10/22	1	29.35	1	29.30	29.30	0	3,456	0.00%
2021/10/19	1	29.40	10	29.45	29.35	-9	3,699	-0.24%
2021/10/18	1	29.30	2	29.50	29.30	-1	3,686	-0.03%
2021/10/15	0	0.00	1	29.15	29.35	-1	3,676	-0.03%
2021/10/14	3	28.93	0	0.00	28.85	3	3,685	0.08%
2021/10/13	0	29.10	0	0.00	28.85	0	3,701	0.00%
2021/10/12	1	28.90	0	0.00	28.85	1	3,718	0.03%
2021/10/08	10	29.10	0	0.00	29.10	10	3,685	0.27%
2021/10/07	0	0.00	1.1	29.20	29.15	-1.1	3,704	-0.03%
2021/10/06	2	28.95	0	0.00	28.85	2	3,682	0.05%
2021/10/05	1	29.00	8	28.95	29.00	-7	3,641	-0.19%
2021/10/04	0	0.00	1	29.30	29.00	-1	3,646	-0.03%
2021/10/01	7.1	29.31	0	0.00	29.20	7.1	3,611	0.20%
2021/09/30	1	29.50	0	0.00	29.60	1	3,587	0.03%
2021/09/29	1	29.45	0	0.00	29.60	1	3,609	0.03%
2021/09/27	0	0.00	10	30.00	29.85	-10	3,621	-0.28%
2021/09/23	0	0.00	1	29.60	29.85	-1	3,657	-0.03%
2021/09/22	2	29.03	0	0.00	29.35	2	3,673	0.05%
2021/09/15	0.2	29.95	1	29.95	30.00	-0.8	3,484	-0.02%
2021/09/14	0	0.00	1	29.90	29.90	-1	3,537	-0.03%
2021/09/10	0	0.00	4	29.55	29.75	-4	3,691	-0.11%
2021/09/08	0	0.00	2	29.50	29.65	-2	4,007	-0.05%
2021/09/07	0	0.00	1	29.65	29.75	-1	4,009	-0.02%
2021/09/06	0	0.00	8	29.94	29.90	-8	4,020	-0.20%
2021/09/03	0	0.00	2	30.05	30.05	-2	4,038	-0.05%
2021/08/31	0	0.00	1	30.05	30.20	-1	4,111	-0.02%
2021/08/27	5	29.85	0	0.00	29.90	5	4,114	0.12%
2021/08/25	3	29.80	0	0.00	30.00	3	4,210	0.07%
2021/08/24	5	29.80	5	29.70	29.80	0	4,251	0.00%
2021/08/20	1	28.85	3	28.93	28.80	-2	4,336	-0.05%
2021/08/18	6	28.89	2	29.20	29.30	4	4,412	0.09%
2021/08/17	2	29.03	2	29.05	29.10	0	4,386	0.00%
2021/08/16	4	29.30	0	0.00	29.10	4	4,374	0.09%
2021/08/13	2	29.93	0	0.00	30.00	2	4,365	0.05%
2021/08/11	1	30.15	0	0.00	29.95	1	4,420	0.02%
2021/08/10	2.1	30.03	0.3	30.00	29.95	1.8	4,522	0.04%
2021/08/09	0	0.00	1	30.15	30.10	-1	4,708	-0.02%
2021/08/05	0	0.00	2	30.33	30.45	-2	4,968	-0.04%
2021/08/03	2	30.25	0	0.00	30.40	2	5,437	0.04%
2021/08/02	0	30.10	0	0.00	30.35	0	5,501	0.00%
2021/07/29	0	0.00	2	30.05	30.40	-2	5,575	-0.04%
2021/07/28	0	0.00	1	30.25	29.90	-1	5,600	-0.02%
2021/07/27	2	30.20	0	0.00	30.15	2	5,673	0.04%
2021/07/26	5	30.55	21	30.70	30.55	-16	5,761	-0.28%
2021/07/23	20.3	30.41	6	30.74	30.90	14.3	5,757	0.25%
2021/07/22	0	0.00	13	30.00	30.10	-13	5,656	-0.23%
2021/07/21	3	29.80	0	0.00	29.85	3	5,693	0.05%
2021/07/20	3	29.95	3	30.05	29.95	0	5,753	0.00%
2021/07/19	30	29.98	7	30.00	30.15	23	5,792	0.40%
2021/07/16	8	29.89	1	29.90	29.90	7	5,893	0.12%
2021/07/15	0	0.00	4	29.75	29.85	-4	5,958	-0.07%
2021/07/14	10	29.65	0	0.00	29.70	10	6,122	0.16%
2021/07/13	0	0.00	15	29.72	29.80	-15	6,243	-0.24%
2021/07/12	0	0.00	5	29.75	29.70	-5	6,279	-0.08%
2021/07/09	11	29.65	0	0.00	29.85	11	6,341	0.17%
2021/07/08	2	29.85	1	29.80	29.95	1	6,355	0.02%
2021/07/07	0.1	29.95	1	29.90	29.90	-1	6,382	-0.01%
2021/07/06	0	0.00	4	30.01	29.95	-4	6,432	-0.06%
2021/07/05	0	0.00	1	29.85	29.95	-1	6,447	-0.02%
2021/06/30	1	29.85	0	0.00	29.90	1	6,573	0.02%
2021/06/29	4	29.80	2	29.80	30.00	2	6,648	0.03%
2021/06/25	1	30.00	3	30.05	30.05	-2	6,797	-0.03%
2021/06/24	0	0.00	1	29.90	29.95	-1	6,815	-0.01%
2021/06/22	4	29.90	4	29.76	29.70	0	6,812	0.00%
2021/06/21	2	29.38	0	0.00	29.45	2	6,801	0.03%
2021/06/18	1	29.10	0	0.00	29.00	1	6,780	0.01%
2021/06/15	0	0.00	0	30.00	29.75	0	6,819	0.00%
2021/06/09	1	29.25	1	29.25	29.35	0	6,951	0.00%
2021/06/07	3	29.25	0	0.00	29.20	3	6,996	0.04%
2021/06/04	0.1	29.90	0	0.00	30.00	0.1	6,962	0.00%
2021/06/02	13	29.92	8	29.91	30.20	5	7,036	0.07%
2021/06/01	5	29.72	1	29.55	29.95	4	7,048	0.06%
2021/05/31	0	0.00	19	29.13	29.45	-19	7,120	-0.27%
2021/05/28	10.3	28.96	11	28.77	28.90	-0.7	7,173	-0.01%
2021/05/27	10	28.35	0	0.00	29.25	10	7,192	0.14%
2021/05/25	1	28.20	1	28.30	28.30	0	7,453	0.00%
2021/05/24	2	28.08	0	0.00	28.10	2	7,517	0.03%
2021/05/21	5.1	28.17	0	0.00	28.10	5.1	7,633	0.07%
2021/05/20	0	0.00	4	28.19	28.15	-4	7,651	-0.05%
2021/05/19	0	0.00	2	28.50	28.50	-2	7,659	-0.03%
2021/05/18	1	27.55	0	0.00	27.85	1	7,698	0.01%
2021/05/17	8	27.26	11	27.17	27.00	-3	7,688	-0.04%
2021/05/14	1	28.50	17	28.56	28.85	-16	7,554	-0.21%
2021/05/13	3	28.43	3	28.27	28.30	0	7,532	0.00%
2021/05/12	10.1	28.72	9	28.52	28.65	1.1	7,417	0.01%
2021/05/11	14	30.53	5	30.75	30.10	9	7,151	0.13%
2021/05/10	0	0.00	11	31.20	31.25	-11	7,034	-0.16%
2021/05/07	0	0.00	1	30.95	31.00	-1	7,155	-0.01%
2021/05/06	6	30.36	0	0.00	30.60	6	7,185	0.08%
2021/05/05	0.5	30.50	0	0.00	30.55	0.5	7,199	0.01%
2021/05/03	11	30.90	7	30.78	30.75	4	7,182	0.06%
2021/04/29	3	31.27	0	0.00	31.45	3	7,163	0.04%
2021/04/28	0	0.00	5	31.35	31.40	-5	7,180	-0.07%
2021/04/27	0	0.00	1	31.25	31.35	-1	7,400	-0.01%
2021/04/26	3	31.08	0	0.00	31.35	3	7,451	0.04%
2021/04/23	3	31.07	0	0.00	31.20	3	7,490	0.04%
2021/04/22	0	0.00	22	31.25	31.25	-22	7,521	-0.29%
2021/04/21	5.1	31.47	0	0.00	31.35	5.1	7,460	0.07%
2021/04/20	21.5	31.46	4	31.54	31.55	17.5	7,485	0.23%
2021/04/19	1	31.15	7	31.17	31.25	-6	7,449	-0.08%
2021/04/16	0	30.80	2	30.80	30.90	-2	7,421	-0.03%
2021/04/15	5	30.60	0	0.00	30.60	5	7,513	0.07%
2021/04/12	0	0.00	7	30.80	30.85	-7	7,651	-0.09%
2021/04/09	16	30.88	11	30.90	30.90	5	7,706	0.06%
2021/04/08	2	30.93	17	31.00	31.00	-15	7,763	-0.19%
2021/04/07	0	0.00	50	30.85	31.00	-50	7,769	-0.64%
2021/04/06	7	30.87	50	30.90	30.85	-43	7,797	-0.55%
2021/04/01	1	31.20	0	0.00	31.10	1	7,933	0.01%
2021/03/31	0	0.00	3	31.32	31.45	-3	7,876	-0.04%
2021/03/30	10	30.90	0	0.00	31.00	10	7,810	0.13%
2021/03/29	2.5	30.72	66	30.70	30.85	-63.5	7,880	-0.81%
2021/03/26	6	30.51	0	0.00	30.50	6	7,962	0.08%
2021/03/25	1	30.55	1.3	30.54	30.60	-0.3	8,025	0.00%
2021/03/24	9	30.50	0	0.00	30.70	9	8,075	0.11%
2021/03/22	10	30.79	0	0.00	30.75	10	8,075	0.12%
2021/03/19	10	30.48	0	0.00	31.20	10	8,107	0.12%
2021/03/18	1	30.85	0	0.00	30.80	1	8,015	0.01%
2021/03/17	39	30.55	3	30.40	30.50	36	7,980	0.45%
2021/03/16	30	30.65	0	0.00	30.65	30	8,002	0.37%
2021/03/15	25	30.69	0	0.00	30.70	25	8,046	0.31%
2021/03/12	8	30.74	0	0.00	30.80	8	8,125	0.10%
2021/03/11	3	30.85	0	0.00	30.85	3	8,197	0.04%
2021/03/10	2.5	30.72	1	30.85	30.75	1.5	8,288	0.02%
2021/03/05	0	0.00	2	30.35	30.60	-2	8,433	-0.02%
2021/03/04	39	30.39	4	30.40	30.40	35	8,620	0.41%
2021/03/03	0	0.00	1	30.95	31.00	-1	8,552	-0.01%
2021/03/02	2	30.65	3	30.55	30.50	-1	8,487	-0.01%
2021/02/26	32	30.70	1	30.70	30.15	31	8,495	0.37%
2021/02/25	2	30.93	2.1	30.95	31.00	-0.1	8,286	0.00%
2021/02/24	3	30.60	8	30.60	30.65	-5	8,213	-0.06%
2021/02/23	11	30.55	2	30.70	30.70	9	8,214	0.11%
2021/02/22	7	30.14	0	0.00	30.05	7	8,151	0.09%
2021/02/19	2	29.80	0	0.00	30.00	2	8,149	0.02%
2021/02/18	10	30.00	1	29.95	29.85	9	8,177	0.11%
2021/02/04	0	0.00	3	28.85	29.20	-3	8,069	-0.04%
2021/02/02	1.2	28.73	0	0.00	29.15	1.2	8,300	0.01%
2021/02/01	0	0.00	3	28.85	28.80	-3	8,314	-0.04%
2021/01/28	2	29.03	0	0.00	29.05	2	8,163	0.02%
2021/01/27	2	29.25	0	0.00	29.25	2	8,114	0.02%
2021/01/25	0	0.00	14	29.00	29.20	-14	7,998	-0.18%
2021/01/22	17	29.16	3	29.05	29.15	14	7,970	0.18%
2021/01/21	2.2	29.12	1	29.30	29.10	1.2	7,896	0.02%
2021/01/20	5	29.46	12	29.33	29.05	-7	7,834	-0.09%
2021/01/19	3	29.98	0.2	30.05	30.00	2.8	7,606	0.04%
2021/01/18	4	30.05	31	30.05	30.05	-27	7,515	-0.36%
2021/01/15	3	30.30	0	0.00	30.30	3	7,417	0.04%
2021/01/14	6	30.53	0	0.00	30.60	6	7,333	0.08%
2021/01/13	2	30.48	0	0.00	30.50	2	7,286	0.03%
2021/01/12	1	30.45	0	0.00	30.65	1	7,175	0.01%
2021/01/11	7	30.55	7	30.55	30.70	0	7,046	0.00%
2021/01/08	6	30.49	0	0.00	30.70	6	6,961	0.09%
2021/01/07	0	0.00	4	30.74	30.75	-4	6,847	-0.06%
2021/01/06	5	30.54	10	30.47	30.55	-5	6,764	-0.07%
2021/01/05	7	30.75	0	0.00	30.75	7	6,625	0.11%
2021/01/04	4	31.29	0	0.00	31.10	4	6,574	0.06%
2020/12/31	0	0.00	9	31.68	31.70	-9	6,471	-0.14%
2020/12/30	0	0.00	1	31.35	31.40	-1	6,357	-0.02%
2020/12/29	8	31.28	0	0.00	31.30	8	6,295	0.13%
2020/12/28	1	31.40	2	31.15	31.30	-1	6,252	-0.02%
2020/12/25	0	0.00	1	30.85	30.90	-1	6,079	-0.02%
2020/12/24	1	30.85	0	0.00	30.75	1	6,060	0.02%
2020/12/23	5	30.25	3	30.50	30.55	2	6,010	0.03%
2020/12/22	17	30.78	5	30.50	30.50	12	5,905	0.20%
2020/12/21	3	31.25	2.1	31.25	31.20	1	5,914	0.02%
2020/12/18	6	30.67	4	30.65	30.65	2	5,835	0.03%
2020/12/17	2	30.70	0	0.00	30.70	2	5,766	0.03%
2020/12/16	0	0.00	3	30.70	30.70	-3	5,759	-0.05%
2020/12/15	10.1	30.60	0	0.00	30.40	10.1	5,726	0.18%
2020/12/14	10	30.90	0	0.00	30.80	10	5,622	0.18%
2020/12/10	3	30.85	0	0.00	30.80	3	5,481	0.05%
2020/12/08	9	30.99	0	0.00	30.95	9	5,338	0.17%
2020/12/04	6	31.58	15	31.60	31.60	-9	5,173	-0.17%
2020/12/03	4	31.40	1	31.35	31.30	3	5,041	0.06%
2020/12/02	5	31.05	0	0.00	31.05	5	4,954	0.10%
2020/12/01	5	31.50	0	0.00	31.10	5	4,894	0.10%
2020/11/30	6	31.26	1	31.30	31.45	5	4,828	0.10%
2020/11/26	5	31.20	0	0.00	31.20	5	4,538	0.11%
2020/11/25	5.1	31.26	1	31.50	31.30	4.1	4,576	0.09%
2020/11/24	0	0.00	1	31.50	31.35	-1	4,495	-0.02%
2020/11/23	2	31.38	3	31.57	31.40	-1	4,451	-0.02%
2020/11/20	5	31.25	0	0.00	31.40	5	4,370	0.11%
2020/11/19	2.1	31.53	10	31.62	31.45	-7.9	4,340	-0.18%
2020/11/17	4	31.51	1	31.65	31.55	3	4,224	0.07%
2020/11/16	2	31.94	0	0.00	31.65	2	4,265	0.05%
2020/11/13	0	0.00	2	31.25	31.30	-2	4,215	-0.05%
2020/11/12	1	31.50	1	31.35	31.45	0	4,230	0.00%
2020/11/11	2	31.60	0	0.00	31.70	2	4,260	0.05%
2020/11/10	7	31.51	0	0.00	31.60	7	4,349	0.16%
2020/11/06	3	30.25	0	0.00	30.30	3	4,112	0.07%
2020/11/05	7.1	30.49	0	0.00	30.20	7.1	4,152	0.17%
2020/10/30	0	0.00	1	30.25	30.25	-1	4,412	-0.02%
2020/10/29	1	30.10	3	30.25	30.25	-2	4,404	-0.05%
2020/10/28	1	30.60	0	0.00	30.50	1	4,456	0.02%
2020/10/27	1	30.90	1	30.75	30.80	0	4,523	0.00%
2020/10/23	1	30.50	0	0.00	30.50	1	4,647	0.02%
2020/10/21	11	30.70	0	0.00	30.55	11	4,761	0.23%
2020/10/20	2	30.50	0	0.00	30.55	2	4,761	0.04%
2020/10/16	1.5	30.73	0	0.00	30.65	1.5	4,774	0.03%
2020/10/15	3	30.90	0	0.00	30.75	3	4,772	0.06%
2020/10/14	2	31.20	1	31.25	31.20	1	4,758	0.02%
2020/10/12	0	0.00	1	31.05	31.10	-1	4,868	-0.02%
2020/10/08	1	31.30	3	31.20	31.25	-2	4,958	-0.04%
2020/10/06	1	31.65	0	0.00	31.60	1	5,148	0.02%
2020/10/05	1	31.55	0	0.00	31.55	1	5,241	0.02%
2020/09/30	1	31.80	0	0.00	31.65	1	5,360	0.02%
2020/09/29	1	31.45	0	0.00	31.40	1	5,471	0.02%
2020/09/28	6	31.38	0	0.00	31.35	6	5,586	0.11%
2020/09/25	1	30.60	0	0.00	30.75	1	5,650	0.02%
2020/09/24	4	30.64	0	0.00	30.35	4	5,649	0.07%
2020/09/23	1	31.55	0	0.00	31.55	1	5,589	0.02%
2020/09/22	0	0.00	2	31.65	31.60	-2	5,664	-0.04%
2020/09/21	4	32.18	2	32.10	31.90	2	5,691	0.04%
2020/09/18	0	0.00	6	31.78	32.00	-6	5,704	-0.11%
2020/09/17	6	32.00	2	31.95	32.00	4	5,739	0.07%
2020/09/15	1	32.25	1	32.15	32.15	0	5,947	0.00%
2020/09/14	0	0.00	2	32.00	32.05	-2	6,119	-0.03%
2020/09/11	0	0.00	3	31.92	31.95	-3	6,242	-0.05%
2020/09/10	2	32.23	1	32.20	32.20	1	6,352	0.02%
2020/09/09	1	32.00	0	0.00	32.15	1	6,405	0.02%
2020/09/08	0	0.00	2	32.50	32.40	-2	6,434	-0.03%
2020/09/04	2	32.30	0	0.00	32.35	2	6,672	0.03%
2020/09/03	13	32.52	0	0.00	32.55	13	6,689	0.19%
2020/09/02	1	32.35	2	32.53	32.45	-1	6,747	-0.01%
2020/09/01	12	32.38	0	0.00	32.35	12	6,902	0.17%
2020/08/25	1	33.10	0	0.00	33.00	1	7,334	0.01%
2020/08/21	2	32.60	0	0.00	32.60	2	7,857	0.03%
2020/08/20	3	32.33	2	32.70	32.35	1	8,286	0.01%
2020/08/19	0	0.00	6	33.35	33.20	-6	8,499	-0.07%
2020/08/18	2	33.43	0	0.00	33.45	2	8,829	0.02%
2020/08/17	1	34.10	0	0.00	33.95	1	8,870	0.01%
2020/08/14	7	33.61	0	0.00	33.95	7	9,002	0.08%
2020/08/10	1	32.25	0	0.00	32.60	1	9,056	0.01%
2020/08/07	2	32.90	0	0.00	32.45	2	9,038	0.02%
2020/08/06	2	33.00	1	33.60	33.00	1	8,906	0.01%
2020/08/04	12	33.06	0	0.00	33.30	12	8,797	0.14%
2020/08/03	2	33.15	2	32.95	32.95	0	8,789	0.00%
2020/07/31	2	33.40	1	33.60	33.30	1	8,736	0.01%
2020/07/30	0	0.00	1	33.70	33.35	-1	8,663	-0.01%
2020/07/29	1	33.70	3	33.50	33.55	-2	8,611	-0.02%
2020/07/28	4	33.56	1	33.85	33.80	3	8,578	0.03%
2020/07/27	2.1	34.20	0	0.00	34.05	2.1	8,606	0.02%
2020/07/24	1	34.60	1	34.60	34.60	0	8,637	0.00%
2020/07/23	2.3	34.73	2	34.65	34.80	0.3	8,675	0.00%
2020/07/22	0	0.00	1	34.85	34.80	-1	8,716	-0.01%
2020/07/21	1	34.95	5	35.05	34.95	-4	8,690	-0.05%
2020/07/20	1	34.65	0	0.00	34.90	1	8,684	0.01%
2020/07/16	5	34.97	2	34.80	34.80	3	8,743	0.03%
2020/07/15	0	0.00	3	35.18	35.25	-3	8,686	-0.03%
2020/07/14	8	34.79	6	34.81	34.70	2	8,641	0.02%
2020/07/13	4	35.15	2	35.20	35.20	2	8,580	0.02%
2020/07/10	5	35.55	1	35.45	35.40	4	8,536	0.05%
2020/07/09	3	36.02	3	36.00	36.05	0	8,495	0.00%
2020/07/08	7	36.51	10	36.50	36.55	-3	8,401	-0.04%
2020/07/07	11	37.03	14	37.01	37.15	-3	8,331	-0.04%
2020/07/06	0	0.00	3	37.15	37.15	-3	8,400	-0.04%
2020/07/03	4	37.05	0	0.00	37.05	4	8,455	0.05%
2020/07/02	3	36.78	0	0.00	36.75	3	8,519	0.04%
2020/07/01	2	36.58	0	0.00	36.50	2	8,500	0.02%
2020/06/30	1	36.65	0	0.00	36.50	1	8,447	0.01%
2020/06/29	4	36.55	0	0.00	36.50	4	8,476	0.05%
2020/06/24	1	37.05	3	36.75	36.85	-2	8,512	-0.02%
2020/06/23	5	36.46	0	0.00	36.55	5	8,468	0.06%
2020/06/22	2	36.55	4	36.23	36.15	-2	8,436	-0.02%
2020/06/19	1	36.50	0	0.00	36.50	1	8,394	0.01%
2020/06/18	12	36.83	7	36.87	36.80	5	8,374	0.06%
2020/06/17	16	37.09	1	37.10	37.20	15	8,354	0.18%
2020/06/16	0	0.00	8	37.30	37.55	-8	8,408	-0.10%
2020/06/15	0	0.00	1	37.35	37.05	-1	8,556	-0.01%
2020/06/12	4.1	37.26	10	37.47	37.50	-5.9	8,674	-0.07%
2020/06/11	5	38.30	1	38.30	38.00	4	8,813	0.05%
2020/06/10	0	0.00	1	38.65	38.50	-1	8,780	-0.01%
2020/06/09	2	38.40	1	38.50	38.50	1	9,065	0.01%
2020/06/08	13	38.73	11	38.70	38.75	2	9,199	0.02%
2020/06/05	1	38.55	3	38.60	38.65	-2	9,102	-0.02%
2020/06/04	6	38.31	5	38.51	38.40	1	9,142	0.01%
2020/06/03	12	38.27	2	38.30	38.40	10	9,192	0.11%
2020/06/02	4	38.16	0	0.00	38.15	4	9,169	0.04%
2020/06/01	5	38.39	3	38.50	38.30	2	9,129	0.02%
2020/05/29	23	38.21	14	37.78	37.70	9	9,010	0.10%
2020/05/28	18	38.93	7	39.08	38.45	11	8,816	0.12%
2020/05/27	16	38.73	26	39.33	39.30	-10	8,620	-0.12%
2020/05/26	5	38.10	2	38.10	38.25	3	8,258	0.04%
2020/05/25	2	36.70	4	36.59	37.30	-2	8,000	-0.02%
2020/05/22	1	35.50	2	35.60	35.45	-1	7,693	-0.01%
2020/05/21	7	35.99	7	36.00	36.10	0	7,691	0.00%
2020/05/20	3	35.17	11	35.05	35.10	-8	7,521	-0.11%
2020/05/19	2	34.50	4	34.70	34.55	-2	7,388	-0.03%
2020/05/18	2	33.80	0	0.00	33.80	2	7,228	0.03%
2020/05/15	11	33.68	0	0.00	33.50	11	7,222	0.15%
2020/05/14	0	0.00	1	33.60	33.60	-1	7,235	-0.01%
2020/05/12	1	33.45	0	0.00	33.40	1	7,238	0.01%
2020/05/11	1	34.15	1	33.65	33.85	0	7,256	0.00%
2020/05/06	0	0.00	1	33.25	33.40	-1	7,249	-0.01%
2020/05/05	0	0.00	10	33.55	33.35	-10	7,266	-0.14%
2020/04/30	3	34.28	2	34.30	34.10	1	7,241	0.01%
2020/04/29	0	0.00	20	33.70	34.00	-20	7,203	-0.28%
2020/04/28	10	32.95	13	32.70	33.05	-3	7,169	-0.04%
2020/04/27	1	32.10	0	0.00	32.25	1	7,344	0.01%
2020/04/24	2	31.60	0	0.00	31.50	2	7,326	0.03%
2020/04/21	0	0.00	10	31.85	31.50	-10	7,353	-0.14%
2020/04/20	0	0.00	1.6	32.53	32.35	-1.6	7,329	-0.02%
2020/04/17	0	0.00	1	32.50	32.25	-1	7,385	-0.01%
2020/04/16	22	32.19	3	32.15	32.15	19	7,387	0.26%
2020/04/14	3	31.85	0	0.00	31.85	3	7,344	0.04%
2020/04/13	10	31.20	1	31.15	31.05	9	7,312	0.12%
2020/04/10	1	31.70	0	0.00	31.65	1	7,340	0.01%
2020/04/09	35	31.55	31	31.10	31.65	4	7,379	0.05%
2020/04/08	3	29.93	1	29.45	30.00	2	7,202	0.03%
2020/04/07	1	28.90	1	29.10	28.85	0	7,087	0.00%
2020/04/06	10	28.35	5	28.31	28.40	5	7,010	0.07%
2020/04/01	2	28.38	1	28.50	28.35	1	7,012	0.01%
2020/03/31	2	28.70	3	29.15	28.75	-1	7,040	-0.01%
2020/03/30	3	28.27	0	0.00	28.70	3	7,059	0.04%
2020/03/27	1	29.75	2	29.60	29.45	-1	7,307	-0.01%
2020/03/26	1	29.45	0	0.00	29.40	1	7,663	0.01%
2020/03/25	3	29.67	0	0.00	29.55	3	7,874	0.04%
2020/03/24	2	28.90	12	29.08	28.90	-10	7,785	-0.13%
2020/03/23	12	26.83	0	0.00	27.80	12	7,672	0.16%
2020/03/20	12	27.61	0	0.00	27.55	12	7,571	0.16%
2020/03/19	0.2	27.10	4	26.08	27.05	-3.8	7,399	-0.05%
2020/03/18	4	27.48	3	27.83	27.80	1	7,203	0.01%
2020/03/17	0	0.00	1	28.65	28.40	-1	7,053	-0.01%
2020/03/16	1	29.90	11	29.76	29.60	-10	6,780	-0.15%
2020/03/13	10	28.50	0	0.00	29.70	10	6,662	0.15%
2020/03/12	3	31.23	0	0.00	31.10	3	6,318	0.05%
2020/03/11	3	32.62	0	0.00	32.40	3	6,086	0.05%
2020/03/10	1	32.80	26	32.49	32.65	-25	5,987	-0.42%
2020/03/09	2	33.08	0	0.00	33.00	2	5,850	0.03%
2020/03/06	6	33.90	0	0.00	33.70	6	5,719	0.10%
2020/03/05	10	34.33	0	0.00	34.35	10	5,609	0.18%
2020/03/04	1	33.65	0	0.00	34.25	1	5,566	0.02%
2020/03/03	1	33.70	0	0.00	33.65	1	5,480	0.02%
2020/02/27	3	34.32	6	34.32	34.50	-3	5,370	-0.06%
2020/02/26	0	0.00	5	34.70	34.55	-5	5,273	-0.09%
2020/02/25	2	34.85	16	35.07	35.00	-14	5,194	-0.27%
2020/02/24	4	35.01	1	35.00	35.10	3	5,187	0.06%
2020/02/21	2	35.55	0	0.00	35.50	2	5,102	0.04%
2020/02/20	2	35.58	0	0.00	35.55	2	5,059	0.04%
2020/02/19	2	35.75	0	0.00	36.05	2	5,028	0.04%
2020/02/18	3	35.47	0	0.00	35.65	3	5,034	0.06%
2020/02/17	1	35.80	6	35.80	35.60	-5	5,032	-0.10%
2020/02/13	1	36.00	0	0.00	36.00	1	5,108	0.02%
2020/02/12	0	0.00	6	36.00	36.00	-6	5,116	-0.12%
2020/02/10	1	35.65	0	0.00	35.80	1	5,115	0.02%
2020/02/07	1	36.15	2	36.25	36.15	-1	5,051	-0.02%
2020/02/06	13	36.50	1	36.45	36.55	12	5,057	0.24%
2020/02/04	1	35.60	0	0.00	36.20	1	5,041	0.02%
2020/02/03	1	35.60	0	0.00	35.55	1	5,036	0.02%
2020/01/31	6	36.21	0	0.00	36.15	6	4,993	0.12%
2020/01/30	9	36.83	1	37.10	36.05	8	4,953	0.16%
2020/01/20	0	0.00	3	39.02	38.95	-3	4,730	-0.06%
2020/01/17	1	38.75	1	38.95	39.00	0	4,737	0.00%
2020/01/16	0	0.00	2	38.80	38.80	-2	4,719	-0.04%
2020/01/15	0	0.00	2	38.60	38.55	-2	4,738	-0.04%
2020/01/14	4	38.96	1	38.85	38.80	3	4,733	0.06%
2020/01/13	11	38.52	14	38.79	38.80	-3	4,708	-0.06%
2020/01/09	0	0.00	4	38.15	38.15	-4	4,598	-0.09%
2020/01/07	2	37.90	0	0.00	37.90	2	4,575	0.04%
2020/01/06	3	38.13	0	0.00	37.90	3	4,573	0.07%
2020/01/03	0	0.00	10	39.00	38.85	-10	4,539	-0.22%
2020/01/02	4	38.28	1	38.25	38.25	3	4,493	0.07%
2019/12/30	13	38.41	5	38.56	38.60	8	4,768	0.17%
2019/12/26	3	38.55	0	0.00	38.45	3	4,798	0.06%
2019/12/25	2	39.40	2	38.85	38.80	0	4,861	0.00%
2019/12/24	3	39.58	12	39.38	39.20	-9	4,788	-0.19%
2019/12/23	37	38.77	24	38.83	39.70	13	4,536	0.29%
2019/12/20	9	36.91	12	37.35	38.15	-3	4,277	-0.07%
2019/12/19	1	36.20	0	0.00	36.30	1	4,074	0.02%
2019/12/17	2	36.10	0	0.00	36.35	2	4,115	0.05%
2019/12/16	2	36.00	0	0.00	36.20	2	4,148	0.05%
2019/12/12	0	0.00	2	36.15	36.30	-2	4,172	-0.05%
2019/12/09	2	35.80	0	0.00	35.70	2	4,603	0.04%
2019/12/03	3	35.80	0	0.00	35.75	3	5,091	0.06%
2019/11/29	2	35.95	0	0.00	35.95	2	5,162	0.04%
2019/11/26	0	0.00	5	36.35	36.05	-5	5,395	-0.09%
2019/11/22	5	36.35	0	0.00	36.45	5	5,478	0.09%
2019/11/15	1	35.60	0	0.00	35.70	1	6,093	0.02%
2019/11/13	3	35.38	0	0.00	35.20	3	6,446	0.05%
2019/11/08	0	0.00	18	36.34	36.50	-18	6,906	-0.26%
2019/10/31	1	35.95	0	0.00	36.05	1	7,206	0.01%
2019/10/30	0	0.00	0.2	35.95	35.95	-0.2	7,225	0.00%
2019/10/25	3	35.85	0	0.00	35.85	3	7,287	0.04%
2019/10/23	0	0.00	4	35.45	35.25	-4	7,447	-0.05%
2019/10/22	0.1	35.85	0	0.00	35.70	0.1	7,517	0.00%
2019/10/21	4	35.45	1	35.40	35.35	3	7,622	0.04%
2019/10/17	2	35.50	1	35.60	35.45	1	7,715	0.01%
2019/10/16	1	35.10	0	0.00	35.65	1	7,727	0.01%
2019/10/09	0.2	34.85	0	0.00	34.70	0.2	7,766	0.00%
2019/10/08	1	35.25	0	0.00	34.60	1	7,801	0.01%
2019/10/07	8	35.33	0	0.00	35.05	8	7,855	0.10%
2019/10/04	27	35.46	25	35.64	35.55	2	7,834	0.03%
2019/10/03	1	34.10	0	0.00	34.15	1	7,590	0.01%
2019/10/02	1	34.50	11	34.50	34.40	-10	7,546	-0.13%
2019/10/01	6	35.09	1	34.75	35.00	5	7,485	0.07%
2019/09/27	0	0.00	2	35.28	35.30	-2	7,363	-0.03%
2019/09/26	5	35.50	0	0.00	35.35	5	7,460	0.07%
2019/09/25	1	35.30	0	0.00	35.45	1	7,696	0.01%
2019/09/18	5	36.90	0	0.00	36.60	5	7,738	0.06%
2019/09/16	2	36.70	0	0.00	36.75	2	7,835	0.03%
2019/09/11	13	36.06	3	36.15	36.30	10	7,899	0.13%
2019/09/10	1	36.90	0	0.00	36.90	1	7,699	0.01%
2019/09/09	10	37.80	0	0.00	37.90	10	7,622	0.13%
2019/09/06	15	38.05	0	0.00	38.35	15	7,669	0.20%
2019/09/05	2	38.00	2	38.05	38.15	0	7,760	0.00%
2019/09/04	1	37.75	0	0.00	37.90	1	7,908	0.01%
2019/09/03	1	37.80	0	0.00	37.80	1	7,987	0.01%
2019/08/30	7	38.05	0	0.00	37.90	7	8,344	0.08%
2019/08/28	2	37.45	1	37.15	37.45	1	8,481	0.01%
2019/08/27	2	37.00	4	36.78	36.95	-2	8,774	-0.02%
2019/08/26	9	36.84	0	0.00	36.75	9	8,853	0.10%
2019/08/23	2	36.75	0	0.00	37.25	2	9,013	0.02%
2019/08/22	7	37.69	0	0.00	37.00	7	9,038	0.08%
2019/08/20	0	0.00	1	38.10	38.30	-1	9,196	-0.01%
2019/08/19	0	0.00	3.2	38.22	38.30	-3.2	9,228	-0.03%
2019/08/16	5	38.48	2	38.90	38.40	3	9,282	0.03%
2019/08/15	4	38.86	1	39.05	38.00	3	9,293	0.03%
2019/08/14	8	39.96	0	0.00	40.10	8	9,113	0.09%
2019/08/12	2	41.23	0	0.00	41.00	2	9,170	0.02%
2019/08/07	0	0.00	3	41.40	41.10	-3	9,683	-0.03%
2019/08/05	2	40.60	3	40.70	41.25	-1	10,153	-0.01%
2019/08/02	0.2	41.50	0	0.00	41.00	0.2	10,138	0.00%
2019/08/01	2	41.40	0	0.00	41.50	2	10,186	0.02%
2019/07/31	1	41.50	0	0.00	41.60	1	10,173	0.01%
2019/07/26	1	41.55	0	0.00	41.45	1	10,132	0.01%
2019/07/25	0	0.00	1	41.35	41.85	-1	10,062	-0.01%
2019/07/24	2	42.53	0	0.00	42.15	2	9,995	0.02%
2019/07/23	0	0.00	3	43.00	43.45	-3	9,924	-0.03%
2019/07/22	4	43.23	0	0.00	43.15	4	9,817	0.04%
2019/07/19	5	43.85	0	0.00	43.80	5	9,764	0.05%
2019/07/18	0	0.00	3	43.35	43.70	-3	9,798	-0.03%
2019/07/17	1	43.35	0	0.00	43.35	1	9,890	0.01%
2019/07/16	1.2	43.71	5	43.90	43.50	-3.8	10,004	-0.04%
2019/07/15	0	0.00	2	43.45	43.85	-2	10,165	-0.02%
2019/07/12	1	43.75	0	0.00	43.70	1	10,270	0.01%
2019/07/10	1	44.70	1	44.70	44.75	0	10,253	0.00%
2019/07/08	3	44.23	2	44.35	44.25	1	10,295	0.01%
2019/07/05	1	44.10	0	0.00	44.20	1	10,380	0.01%
2019/07/02	13	43.67	8	43.79	43.65	5	10,439	0.05%
2019/07/01	7	44.76	2	45.25	44.75	5	10,168	0.05%
2019/06/28	1	45.80	0	0.00	45.70	1	10,042	0.01%
2019/06/27	0	0.00	0.5	46.20	46.20	-0.5	10,077	0.00%
2019/06/24	0	0.00	10	46.15	46.25	-10	10,138	-0.10%
2019/06/21	1	45.75	0	0.00	46.00	1	10,142	0.01%
2019/06/20	5	46.17	2	46.60	45.80	3	10,080	0.03%
2019/06/19	3	46.23	0.4	46.30	46.35	2.6	10,084	0.03%
2019/06/18	0	0.00	1	46.00	46.00	-1	10,240	-0.01%
2019/06/17	2	45.55	2	45.48	45.40	0	10,337	0.00%
2019/06/14	3	46.57	3	46.48	45.85	0	10,304	0.00%
2019/06/13	1	46.05	0	0.00	46.05	1	10,226	0.01%
2019/06/12	3	45.67	2	45.60	45.25	1	10,239	0.01%
2019/06/11	2	46.58	0	0.00	46.60	2	10,093	0.02%
2019/06/10	3	46.60	1	47.00	46.95	2	9,991	0.02%
2019/06/06	2	46.40	1	46.40	46.65	1	9,936	0.01%
2019/06/05	1	45.10	21	45.34	46.15	-20	9,787	-0.20%
2019/06/04	2	44.98	2	44.98	44.85	0	9,755	0.00%
2019/06/03	8.5	44.83	7	44.59	45.35	1.5	9,809	0.02%
2019/05/31	2	43.18	1	43.15	43.50	1	9,778	0.01%
2019/05/30	2	42.78	11	42.69	43.10	-9	9,951	-0.09%
2019/05/29	0	0.00	1	40.25	42.00	-1	9,912	-0.01%
2019/05/28	12	41.45	5	41.27	41.00	7	10,025	0.07%
2019/05/27	3	43.08	3	43.20	43.05	0	9,964	0.00%
2019/05/24	3	42.82	3	43.13	42.95	0	9,945	0.00%
2019/05/23	6	42.59	1	42.65	42.70	5	9,844	0.05%
2019/05/22	1	43.00	10	42.55	42.70	-9	9,671	-0.09%
2019/05/21	8	41.38	1	41.60	41.70	7	9,494	0.07%
2019/05/20	5.2	41.28	5	41.26	40.55	0.2	9,346	0.00%
2019/05/16	6	40.73	1	41.25	40.45	5	9,115	0.05%
2019/05/15	7	40.96	23	40.49	41.25	-16	9,035	-0.18%
2019/05/14	12	39.15	6	39.27	39.20	6	8,733	0.07%
2019/05/13	16	38.73	16	38.53	38.95	0	8,592	0.00%
2019/05/09	3	36.70	6	36.85	36.55	-3	8,403	-0.04%
2019/05/08	1	37.25	44	37.25	37.35	-43	8,323	-0.52%
2019/05/07	1	37.40	0	0.00	37.35	1	8,319	0.01%
2019/05/02	3	37.45	0	0.00	37.40	3	8,298	0.04%
2019/04/26	0	0.00	3	37.35	37.50	-3	8,352	-0.04%
2019/04/25	2	37.48	1	38.00	37.50	1	8,360	0.01%
2019/04/23	2	36.95	0	0.00	37.25	2	8,386	0.02%
2019/04/22	54	37.56	10	37.62	37.55	44	8,312	0.53%
2019/04/19	1	36.00	6	36.75	37.00	-5	8,162	-0.06%
2019/04/18	1	35.30	11	36.10	36.00	-10	7,989	-0.13%
2019/04/16	2	35.35	0	0.00	35.60	2	7,872	0.03%
2019/04/15	1	35.10	0	0.00	35.15	1	7,838	0.01%
2019/04/12	3	35.00	0	0.00	35.10	3	7,876	0.04%
2019/04/11	0	0.00	5	35.27	35.10	-5	7,864	-0.06%
2019/04/09	3	35.60	0	0.00	35.70	3	7,859	0.04%
2019/04/01	2	35.63	1	35.60	35.45	1	7,849	0.01%
2019/03/29	15	35.91	11	36.00	36.00	4	7,748	0.05%
2019/03/28	0	0.00	2	35.48	35.60	-2	7,759	-0.03%
2019/03/25	3	34.50	0	0.00	34.90	3	7,861	0.04%
2019/03/22	2	34.85	0	0.00	35.05	2	7,862	0.03%
2019/03/21	43	35.17	38	35.05	35.05	5	7,814	0.06%
2019/03/20	18	35.72	13	35.80	35.85	5	7,682	0.07%
2019/03/19	0	0.00	6	34.99	35.10	-6	7,597	-0.08%
2019/03/15	4	34.50	0	0.00	34.90	4	7,686	0.05%
2019/03/13	0	0.00	5	34.49	34.45	-5	7,578	-0.07%
2019/03/12	28	34.50	28	34.70	34.65	0	7,684	0.00%
2019/03/08	1	34.25	1	34.35	34.35	0	7,967	0.00%
2019/03/07	3	34.72	18	34.56	34.75	-15	8,439	-0.18%
2019/03/06	2	34.70	2	34.58	35.00	0	8,428	0.00%
2019/03/05	5	33.98	4	34.21	34.45	1	8,237	0.01%
2019/03/04	34	33.15	39	33.24	33.25	-5	8,038	-0.06%
2019/02/27	4	32.68	4	32.84	33.00	0	8,031	0.00%
2019/02/26	4	31.55	10	31.99	32.20	-6	7,790	-0.08%
2019/02/25	0	0.00	8	30.98	31.00	-8	7,650	-0.10%
2019/02/20	1	30.95	0	0.00	31.00	1	8,001	0.01%
2019/02/19	5	30.96	1	30.95	30.95	4	8,135	0.05%
2019/02/14	1	31.00	3	31.10	31.05	-2	8,407	-0.02%
2019/02/12	3	30.65	68	30.65	30.60	-65	8,326	-0.78%
2019/02/11	0	0.00	1	31.00	30.90	-1	8,344	-0.01%
2019/01/30	0	0.00	1	31.05	31.15	-1	8,698	-0.01%
2019/01/29	67	30.95	7	30.95	31.00	60	8,605	0.70%
2019/01/16	5	30.90	0	0.00	30.90	5	10,165	0.05%
2019/01/15	1	31.30	5	31.19	31.05	-4	10,457	-0.04%
2019/01/14	0	0.00	2	30.65	30.65	-2	10,422	-0.02%
2019/01/09	1	30.80	0	0.00	30.80	1	10,863	0.01%
2019/01/04	2	30.30	1	30.35	30.40	1	11,084	0.01%
2019/01/02	1	30.55	0	0.00	30.20	1	11,309	0.01%
2018/12/28	1	30.30	0	0.00	30.55	1	11,396	0.01%
2018/12/25	4	30.13	0	0.00	29.90	4	11,699	0.03%
2018/12/22	1	30.70	0	0.00	30.55	1	11,966	0.01%
2018/12/20	1	30.55	1	30.45	30.60	0	12,439	0.00%
2018/12/19	7	30.65	0	0.00	30.75	7	12,609	0.06%
2018/12/17	6	30.68	1	30.80	30.65	5	12,869	0.04%
2018/12/14	2	31.00	1	30.85	30.75	1	12,925	0.01%
2018/12/12	1	30.35	1	30.50	30.35	0	12,868	0.00%
2018/12/11	1	30.35	0	0.00	30.15	1	12,726	0.01%
2018/12/10	2	30.25	1	30.40	30.15	1	12,583	0.01%
2018/12/07	1	30.55	0	0.00	30.55	1	12,512	0.01%
2018/12/06	2	30.75	0	0.00	30.55	2	12,552	0.02%
2018/12/05	1	30.85	0	0.00	31.00	1	12,475	0.01%
2018/12/04	9	31.40	0	0.00	31.35	9	12,369	0.07%
2018/12/03	11	31.31	10	31.60	31.45	1	12,293	0.01%
2018/11/30	1	31.25	0	0.00	30.90	1	12,015	0.01%
2018/11/29	0	0.00	5	31.35	30.85	-5	11,377	-0.04%
2018/11/28	0	0.00	16	31.03	31.10	-16	11,210	-0.14%
2018/11/26	3	31.25	1	31.40	31.20	2	10,979	0.02%
2018/11/23	0	0.00	2	31.75	31.85	-2	10,832	-0.02%
2018/11/22	4	32.16	1	31.85	31.70	3	10,775	0.03%
2018/11/21	3	32.85	0	0.00	32.60	3	10,602	0.03%
2018/11/20	0	0.00	9	33.09	33.10	-9	10,498	-0.09%
2018/11/19	14	33.03	1	33.05	32.85	13	10,461	0.12%
2018/11/16	7	32.29	2	32.33	32.55	5	10,410	0.05%
2018/11/15	10	32.04	0	0.00	31.90	10	10,355	0.10%
2018/11/14	2	31.70	7	31.80	32.00	-5	10,300	-0.05%
2018/11/13	2	31.38	1	31.45	31.30	1	10,161	0.01%
2018/11/12	0	0.00	2	31.53	31.35	-2	10,092	-0.02%
2018/11/09	5	31.00	0	0.00	31.10	5	10,032	0.05%
2018/11/08	4	30.90	5	31.00	30.95	-1	10,009	-0.01%
2018/11/07	9	31.35	19	31.61	31.15	-10	9,901	-0.10%
2018/11/06	4	30.49	0	0.00	30.30	4	9,557	0.04%
2018/11/05	8	30.43	0	0.00	30.55	8	9,609	0.08%
2018/11/02	1	30.45	7	30.36	30.55	-6	9,579	-0.06%
2018/11/01	1	30.05	0	0.00	30.00	1	9,521	0.01%
2018/10/31	5	30.59	3	30.82	30.70	2	9,368	0.02%
2018/10/30	28	30.87	24	30.45	30.35	4	9,227	0.04%
2018/10/29	9	30.34	5	30.63	30.90	4	8,839	0.05%
2018/10/26	1.1	29.77	6	29.76	29.50	-4.9	8,379	-0.06%
2018/10/25	9	29.22	9	29.30	28.85	0	8,182	0.00%
2018/10/24	3	28.68	5	28.99	29.25	-2	8,066	-0.02%
2018/10/23	25	29.89	50	29.59	29.05	-25	8,025	-0.31%
2018/10/22	4	29.31	1	29.50	29.15	3	7,724	0.04%
2018/10/19	18	29.21	5	29.15	29.05	13	7,663	0.17%
2018/10/18	5	29.10	5	29.30	29.60	0	7,530	0.00%
2018/10/16	1	27.15	1	28.00	27.85	0	7,181	0.00%
2018/10/15	0	0.00	1	27.50	27.40	-1	7,120	-0.01%
2018/10/12	6	27.98	0	0.00	28.40	6	7,056	0.09%
2018/10/11	1	27.20	0	0.00	27.05	1	6,948	0.01%
2018/10/08	1	28.65	0	0.00	28.55	1	6,735	0.01%
2018/10/05	1	28.45	1	28.55	28.35	0	6,666	0.00%
2018/10/03	1	30.00	0	0.00	29.80	1	6,320	0.02%
2018/10/02	9	29.73	15	29.53	29.50	-6	6,271	-0.10%
2018/10/01	5	30.39	5	30.15	30.25	0	6,159	0.00%
2018/09/28	20	29.85	12	29.66	29.90	8	6,166	0.13%
2018/09/27	1	28.60	3	28.65	29.00	-2	6,027	-0.03%
2018/09/26	16	28.33	2	28.33	28.55	14	5,961	0.23%
2018/09/25	11	27.80	7	27.90	28.05	4	5,714	0.07%
2018/09/21	1	27.00	4	26.96	26.95	-3	5,414	-0.06%
2018/09/20	11	26.48	1	26.30	26.50	10	5,337	0.19%
2018/09/11	0	0.00	3	25.50	25.50	-3	4,969	-0.06%
2018/09/10	0	0.00	1	25.35	25.50	-1	4,982	-0.02%
2018/09/05	0	0.00	19	25.85	25.90	-19	4,864	-0.39%
2018/08/28	0	0.00	6	26.05	26.00	-6	4,641	-0.13%
2018/08/24	0	0.00	3	26.05	26.15	-3	4,600	-0.07%
2018/08/23	2	26.00	0	0.00	26.10	2	4,819	0.04%
2018/08/22	7	25.75	9	25.83	26.00	-2	4,732	-0.04%
2018/08/20	0	0.00	2	25.25	25.20	-2	4,507	-0.04%
2018/08/17	0	0.00	3	25.25	25.15	-3	4,531	-0.07%
2018/08/15	0	0.00	1	25.30	25.20	-1	4,524	-0.02%
2018/08/14	0	0.00	8	25.25	25.25	-8	4,492	-0.18%
2018/08/13	1	25.55	3	25.32	25.10	-2	4,479	-0.04%
2018/08/10	1	25.05	6	25.04	25.25	-5	4,372	-0.11%
2018/08/07	1	24.65	1	24.65	24.60	0	4,316	0.00%
2018/08/06	0	0.00	1	24.85	24.60	-1	4,374	-0.02%
2018/08/03	0	0.00	9	24.68	24.70	-9	4,394	-0.20%
2018/08/02	0	0.00	2	24.70	24.65	-2	4,364	-0.05%
2018/08/01	3	24.73	0	0.00	24.60	3	4,348	0.07%
2018/07/31	1	24.60	16	24.60	24.85	-15	4,281	-0.35%
2018/07/30	0	0.00	1	25.10	25.10	-1	4,176	-0.02%
2018/07/27	6	25.03	0	0.00	25.00	6	4,077	0.15%
2018/07/26	5	25.00	22	25.00	25.00	-17	4,053	-0.42%
2018/07/19	0	0.00	10	25.10	25.05	-10	3,958	-0.25%
2018/07/18	2	25.28	4	25.14	25.10	-2	3,933	-0.05%
2018/07/17	2	25.00	2	25.03	25.15	0	3,878	0.00%
2018/07/16	1	24.60	4	24.61	24.80	-3	3,760	-0.08%
2018/07/12	0	0.00	1	24.45	24.35	-1	3,683	-0.03%
2018/07/10	0	0.00	7	24.36	24.45	-7	3,628	-0.19%
2018/07/09	0	0.00	38	24.32	24.35	-38	3,557	-1.07%
2018/07/06	5	24.38	0	0.00	24.30	5	3,494	0.14%
2018/07/05	1	24.20	5	24.25	24.30	-4	3,275	-0.12%
2018/07/04	5	24.10	2	24.05	24.05	3	3,025	0.10%
2018/07/02	0	0.00	1	23.90	23.85	-1	2,918	-0.03%
2018/06/29	0	0.00	1	23.80	23.90	-1	2,896	-0.03%
2018/06/27	0	0.00	2	23.40	23.40	-2	2,816	-0.07%
2018/06/25	0	0.00	12	23.53	23.55	-12	2,819	-0.43%
2018/06/19	1	23.70	0	0.00	23.40	1	2,793	0.04%
2018/06/14	1	23.35	0	0.00	23.30	1	2,694	0.04%
2018/06/08	0	0.00	10	23.70	23.70	-10	2,750	-0.36%
2018/06/01	0	0.00	5	23.25	23.55	-5	2,739	-0.18%
2018/05/29	0	0.00	1	23.90	23.90	-1	2,348	-0.04%
2018/05/24	0	0.00	2	23.80	23.95	-2	2,299	-0.09%
2018/05/23	0	0.00	1	23.85	23.75	-1	2,277	-0.04%
2018/05/22	1	23.75	0	0.00	23.70	1	2,266	0.04%
2018/05/21	0	0.00	10	23.73	23.80	-10	2,281	-0.44%
2018/05/15	0	0.00	4	23.54	23.40	-4	2,352	-0.17%
2018/05/14	2	23.10	9	23.10	23.35	-7	2,391	-0.29%
2018/05/11	0	0.00	1	22.80	22.85	-1	2,335	-0.04%
2018/05/10	1	22.35	0	0.00	22.30	1	2,311	0.04%
2018/05/04	1	22.45	1	22.45	22.45	0	2,326	0.00%
2018/05/03	2	22.63	0	0.00	22.50	2	2,346	0.09%
2018/04/30	1	22.65	0	0.00	22.80	1	2,345	0.04%
2018/04/26	1	22.55	0	0.00	22.50	1	2,311	0.04%
2018/04/25	1	22.50	0	0.00	22.60	1	2,311	0.04%
2018/04/23	2	22.80	0	0.00	22.70	2	2,366	0.08%
2018/04/20	1	23.00	0	0.00	23.05	1	2,366	0.04%
2018/04/19	0	0.00	2	23.00	23.10	-2	2,375	-0.08%
2018/04/18	1	23.35	0	0.00	23.00	1	2,395	0.04%
2018/04/17	1	23.15	0	0.00	23.20	1	2,387	0.04%
2018/04/13	3	22.85	0	0.00	22.85	3	2,343	0.13%
2018/04/12	0	0.00	2	22.65	22.85	-2	2,341	-0.09%
2018/04/10	2	22.50	4	22.60	22.55	-2	2,338	-0.09%
2018/04/09	3	22.40	0	0.00	22.50	3	2,356	0.13%
2018/04/02	1	22.40	0	0.00	22.40	1	2,376	0.04%
2018/03/31	1	22.40	0	0.00	22.40	1	2,405	0.04%
2018/03/29	2	22.38	2	22.30	22.30	0	2,405	0.00%
2018/03/28	1	22.50	0	0.00	22.45	1	2,376	0.04%
2018/03/23	0	0.00	15	22.49	22.45	-15	2,363	-0.63%
2018/03/22	0	0.00	1	22.75	22.75	-1	2,341	-0.04%
2018/03/16	3	22.75	0	0.00	22.90	3	2,383	0.13%
2018/03/14	0	0.00	4	22.80	22.80	-4	2,361	-0.17%
2018/03/13	2	22.70	0	0.00	22.75	2	2,364	0.08%
2018/03/12	0	0.00	2	22.55	22.60	-2	2,365	-0.08%
2018/03/07	0	0.00	10	22.39	22.35	-10	2,374	-0.42%
2018/03/05	2	22.43	0	0.00	22.20	2	2,487	0.08%
2018/03/01	0	0.00	1	22.70	22.65	-1	2,456	-0.04%
2018/02/27	0	0.00	19	22.70	22.65	-19	2,447	-0.78%
2018/02/22	0	0.00	3	22.70	22.70	-3	2,508	-0.12%
2018/02/21	4	22.40	0	0.00	22.65	4	2,568	0.16%
2018/02/09	1	21.45	0	0.00	21.85	1	2,588	0.04%
2018/02/06	7	22.48	0	0.00	22.35	7	2,537	0.28%
2018/02/01	7	23.75	0	0.00	23.75	7	2,450	0.29%
2018/01/25	2	23.90	0	0.00	23.85	2	2,472	0.08%
2018/01/19	0	0.00	2	23.80	23.85	-2	2,480	-0.08%
2018/01/18	1	23.95	1	23.90	23.95	0	2,466	0.00%
2018/01/17	1	23.85	1	23.80	24.00	0	2,446	0.00%
2018/01/10	10	23.80	0	0.00	23.80	10	2,517	0.40%
2018/01/08	0	0.00	2	23.65	23.60	-2	2,558	-0.08%
2018/01/03	6	23.70	0	0.00	23.70	6	2,689	0.22%
2018/01/02	0	0.00	4	23.70	23.65	-4	2,722	-0.15%