漢翔 (2634)-元富-彰化券商分點個股進出

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

漢翔

(2634)

可現股當沖

股價
57.2
漲跌
▼0.6
漲幅
-1.04%
成交量
10,299張
產業
上市航運類股
688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

漢翔 (2634)籌碼相關－元富-彰化券商分點個股進出

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-彰化券商分點個股進出
元富-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/04/30	20	57.10	0	0.00	57.20	20	14,617	0.14%
2024/04/26	3	57.77	15	57.73	57.70	-12	14,327	-0.08%
2024/04/25	0	0.00	1	57.90	57.30	-1	14,138	-0.01%
2024/04/24	3	57.50	1.2	57.32	57.10	1.8	13,958	0.01%
2024/04/23	0	0.00	70.6	57.10	57.80	-70.6	13,656	-0.52%
2024/04/22	11	57.91	14	58.64	56.10	-3	13,472	-0.02%
2024/04/19	86	58.92	9	59.32	57.60	77	13,470	0.57%
2024/04/18	10.2	57.93	21.1	58.02	58.70	-10.9	12,973	-0.08%
2024/04/17	0	0.00	1	55.80	55.80	-1	12,495	-0.01%
2024/04/16	20.2	57.67	13.1	56.07	55.40	7.1	12,617	0.06%
2024/04/15	51.2	59.02	27.4	58.88	58.00	23.8	12,092	0.20%
2024/04/12	1	57.20	6	56.82	56.80	-5	11,131	-0.04%
2024/04/11	11.1	56.81	0.1	56.20	55.80	11	11,010	0.10%
2024/04/10	0	0.00	12	57.69	56.80	-12	10,635	-0.11%
2024/04/09	14	56.04	21.5	56.10	57.50	-7.5	9,678	-0.08%
2024/04/08	5	53.50	0	0.00	53.00	5	8,809	0.06%
2024/04/03	3.2	54.32	0.3	53.62	53.70	2.9	8,809	0.03%
2024/04/02	0	0.00	6	54.23	54.30	-6	8,725	-0.07%
2024/04/01	1.3	53.41	9	53.90	54.40	-7.7	8,554	-0.09%
2024/03/29	2	52.70	2	52.00	52.60	0	8,247	0.00%
2024/03/28	42	53.88	20	53.27	52.60	22	8,231	0.27%
2024/03/27	16	52.29	22	53.18	53.20	-6	7,646	-0.08%
2024/03/26	0	50.50	0	0.00	49.65	0	7,194	0.00%
2024/03/25	0	50.60	0	0.00	50.40	0	7,200	0.00%
2024/03/22	14	49.63	5	50.29	50.30	9	7,172	0.13%
2024/03/21	3	48.67	1	48.70	48.70	2	6,957	0.03%
2024/03/19	2	48.70	1	48.95	48.60	1	6,984	0.01%
2024/03/18	3	47.87	2.1	48.33	48.40	1	7,276	0.01%
2024/03/15	2	47.75	1	48.30	47.55	1	7,377	0.01%
2024/03/14	2.1	47.13	0	0.00	47.15	2.1	7,313	0.03%
2024/03/13	0	0.00	1	47.60	47.55	-1	7,365	-0.01%
2024/03/12	1	47.61	0	0.00	48.15	1	7,418	0.01%
2024/03/11	1	47.10	2	47.85	47.55	-1	7,409	-0.01%
2024/03/08	1.2	47.34	0	0.00	47.10	1.2	7,416	0.02%
2024/03/07	2.1	48.48	9	48.43	48.30	-6.9	7,380	-0.09%
2024/03/05	0	49.50	9	49.42	49.45	-9	7,401	-0.12%
2024/03/01	0	0.00	1	49.45	49.60	-1	7,433	-0.01%
2024/02/26	0	49.80	7	49.71	49.75	-7	8,200	-0.08%
2024/02/20	3	49.10	0	0.00	49.05	3	8,243	0.04%
2024/02/19	1	49.50	2	49.68	49.45	-1	8,342	-0.01%
2024/02/16	2	49.30	0	0.00	49.30	2	8,393	0.02%
2024/02/15	0	48.95	3	49.08	49.20	-3	8,522	-0.04%
2024/02/02	17.1	48.41	10	48.33	48.25	7.1	8,539	0.08%
2024/02/01	3.1	48.80	0	0.00	48.85	3.1	8,508	0.04%
2024/01/31	2	49.13	1	48.95	49.20	1	8,619	0.01%
2024/01/30	1	49.90	0	0.00	49.80	1	8,825	0.01%
2024/01/29	1	50.00	1	50.30	50.20	0	8,876	0.00%
2024/01/26	1	49.95	0.5	50.10	49.90	0.5	9,023	0.01%
2024/01/24	1	50.70	1	50.80	50.50	0	9,094	0.00%
2024/01/23	3	50.20	0	0.00	50.20	3	9,120	0.03%
2024/01/22	1.1	50.01	0	0.00	49.90	1.1	9,131	0.01%
2024/01/19	1	50.10	0	0.00	49.95	1	9,129	0.01%
2024/01/18	3	49.77	0.5	49.70	49.80	2.5	9,208	0.03%
2024/01/17	5	50.94	0.5	50.50	50.20	4.5	9,224	0.05%
2024/01/16	2	51.30	2	51.50	51.30	0	9,252	0.00%
2024/01/15	12	53.36	0	0.00	52.10	12	9,218	0.13%
2024/01/12	0	0.00	6	53.03	53.00	-6	8,866	-0.07%
2024/01/11	12	50.68	9	50.74	52.00	3	8,723	0.03%
2024/01/10	13.1	52.18	12	52.38	51.60	1.1	8,783	0.01%
2024/01/09	8.1	51.76	1	51.70	51.50	7.1	8,630	0.08%
2024/01/08	9.5	54.51	8	53.99	53.70	1.5	8,428	0.02%
2024/01/05	0	0.00	3	53.96	54.20	-3	8,203	-0.04%
2024/01/04	0	0.00	1	52.80	52.70	-1	8,070	-0.01%
2024/01/03	0	0.00	1	52.80	52.70	-1	8,366	-0.01%
2024/01/02	1	53.60	0	0.00	53.60	1	8,328	0.01%
2023/12/29	1	53.50	0.2	53.50	53.60	0.8	8,357	0.01%
2023/12/28	5	53.00	1	53.30	53.10	4	8,331	0.05%
2023/12/27	1	52.90	0	0.00	52.80	1	8,352	0.01%
2023/12/26	0	0.00	1	53.60	53.00	-1	8,419	-0.01%
2023/12/25	0	0.00	3	53.13	53.30	-3	8,402	-0.04%
2023/12/21	2	53.05	0	0.00	52.10	2	8,547	0.02%
2023/12/19	1	51.71	6	51.73	52.00	-5	8,505	-0.06%
2023/12/15	0	0.00	1	52.30	52.50	-1	8,674	-0.01%
2023/12/13	23	53.81	21	52.70	51.90	2	8,952	0.02%
2023/12/11	0	51.90	0	0.00	51.50	0	9,025	0.00%
2023/12/07	1	52.30	1	53.40	52.20	0	9,367	0.00%
2023/11/28	0	52.10	2	52.30	52.30	-2	11,478	-0.02%
2023/11/27	3	51.77	0	0.00	51.60	3	11,941	0.03%
2023/11/24	20	51.92	25	52.79	52.60	-5	11,969	-0.04%
2023/11/22	0	0.00	33.1	50.81	50.70	-33.1	13,177	-0.25%
2023/11/21	0	51.20	1	50.80	50.60	-1	14,097	-0.01%
2023/11/20	0	0.00	3	51.20	51.20	-3	15,292	-0.02%
2023/11/17	0	0.00	2	50.35	50.40	-2	16,846	-0.01%
2023/11/16	1	49.71	6	50.36	50.40	-5	16,958	-0.03%
2023/11/15	0	0.00	1	49.90	49.25	-1	16,884	-0.01%
2023/11/14	11	49.51	6	49.75	49.25	5	16,885	0.03%
2023/11/13	0	49.40	0	0.00	49.15	0	16,852	0.00%
2023/11/10	4.2	48.77	0	0.00	48.55	4.2	16,862	0.02%
2023/11/09	0.2	49.72	0	0.00	49.10	0.2	16,918	0.00%
2023/11/08	0	0.00	1	49.25	49.50	-1	17,049	-0.01%
2023/11/07	8.2	50.10	0	0.00	49.35	8.2	17,126	0.05%
2023/11/03	4	51.90	5	51.34	51.80	-1	17,234	-0.01%
2023/11/02	0	50.00	2	50.00	50.10	-2	17,601	-0.01%
2023/11/01	0	48.75	0.1	48.70	48.70	-0.1	17,693	0.00%
2023/10/31	4	49.54	0	0.00	48.55	4	17,832	0.02%
2023/10/30	1	49.70	0	0.00	49.60	1	17,965	0.01%
2023/10/27	0	0.00	14	50.00	50.10	-14	18,128	-0.08%
2023/10/26	2	50.43	0	0.00	50.00	2	18,398	0.01%
2023/10/25	6	50.82	1	50.90	50.50	5	18,384	0.03%
2023/10/24	10	49.18	4	48.95	50.10	6	18,391	0.03%
2023/10/23	3	48.42	0	0.00	48.40	3	18,373	0.02%
2023/10/20	1	48.30	2	48.20	48.45	-1	18,464	-0.01%
2023/10/19	4.1	49.72	0	0.00	49.80	4.1	18,502	0.02%
2023/10/18	4.1	50.02	1	50.50	49.30	3.1	18,654	0.02%
2023/10/17	3.2	51.84	1	52.60	51.60	2.2	18,695	0.01%
2023/10/16	0	53.90	0	0.00	53.70	0	18,661	0.00%
2023/10/13	0.1	54.50	1	54.70	54.70	-0.9	18,861	0.00%
2023/10/12	0	54.40	0	0.00	54.30	0	19,063	0.00%
2023/10/11	17.1	55.61	17	54.80	53.90	0.1	19,196	0.00%
2023/10/06	1	53.40	0	0.00	53.80	1	19,075	0.01%
2023/10/05	1	53.30	0	0.00	53.60	1	19,149	0.01%
2023/10/04	2	53.40	1	53.60	53.30	1	19,196	0.01%
2023/10/03	1	54.40	0	0.00	54.20	1	19,333	0.01%
2023/10/02	5	55.08	1	55.60	55.00	4	19,460	0.02%
2023/09/28	0	55.10	0	0.00	54.90	0	19,648	0.00%
2023/09/27	7	54.24	5	54.40	54.40	2	20,053	0.01%
2023/09/26	11.1	55.20	3	54.60	54.60	8.1	20,131	0.04%
2023/09/25	2	56.70	4	56.90	56.70	-2	20,174	-0.01%
2023/09/22	2	55.90	1	55.90	55.70	1	20,194	0.00%
2023/09/21	1	55.00	0	0.00	55.50	1	20,340	0.00%
2023/09/20	2	56.00	1	56.40	56.00	1	20,661	0.00%
2023/09/19	10	56.41	3	56.63	56.20	7	20,917	0.03%
2023/09/18	2	58.85	3	58.50	57.60	-1	21,299	0.00%
2023/09/15	4	58.43	2	59.30	58.00	2	22,514	0.01%
2023/09/14	1	59.70	0.1	60.00	59.20	0.9	24,361	0.00%
2023/09/13	5	60.00	0	0.00	59.90	5	25,282	0.02%
2023/09/12	23	61.69	20	60.40	60.50	3	25,608	0.01%
2023/09/11	11.1	62.13	2	62.45	60.80	9.1	25,750	0.04%
2023/09/08	1	60.70	11	61.47	61.90	-10	25,155	-0.04%
2023/09/07	4	60.63	4	60.70	60.40	0	24,936	0.00%
2023/09/06	5	60.12	1	60.30	60.30	4	25,092	0.02%
2023/09/05	14.1	60.30	19	59.88	59.50	-4.9	25,246	-0.02%
2023/09/04	16	62.15	2	61.80	61.30	14	25,481	0.05%
2023/09/01	7.2	62.29	11	62.55	62.40	-3.8	25,566	-0.01%
2023/08/31	0	0.00	15.2	62.27	62.00	-15.2	25,428	-0.06%
2023/08/30	7	61.14	10	61.01	61.60	-3	25,425	-0.01%
2023/08/29	14	60.98	11.1	60.28	61.50	2.9	25,440	0.01%
2023/08/28	30.2	62.42	18	62.36	61.00	12.2	24,866	0.05%
2023/08/25	57	61.68	48	60.71	60.30	9	23,852	0.04%
2023/08/24	10	61.09	15	61.31	61.40	-5	23,172	-0.02%
2023/08/23	47	59.36	63	59.39	59.00	-16	22,194	-0.07%
2023/08/22	5	54.60	5	54.98	55.50	0	20,868	0.00%
2023/08/21	0	0.00	5	55.50	55.50	-5	20,986	-0.02%
2023/08/18	0	0.00	2	55.20	54.70	-2	21,567	-0.01%
2023/08/17	3.1	54.95	4	55.18	55.10	-0.9	22,073	0.00%
2023/08/16	0.1	53.60	0	0.00	53.80	0.1	22,699	0.00%
2023/08/15	2.1	54.14	4	53.88	53.90	-1.9	23,079	-0.01%
2023/08/14	0.2	55.10	11.1	54.60	54.00	-10.9	23,352	-0.05%
2023/08/11	12.1	56.99	3	57.43	56.80	9.1	23,780	0.04%
2023/08/10	8	58.30	4	57.75	58.00	4	23,730	0.02%
2023/08/09	3	58.17	12	58.05	58.30	-9	23,730	-0.04%
2023/08/08	13	57.94	6	58.10	57.80	7	23,855	0.03%
2023/08/07	0.2	55.40	2	56.05	57.20	-1.8	23,996	-0.01%
2023/08/04	1	55.80	1	55.70	56.10	0	24,323	0.00%
2023/08/02	3	55.96	4.2	54.94	55.20	-1.2	24,828	0.00%
2023/08/01	7	55.57	0.2	55.70	54.80	6.8	25,063	0.03%
2023/07/31	2	55.50	4	55.88	55.50	-2	25,683	-0.01%
2023/07/28	1	53.60	0	0.00	53.80	1	26,100	0.00%
2023/07/27	1	54.20	1	54.40	54.50	0	27,285	0.00%
2023/07/26	2	54.20	1	53.60	53.40	1	28,078	0.00%
2023/07/25	2	53.30	7	53.56	54.00	-5	29,699	-0.02%
2023/07/24	1.1	53.51	0	0.00	53.50	1.1	31,348	0.00%
2023/07/21	11	55.90	1	55.30	54.40	10	32,211	0.03%
2023/07/20	4	56.00	9	54.96	55.70	-5	34,259	-0.01%
2023/07/19	1	53.60	4	54.23	53.70	-3	35,118	-0.01%
2023/07/18	9.1	53.61	4	53.53	53.50	5.1	35,969	0.01%
2023/07/17	1.2	54.78	6.1	54.91	54.80	-4.9	36,519	-0.01%
2023/07/14	2	56.20	0	0.00	55.70	2	37,088	0.01%
2023/07/13	5	56.88	5.1	56.66	56.10	-0.1	38,925	0.00%
2023/07/12	13	57.48	2	57.50	57.20	11	41,165	0.03%
2023/07/11	1	57.70	1	58.00	57.70	0	43,826	0.00%
2023/07/10	7.1	59.28	0.2	59.10	58.30	6.9	45,283	0.02%
2023/07/07	4.1	59.45	2.2	58.75	59.40	1.9	46,632	0.00%
2023/07/06	6.1	61.03	1	60.50	60.20	5.1	47,102	0.01%
2023/07/05	18	62.46	15	62.37	61.90	3	47,378	0.01%
2023/07/04	1	61.40	3	61.73	61.30	-2	47,089	0.00%
2023/07/03	4	61.10	0	0.00	61.40	4	47,026	0.01%
2023/06/30	5	60.06	2	60.05	60.00	3	46,820	0.01%
2023/06/29	8.2	61.12	4	60.50	60.50	4.2	46,813	0.01%
2023/06/28	20	60.91	16.5	60.86	60.70	3.5	46,669	0.01%
2023/06/27	8	60.48	8	60.53	59.30	0	46,754	0.00%
2023/06/26	18	62.48	12	62.50	60.70	6	47,177	0.01%
2023/06/21	55	65.38	48	63.89	63.40	7	46,949	0.01%
2023/06/20	50	64.58	82	64.72	65.00	-32	45,875	-0.07%
2023/06/19	7	61.76	46	63.50	63.90	-39	43,882	-0.09%
2023/06/16	7	57.83	14	57.92	58.10	-7	42,910	-0.02%
2023/06/15	1	55.20	12	56.46	57.30	-11	42,614	-0.03%
2023/06/14	4	56.23	1	56.30	56.00	3	42,368	0.01%
2023/06/13	0	0.00	25	56.82	56.60	-25	42,460	-0.06%
2023/06/12	5.5	56.78	1	56.40	56.50	4.5	42,670	0.01%
2023/06/09	26	57.75	25	57.94	57.50	1	42,840	0.00%
2023/06/08	12	57.88	12	57.88	57.70	0	43,055	0.00%
2023/06/07	35	57.33	20	57.57	57.50	15	42,805	0.04%
2023/06/06	9	56.82	9	56.64	56.40	0	43,073	0.00%
2023/06/05	12	57.20	16	57.67	57.30	-4	43,876	-0.01%
2023/06/02	1	56.30	8	56.05	56.30	-7	43,546	-0.02%
2023/06/01	2	55.35	1	55.30	55.30	1	43,401	0.00%
2023/05/31	0.1	55.00	2	55.30	55.40	-1.9	43,443	0.00%
2023/05/30	7	55.83	0	0.00	54.80	7	43,459	0.02%
2023/05/29	0	0.00	18	56.08	55.80	-18	43,343	-0.04%
2023/05/26	2.1	55.02	6	54.85	54.80	-3.9	43,222	-0.01%
2023/05/25	11	56.41	0	0.00	56.00	11	43,100	0.03%
2023/05/24	23	57.56	20	57.24	56.70	3	43,064	0.01%
2023/05/23	43.1	57.23	35	56.94	56.70	8.1	42,899	0.02%
2023/05/22	12	56.36	3	56.53	56.90	9	42,593	0.02%
2023/05/19	11	54.55	0	0.00	54.20	11	42,282	0.03%
2023/05/18	33	54.63	31	54.96	54.50	2	42,021	0.00%
2023/05/17	53	55.51	30	55.43	55.00	23	41,789	0.06%
2023/05/16	3	53.73	0	0.00	53.70	3	41,378	0.01%
2023/05/15	3	53.40	3	53.57	53.70	0	41,725	0.00%
2023/05/12	8	53.25	3	53.53	54.40	5	43,241	0.01%
2023/05/11	5	53.82	4	53.40	54.00	1	43,592	0.00%
2023/05/10	2	55.45	17	55.65	55.30	-15	43,073	-0.03%
2023/05/09	4	54.87	12	54.82	54.50	-8	42,634	-0.02%
2023/05/08	4	56.80	10	56.86	56.60	-6	42,096	-0.01%
2023/05/05	15	56.88	21	56.61	56.40	-6	41,801	-0.01%
2023/05/04	24	58.55	10	58.02	57.60	14	41,148	0.03%
2023/05/03	13	58.58	10	58.68	58.70	3	40,545	0.01%
2023/05/02	37	58.48	18	58.71	57.40	19	39,311	0.05%
2023/04/28	41	58.45	42	58.23	58.00	-1	38,504	0.00%
2023/04/27	17	57.21	20	56.86	57.50	-3	36,822	-0.01%
2023/04/26	13	55.46	12	55.72	55.90	1	35,055	0.00%
2023/04/25	50	56.78	57	56.96	56.40	-7	34,075	-0.02%
2023/04/24	11	55.97	18	56.28	57.50	-7	31,803	-0.02%
2023/04/21	10	54.08	30	54.19	54.70	-20	30,689	-0.07%
2023/04/20	28	54.64	18	54.66	54.40	10	29,705	0.03%
2023/04/19	35	56.17	25	56.50	56.60	10	28,932	0.03%
2023/04/18	33	56.17	27.2	56.36	55.90	5.8	28,155	0.02%
2023/04/17	29	56.77	41.1	56.89	58.00	-12.1	26,225	-0.05%
2023/04/14	86	54.36	38.3	54.89	54.20	47.8	23,870	0.20%
2023/04/13	35.2	50.13	39	52.31	52.90	-3.8	21,249	-0.02%
2023/04/12	26	47.01	49	47.38	48.15	-23	20,124	-0.11%
2023/04/11	25	44.73	13	43.79	43.80	12	18,629	0.06%
2023/04/10	6	43.80	31	43.90	44.30	-25	18,055	-0.14%
2023/04/07	0.2	42.23	1	42.20	42.40	-0.9	17,575	0.00%
2023/04/06	6	42.24	8	41.96	42.00	-2	17,668	-0.01%
2023/03/30	0	41.80	5	41.25	41.85	-5	17,689	-0.03%
2023/03/29	0	0.00	1	41.60	41.55	-1	17,597	-0.01%
2023/03/28	13	41.68	1	41.30	41.20	12	17,588	0.07%
2023/03/27	19.3	44.20	24	43.81	43.20	-4.7	17,093	-0.03%
2023/03/24	1	41.85	0	0.00	42.45	1	16,439	0.01%
2023/03/23	3	41.65	5	41.53	41.75	-2	16,380	-0.01%
2023/03/22	0	0.00	5	40.85	40.85	-5	16,148	-0.03%
2023/03/20	1	41.00	0	0.00	41.00	1	16,040	0.01%
2023/03/16	7	40.65	5	40.20	40.20	2	16,215	0.01%
2023/03/15	2	40.80	5	41.00	41.00	-3	16,594	-0.02%
2023/03/14	2	40.13	3	40.35	39.85	-1	16,663	-0.01%
2023/03/13	0	0.00	2	38.50	38.95	-2	17,010	-0.01%
2023/03/10	19	41.51	0	0.00	40.90	19	17,105	0.11%
2023/03/09	6	41.80	8	41.83	42.05	-2	17,023	-0.01%
2023/03/08	26	41.17	10	41.17	41.00	16	16,777	0.10%
2023/03/06	0	0.00	0.1	38.65	38.65	-0.1	16,633	0.00%
2023/03/03	0	0.00	1	38.30	38.40	-1	16,513	-0.01%
2023/03/02	3	37.65	1	38.10	37.85	2	16,435	0.01%
2023/03/01	4	38.00	3	37.80	38.00	1	16,423	0.01%
2023/02/23	5	38.95	11	39.17	39.20	-6	16,400	-0.04%
2023/02/22	1	38.45	1	39.00	39.20	0	16,303	0.00%
2023/02/21	17	39.15	22	39.31	38.80	-5	16,229	-0.03%
2023/02/20	2	38.78	5	38.80	38.80	-3	15,930	-0.02%
2023/02/17	11	38.30	7	38.54	38.50	4	15,735	0.03%
2023/02/16	5	37.95	7	37.98	38.00	-2	15,357	-0.01%
2023/02/15	1	37.50	0	0.00	37.30	1	15,226	0.01%
2023/02/14	10	37.23	8	37.18	37.60	2	15,097	0.01%
2023/02/13	10	37.65	10	37.65	37.65	0	15,039	0.00%
2023/02/10	13	38.78	9	38.53	37.95	4	14,717	0.03%
2023/02/09	21	37.45	28	36.98	37.35	-7	13,007	-0.05%
2023/02/08	0	0.00	10	35.85	35.90	-10	12,322	-0.08%
2023/02/06	1	35.65	0	0.00	35.50	1	12,254	0.01%
2023/02/03	1	34.50	0.1	35.00	34.95	0.9	12,155	0.01%
2023/02/02	0	0.00	0.1	34.55	34.45	-0.1	12,027	0.00%
2023/02/01	10	34.65	0	0.00	34.55	10	11,897	0.08%
2023/01/17	0	0.00	5	34.30	34.15	-5	11,749	-0.04%
2023/01/11	0	0.00	2.2	35.39	35.05	-2.2	11,993	-0.02%
2023/01/10	2	34.95	8.3	34.98	34.80	-6.3	11,948	-0.05%
2023/01/04	7.2	35.21	12	35.45	35.45	-4.8	11,953	-0.04%
2023/01/03	16	35.58	2.2	35.65	35.40	13.8	11,892	0.12%
2022/12/30	2	35.95	20	36.30	35.75	-18	11,774	-0.15%
2022/12/28	0.3	35.15	0	0.00	35.10	0.3	11,223	0.00%
2022/12/27	3	35.70	3	35.35	35.00	0	11,126	0.00%
2022/12/21	0.1	33.63	0	0.00	33.25	0.1	10,653	0.00%
2022/12/20	0.1	34.29	2	34.25	33.30	-1.9	10,740	-0.02%
2022/12/19	0	0.00	2	34.50	34.40	-2	10,836	-0.02%
2022/12/16	1	35.15	0	0.00	34.95	1	10,808	0.01%
2022/12/15	4.2	35.51	11	35.85	35.95	-6.9	10,663	-0.06%
2022/12/14	0	0.00	1	34.80	35.00	-1	10,373	-0.01%
2022/12/13	0	0.00	1	34.35	34.35	-1	10,265	-0.01%
2022/12/12	0	0.00	1	34.95	34.85	-1	10,170	-0.01%
2022/12/09	7	34.95	1.1	35.26	34.85	5.9	10,069	0.06%
2022/12/08	6	35.56	2	35.40	35.20	4	9,939	0.04%
2022/12/07	2	35.58	10	35.58	35.85	-8	9,652	-0.08%
2022/12/06	2	35.53	2	35.28	35.60	0	9,049	0.00%
2022/12/05	25	36.64	1.2	37.11	36.25	23.8	8,693	0.27%
2022/12/02	3.2	34.00	8	34.69	34.80	-4.8	7,945	-0.06%
2022/12/01	0.1	33.45	5	33.20	33.10	-4.9	7,385	-0.07%
2022/11/30	6.1	33.47	3	33.42	33.40	3.1	7,203	0.04%
2022/11/29	9.1	33.70	7	33.52	33.90	2.1	6,738	0.03%
2022/11/28	22	31.96	8	31.78	31.90	14	5,674	0.25%
2022/11/24	0	0.00	10	31.70	31.40	-10	5,571	-0.18%
2022/11/23	12	31.87	21	31.79	31.55	-9	5,518	-0.16%
2022/11/22	12	31.73	3	31.93	31.55	9	5,426	0.17%
2022/11/21	0	0.00	3	30.95	30.90	-3	5,128	-0.06%
2022/11/18	25	30.89	1	31.10	31.05	24	5,115	0.47%
2022/11/17	13	30.60	4	30.56	30.60	9	5,066	0.18%
2022/11/16	7	31.49	3	31.65	31.05	4	4,972	0.08%
2022/11/15	4	30.95	0	0.00	30.95	4	4,857	0.08%
2022/11/10	0	0.00	30	31.25	31.10	-30	4,916	-0.61%
2022/11/09	69	31.26	38	31.10	31.05	31	5,034	0.62%
2022/11/08	4	32.01	1	31.90	31.60	3	4,958	0.06%
2022/11/07	2	33.10	2	33.15	33.05	0	4,776	0.00%
2022/11/02	1	32.65	1	32.35	32.45	0	4,956	0.00%
2022/11/01	0	0.00	10	31.84	31.80	-10	5,247	-0.19%
2022/10/28	10	30.90	0	0.00	30.60	10	5,701	0.18%
2022/10/24	0	0.00	10	32.45	32.30	-10	7,643	-0.13%
2022/10/21	0	0.00	2	31.65	31.60	-2	7,662	-0.03%
2022/10/19	10	31.11	0	0.00	31.15	10	7,706	0.13%
2022/10/18	2	31.35	0	0.00	31.30	2	7,721	0.03%
2022/10/17	0	0.00	2	31.70	31.80	-2	7,877	-0.03%
2022/10/14	2	31.48	0	0.00	31.45	2	8,017	0.02%
2022/09/28	0	0.00	10	33.95	33.70	-10	10,280	-0.10%
2022/09/26	0	0.00	5	36.60	35.55	-5	10,875	-0.05%
2022/09/23	5	36.30	0	0.00	36.10	5	11,223	0.04%
2022/09/21	0	0.00	20	35.73	35.55	-20	11,592	-0.17%
2022/09/20	20	35.65	24	35.85	36.10	-4	11,680	-0.03%
2022/09/16	12	36.05	12	36.00	36.05	0	11,941	0.00%
2022/09/15	24	37.06	0	0.00	36.55	24	12,241	0.20%
2022/08/31	0	0.00	1	35.35	35.50	-1	17,113	-0.01%
2022/08/29	0	0.00	5	35.40	35.00	-5	17,110	-0.03%
2022/08/25	1	35.70	0	0.00	35.75	1	17,140	0.01%
2022/08/24	0	0.00	5	35.75	35.75	-5	17,235	-0.03%
2022/08/19	0	0.00	2	35.45	35.10	-2	17,273	-0.01%
2022/08/18	5	35.00	0	0.00	35.40	5	17,291	0.03%
2022/08/17	20	35.00	5	35.05	35.05	15	17,429	0.09%
2022/08/12	0	0.00	4	37.15	37.00	-4	17,579	-0.02%
2022/08/10	2	37.03	1	36.85	36.75	1	17,554	0.01%
2022/08/09	4	37.01	0	0.00	37.15	4	17,517	0.02%
2022/08/08	2	37.60	10	37.25	37.00	-8	17,402	-0.05%
2022/08/05	0	0.00	1	36.05	35.95	-1	17,068	-0.01%
2022/08/04	6	36.25	2	35.90	36.00	4	16,971	0.02%
2022/08/03	12	37.48	41	36.93	37.10	-29	16,796	-0.17%
2022/08/02	8	37.86	4	37.79	38.20	4	16,240	0.02%
2022/08/01	0	0.00	5	36.30	37.35	-5	15,602	-0.03%
2022/07/29	6	35.79	20	35.84	35.90	-14	15,172	-0.09%
2022/07/28	21	35.45	0	0.00	35.25	21	15,100	0.14%
2022/07/27	0	0.00	17	35.47	35.90	-17	15,046	-0.11%
2022/07/26	6	34.85	17	35.26	35.20	-11	14,971	-0.07%
2022/07/22	21	34.60	31	35.46	35.00	-10	14,970	-0.07%
2022/07/21	32	34.69	1	34.75	34.70	31	14,968	0.21%
2022/07/20	0	0.00	36	35.32	35.35	-36	15,124	-0.24%
2022/07/19	10	34.73	0	0.00	35.00	10	15,270	0.07%
2022/07/18	25	34.85	17	35.51	35.00	8	15,522	0.05%
2022/07/15	17	34.67	0	0.00	35.10	17	15,567	0.11%
2022/07/14	5	36.00	5	35.85	35.85	0	15,585	0.00%
2022/07/13	8	35.76	8	36.01	36.05	0	15,513	0.00%
2022/07/12	5	34.05	5	34.25	34.25	0	15,255	0.00%
2022/07/11	0	0.00	15	34.33	34.35	-15	15,535	-0.10%
2022/07/08	9	33.40	28	34.04	32.75	-19	15,691	-0.12%
2022/07/07	3	33.32	0	0.00	33.40	3	15,583	0.02%
2022/07/06	31	34.44	5.1	33.86	33.85	25.9	15,517	0.17%
2022/07/05	12	33.80	24	34.26	34.70	-12	15,350	-0.08%
2022/07/04	7	33.33	17	33.00	33.10	-10	14,928	-0.07%
2022/07/01	26	33.16	13	33.38	32.55	13	14,518	0.09%
2022/06/30	10	32.60	22	32.51	32.35	-12	13,940	-0.09%
2022/06/29	16	32.75	5	33.20	32.20	11	13,691	0.08%
2022/06/28	4	31.99	0	0.00	32.15	4	13,485	0.03%
2022/06/27	14	32.05	1	32.00	31.85	13	13,380	0.10%
2022/06/24	6	31.68	2	31.40	31.75	4	13,262	0.03%
2022/06/23	2	31.85	3	31.90	31.15	-1	13,081	-0.01%
2022/06/22	8	33.34	53	32.86	31.35	-45	12,740	-0.35%
2022/06/21	53	34.07	51	33.71	34.40	2	12,182	0.02%
2022/06/20	71	38.24	84	37.18	34.40	-13	11,440	-0.11%
2022/06/17	37	35.39	40	35.89	38.20	-3	9,329	-0.03%
2022/06/16	4	35.01	5	35.30	34.75	-1	8,190	-0.01%
2022/06/09	0	0.00	4	33.95	33.95	-4	7,389	-0.05%
2022/06/08	0	0.00	0.5	34.00	34.05	-0.5	7,334	-0.01%
2022/06/07	0	0.00	1	33.75	33.60	-1	7,289	-0.01%
2022/06/06	3	33.25	3	33.30	32.95	0	7,260	0.00%
2022/06/02	5	33.29	0	0.00	33.40	5	7,273	0.07%
2022/06/01	3	33.95	1	33.90	33.90	2	7,222	0.03%
2022/05/31	2	34.15	0	0.00	34.10	2	7,105	0.03%
2022/05/27	0	0.00	3	33.95	33.50	-3	6,976	-0.04%
2022/05/26	31	34.34	0	0.00	33.95	31	6,926	0.45%
2022/05/25	0	0.00	12	34.19	33.85	-12	6,836	-0.18%
2022/05/24	3	34.25	1	34.35	34.00	2	6,625	0.03%
2022/05/23	5	34.05	18	34.14	33.75	-13	6,483	-0.20%
2022/05/20	1	33.15	11	33.40	33.30	-10	6,281	-0.16%
2022/05/19	15	32.35	0	0.00	32.45	15	6,117	0.25%
2022/05/18	5	32.60	5	32.52	32.80	0	6,131	0.00%
2022/05/17	0	0.00	21	32.55	32.50	-21	6,135	-0.34%
2022/05/16	0	0.00	2	32.10	31.95	-2	6,090	-0.03%
2022/05/12	28	31.61	0	0.00	31.15	28	5,992	0.47%
2022/05/11	4	33.11	0	0.00	32.90	4	5,844	0.07%
2022/05/09	1	33.05	12	32.83	32.55	-11	5,606	-0.20%
2022/05/05	7	32.50	0	0.00	32.50	7	5,378	0.13%
2022/05/04	9	32.58	8	32.65	32.25	1	5,328	0.02%
2022/04/28	3	33.00	4	33.18	33.20	-1	5,071	-0.02%
2022/04/27	0	0.00	12	32.99	33.25	-12	4,986	-0.24%
2022/04/25	5	34.59	0	0.00	34.20	5	4,451	0.11%
2022/04/22	4	33.81	1	33.95	34.70	3	4,162	0.07%
2022/04/21	11	33.26	73	33.46	32.80	-62	3,836	-1.62%
2022/04/20	2	33.70	3	33.92	33.80	-1	3,651	-0.03%
2022/04/19	41	33.62	13	33.60	34.00	28	3,416	0.82%
2022/04/18	10	34.10	5	33.25	33.50	5	3,197	0.16%
2022/04/15	3	32.98	4	33.48	33.75	-1	2,960	-0.03%
2022/04/14	49	32.71	3	32.12	32.30	46	2,484	1.85%
2022/04/13	0	0.00	8	30.82	30.85	-8	2,029	-0.39%
2022/04/12	50	30.32	2	30.40	30.70	48	1,866	2.57%
2022/04/11	12	30.24	0	0.00	29.80	12	1,758	0.68%
2022/03/03	1	30.15	2	30.00	29.95	-1	1,782	-0.06%
2022/03/01	0	0.00	1	29.95	30.05	-1	1,838	-0.05%
2022/02/22	0	0.00	1	30.15	29.95	-1	1,908	-0.05%
2022/02/18	1	30.15	5	30.14	30.15	-4	2,008	-0.20%
2022/02/15	1	29.55	0	0.00	29.35	1	2,122	0.05%
2022/02/07	0	0.00	2	29.55	29.55	-2	2,223	-0.09%
2022/01/26	0	0.00	1	29.20	29.10	-1	2,237	-0.04%
2022/01/10	2	30.55	4	30.75	30.40	-2	2,201	-0.09%
2021/12/23	8	29.60	0	0.00	29.35	8	1,926	0.42%
2021/12/16	0.6	29.20	0	0.00	29.10	0.6	1,939	0.03%
2021/12/14	0.3	29.35	0	0.00	29.00	0.3	1,973	0.01%
2021/12/08	0.5	29.50	0	0.00	29.65	0.5	2,041	0.02%
2021/11/26	0	0.00	10	30.10	29.80	-10	2,116	-0.47%
2021/11/19	0	0.00	1	30.30	30.25	-1	1,969	-0.05%
2021/11/18	0	0.00	2	30.20	30.35	-2	1,928	-0.10%
2021/11/17	1	29.95	0	0.00	30.00	1	1,854	0.05%
2021/11/16	2	29.90	12	30.29	29.80	-10	1,794	-0.56%
2021/11/10	1	29.20	0	0.00	28.95	1	1,709	0.06%
2021/11/05	0	0.00	1	28.70	28.70	-1	1,730	-0.06%
2021/10/26	1	28.10	0	0.00	28.10	1	2,138	0.05%
2021/10/25	2	28.18	2	28.10	28.10	0	2,173	0.00%
2021/09/15	0	0.00	5	28.15	28.10	-5	2,938	-0.17%
2021/09/13	8	27.40	0	0.00	27.35	8	3,292	0.24%
2021/08/23	0	0.00	1	29.20	29.15	-1	3,741	-0.03%
2021/08/16	0	0.00	3	30.60	29.45	-3	3,687	-0.08%
2021/08/11	0	0.00	2	30.60	29.95	-2	3,535	-0.06%
2021/08/09	1	29.95	2	29.95	30.00	-1	3,526	-0.03%
2021/08/06	3	29.70	0	0.00	29.80	3	3,516	0.09%
2021/08/04	1	29.85	0	0.00	29.85	1	3,632	0.03%
2021/08/02	0	0.00	1	30.50	30.90	-1	3,548	-0.03%
2021/07/28	0	0.00	2	29.75	29.80	-2	3,342	-0.06%
2021/07/26	0	0.00	3	29.97	29.85	-3	3,374	-0.09%
2021/07/21	0	0.00	2	28.60	28.65	-2	3,365	-0.06%
2021/07/15	0	0.00	23	28.59	28.65	-23	3,764	-0.61%
2021/07/09	0	0.00	10	28.60	28.55	-10	4,213	-0.24%
2021/07/06	5	29.20	0	0.00	29.00	5	4,282	0.12%
2021/06/29	0	0.00	1	29.10	29.10	-1	4,272	-0.02%
2021/06/28	3	29.92	2	30.15	29.65	1	4,246	0.02%
2021/06/24	5	29.90	5	29.75	29.75	0	4,006	0.00%
2021/06/23	3	29.75	0	0.00	29.70	3	3,958	0.08%
2021/06/22	12	29.98	2	30.30	29.85	10	3,860	0.26%
2021/06/18	23	29.35	1	29.20	29.20	22	3,472	0.63%
2021/06/07	0	0.00	1	28.85	29.00	-1	3,438	-0.03%
2021/06/03	1	29.40	0	0.00	29.90	1	3,338	0.03%
2021/05/28	1	27.60	0	0.00	27.65	1	3,238	0.03%
2021/05/26	1	27.35	0	0.00	27.35	1	3,696	0.03%
2021/05/18	0	0.00	1	26.35	26.85	-1	3,980	-0.03%
2021/05/13	0	0.00	1	26.45	26.35	-1	3,904	-0.03%
2021/04/29	0	0.00	2	30.08	30.05	-2	3,610	-0.06%
2021/04/28	3	29.93	0	0.00	30.00	3	3,573	0.08%
2021/04/27	0	0.00	2	30.48	30.30	-2	3,541	-0.06%
2021/04/26	0	0.00	5	30.86	30.75	-5	3,499	-0.14%
2021/04/22	1	30.70	5	30.50	30.50	-4	3,378	-0.12%
2021/04/21	1	30.15	1	30.20	30.30	0	3,153	0.00%
2021/04/20	1	30.80	0	0.00	30.45	1	3,118	0.03%
2021/04/19	4	31.08	3	30.30	31.10	1	3,048	0.03%
2021/04/16	0	0.00	1	29.70	29.75	-1	2,815	-0.04%
2021/04/15	2	29.55	0	0.00	29.55	2	2,786	0.07%
2021/04/14	2	28.90	5	29.22	29.20	-3	2,739	-0.11%
2021/04/13	2	28.78	0	0.00	28.75	2	2,694	0.07%
2021/04/06	1	28.80	0	0.00	28.95	1	2,763	0.04%
2021/04/01	0	0.00	2	28.75	28.80	-2	2,767	-0.07%
2021/03/31	1	28.85	0	0.00	28.85	1	2,749	0.04%
2021/03/24	0	0.00	1	29.30	29.35	-1	2,894	-0.03%
2021/03/23	2	29.00	0	0.00	29.10	2	2,893	0.07%
2021/03/22	0	0.00	1	28.95	29.00	-1	2,929	-0.03%
2021/03/18	0	0.00	0	29.35	29.25	0	2,874	0.00%
2021/03/17	0	29.30	0	0.00	29.30	0	2,872	0.00%
2021/03/15	0.4	29.45	1	29.45	29.50	-0.6	2,873	-0.02%
2021/03/10	1	29.35	0	0.00	29.35	1	2,877	0.03%
2021/03/09	3	29.75	0	0.00	29.75	3	2,850	0.11%
2021/03/05	3	29.85	0	0.00	29.75	3	2,814	0.11%
2021/03/04	2	29.85	0	0.00	30.00	2	2,795	0.07%
2021/03/03	1	29.70	0	0.00	29.70	1	2,756	0.04%
2021/03/02	7	30.53	3	30.05	29.70	4	2,725	0.15%
2021/02/26	6	30.03	3.1	30.27	30.30	2.9	2,564	0.11%
2021/02/25	19	28.95	18	29.29	29.55	1	2,295	0.04%
2021/02/23	0	0.00	1	28.45	28.60	-1	2,105	-0.05%
2021/02/18	0	27.80	0	0.00	27.80	0	2,106	0.00%
2021/02/17	0	27.70	0	0.00	27.70	0	2,104	0.00%
2021/02/05	1	27.45	0	0.00	27.40	1	2,085	0.05%
2021/01/27	1	27.55	0	0.00	27.55	1	2,117	0.05%
2021/01/21	0	27.50	0	0.00	27.55	0	2,086	0.00%
2021/01/14	0	0.00	0.1	28.10	28.05	-0.1	2,011	0.00%
2021/01/07	0	0.00	2	28.70	28.70	-2	1,893	-0.11%
2021/01/06	1	29.20	0	0.00	28.85	1	1,869	0.05%
2020/12/28	0	0.00	3	28.80	28.95	-3	1,684	-0.18%
2020/12/16	0	28.80	0	0.00	28.85	0	1,580	0.00%
2020/11/25	0	0.00	1	29.15	29.00	-1	2,846	-0.04%
2020/11/20	0	0.00	2	28.85	28.90	-2	2,889	-0.07%
2020/11/17	0	28.60	5	28.55	28.55	-5	2,894	-0.17%
2020/11/16	0	28.45	0	0.00	28.45	0	2,965	0.00%
2020/11/12	0	0.00	5	28.60	28.60	-5	3,061	-0.16%
2020/11/11	5	28.35	0	0.00	28.55	5	3,143	0.16%
2020/11/10	8.1	28.53	8	28.63	28.30	0.1	3,128	0.00%
2020/11/05	5	27.75	0	0.00	27.75	5	3,132	0.16%
2020/10/30	1	27.20	0	0.00	27.40	1	3,214	0.03%
2020/10/21	0	0.00	5	28.00	28.05	-5	3,295	-0.15%
2020/10/16	0	28.15	0	0.00	28.10	0	3,313	0.00%
2020/10/13	1	28.15	0	0.00	28.20	1	3,337	0.03%
2020/10/06	1	28.80	0	0.00	28.80	1	3,418	0.03%
2020/10/05	3	28.65	0	0.00	28.65	3	3,470	0.09%
2020/09/24	0	0.00	2	28.13	28.05	-2	3,668	-0.05%
2020/09/18	2	29.95	0	0.00	29.80	2	3,612	0.06%
2020/09/10	2	30.03	2	29.90	29.85	0	3,733	0.00%
2020/09/04	2	30.00	1	30.20	30.25	1	3,677	0.03%
2020/09/03	1	30.90	0	0.00	30.65	1	3,632	0.03%
2020/09/01	3	31.23	0	0.00	31.20	3	3,539	0.08%
2020/08/31	1	31.85	3	32.00	32.00	-2	3,278	-0.06%
2020/08/28	1	29.10	2	28.73	29.10	-1	2,640	-0.04%
2020/08/19	0	0.00	1	28.90	28.85	-1	2,558	-0.04%
2020/08/18	2	28.55	0	0.00	28.10	2	2,486	0.08%
2020/08/03	0	27.80	0	0.00	27.60	0	2,528	0.00%
2020/07/21	0	0.00	0	27.85	27.85	0	2,594	0.00%
2020/07/14	5	27.60	0	0.00	27.60	5	2,611	0.19%
2020/07/13	18	27.84	0	0.00	27.80	18	2,631	0.68%
2020/07/10	11	28.05	0	0.00	27.80	11	2,631	0.42%
2020/07/03	0	29.90	0	0.00	29.70	0	2,479	0.00%
2020/06/17	0	0.00	1	29.45	29.40	-1	2,464	-0.04%
2020/06/16	0	0.00	2	29.30	29.70	-2	2,500	-0.08%
2020/06/10	0	0.00	4	29.95	29.85	-4	2,692	-0.15%
2020/06/09	0	0.00	6	29.95	29.80	-6	2,762	-0.22%
2020/06/05	0	0.00	12	29.93	30.20	-12	2,759	-0.43%
2020/06/03	0	29.65	2	29.70	29.60	-2	2,854	-0.07%
2020/06/02	5	29.30	0	0.00	29.50	5	2,856	0.18%
2020/05/28	0	29.25	0	0.00	29.10	0	2,835	0.00%
2020/05/26	0	0.00	4	28.78	28.65	-4	2,840	-0.14%
2020/05/25	2	28.50	0	0.00	28.45	2	2,852	0.07%
2020/05/21	10	29.15	0	0.00	29.05	10	2,963	0.34%
2020/05/20	2	28.05	0	0.00	28.05	2	2,890	0.07%
2020/05/18	10	27.70	0	0.00	27.75	10	2,885	0.35%
2020/05/07	0	28.30	0	0.00	28.05	0	2,921	0.00%
2020/04/24	2	26.75	0	0.00	26.90	2	3,326	0.06%
2020/04/17	1	27.70	3	27.80	27.75	-2	4,042	-0.05%
2020/04/16	3	27.50	0	0.00	27.65	3	4,198	0.07%
2020/04/14	0	0.00	15	27.83	28.10	-15	4,358	-0.34%
2020/04/06	0	26.50	0	0.00	26.35	0	5,799	0.00%
2020/03/30	0	0.00	5	26.70	26.70	-5	6,005	-0.08%
2020/03/26	0	0.00	2	26.50	26.55	-2	6,567	-0.03%
2020/03/20	3	27.15	0	0.00	26.95	3	6,707	0.04%
2020/03/19	0	0.00	1	25.85	26.50	-1	6,654	-0.02%
2020/03/16	10	27.60	0	0.00	27.45	10	6,435	0.16%
2020/03/13	0	0.00	2	26.95	27.65	-2	6,381	-0.03%
2020/03/12	5	28.90	15	28.85	28.80	-10	6,274	-0.16%
2020/03/11	1	29.90	0	0.00	29.55	1	6,208	0.02%
2020/03/10	5	29.08	5	29.00	29.45	0	6,207	0.00%
2020/03/09	17	30.15	0	0.00	29.70	17	6,162	0.28%
2020/03/03	0	31.20	1	31.10	31.15	-1	6,058	-0.02%
2020/03/02	5	30.85	4	31.00	31.00	1	6,044	0.02%
2020/02/27	1	31.50	0	0.00	31.35	1	5,990	0.02%
2020/02/24	4	31.95	2	31.85	31.85	2	5,835	0.03%
2020/02/21	1	32.60	0	0.00	32.60	1	5,738	0.02%
2020/02/13	0	0.00	10	33.00	32.95	-10	5,599	-0.18%
2020/02/12	5	32.85	0	0.00	32.85	5	5,596	0.09%
2020/02/10	2	32.80	0	0.00	32.65	2	5,518	0.04%
2020/02/07	4	33.00	0	0.00	33.00	4	5,487	0.07%
2020/02/06	0	0.00	11	33.45	33.45	-11	5,439	-0.20%
2020/02/04	0	33.60	2	33.20	33.55	-2	5,351	-0.04%
2020/02/03	10	33.08	1	32.70	33.05	9	5,279	0.17%
2020/01/30	2	33.50	40	33.83	33.30	-38	5,112	-0.74%
2020/01/17	5	34.74	0	0.00	34.75	5	4,869	0.10%
2020/01/16	0	0.00	1	34.80	34.75	-1	4,822	-0.02%
2020/01/14	1	34.40	0	0.00	34.45	1	4,731	0.02%
2020/01/13	20	35.73	4	35.40	34.75	16	4,620	0.35%
2020/01/10	2	34.85	2	34.83	34.75	0	4,117	0.00%
2020/01/09	1	34.50	1	34.30	34.30	0	3,935	0.00%
2020/01/08	5	34.60	3	34.65	34.30	2	3,847	0.05%
2020/01/07	1	34.75	1	34.90	34.75	0	3,711	0.00%
2020/01/06	1	35.00	0	0.00	35.00	1	3,631	0.03%
2020/01/03	1	35.54	0	0.00	35.05	1	3,437	0.03%
2020/01/02	3	35.50	3	35.70	35.85	0	3,225	0.00%
2019/12/31	11	35.27	11	35.55	35.90	0	2,963	0.00%
2019/12/30	16	33.43	0	0.00	33.50	16	2,327	0.69%
2019/12/25	1	33.35	0	0.00	32.90	1	1,984	0.05%
2019/12/24	1	33.70	0	0.00	32.95	1	1,895	0.05%
2019/12/23	3	32.83	3	32.92	33.10	0	1,654	0.00%
2019/12/12	3	31.13	0	0.00	31.15	3	1,042	0.29%
2019/12/11	10	31.05	0	0.00	31.15	10	1,060	0.94%
2019/12/10	2	31.40	0	0.00	31.25	2	1,053	0.19%
2019/12/06	2	31.20	0	0.00	31.25	2	1,053	0.19%
2019/12/04	2	31.30	0	0.00	31.30	2	1,034	0.19%
2019/12/03	0	31.50	60	31.40	31.35	-60	1,010	-5.94%
2019/12/02	2	31.60	0	0.00	31.60	2	976	0.20%
2019/11/28	1	31.70	0	0.00	31.80	1	948	0.11%
2019/11/27	1	31.75	0	0.00	31.80	1	988	0.10%
2019/11/13	30	31.85	0	0.00	31.85	30	1,082	2.77%
2019/11/12	30	31.85	0	0.00	31.85	30	1,086	2.76%
2019/11/11	6	31.67	0	0.00	31.80	6	1,098	0.55%
2019/11/07	10	31.80	0	0.00	31.75	10	1,119	0.89%
2019/11/05	0	0.00	1	31.95	31.85	-1	1,117	-0.09%
2019/11/04	0	31.90	0	0.00	31.95	0	1,125	0.00%
2019/10/18	1	31.70	0	0.00	31.50	1	1,196	0.08%
2019/10/07	0	32.30	0.1	32.30	32.20	-0.1	1,184	-0.01%
2019/10/03	0	32.10	0	0.00	32.05	0	1,267	0.00%
2019/09/25	0	0.00	1	32.55	32.65	-1	1,560	-0.06%
2019/09/02	0	0.00	1	31.95	32.20	-1	1,906	-0.05%
2019/08/30	1	31.85	0	0.00	31.45	1	1,938	0.05%
2019/08/07	1	31.60	1	31.45	31.60	0	1,970	0.00%
2019/08/05	0	0.00	1	31.65	31.70	-1	1,979	-0.05%
2019/07/23	0	0.00	2	32.38	32.30	-2	1,932	-0.10%
2019/07/19	1	32.85	0	0.00	32.85	1	1,933	0.05%
2019/07/16	1	32.75	0	0.00	32.75	1	1,947	0.05%
2019/07/12	0	0.00	1	33.20	33.15	-1	1,949	-0.05%
2019/07/10	1	32.85	0	0.00	32.80	1	1,982	0.05%
2019/07/08	0	0.00	1	34.30	34.40	-1	1,968	-0.05%
2019/07/04	0	0.00	1	34.05	34.10	-1	1,863	-0.05%
2019/07/03	1	33.60	0	0.00	33.90	1	1,872	0.05%
2019/06/25	0	0.00	1	33.35	33.40	-1	1,613	-0.06%
2019/06/18	0	0.00	1	33.05	32.90	-1	1,567	-0.06%
2019/06/12	1	32.65	0	0.00	32.45	1	1,662	0.06%
2019/06/11	1	32.60	0	0.00	32.55	1	1,710	0.06%
2019/06/10	0	0.00	8	33.60	33.45	-8	1,780	-0.45%
2019/06/04	8	32.63	0	0.00	32.70	8	1,764	0.45%
2019/05/30	0	0.00	1	32.35	32.55	-1	1,776	-0.06%
2019/05/22	0	0.00	2	31.70	31.75	-2	1,751	-0.11%
2019/05/14	1	30.40	0	0.00	30.35	1	1,859	0.05%
2019/05/09	5	30.75	0	0.00	30.65	5	1,928	0.26%
2019/05/03	0	0.00	2	31.75	31.75	-2	2,242	-0.09%
2019/04/16	3	31.55	0	0.00	31.40	3	2,298	0.13%
2019/04/15	1	31.30	0	0.00	31.45	1	2,273	0.04%
2019/04/12	1	32.00	0	0.00	31.85	1	2,240	0.04%
2019/03/26	0	0.00	1	32.15	32.15	-1	2,158	-0.05%
2019/03/25	6	31.83	0	0.00	31.80	6	2,154	0.28%
2019/03/22	0	0.00	1	32.65	32.55	-1	2,138	-0.05%
2019/03/19	5	31.95	0	0.00	32.00	5	2,095	0.24%
2019/03/13	6	32.13	0	0.00	32.10	6	1,948	0.31%
2019/02/22	0	0.00	1	33.60	33.65	-1	1,744	-0.06%
2019/02/13	1	34.45	0	0.00	33.80	1	1,735	0.06%
2019/01/28	0	0.00	9	33.50	34.05	-9	1,485	-0.61%
2019/01/10	0	0.00	1	31.35	31.50	-1	1,199	-0.08%
2018/12/20	5	29.85	0	0.00	29.80	5	1,349	0.37%
2018/12/04	1	30.55	0	0.00	30.80	1	1,384	0.07%
2018/11/29	0	0.00	1	30.75	30.70	-1	1,336	-0.07%
2018/11/20	1	29.45	0	0.00	29.40	1	1,215	0.08%
2018/11/16	0.4	29.70	2	29.35	29.70	-1.6	1,163	-0.13%
2018/11/15	1	28.20	0	0.00	28.20	1	1,103	0.09%
2018/11/05	1	28.35	0	0.00	28.35	1	1,165	0.09%
2018/10/29	5	27.95	0	0.00	28.10	5	1,153	0.43%
2018/10/25	2	28.25	0	0.00	28.50	2	1,104	0.18%
2018/10/24	10	28.80	0	0.00	28.85	10	1,077	0.93%
2018/10/03	0	0.00	5	32.23	31.90	-5	965	-0.52%
2018/09/26	5	30.80	0	0.00	30.90	5	858	0.58%
2018/09/18	0	0.00	1	30.40	30.55	-1	856	-0.12%
2018/09/17	0	0.00	1	30.35	30.40	-1	883	-0.11%
2018/09/10	25	29.48	0	0.00	29.10	25	930	2.69%
2018/08/23	0	0.00	0	30.80	30.20	0	1,180	0.00%
2018/08/16	10	29.80	0	0.00	29.85	10	1,197	0.84%
2018/07/09	2	30.90	0	0.00	30.80	2	1,396	0.14%
2018/06/25	3	30.90	0	0.00	30.80	3	1,345	0.22%
2018/06/15	6	32.15	0	0.00	32.40	6	1,265	0.47%
2018/06/12	1	32.45	0	0.00	32.50	1	1,199	0.08%
2018/06/06	10	33.10	0	0.00	33.15	10	1,088	0.92%
2018/05/15	16	33.50	0	0.00	33.50	16	1,043	1.53%
2018/05/14	17	33.71	0	0.00	33.70	17	1,081	1.57%
2018/05/07	0	0.00	0.1	34.05	34.00	-0.1	1,074	-0.01%
2018/04/27	1	34.75	0	0.00	34.80	1	1,054	0.09%
2018/04/20	0	0.00	3	34.93	34.95	-3	1,016	-0.30%
2018/02/26	1	34.45	0	0.00	34.40	1	2,322	0.04%
2018/02/21	0	0.00	1	33.80	33.85	-1	2,412	-0.04%
2018/02/12	1	33.40	0	0.00	33.40	1	2,415	0.04%
2018/02/07	1	33.90	0	0.00	33.90	1	2,430	0.04%
2018/02/06	1	33.65	1	34.15	34.15	0	2,431	0.00%
2018/01/30	1	35.40	0	0.00	35.35	1	2,546	0.04%
2018/01/15	0	0.00	1	35.90	35.85	-1	2,774	-0.04%
2018/01/08	1	36.85	1	37.25	36.80	0	2,699	0.00%
2018/01/05	1	36.40	1	36.50	37.15	0	2,692	0.00%