漢翔 (2634)-元大-大灣券商分點個股進出

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
57.8
漲跌
▲0.1
漲幅
+0.17%
成交量
12,989張
產業
上市航運類股
689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－元大-大灣券商分點個股進出

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-大灣券商分點個股進出
元大-大灣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
2024/04/29	4.8	57.81	9	58.10	57.80	-4.2	14,483	-0.03%
2024/04/26	9.6	57.52	13	57.52	57.70	-3.4	14,327	-0.02%
2024/04/25	7	57.71	14	57.75	57.30	-7	14,138	-0.05%
2024/04/24	16.3	57.63	18	57.66	57.10	-1.7	13,958	-0.01%
2024/04/23	23	57.00	36.2	57.44	57.80	-13.2	13,656	-0.10%
2024/04/22	46.5	57.54	12.9	57.92	56.10	33.7	13,472	0.25%
2024/04/19	24	58.12	20.7	58.65	57.60	3.3	13,470	0.02%
2024/04/18	15.2	57.63	32.8	57.76	58.70	-17.6	12,973	-0.14%
2024/04/17	6.1	56.30	1	55.70	55.80	5.1	12,495	0.04%
2024/04/16	70	57.19	67	55.68	55.40	3	12,617	0.02%
2024/04/15	51.4	58.78	68	58.99	58.00	-16.6	12,092	-0.14%
2024/04/12	5.1	56.55	3	56.77	56.80	2.1	11,131	0.02%
2024/04/11	25	56.78	23.8	56.82	55.80	1.2	11,010	0.01%
2024/04/10	40.1	57.59	30	57.50	56.80	10.1	10,635	0.09%
2024/04/09	5	55.50	32.1	55.77	57.50	-27.1	9,678	-0.28%
2024/04/08	8	52.99	6	52.80	53.00	2	8,809	0.02%
2024/04/03	11	53.75	3	53.90	53.70	8	8,809	0.09%
2024/04/02	32	54.32	19	54.20	54.30	13	8,725	0.15%
2024/04/01	19	54.00	41.2	54.19	54.40	-22.2	8,554	-0.26%
2024/03/29	14	52.06	19.9	52.29	52.60	-5.9	8,247	-0.07%
2024/03/28	30.2	53.79	36.4	53.73	52.60	-6.2	8,231	-0.07%
2024/03/27	29.1	52.19	32.1	52.34	53.20	-3	7,646	-0.04%
2024/03/26	7.4	50.10	0	0.00	49.65	7.4	7,194	0.10%
2024/03/25	5.5	50.20	17.3	50.49	50.40	-11.8	7,200	-0.16%
2024/03/22	14.2	49.88	13	49.49	50.30	1.2	7,172	0.02%
2024/03/20	6	47.95	0	0.00	47.95	6	6,979	0.09%
2024/03/19	0.6	48.80	3	48.82	48.60	-2.4	6,984	-0.03%
2024/03/18	1.3	47.65	2	48.45	48.40	-0.7	7,276	-0.01%
2024/03/15	1	47.65	8.6	48.05	47.55	-7.6	7,377	-0.10%
2024/03/14	3	47.13	2	47.50	47.15	1	7,313	0.01%
2024/03/13	3.2	47.54	0	0.00	47.55	3.2	7,365	0.04%
2024/03/12	5	47.49	0	0.00	48.15	5	7,418	0.07%
2024/03/11	0	0.00	1	47.50	47.55	-1	7,409	-0.01%
2024/03/08	10.1	47.74	1.1	47.35	47.10	9	7,416	0.12%
2024/03/07	5.1	48.43	5	48.44	48.30	0.1	7,380	0.00%
2024/03/06	2.2	49.19	2	49.33	48.90	0.2	7,391	0.00%
2024/03/05	0	0.00	2	49.55	49.45	-2	7,401	-0.03%
2024/03/04	2	49.93	0	0.00	49.80	2	7,410	0.03%
2024/03/01	2	49.68	1.2	49.59	49.60	0.9	7,433	0.01%
2024/02/29	0	0.00	1	49.70	49.65	-1	7,682	-0.01%
2024/02/27	7	49.11	8.2	49.02	48.90	-1.2	8,222	-0.01%
2024/02/26	2	49.63	17	49.51	49.75	-15	8,200	-0.18%
2024/02/23	9.1	48.51	0	0.00	48.40	9.1	8,159	0.11%
2024/02/22	3	49.15	2	49.33	49.25	1	8,163	0.01%
2024/02/21	1	49.10	2	49.05	49.10	-1	8,207	-0.01%
2024/02/20	1	49.00	5.2	49.20	49.05	-4.2	8,243	-0.05%
2024/02/19	2.1	49.35	4.2	49.41	49.45	-2.2	8,342	-0.03%
2024/02/16	3.4	49.30	3	49.37	49.30	0.4	8,393	0.00%
2024/02/15	1.1	48.90	3	48.85	49.20	-1.9	8,522	-0.02%
2024/02/05	10.1	48.05	1	47.80	48.10	9.1	8,533	0.11%
2024/02/02	11.3	48.36	0	0.00	48.25	11.3	8,539	0.13%
2024/02/01	12	48.76	0	0.00	48.85	12	8,508	0.14%
2024/01/31	2	49.33	11	49.10	49.20	-9	8,619	-0.10%
2024/01/30	13.1	50.13	3	50.20	49.80	10.1	8,825	0.11%
2024/01/29	1	50.00	0	0.00	50.20	1	8,876	0.01%
2024/01/26	3.1	49.95	3	49.90	49.90	0.1	9,023	0.00%
2024/01/24	0	0.00	2	50.40	50.50	-2	9,094	-0.02%
2024/01/23	1	50.10	0	0.00	50.20	1	9,120	0.01%
2024/01/22	0	0.00	7	49.96	49.90	-7	9,131	-0.08%
2024/01/19	0	0.00	4	50.06	49.95	-4	9,129	-0.04%
2024/01/18	1	49.55	3	50.00	49.80	-2	9,208	-0.02%
2024/01/17	6	50.50	1	50.60	50.20	5	9,224	0.05%
2024/01/16	3	51.50	4	51.43	51.30	-1	9,252	-0.01%
2024/01/15	44	53.53	20	52.90	52.10	24	9,218	0.26%
2024/01/12	9	52.99	14	53.00	53.00	-5	8,866	-0.06%
2024/01/11	9	50.99	8	51.20	52.00	1	8,723	0.01%
2024/01/10	25	52.14	23	51.97	51.60	2	8,783	0.02%
2024/01/09	11	52.52	2	51.90	51.50	9	8,630	0.10%
2024/01/08	5	54.24	6	54.08	53.70	-1	8,428	-0.01%
2024/01/05	5.7	52.99	13	53.66	54.20	-7.4	8,203	-0.09%
2024/01/04	2	52.80	6	53.27	52.70	-4	8,070	-0.05%
2024/01/03	4	52.88	1	52.70	52.70	3	8,366	0.04%
2024/01/02	0	0.00	24	53.75	53.60	-24	8,328	-0.29%
2023/12/29	7	53.49	4	53.58	53.60	3	8,357	0.04%
2023/12/28	0	0.00	1	53.20	53.10	-1	8,331	-0.01%
2023/12/27	3	52.87	7	52.91	52.80	-4	8,352	-0.05%
2023/12/26	7	53.33	5	52.98	53.00	2	8,419	0.02%
2023/12/25	6	53.48	8	53.11	53.30	-2	8,402	-0.02%
2023/12/22	3	52.37	3	52.57	52.30	0	8,360	0.00%
2023/12/21	26	53.10	18	53.02	52.10	8	8,547	0.09%
2023/12/20	1	52.70	9	52.54	52.70	-8	8,441	-0.09%
2023/12/19	3	52.07	6	51.90	52.00	-3	8,505	-0.04%
2023/12/18	3	52.87	1	52.90	52.80	2	8,579	0.02%
2023/12/15	1	52.70	6	52.67	52.50	-5	8,674	-0.06%
2023/12/14	4	52.15	2	52.30	52.00	2	8,797	0.02%
2023/12/13	13	52.95	6	53.00	51.90	7	8,952	0.08%
2023/12/12	6	52.90	6	52.97	52.70	0	8,927	0.00%
2023/12/11	1	51.40	0	0.00	51.50	1	9,025	0.01%
2023/12/08	7	51.74	135	51.66	51.50	-128	9,174	-1.40%	大賣/鉅額交易
2023/12/07	2	52.55	4	52.68	52.20	-2	9,367	-0.02%
2023/12/06	0	0.00	2	52.10	52.00	-2	10,039	-0.02%
2023/12/05	1	52.50	1	53.10	52.40	0	10,377	0.00%
2023/12/04	0	0.00	5	53.32	53.10	-5	10,439	-0.05%
2023/12/01	0	0.00	3	52.20	52.30	-3	10,463	-0.03%
2023/11/30	3.2	51.44	2	51.55	51.80	1.2	10,729	0.01%
2023/11/29	0.3	52.20	1	51.90	51.90	-0.7	11,055	-0.01%
2023/11/28	2	51.85	10.5	52.35	52.30	-8.5	11,478	-0.07%
2023/11/27	15.5	52.25	5	51.48	51.60	10.5	11,941	0.09%
2023/11/24	15.5	52.48	21	52.25	52.60	-5.6	11,969	-0.05%
2023/11/22	1	50.70	4	50.93	50.70	-3	13,177	-0.02%
2023/11/21	5	50.70	1	51.00	50.60	4	14,097	0.03%
2023/11/20	0	0.00	4	51.05	51.20	-4	15,292	-0.03%
2023/11/17	3	50.33	0	0.00	50.40	3	16,846	0.02%
2023/11/16	2	50.20	4	50.13	50.40	-2	16,958	-0.01%
2023/11/15	6	49.55	0	0.00	49.25	6	16,884	0.04%
2023/11/14	2	49.18	11	49.65	49.25	-9	16,885	-0.05%
2023/11/13	0	0.00	6	49.32	49.15	-6	16,852	-0.04%
2023/11/10	5	48.64	0	0.00	48.55	5	16,862	0.03%
2023/11/09	6	49.22	0	0.00	49.10	6	16,918	0.04%
2023/11/08	14	50.30	9	50.53	49.50	5	17,049	0.03%
2023/11/07	20	50.18	1	50.60	49.35	19	17,126	0.11%
2023/11/06	7	51.74	0	0.00	51.60	7	17,057	0.04%
2023/11/03	3	50.90	10	51.55	51.80	-7	17,234	-0.04%
2023/11/02	22	49.69	5	49.42	50.10	17	17,601	0.10%
2023/11/01	1	48.70	0	0.00	48.70	1	17,693	0.01%
2023/10/31	13.3	49.31	5.1	48.85	48.55	8.2	17,832	0.05%
2023/10/30	1	49.70	0	0.00	49.60	1	17,965	0.01%
2023/10/27	5	50.00	5	50.10	50.10	0	18,128	0.00%
2023/10/26	7	50.57	6	50.68	50.00	1	18,398	0.01%
2023/10/25	16	50.39	12	50.73	50.50	4	18,384	0.02%
2023/10/24	13	48.44	21	49.66	50.10	-8	18,391	-0.04%
2023/10/23	11	48.43	13	48.48	48.40	-2	18,373	-0.01%
2023/10/20	41	48.69	28.5	48.58	48.45	12.5	18,464	0.07%
2023/10/19	13.5	49.55	12	49.78	49.80	1.5	18,502	0.01%
2023/10/18	46	50.55	22	50.01	49.30	24	18,654	0.13%
2023/10/17	12	52.24	56	51.70	51.60	-44	18,695	-0.24%
2023/10/16	22	54.50	16	53.87	53.70	6	18,661	0.03%
2023/10/13	1	54.30	0	0.00	54.70	1	18,861	0.01%
2023/10/12	8	54.14	12	54.28	54.30	-4	19,063	-0.02%
2023/10/11	21	55.44	15	54.92	53.90	6	19,196	0.03%
2023/10/06	2	53.40	1	53.70	53.80	1	19,075	0.01%
2023/10/05	1.1	53.52	3	53.63	53.60	-1.9	19,149	-0.01%
2023/10/04	7	53.63	5.1	53.60	53.30	1.9	19,196	0.01%
2023/10/03	3	54.37	4	54.55	54.20	-1	19,333	-0.01%
2023/10/02	7.1	55.23	12	55.26	55.00	-4.9	19,460	-0.03%
2023/09/28	2	54.85	1	54.80	54.90	1	19,648	0.01%
2023/09/27	2	54.05	0	0.00	54.40	2	20,053	0.01%
2023/09/26	6	55.48	3	55.33	54.60	3	20,131	0.02%
2023/09/25	1.1	56.35	7	56.73	56.70	-5.9	20,174	-0.03%
2023/09/22	11	55.76	10	55.87	55.70	1	20,194	0.00%
2023/09/21	5.1	55.21	0.3	55.40	55.50	4.9	20,340	0.02%
2023/09/20	6	55.93	12	56.00	56.00	-6	20,661	-0.03%
2023/09/19	11.1	56.98	4	57.35	56.20	7.1	20,917	0.03%
2023/09/18	17	58.78	11	58.73	57.60	6	21,299	0.03%
2023/09/15	22.3	58.42	23	58.10	58.00	-0.7	22,514	0.00%
2023/09/14	22	59.70	12	59.28	59.20	10	24,361	0.04%
2023/09/13	11	59.95	3	60.07	59.90	8	25,282	0.03%
2023/09/12	43	60.77	38	61.15	60.50	5	25,608	0.02%
2023/09/11	26.9	62.76	50	62.73	60.80	-23.1	25,750	-0.09%
2023/09/08	15	60.43	10.2	60.85	61.90	4.8	25,155	0.02%
2023/09/07	6	60.45	4	60.35	60.40	2	24,936	0.01%
2023/09/06	0	0.00	4.2	60.29	60.30	-4.2	25,092	-0.02%
2023/09/05	18.2	60.30	6.5	60.13	59.50	11.7	25,246	0.05%
2023/09/04	19	61.77	0	0.00	61.30	19	25,481	0.07%
2023/09/01	6	62.08	23.2	62.47	62.40	-17.2	25,566	-0.07%
2023/08/31	22	62.10	30.3	62.26	62.00	-8.3	25,428	-0.03%
2023/08/30	18.4	61.15	11.5	61.19	61.60	6.9	25,425	0.03%
2023/08/29	56	59.89	50	60.36	61.50	6	25,440	0.02%
2023/08/28	54	62.17	60.7	62.00	61.00	-6.7	24,866	-0.03%
2023/08/25	46.4	61.28	16	61.38	60.30	30.4	23,852	0.13%
2023/08/24	32.2	60.64	74	61.51	61.40	-41.8	23,172	-0.18%
2023/08/23	46.1	59.06	45	59.78	59.00	1.1	22,194	0.00%
2023/08/22	1.1	54.31	1	55.20	55.50	0.1	20,868	0.00%
2023/08/21	1	55.70	0	0.00	55.50	1	20,986	0.00%
2023/08/18	2.1	55.27	10	54.87	54.70	-7.9	21,567	-0.04%
2023/08/17	2	53.50	4	54.15	55.10	-2	22,073	-0.01%
2023/08/16	4.1	53.40	3	53.80	53.80	1.1	22,699	0.00%
2023/08/15	3	54.03	1	53.90	53.90	2	23,079	0.01%
2023/08/14	3.2	54.76	9.2	54.38	54.00	-6	23,352	-0.03%
2023/08/11	19	57.17	10	56.90	56.80	9	23,780	0.04%
2023/08/10	35.1	57.79	35	57.95	58.00	0.1	23,730	0.00%
2023/08/09	8	58.14	11.1	58.27	58.30	-3.1	23,730	-0.01%
2023/08/08	35.6	57.92	24.5	58.30	57.80	11	23,855	0.05%
2023/08/07	3.2	55.60	3	55.92	57.20	0.2	23,996	0.00%
2023/08/04	0	0.00	5	55.90	56.10	-5	24,323	-0.02%
2023/08/02	4	55.28	2	55.55	55.20	2	24,828	0.01%
2023/08/01	5	55.74	2	55.15	54.80	3	25,063	0.01%
2023/07/31	4	55.43	18.5	55.11	55.50	-14.5	25,683	-0.06%
2023/07/28	5.2	53.75	7	53.66	53.80	-1.8	26,100	-0.01%
2023/07/27	2	54.55	3	54.53	54.50	-1	27,285	0.00%
2023/07/26	2	53.65	0	0.00	53.40	2	28,078	0.01%
2023/07/25	3	53.33	3	53.83	54.00	0	29,699	0.00%
2023/07/24	9	53.36	2	53.95	53.50	7	31,348	0.02%
2023/07/21	70.1	55.10	3.2	55.17	54.40	66.9	32,211	0.21%
2023/07/20	65.1	54.18	7	55.41	55.70	58.1	34,259	0.17%
2023/07/19	96	54.64	7	54.44	53.70	89	35,118	0.25%
2023/07/18	15	53.99	6	53.85	53.50	9	35,969	0.03%
2023/07/17	4.4	54.60	15.2	54.78	54.80	-10.8	36,519	-0.03%
2023/07/14	7	56.12	3.2	56.21	55.70	3.8	37,088	0.01%
2023/07/13	10.1	56.76	16	56.82	56.10	-5.9	38,925	-0.02%
2023/07/12	9.1	57.52	2	57.55	57.20	7.1	41,165	0.02%
2023/07/11	8	57.90	8	57.70	57.70	0	43,826	0.00%
2023/07/10	5.2	58.54	2	59.00	58.30	3.2	45,283	0.01%
2023/07/07	3	59.10	108	59.55	59.40	-105	46,632	-0.23%	大賣/鉅額交易
2023/07/06	30	61.21	44.1	60.89	60.20	-14.1	47,102	-0.03%
2023/07/05	13.3	62.31	18	62.67	61.90	-4.7	47,378	-0.01%
2023/07/04	4.2	61.52	22.3	61.68	61.30	-18.1	47,089	-0.04%
2023/07/03	9	60.70	16	60.41	61.40	-7	47,026	-0.01%
2023/06/30	37	60.22	29.1	59.90	60.00	7.9	46,820	0.02%
2023/06/29	18	60.98	11	60.71	60.50	7	46,813	0.02%
2023/06/28	24.5	60.60	20.6	60.79	60.70	3.9	46,669	0.01%
2023/06/27	11.7	60.48	28.4	59.80	59.30	-16.8	46,754	-0.04%
2023/06/26	28.7	61.50	13.3	61.57	60.70	15.4	47,177	0.03%
2023/06/21	66.8	64.97	129.3	64.61	63.40	-62.5	46,949	-0.13%	大賣/
2023/06/20	164.2	64.81	54.3	64.51	65.00	109.9	45,875	0.24%	大買/鉅額交易
2023/06/19	20	62.49	67.1	62.68	63.90	-47.1	43,882	-0.11%
2023/06/16	30	58.04	44.1	57.59	58.10	-14.1	42,910	-0.03%
2023/06/15	12.3	56.14	9	56.71	57.30	3.3	42,614	0.01%
2023/06/14	2	56.20	4	56.58	56.00	-2	42,368	0.00%
2023/06/13	4	56.83	1	56.70	56.60	3	42,460	0.01%
2023/06/12	3	56.43	15	56.83	56.50	-12	42,670	-0.03%
2023/06/09	29.2	57.90	15.1	57.79	57.50	14.1	42,840	0.03%
2023/06/08	20.1	57.83	23.1	57.94	57.70	-3	43,055	-0.01%
2023/06/07	16.2	57.40	18.3	57.41	57.50	-2.1	42,805	0.00%
2023/06/06	8.2	56.72	8.2	57.58	56.40	0	43,073	0.00%
2023/06/05	10.4	57.40	15.2	57.37	57.30	-4.8	43,876	-0.01%
2023/06/02	5	56.16	3.8	56.24	56.30	1.2	43,546	0.00%
2023/06/01	6	55.22	0.5	55.00	55.30	5.5	43,401	0.01%
2023/05/31	5	55.10	1.1	55.12	55.40	3.9	43,443	0.01%
2023/05/30	10	55.14	1	54.80	54.80	9	43,459	0.02%
2023/05/29	6	55.72	9	55.92	55.80	-3	43,343	-0.01%
2023/05/26	3.1	54.93	22	55.43	54.80	-18.9	43,222	-0.04%
2023/05/25	5	56.02	10.1	55.93	56.00	-5.1	43,100	-0.01%
2023/05/24	23.6	57.58	28	57.73	56.70	-4.4	43,064	-0.01%
2023/05/23	16	56.87	18	56.71	56.70	-2	42,899	0.00%
2023/05/22	16.1	56.12	16	56.24	56.90	0.1	42,593	0.00%
2023/05/19	13	54.85	6	55.17	54.20	7	42,282	0.02%
2023/05/18	12	54.99	6	54.98	54.50	6	42,021	0.01%
2023/05/17	8.3	55.27	16	54.49	55.00	-7.7	41,789	-0.02%
2023/05/16	4	53.77	9	53.71	53.70	-5	41,378	-0.01%
2023/05/15	8	53.74	6	53.40	53.70	2	41,725	0.00%
2023/05/12	6.3	54.00	6.1	52.90	54.40	0.2	43,241	0.00%
2023/05/11	19.6	54.52	7	53.71	54.00	12.6	43,592	0.03%
2023/05/10	11	55.60	16	55.24	55.30	-5	43,073	-0.01%
2023/05/09	18.2	54.95	23.2	55.07	54.50	-5	42,634	-0.01%
2023/05/08	13.1	56.74	15	56.88	56.60	-1.9	42,096	0.00%
2023/05/05	23	56.98	53.7	56.58	56.40	-30.6	41,801	-0.07%
2023/05/04	20.1	58.21	10.1	58.20	57.60	10	41,148	0.02%
2023/05/03	49	58.51	41	58.71	58.70	8	40,545	0.02%
2023/05/02	39.5	58.54	27.5	58.43	57.40	12	39,311	0.03%
2023/04/28	77	58.61	76	58.55	58.00	1	38,504	0.00%
2023/04/27	92.4	57.63	80.6	56.70	57.50	11.8	36,822	0.03%
2023/04/26	23.4	55.50	23	55.71	55.90	0.4	35,055	0.00%
2023/04/25	154.3	56.82	164.8	57.22	56.40	-10.6	34,075	-0.03%	大買/大賣/
2023/04/24	30	55.92	21.4	56.38	57.50	8.6	31,803	0.03%
2023/04/21	29.1	54.42	13.6	54.43	54.70	15.5	30,689	0.05%
2023/04/20	50.8	54.42	52.3	54.73	54.40	-1.5	29,705	-0.01%
2023/04/19	28.7	56.59	63.3	56.52	56.60	-34.6	28,932	-0.12%
2023/04/18	176.9	56.95	119	56.86	55.90	57.9	28,155	0.21%	大買/大賣/
2023/04/17	70.3	56.91	129.3	56.25	58.00	-58.9	26,225	-0.22%	大賣/
2023/04/14	514.1	54.26	361.7	54.55	54.20	152.3	23,870	0.64%	大買/大賣/鉅額交易
2023/04/13	92.5	51.57	40.6	52.05	52.90	51.9	21,249	0.24%
2023/04/12	55	47.35	78.9	47.46	48.15	-23.9	20,124	-0.12%
2023/04/11	62.6	44.49	25	44.35	43.80	37.6	18,629	0.20%
2023/04/10	29.3	43.58	26	43.73	44.30	3.3	18,055	0.02%
2023/04/07	0.3	42.10	19	42.41	42.40	-18.7	17,575	-0.11%
2023/04/06	14.2	42.14	10	42.03	42.00	4.2	17,668	0.02%
2023/03/31	3	41.87	7	41.93	41.65	-4	17,716	-0.02%
2023/03/30	0.4	41.81	5	41.90	41.85	-4.7	17,689	-0.03%
2023/03/29	8	41.49	5	41.35	41.55	3	17,597	0.02%
2023/03/28	54.1	41.82	17	41.50	41.20	37.1	17,588	0.21%
2023/03/27	42.1	43.71	48.5	43.74	43.20	-6.4	17,093	-0.04%
2023/03/24	5.3	42.13	14	42.23	42.45	-8.7	16,439	-0.05%
2023/03/23	13.4	41.53	39	41.63	41.75	-25.6	16,380	-0.16%
2023/03/22	7	40.97	6	40.91	40.85	1	16,148	0.01%
2023/03/21	9.1	41.21	24	41.21	41.00	-14.9	16,101	-0.09%
2023/03/20	16	41.11	13	40.92	41.00	3	16,040	0.02%
2023/03/17	27.2	40.41	18	40.19	40.25	9.2	16,072	0.06%
2023/03/16	24	40.16	35	40.09	40.20	-11	16,215	-0.07%
2023/03/15	16	40.72	10	40.83	41.00	6	16,594	0.04%
2023/03/14	17	39.47	19	39.93	39.85	-2	16,663	-0.01%
2023/03/13	34.1	39.22	41	39.22	38.95	-6.9	17,010	-0.04%
2023/03/10	26	41.15	27.2	41.08	40.90	-1.2	17,105	-0.01%
2023/03/09	76	41.27	86	41.83	42.05	-10	17,023	-0.06%
2023/03/08	77	41.12	64	41.22	41.00	13	16,777	0.08%
2023/03/07	20.2	39.02	26	39.14	39.40	-5.8	16,726	-0.03%
2023/03/06	22.1	38.79	24.1	38.78	38.65	-2	16,633	-0.01%
2023/03/03	24	38.48	12	38.43	38.40	12	16,513	0.07%
2023/03/02	28	37.92	25	37.78	37.85	3	16,435	0.02%
2023/03/01	11	38.20	23	37.91	38.00	-12	16,423	-0.07%
2023/02/24	25	38.53	44	38.60	38.50	-19	16,568	-0.11%
2023/02/23	22	38.97	13	38.97	39.20	9	16,400	0.05%
2023/02/22	6	38.33	12	38.80	39.20	-6	16,303	-0.04%
2023/02/21	22	39.15	31	39.24	38.80	-9	16,229	-0.06%
2023/02/20	12	39.01	22	38.90	38.80	-10	15,930	-0.06%
2023/02/17	17	38.61	14	38.60	38.50	3	15,735	0.02%
2023/02/16	10	38.07	4	37.75	38.00	6	15,357	0.04%
2023/02/15	7	37.71	20.2	37.32	37.30	-13.2	15,226	-0.09%
2023/02/14	21.1	37.22	9.4	37.09	37.60	11.7	15,097	0.08%
2023/02/13	18.5	37.73	19	37.28	37.65	-0.5	15,039	0.00%
2023/02/10	46	38.78	41.1	38.45	37.95	5	14,717	0.03%
2023/02/09	39	36.86	39.1	37.45	37.35	-0.1	13,007	0.00%
2023/02/08	15	35.73	23	35.79	35.90	-8	12,322	-0.06%
2023/02/07	8	35.54	8	35.50	35.45	0	12,217	0.00%
2023/02/06	5	35.35	5	35.45	35.50	0	12,254	0.00%
2023/02/03	0.1	34.55	9	34.71	34.95	-8.9	12,155	-0.07%
2023/02/02	20	34.59	15	34.50	34.45	5	12,027	0.04%
2023/02/01	22	34.70	17	34.65	34.55	5	11,897	0.04%
2023/01/31	4	34.25	5	34.55	34.60	-1	11,785	-0.01%
2023/01/30	14	34.12	16	34.18	34.10	-2	11,767	-0.02%
2023/01/16	0	0.00	9	34.50	34.40	-9	11,809	-0.08%
2023/01/13	1	35.00	0	0.00	34.70	1	11,871	0.01%
2023/01/11	5	35.40	5	35.40	35.05	0	11,993	0.00%
2023/01/10	35	35.16	23	34.95	34.80	12	11,948	0.10%
2023/01/09	18	35.20	15	35.00	34.95	3	11,937	0.03%
2023/01/06	15	35.38	30	35.34	35.25	-15	11,951	-0.13%
2023/01/05	22	35.61	25	35.49	35.25	-3	12,024	-0.02%
2023/01/04	30	35.22	23	35.48	35.45	7	11,953	0.06%
2023/01/03	14	35.64	15	35.21	35.40	-1	11,892	-0.01%
2022/12/30	22	35.40	29	35.75	35.75	-7	11,774	-0.06%
2022/12/29	4	35.15	0	0.00	35.10	4	11,294	0.04%
2022/12/28	37	35.32	27	35.04	35.10	10	11,223	0.09%
2022/12/27	25	35.48	26	35.08	35.00	-1	11,126	-0.01%
2022/12/26	19	35.20	10	35.42	35.25	9	11,028	0.08%
2022/12/23	17	34.70	53.2	34.68	34.55	-36.2	10,789	-0.34%
2022/12/22	17	33.52	15	33.60	33.50	2	10,626	0.02%
2022/12/21	3	33.20	4	33.40	33.25	-1	10,653	-0.01%
2022/12/20	37	34.03	33	33.51	33.30	4	10,740	0.04%
2022/12/19	22.2	34.75	22	34.49	34.40	0.2	10,836	0.00%
2022/12/16	48	35.17	22	34.96	34.95	26	10,808	0.24%
2022/12/15	24	35.44	27	35.61	35.95	-3	10,663	-0.03%
2022/12/14	4	34.45	3	34.87	35.00	1	10,373	0.01%
2022/12/12	2	34.93	4	35.15	34.85	-2	10,170	-0.02%
2022/12/09	4	35.44	3	34.90	34.85	1	10,069	0.01%
2022/12/08	22	35.64	20	35.43	35.20	2	9,939	0.02%
2022/12/07	34	35.94	22	35.41	35.85	12	9,652	0.12%
2022/12/06	7	36.04	8.5	35.47	35.60	-1.5	9,049	-0.02%
2022/12/05	8.1	36.42	5	36.94	36.25	3.1	8,693	0.04%
2022/12/02	2	34.05	28	34.78	34.80	-26	7,945	-0.33%
2022/12/01	4	33.25	22	33.25	33.10	-18	7,385	-0.24%
2022/11/30	9	33.58	6	33.25	33.40	3	7,203	0.04%
2022/11/29	16	32.39	30.1	34.00	33.90	-14.1	6,738	-0.21%
2022/11/28	2	31.65	0	0.00	31.90	2	5,674	0.04%
2022/11/25	0	0.00	2	31.63	31.40	-2	5,575	-0.04%
2022/11/23	8	31.69	7	31.79	31.55	1	5,518	0.02%
2022/11/22	40	31.66	24	31.72	31.55	16	5,426	0.29%
2022/11/18	3	30.87	6	31.18	31.05	-3	5,115	-0.06%
2022/11/17	13	30.68	13	30.64	30.60	0	5,066	0.00%
2022/11/16	5.2	31.53	2	31.53	31.05	3.2	4,972	0.06%
2022/11/15	11	30.80	0.3	31.00	30.95	10.7	4,857	0.22%
2022/11/14	0	0.00	2	31.18	31.15	-2	4,831	-0.04%
2022/11/11	6	31.23	4	31.16	30.90	2	4,846	0.04%
2022/11/10	2.1	31.15	1	31.05	31.10	1.1	4,916	0.02%
2022/11/09	4.1	31.23	0	0.00	31.05	4.1	5,034	0.08%
2022/11/08	4.2	32.08	2	31.88	31.60	2.2	4,958	0.04%
2022/11/07	2	33.10	1	33.10	33.05	1	4,776	0.02%
2022/11/04	1	32.65	0	0.00	32.65	1	4,807	0.02%
2022/11/03	2	32.78	2	32.98	33.10	0	4,848	0.00%
2022/11/02	16	32.45	15	32.46	32.45	1	4,956	0.02%
2022/11/01	10	31.63	11	31.90	31.80	-1	5,247	-0.02%
2022/10/31	1	30.95	1	31.40	31.35	0	5,441	0.00%
2022/10/28	9	31.11	9	30.76	30.60	0	5,701	0.00%
2022/10/26	0	31.25	0	0.00	31.05	0	7,147	0.00%
2022/10/25	7	31.69	2	31.93	31.35	5	7,599	0.07%
2022/10/24	2	32.05	2	32.23	32.30	0	7,643	0.00%
2022/10/21	0	0.00	2	31.63	31.60	-2	7,662	-0.03%
2022/10/20	31	30.19	14	30.16	30.25	17	7,750	0.22%
2022/10/18	2	31.63	0	0.00	31.30	2	7,721	0.03%
2022/10/14	10	31.35	3	31.70	31.45	7	8,017	0.09%
2022/10/13	10	31.50	0	0.00	31.15	10	8,057	0.12%
2022/10/11	5	33.51	5	33.52	33.55	0	8,125	0.00%
2022/10/07	0	33.35	0	0.00	33.45	0	8,286	0.00%
2022/10/05	25	34.46	25	34.10	34.10	0	9,131	0.00%
2022/09/30	1	33.15	0	0.00	33.80	1	9,935	0.01%
2022/09/28	1	34.15	0	0.00	33.70	1	10,280	0.01%
2022/09/27	4	34.54	1	34.45	34.15	3	10,620	0.03%
2022/09/26	42	36.33	41	35.73	35.55	1	10,875	0.01%
2022/09/23	25	36.15	26	36.27	36.10	-1	11,223	-0.01%
2022/09/22	1	35.65	5	35.94	35.95	-4	11,423	-0.04%
2022/09/21	1	35.55	0	0.00	35.55	1	11,592	0.01%
2022/09/19	1	35.55	0	0.00	35.60	1	11,793	0.01%
2022/09/16	3	36.10	7	36.20	36.05	-4	11,941	-0.03%
2022/09/15	31	37.28	25	36.80	36.55	6	12,241	0.05%
2022/09/14	2	36.23	0	0.00	36.85	2	12,686	0.02%
2022/09/13	1	36.85	3	36.72	36.70	-2	13,391	-0.01%
2022/09/12	2	36.70	8	36.64	36.80	-6	15,449	-0.04%
2022/09/08	3	36.00	0	0.00	36.00	3	16,498	0.02%
2022/09/07	1	35.85	1	35.80	35.75	0	17,074	0.00%
2022/09/06	6	35.80	6	35.60	35.60	0	17,122	0.00%
2022/09/05	5	35.60	5	35.55	35.35	0	17,077	0.00%
2022/09/01	5	35.70	5	35.30	35.25	0	17,091	0.00%
2022/08/31	0	0.00	8	35.38	35.50	-8	17,113	-0.05%
2022/08/30	7	35.09	3	35.47	35.15	4	17,109	0.02%
2022/08/29	4	35.14	0	0.00	35.00	4	17,110	0.02%
2022/08/26	0	0.00	1	35.80	35.80	-1	17,097	-0.01%
2022/08/25	0	0.00	3	35.80	35.75	-3	17,140	-0.02%
2022/08/24	2	35.83	6	35.72	35.75	-4	17,235	-0.02%
2022/08/23	5	35.20	7	35.65	35.90	-2	17,266	-0.01%
2022/08/22	15	34.82	16	35.28	35.20	-1	17,223	-0.01%
2022/08/19	1	35.15	1	35.40	35.10	0	17,273	0.00%
2022/08/18	6	35.00	9	35.18	35.40	-3	17,291	-0.02%
2022/08/17	8	34.96	2	35.00	35.05	6	17,429	0.03%
2022/08/16	15	36.10	1	36.85	35.60	14	17,431	0.08%
2022/08/15	0	0.00	4	36.94	36.90	-4	17,493	-0.02%
2022/08/12	11	37.24	13	37.13	37.00	-2	17,579	-0.01%
2022/08/11	4	36.93	1	36.95	36.80	3	17,572	0.02%
2022/08/10	22	37.03	23	36.86	36.75	-1	17,554	-0.01%
2022/08/09	16	37.22	18	37.13	37.15	-2	17,517	-0.01%
2022/08/08	40	37.37	40	37.37	37.00	0	17,402	0.00%
2022/08/05	15	35.97	4	35.93	35.95	11	17,068	0.06%
2022/08/04	23	36.00	26	36.04	36.00	-3	16,971	-0.02%
2022/08/03	48	36.91	42	37.14	37.10	6	16,796	0.04%
2022/08/02	43	37.64	58	37.97	38.20	-15	16,240	-0.09%
2022/08/01	29	36.44	41.1	37.04	37.35	-12.1	15,602	-0.08%
2022/07/29	24	35.65	36	35.86	35.90	-12	15,172	-0.08%
2022/07/28	16	35.66	19	35.30	35.25	-3	15,100	-0.02%
2022/07/27	44	35.62	44	35.75	35.90	0	15,046	0.00%
2022/07/26	15	35.00	15	35.18	35.20	0	14,971	0.00%
2022/07/25	5	34.98	0	0.00	34.95	5	14,971	0.03%
2022/07/22	20	34.86	23	34.75	35.00	-3	14,970	-0.02%
2022/07/21	37	34.94	38	34.62	34.70	-1	14,968	-0.01%
2022/07/20	15	35.52	0	0.00	35.35	15	15,124	0.10%
2022/07/19	16	34.98	15	34.72	35.00	1	15,270	0.01%
2022/07/18	1	35.10	1	34.85	35.00	0	15,522	0.00%
2022/07/15	8	34.63	7	34.79	35.10	1	15,567	0.01%
2022/07/14	20	35.76	18	35.95	35.85	2	15,585	0.01%
2022/07/13	84	35.21	97	35.68	36.05	-13	15,513	-0.08%
2022/07/12	11	34.25	13	34.67	34.25	-2	15,255	-0.01%
2022/07/11	11	34.34	15	34.13	34.35	-4	15,535	-0.03%
2022/07/08	9	33.53	1	32.85	32.75	8	15,691	0.05%
2022/07/07	0	0.00	2	34.05	33.40	-2	15,583	-0.01%
2022/07/06	3	34.27	1	34.05	33.85	2	15,517	0.01%
2022/07/05	3	33.63	2	34.30	34.70	1	15,350	0.01%
2022/07/04	3	33.08	6	33.28	33.10	-3	14,928	-0.02%
2022/07/01	38	33.40	40	32.85	32.55	-2	14,518	-0.01%
2022/06/30	5	32.29	4	32.65	32.35	1	13,940	0.01%
2022/06/29	1	32.20	0	0.00	32.20	1	13,691	0.01%
2022/06/28	5.3	32.28	5	32.28	32.15	0.3	13,485	0.00%
2022/06/27	1	31.90	0	0.00	31.85	1	13,380	0.01%
2022/06/24	6	31.42	6	31.69	31.75	0	13,262	0.00%
2022/06/23	6	31.63	3	31.63	31.15	3	13,081	0.02%
2022/06/22	12	32.55	17	32.60	31.35	-5	12,740	-0.04%
2022/06/21	27	34.15	34	34.13	34.40	-7	12,182	-0.06%
2022/06/20	74	37.67	78	36.51	34.40	-4	11,440	-0.03%
2022/06/17	64	35.74	91	36.48	38.20	-27	9,329	-0.29%
2022/06/16	10	34.77	7	35.09	34.75	3	8,190	0.04%
2022/06/15	6	33.91	1	33.90	34.00	5	7,566	0.07%
2022/06/14	0	0.00	1	33.30	33.45	-1	7,473	-0.01%
2022/06/13	3	33.43	0	0.00	33.45	3	7,447	0.04%
2022/06/10	0	0.00	11	33.48	33.45	-11	7,403	-0.15%
2022/06/09	3	34.22	0	0.00	33.95	3	7,389	0.04%
2022/06/08	5	33.83	18	33.95	34.05	-13	7,334	-0.18%
2022/06/07	4	33.58	1	33.35	33.60	3	7,289	0.04%
2022/06/06	2	33.30	0	0.00	32.95	2	7,260	0.03%
2022/06/02	5	33.40	1	33.20	33.40	4	7,273	0.05%
2022/06/01	3	34.00	0	0.00	33.90	3	7,222	0.04%
2022/05/31	1	34.45	0	0.00	34.10	1	7,105	0.01%
2022/05/30	5	34.14	1	34.15	34.20	4	7,023	0.06%
2022/05/27	3	34.12	1	33.90	33.50	2	6,976	0.03%
2022/05/26	4	34.00	3	34.32	33.95	1	6,926	0.01%
2022/05/25	16	34.49	11	34.01	33.85	5	6,836	0.07%
2022/05/24	4	34.26	12	34.13	34.00	-8	6,625	-0.12%
2022/05/23	10	34.10	1	33.60	33.75	9	6,483	0.14%
2022/05/20	5	33.32	7	33.74	33.30	-2	6,281	-0.03%
2022/05/19	1	32.35	0	0.00	32.45	1	6,117	0.02%
2022/05/18	4	32.85	0	0.00	32.80	4	6,131	0.07%
2022/05/12	0	0.00	2	31.55	31.15	-2	5,992	-0.03%
2022/05/11	35	33.29	34	32.90	32.90	1	5,844	0.02%
2022/05/10	17	32.71	17	33.19	33.60	0	5,743	0.00%
2022/05/09	1	33.00	4	33.09	32.55	-3	5,606	-0.05%
2022/05/05	5	32.68	0	0.00	32.50	5	5,378	0.09%
2022/05/04	0	0.00	6	32.24	32.25	-6	5,328	-0.11%
2022/04/29	1	33.20	2	33.15	33.20	-1	5,153	-0.02%
2022/04/27	3	33.35	1	32.85	33.25	2	4,986	0.04%
2022/04/26	1	34.15	0	0.00	34.20	1	4,794	0.02%
2022/04/25	10	34.40	8.1	34.32	34.20	1.9	4,451	0.04%
2022/04/22	6.1	34.30	7	34.30	34.70	-0.9	4,162	-0.02%
2022/04/20	1	33.70	0	0.00	33.80	1	3,651	0.03%
2022/04/19	0	0.00	0.5	33.40	34.00	-0.5	3,416	-0.01%
2022/04/18	1	34.15	1.5	33.17	33.50	-0.5	3,197	-0.02%
2022/04/15	1	33.75	6	32.94	33.75	-5	2,960	-0.17%
2022/04/14	4	32.34	6	32.01	32.30	-2	2,484	-0.08%
2022/04/13	1	30.90	1	30.85	30.85	0	2,029	0.00%
2022/04/12	0	0.00	1	30.20	30.70	-1	1,866	-0.05%
2022/04/11	2	30.00	6	30.25	29.80	-4	1,758	-0.23%
2022/04/08	1	29.30	0	0.00	29.30	1	1,654	0.06%
2022/03/28	0	0.00	2	29.40	29.50	-2	1,756	-0.11%
2022/03/22	0	0.00	4	29.65	29.55	-4	1,758	-0.23%
2022/03/18	4	29.54	0	0.00	29.55	4	1,765	0.23%
2022/03/16	0	0.00	61	29.02	29.10	-61	1,764	-3.46%
2022/03/09	0	0.00	2	29.05	29.25	-2	1,821	-0.11%
2022/03/08	1	29.00	7	29.24	28.75	-6	1,808	-0.33%
2022/03/07	0	0.00	5	29.95	29.55	-5	1,761	-0.28%
2022/03/04	9	29.93	0	0.00	29.90	9	1,748	0.51%
2022/03/03	3	29.95	0	0.00	29.95	3	1,782	0.17%
2022/03/02	0	0.00	3	29.95	30.15	-3	1,816	-0.17%
2022/03/01	64	30.48	0	0.00	30.05	64	1,838	3.48%
2022/02/24	0	0.00	5	29.50	29.45	-5	1,850	-0.27%
2022/02/23	6	29.90	0	0.00	29.90	6	1,868	0.32%
2022/02/22	0	0.00	8	29.78	29.95	-8	1,908	-0.42%
2022/02/21	6	30.14	0	0.00	30.05	6	1,957	0.31%
2022/02/18	3	30.05	4	30.11	30.15	-1	2,008	-0.05%
2022/02/11	0	0.00	2	29.60	29.60	-2	2,141	-0.09%
2022/02/09	2	29.75	0	0.00	29.75	2	2,200	0.09%
2022/02/08	2	29.55	0	0.00	29.70	2	2,206	0.09%
2022/01/17	0	0.00	2	29.63	29.70	-2	2,239	-0.09%
2022/01/12	0	0.00	3	29.75	29.70	-3	2,230	-0.13%
2022/01/10	2	30.38	1	30.55	30.40	1	2,201	0.05%
2022/01/07	1	30.00	0	0.00	29.95	1	2,108	0.05%
2022/01/06	1	29.85	3	29.75	29.65	-2	2,037	-0.10%
2022/01/04	2	29.45	0	0.00	29.50	2	1,995	0.10%
2021/12/14	1	29.10	0	0.00	29.00	1	1,973	0.05%
2021/12/13	17	29.52	0	0.00	29.45	17	1,975	0.86%
2021/12/10	1	29.45	0	0.00	29.55	1	1,999	0.05%
2021/12/09	3	29.70	0	0.00	29.55	3	2,023	0.15%
2021/12/08	2	29.85	0	0.00	29.65	2	2,041	0.10%
2021/12/07	1	30.05	5	29.95	29.95	-4	2,038	-0.20%
2021/12/06	1	29.75	0	0.00	29.75	1	2,040	0.05%
2021/12/01	2	29.20	0	0.00	29.20	2	2,127	0.09%
2021/11/29	5	29.44	3	29.25	29.20	2	2,151	0.09%
2021/11/25	0	0.00	1	30.55	30.40	-1	2,090	-0.05%
2021/11/24	0	0.00	8	30.51	30.55	-8	2,070	-0.39%
2021/11/23	2	30.03	0	0.00	30.20	2	2,019	0.10%
2021/11/22	1	30.05	0	0.00	30.40	1	1,998	0.05%
2021/11/19	1	30.15	1.5	30.12	30.25	-0.5	1,969	-0.03%
2021/11/18	3	30.28	2	30.18	30.35	1	1,928	0.05%
2021/11/17	0	0.00	2	30.00	30.00	-2	1,854	-0.11%
2021/11/16	10	30.19	10	29.96	29.80	0	1,794	0.00%
2021/11/15	0	0.00	20	29.00	29.00	-20	1,619	-1.23%
2021/11/12	2	29.03	0	0.00	29.25	2	1,622	0.12%
2021/11/11	0	0.00	1	29.10	29.10	-1	1,614	-0.06%
2021/11/10	0	0.00	1	29.15	28.95	-1	1,709	-0.06%
2021/11/09	1	29.10	0	0.00	29.35	1	1,728	0.06%
2021/11/08	0.5	29.10	0	0.00	29.15	0.5	1,715	0.03%
2021/10/27	0	0.00	2	28.10	28.25	-2	2,126	-0.09%
2021/10/21	1	28.00	0	0.00	28.15	1	2,230	0.04%
2021/10/08	1	28.05	0	0.00	28.15	1	2,500	0.04%
2021/09/30	0	0.00	1	28.20	28.60	-1	2,560	-0.04%
2021/09/29	1	28.00	0	0.00	28.10	1	2,558	0.04%
2021/09/27	0	0.00	1	28.25	28.10	-1	2,578	-0.04%
2021/09/24	0	0.00	4	28.45	28.20	-4	2,599	-0.15%
2021/09/22	0	0.00	20	28.05	28.25	-20	2,650	-0.75%
2021/09/17	2	28.30	0	0.00	28.35	2	2,882	0.07%
2021/09/15	1	27.90	0	0.00	28.10	1	2,938	0.03%
2021/09/14	2	27.90	1	27.95	27.95	1	3,017	0.03%
2021/09/13	15	27.48	0	0.00	27.35	15	3,292	0.46%
2021/09/09	1	27.35	0	27.45	27.30	1	3,434	0.03%
2021/09/06	1	28.10	0	0.00	28.10	1	3,378	0.03%
2021/09/03	2	28.70	0	0.00	28.65	2	3,337	0.06%
2021/09/01	1	29.10	2.1	29.15	29.00	-1.1	3,338	-0.03%
2021/08/24	0	0.00	2	29.40	29.30	-2	3,733	-0.05%
2021/08/23	1	29.10	0	0.00	29.15	1	3,741	0.03%
2021/08/20	1	28.80	0	0.00	28.90	1	3,751	0.03%
2021/08/19	0	0.00	3	29.20	28.95	-3	3,743	-0.08%
2021/08/18	25	29.25	0	0.00	29.45	25	3,722	0.67%
2021/08/16	0	29.45	0	0.00	29.45	0	3,687	0.00%
2021/08/13	10	30.36	0	0.00	30.20	10	3,583	0.28%
2021/08/05	0	0.00	12	29.70	29.70	-12	3,543	-0.34%
2021/08/04	0	0.00	42	29.95	29.85	-42	3,632	-1.16%
2021/08/03	3	30.53	3	31.00	30.50	0	3,618	0.00%
2021/08/02	53	30.81	19	30.73	30.90	34	3,548	0.96%
2021/07/29	0	0.00	1	30.00	30.00	-1	3,343	-0.03%
2021/07/28	1	29.55	3	29.58	29.80	-2	3,342	-0.06%
2021/07/27	2	29.90	15	29.96	30.00	-13	3,385	-0.38%
2021/07/26	4	29.80	1	29.95	29.85	3	3,374	0.09%
2021/07/23	1	29.70	2	29.58	29.55	-1	3,343	-0.03%
2021/07/22	1	29.00	0	0.00	29.00	1	3,339	0.03%
2021/07/21	1	28.65	0	0.00	28.65	1	3,365	0.03%
2021/07/20	1	29.00	0	0.00	28.80	1	3,422	0.03%
2021/07/14	1	28.60	11	28.60	28.65	-10	3,870	-0.26%
2021/07/09	20	28.70	0	0.00	28.55	20	4,213	0.47%
2021/06/30	0	0.00	36	29.22	29.15	-36	4,275	-0.84%
2021/06/29	1	29.10	4	29.20	29.10	-3	4,272	-0.07%
2021/06/28	14	29.89	5	30.06	29.65	9	4,246	0.21%
2021/06/25	1	29.50	0	0.00	29.50	1	4,015	0.02%
2021/06/24	2	29.80	0	0.00	29.75	2	4,006	0.05%
2021/06/23	6	29.96	4	29.94	29.70	2	3,958	0.05%
2021/06/22	34	30.29	7	30.04	29.85	27	3,860	0.70%
2021/06/21	2	29.38	2	29.75	29.55	0	3,570	0.00%
2021/06/18	11	29.20	6	29.41	29.20	5	3,472	0.14%
2021/06/17	2	28.85	1	28.85	28.85	1	3,433	0.03%
2021/06/15	2	28.60	3	28.60	28.60	-1	3,456	-0.03%
2021/06/11	0	0.00	15	28.81	28.75	-15	3,427	-0.44%
2021/06/10	1	28.95	0	0.00	28.80	1	3,441	0.03%
2021/06/09	3	29.20	0	0.00	29.20	3	3,429	0.09%
2021/06/07	1	28.90	1	28.95	29.00	0	3,438	0.00%
2021/06/04	6	29.98	4.5	29.37	29.30	1.5	3,439	0.04%
2021/06/03	8	29.18	14	29.73	29.90	-6	3,338	-0.18%
2021/06/02	0	0.00	5	27.95	27.90	-5	3,139	-0.16%
2021/05/31	0	0.00	1	27.75	27.85	-1	3,201	-0.03%
2021/05/27	1	27.25	0	0.00	27.20	1	3,418	0.03%
2021/05/26	1.5	27.35	0	0.00	27.35	1.5	3,696	0.04%
2021/05/25	0	0.00	0	27.45	27.45	0	3,897	0.00%
2021/05/19	20	26.78	0	0.00	26.85	20	3,980	0.50%
2021/05/17	0	0.00	20	25.85	25.60	-20	3,973	-0.50%
2021/05/12	3	27.53	0	0.00	26.50	3	3,863	0.08%
2021/05/11	0	0.00	13	28.45	28.00	-13	3,754	-0.35%
2021/05/07	3	28.40	1	28.60	28.60	2	3,706	0.05%
2021/05/06	32	28.39	4	28.65	28.40	28	3,709	0.75%
2021/05/05	25	28.58	1	28.70	28.40	24	3,687	0.65%
2021/05/04	0	0.00	1	28.65	28.50	-1	3,672	-0.03%
2021/05/03	0	0.00	15	30.00	29.55	-15	3,600	-0.42%
2021/04/29	0	0.00	2	30.15	30.05	-2	3,610	-0.06%
2021/04/28	4	29.96	0	0.00	30.00	4	3,573	0.11%
2021/04/27	1	30.30	0	0.00	30.30	1	3,541	0.03%
2021/04/26	0	0.00	1	30.60	30.75	-1	3,499	-0.03%
2021/04/23	10	30.65	0	0.00	30.70	10	3,442	0.29%
2021/04/22	31	30.70	9	31.20	30.50	22	3,378	0.65%
2021/04/21	0	0.00	2	30.15	30.30	-2	3,153	-0.06%
2021/04/20	4	30.64	4	30.61	30.45	0	3,118	0.00%
2021/04/19	17	30.44	32.4	30.69	31.10	-15.4	3,048	-0.51%
2021/04/16	2.1	29.56	6	29.71	29.75	-3.9	2,815	-0.14%
2021/04/15	1	29.55	1	29.50	29.55	0	2,786	0.00%
2021/04/14	2	29.43	0	0.00	29.20	2	2,739	0.07%
2021/04/12	1	28.80	0	0.00	28.80	1	2,694	0.04%
2021/04/09	3	28.95	0	0.00	28.90	3	2,767	0.11%
2021/04/08	1	28.95	0	0.00	29.00	1	2,760	0.04%
2021/04/07	0	0.00	3	29.05	29.05	-3	2,756	-0.11%
2021/04/06	0.1	28.85	0	0.00	28.95	0.1	2,763	0.00%
2021/04/01	3	28.70	3	28.75	28.80	0	2,767	0.00%
2021/03/31	0	0.00	7	28.86	28.85	-7	2,749	-0.25%
2021/03/30	6	29.03	2	29.00	29.05	4	2,743	0.15%
2021/03/29	0	0.00	1	29.10	29.15	-1	2,731	-0.04%
2021/03/24	0	0.00	6	29.27	29.35	-6	2,894	-0.21%
2021/03/23	0	0.00	3	29.12	29.10	-3	2,893	-0.10%
2021/03/22	3	28.97	1	29.10	29.00	2	2,929	0.07%
2021/03/19	4	29.00	0	0.00	29.05	4	2,901	0.14%
2021/03/17	3	29.32	4	29.30	29.30	-1	2,872	-0.03%
2021/03/16	0.6	29.40	2	29.35	29.30	-1.4	2,877	-0.05%
2021/03/15	1	29.50	0	0.00	29.50	1	2,873	0.03%
2021/03/12	3	29.10	0	0.00	29.10	3	2,869	0.10%
2021/03/11	2	29.30	0	0.00	29.30	2	2,870	0.07%
2021/03/10	4.1	29.50	0	0.00	29.35	4.1	2,877	0.14%
2021/03/09	0	0.00	1	29.90	29.75	-1	2,850	-0.04%
2021/03/08	1	29.95	1	30.05	29.95	0	2,837	0.00%
2021/03/05	0	0.00	1	29.95	29.75	-1	2,814	-0.04%
2021/03/04	3	29.82	3	30.00	30.00	0	2,795	0.00%
2021/03/03	0	0.00	13	29.73	29.70	-13	2,756	-0.47%
2021/03/02	6.2	30.32	8	30.23	29.70	-1.9	2,725	-0.07%
2021/02/26	20	30.03	7	30.04	30.30	13	2,564	0.51%
2021/02/25	16	29.17	12	29.44	29.55	4	2,295	0.17%
2021/02/24	0	0.00	5	28.35	28.35	-5	2,119	-0.24%
2021/02/23	0	0.00	5	28.60	28.60	-5	2,105	-0.24%
2021/02/22	2	28.15	4	28.20	28.25	-2	2,129	-0.09%
2021/02/05	2	27.50	0	0.00	27.40	2	2,085	0.10%
2021/02/04	0	0.00	3	27.55	27.40	-3	2,090	-0.14%
2021/02/03	0	0.00	1	27.25	27.25	-1	2,108	-0.05%
2021/02/02	8	27.23	3	27.15	27.15	5	2,155	0.23%
2021/01/29	1	27.15	0	0.00	27.15	1	2,150	0.05%
2021/01/28	6	27.43	2	27.30	27.35	4	2,133	0.19%
2021/01/27	3	27.72	0	0.00	27.55	3	2,117	0.14%
2021/01/25	2	28.10	2	28.20	27.95	0	2,114	0.00%
2021/01/22	7	28.23	7	28.20	28.20	0	2,125	0.00%
2021/01/21	1	27.30	1	27.60	27.55	0	2,086	0.00%
2021/01/19	3	27.85	5	27.75	27.60	-2	2,053	-0.10%
2021/01/18	5	27.55	0	0.00	27.60	5	2,051	0.24%
2021/01/15	0	0.00	3	27.88	27.90	-3	2,036	-0.15%
2021/01/14	1	28.00	11	28.08	28.05	-10	2,011	-0.50%
2021/01/13	0	0.00	1	28.15	28.20	-1	1,986	-0.05%
2021/01/12	0	0.00	19	28.22	28.10	-19	1,963	-0.97%
2021/01/08	1	28.75	6	28.77	28.70	-5	1,908	-0.26%
2021/01/07	32	28.66	0	0.00	28.70	32	1,893	1.69%
2021/01/06	10	28.96	20	28.95	28.85	-10	1,869	-0.53%
2021/01/05	6	29.40	3	29.25	29.15	3	1,829	0.16%
2021/01/04	26	29.61	8	29.33	29.45	18	1,815	0.99%
2020/12/31	1	28.90	10	28.88	29.00	-9	1,728	-0.52%
2020/12/30	3	28.88	0	0.00	29.05	3	1,713	0.18%
2020/12/29	10	28.95	0	0.00	29.05	10	1,703	0.59%
2020/12/28	3.1	28.72	6	28.95	28.95	-2.9	1,684	-0.17%
2020/12/25	3	28.72	0	0.00	28.60	3	1,654	0.18%
2020/12/23	2	28.70	6	28.70	28.70	-4	1,647	-0.24%
2020/12/22	12	28.83	10	28.40	28.40	2	1,671	0.12%
2020/12/21	2	29.45	0	0.00	29.45	2	1,672	0.12%
2020/12/18	0	0.00	1	29.25	29.10	-1	1,601	-0.06%
2020/12/16	4	28.63	2	28.95	28.85	2	1,580	0.13%
2020/12/10	0	0.00	1	28.40	28.25	-1	1,562	-0.06%
2020/12/09	3	28.45	0	0.00	28.60	3	1,578	0.19%
2020/12/07	1	28.85	0	0.00	28.85	1	1,616	0.06%
2020/12/03	6	28.65	0	0.00	28.75	6	1,629	0.37%
2020/12/01	0	0.00	5	28.40	28.55	-5	1,732	-0.29%
2020/11/30	10	28.85	0	0.00	28.70	10	1,792	0.56%
2020/11/26	1	28.80	0	0.00	28.70	1	2,209	0.05%
2020/11/23	1	29.00	0	0.00	28.80	1	2,901	0.03%
2020/11/18	0	0.00	2	28.63	28.60	-2	2,895	-0.07%
2020/11/17	0	0.00	1	28.55	28.55	-1	2,894	-0.03%
2020/11/10	0	0.00	1	28.60	28.30	-1	3,128	-0.03%
2020/11/05	0	0.00	5.2	27.80	27.75	-5.2	3,132	-0.17%
2020/11/04	4	27.65	10	27.75	27.80	-6	3,165	-0.19%
2020/11/02	0	0.00	20	27.70	27.75	-20	3,208	-0.62%
2020/10/30	0	0.00	2	27.40	27.40	-2	3,214	-0.06%
2020/10/28	1	27.65	0	0.00	27.65	1	3,227	0.03%
2020/10/27	1	27.80	0	0.00	27.80	1	3,225	0.03%
2020/10/19	1	27.80	2	27.80	28.15	-1	3,311	-0.03%
2020/10/15	2	28.05	0	0.00	28.05	2	3,327	0.06%
2020/10/14	2	28.25	0	0.00	28.20	2	3,321	0.06%
2020/10/13	0	0.00	2	28.15	28.20	-2	3,337	-0.06%
2020/10/12	0	0.00	2	28.60	28.45	-2	3,364	-0.06%
2020/09/23	0	0.00	1	29.15	29.00	-1	3,634	-0.03%
2020/09/17	2	29.70	0	0.00	29.55	2	3,641	0.05%
2020/09/16	0	0.00	4	29.60	29.75	-4	3,732	-0.11%
2020/09/14	5	29.46	78	29.46	29.40	-73	3,766	-1.94%
2020/09/11	2	29.85	0	0.00	29.70	2	3,746	0.05%
2020/09/10	12	29.99	0	0.00	29.85	12	3,733	0.32%
2020/09/08	7	30.27	0	0.00	30.25	7	3,685	0.19%
2020/09/07	3	30.27	6	30.30	30.40	-3	3,680	-0.08%
2020/09/04	18	30.21	1	30.35	30.25	17	3,677	0.46%
2020/09/03	3	30.80	1	30.95	30.65	2	3,632	0.06%
2020/09/02	1	30.55	0	0.00	30.85	1	3,597	0.03%
2020/09/01	26	31.75	4	31.25	31.20	22	3,539	0.62%
2020/08/31	26	30.23	29	31.97	32.00	-3	3,278	-0.09%
2020/08/28	0	0.00	2	28.88	29.10	-2	2,640	-0.08%
2020/08/27	5	28.55	3	28.60	28.70	2	2,584	0.08%
2020/08/25	0	0.00	1	28.45	28.35	-1	2,588	-0.04%
2020/08/24	2	28.53	0	0.00	28.55	2	2,583	0.08%
2020/08/21	2	28.00	3	28.10	28.05	-1	2,607	-0.04%
2020/08/20	4	28.13	2	27.63	27.75	2	2,621	0.08%
2020/08/19	19	28.92	21	28.89	28.85	-2	2,558	-0.08%
2020/08/18	0	0.00	14	28.46	28.10	-14	2,486	-0.56%
2020/08/17	16	28.24	17	28.40	28.40	-1	2,503	-0.04%
2020/08/10	1	27.30	0.1	27.30	27.20	0.9	2,519	0.04%
2020/08/06	0	0.00	0	27.20	26.95	0	2,485	0.00%
2020/08/05	3	26.95	0	0.00	26.95	3	2,485	0.12%
2020/08/04	3	27.35	0	0.00	27.20	3	2,519	0.12%
2020/08/03	0	0.00	1	26.95	27.60	-1	2,528	-0.04%
2020/07/31	1	26.70	1	26.65	26.65	0	2,524	0.00%
2020/07/30	1	26.70	0	0.00	26.75	1	2,535	0.04%
2020/07/29	0	0.00	1	26.95	26.90	-1	2,571	-0.04%
2020/07/28	1	26.70	0	0.00	26.55	1	2,579	0.04%
2020/07/22	2	27.80	0	0.00	28.10	2	2,608	0.08%
2020/07/21	1	27.85	0	0.00	27.85	1	2,594	0.04%
2020/07/14	1	27.80	0	0.00	27.60	1	2,611	0.04%
2020/07/13	0	0.00	4	28.00	27.80	-4	2,631	-0.15%
2020/07/10	4	27.98	1	28.65	27.80	3	2,631	0.11%
2020/07/09	2	28.85	1	28.80	28.65	1	2,602	0.04%
2020/07/08	6	29.75	10	29.68	29.75	-4	2,560	-0.16%
2020/07/07	1	29.75	0	0.00	29.65	1	2,497	0.04%
2020/07/06	1	29.65	0	0.00	29.65	1	2,490	0.04%
2020/07/03	6	29.80	5	29.84	29.70	1	2,479	0.04%
2020/06/29	1	29.65	5	29.65	29.75	-4	2,486	-0.16%
2020/06/24	0	0.00	1	29.95	29.95	-1	2,482	-0.04%
2020/06/23	2	30.45	0	0.00	30.35	2	2,480	0.08%
2020/06/22	0	0.00	1	29.95	29.75	-1	2,427	-0.04%
2020/06/18	1	29.35	4	29.34	29.30	-3	2,450	-0.12%
2020/06/12	2	28.50	3	28.95	29.10	-1	2,646	-0.04%
2020/06/11	11	29.75	10	29.70	29.25	1	2,687	0.04%
2020/06/10	1	29.75	0	0.00	29.85	1	2,692	0.04%
2020/06/09	1	29.90	0	0.00	29.80	1	2,762	0.04%
2020/06/08	1	30.40	0	0.00	30.30	1	2,787	0.04%
2020/06/05	18	30.03	18	30.21	30.20	0	2,759	0.00%
2020/06/04	1	29.65	0	0.00	29.55	1	2,757	0.04%
2020/06/03	2	29.75	0	0.00	29.60	2	2,854	0.07%
2020/06/02	0	0.00	3	29.25	29.50	-3	2,856	-0.11%
2020/05/29	0	0.00	9	29.07	29.30	-9	2,836	-0.32%
2020/05/28	2	29.75	0	0.00	29.10	2	2,835	0.07%
2020/05/26	1	28.40	3	28.70	28.65	-2	2,840	-0.07%
2020/05/22	0	0.00	17	28.57	28.55	-17	2,906	-0.58%
2020/05/21	3	28.90	61	29.07	29.05	-58	2,963	-1.96%
2020/05/19	2	28.15	0	0.00	28.40	2	2,895	0.07%
2020/05/14	2	27.50	0	0.00	27.50	2	2,904	0.07%
2020/05/13	20	27.65	0	0.00	27.85	20	2,911	0.69%
2020/05/11	0	0.00	4	27.60	27.70	-4	2,942	-0.14%
2020/05/08	35	28.10	0	0.00	27.95	35	2,915	1.20%
2020/05/07	2	28.05	0	0.00	28.05	2	2,921	0.07%
2020/05/06	4	28.21	1	28.20	28.15	3	2,952	0.10%
2020/05/05	4	28.26	1	28.40	28.70	3	2,967	0.10%
2020/05/04	3	28.05	0	0.00	28.05	3	2,969	0.10%
2020/04/30	0	0.00	1	28.55	28.70	-1	3,020	-0.03%
2020/04/29	1	28.05	0.7	28.20	28.05	0.3	3,066	0.01%
2020/04/27	0	0.00	1	27.10	27.65	-1	3,276	-0.03%
2020/04/21	3	27.47	0	0.00	27.25	3	3,449	0.09%
2020/04/20	0	0.00	0.2	28.00	27.80	-0.2	3,541	-0.01%
2020/04/13	0	0.00	2	27.70	27.65	-2	4,434	-0.05%
2020/04/10	2	27.70	0	0.00	27.70	2	4,619	0.04%
2020/04/08	1	27.75	2	27.40	27.80	-1	5,048	-0.02%
2020/03/27	1	26.75	1	27.05	26.65	0	6,254	0.00%
2020/03/26	1	26.55	5	26.60	26.55	-4	6,567	-0.06%
2020/03/25	7	26.74	0	0.00	26.50	7	6,557	0.11%
2020/03/24	1	26.10	0	0.00	26.10	1	6,581	0.02%
2020/03/19	0	0.00	3	25.65	26.50	-3	6,654	-0.05%
2020/03/17	2	26.65	1	26.20	26.95	1	6,497	0.02%
2020/03/16	3	27.60	0	0.00	27.45	3	6,435	0.05%
2020/03/13	1	27.00	0	0.00	27.65	1	6,381	0.02%
2020/03/12	3.2	28.96	5	28.80	28.80	-1.8	6,274	-0.03%
2020/03/10	10	29.45	0	0.00	29.45	10	6,207	0.16%
2020/03/09	0	0.00	1	30.60	29.70	-1	6,162	-0.02%
2020/03/04	0.2	31.20	0	0.00	31.00	0.2	6,069	0.00%
2020/02/27	2	31.30	0	0.00	31.35	2	5,990	0.03%
2020/02/26	0	0.00	3	31.45	31.70	-3	5,938	-0.05%
2020/02/25	2.2	31.75	1	31.35	31.55	1.2	5,905	0.02%
2020/02/24	1	32.30	0	0.00	31.85	1	5,835	0.02%
2020/02/21	5	32.55	1	32.60	32.60	4	5,738	0.07%
2020/02/19	0.2	33.05	0	0.00	32.95	0.2	5,686	0.00%
2020/02/12	2	33.00	0	0.00	32.85	2	5,596	0.04%
2020/02/10	2	32.75	0	0.00	32.65	2	5,518	0.04%
2020/02/06	5	33.55	5	33.40	33.45	0	5,439	0.00%
2020/02/05	1	33.55	1	33.30	33.30	0	5,406	0.00%
2020/02/04	2.2	33.19	0	0.00	33.55	2.2	5,351	0.04%
2020/02/03	0	0.00	1	33.05	33.05	-1	5,279	-0.02%
2020/01/30	2	33.35	5	34.00	33.30	-3	5,112	-0.06%
2020/01/20	1	34.95	3	35.00	34.95	-2	4,941	-0.04%
2020/01/16	0	0.00	1	34.85	34.75	-1	4,822	-0.02%
2020/01/15	5.2	34.65	0	0.00	34.60	5.2	4,798	0.11%
2020/01/14	1	34.45	2	34.48	34.45	-1	4,731	-0.02%
2020/01/13	10	35.54	9	35.82	34.75	1	4,620	0.02%
2020/01/10	7	34.83	0	0.00	34.75	7	4,117	0.17%
2020/01/09	1	34.35	2	34.33	34.30	-1	3,935	-0.03%
2020/01/08	1	34.75	1	34.65	34.30	0	3,847	0.00%
2020/01/07	2	34.93	0	0.00	34.75	2	3,711	0.05%
2020/01/06	2	34.48	4	35.48	35.00	-2	3,631	-0.06%
2020/01/03	3	35.07	17	35.32	35.05	-14	3,437	-0.41%
2020/01/02	17.5	35.67	7	35.74	35.85	10.5	3,225	0.33%
2019/12/31	13	35.00	22	35.36	35.90	-9	2,963	-0.30%
2019/12/30	6	33.57	8	33.53	33.50	-2	2,327	-0.09%
2019/12/27	2	32.50	0	0.00	32.50	2	2,156	0.09%
2019/12/25	10	32.95	0	0.00	32.90	10	1,984	0.50%
2019/12/24	19.5	33.37	39	33.36	32.95	-19.5	1,895	-1.03%
2019/12/23	42	33.17	27	33.01	33.10	15	1,654	0.91%
2019/12/18	1	32.75	0	0.00	32.10	1	1,240	0.08%
2019/11/27	10	31.75	0	0.00	31.80	10	988	1.01%
2019/11/21	0	0.00	1	31.80	31.90	-1	976	-0.10%
2019/11/11	0	0.00	10	31.70	31.80	-10	1,098	-0.91%
2019/11/08	0	0.00	10	31.80	31.80	-10	1,093	-0.91%
2019/10/22	0	0.00	1	31.55	31.55	-1	1,186	-0.09%
2019/10/21	20	31.53	0	0.00	31.50	20	1,205	1.66%
2019/10/17	20	31.68	0	0.00	31.75	20	1,187	1.68%
2019/09/27	0	0.00	5	32.52	32.25	-5	1,427	-0.35%
2019/09/26	3	32.85	50	32.76	32.70	-47	1,471	-3.19%
2019/09/24	0	0.00	1	32.55	32.55	-1	1,585	-0.06%
2019/09/19	50	32.03	0	0.00	31.90	50	1,692	2.95%
2019/09/05	1	32.10	0	0.00	32.10	1	1,800	0.06%
2019/08/19	0	0.00	1	32.35	32.65	-1	2,036	-0.05%
2019/08/16	0	0.00	10	31.70	31.90	-10	2,011	-0.50%
2019/08/15	4	31.20	0	0.00	31.40	4	2,002	0.20%
2019/08/08	2	31.93	0	0.00	31.95	2	1,968	0.10%
2019/08/06	1	31.40	0	0.00	31.40	1	1,991	0.05%
2019/07/30	0	0.00	1	32.05	32.10	-1	1,996	-0.05%
2019/07/29	2	32.10	0	0.00	32.10	2	2,000	0.10%
2019/07/26	1	31.70	2	31.95	32.00	-1	1,976	-0.05%
2019/07/08	0	0.00	5	34.30	34.40	-5	1,968	-0.25%
2019/07/04	0	0.00	0.1	34.00	34.10	-0.1	1,863	-0.01%
2019/07/02	1	34.70	0	0.00	33.60	1	1,844	0.05%
2019/06/27	0	0.00	1	34.00	33.90	-1	1,692	-0.06%
2019/06/26	0	0.00	2	33.70	33.80	-2	1,668	-0.12%
2019/06/20	2	33.10	1	33.10	33.00	1	1,584	0.06%
2019/06/06	1	32.90	0	0.00	33.10	1	1,773	0.06%
2019/05/27	0	0.00	3	31.85	31.80	-3	1,753	-0.17%
2019/05/24	0	0.00	4	31.60	31.50	-4	1,752	-0.23%
2019/05/23	0	0.00	6	31.50	31.60	-6	1,750	-0.34%
2019/05/21	6	31.33	0	0.00	31.55	6	1,773	0.34%
2019/05/15	0	0.00	6	30.55	30.60	-6	1,837	-0.33%
2019/05/14	6	30.45	0	0.00	30.35	6	1,859	0.32%
2019/05/10	1	30.50	0	0.00	30.50	1	1,916	0.05%
2019/05/09	1	30.50	0	0.00	30.65	1	1,928	0.05%
2019/04/24	1	31.35	0	0.00	31.30	1	2,290	0.04%
2019/04/19	0	0.00	1	31.40	31.60	-1	2,324	-0.04%
2019/04/17	0	0.00	1	31.40	31.45	-1	2,324	-0.04%
2019/04/16	1	31.75	0	0.00	31.40	1	2,298	0.04%
2019/04/15	0	0.00	1	31.30	31.45	-1	2,273	-0.04%
2019/04/09	1	31.40	0	0.00	31.35	1	2,232	0.04%
2019/04/02	0	0.00	2	32.05	32.05	-2	2,184	-0.09%
2019/04/01	0	0.00	0	32.50	32.20	0	2,182	0.00%
2019/03/25	1	31.80	0	0.00	31.80	1	2,154	0.05%
2019/03/21	2	32.40	0	0.00	32.60	2	2,140	0.09%
2019/03/15	2	31.98	1	32.00	32.20	1	2,039	0.05%
2019/03/14	4	31.91	0	0.00	31.75	4	2,005	0.20%
2019/03/13	1	32.35	0	0.00	32.10	1	1,948	0.05%
2019/03/08	88	34.06	0	0.00	33.70	88	1,829	4.81%
2019/02/18	1	33.75	1	33.90	33.95	0	1,794	0.00%
2019/02/15	1	33.30	0	0.00	33.20	1	1,775	0.06%
2019/02/13	1	33.80	17	34.19	33.80	-16	1,735	-0.92%
2019/02/12	0	0.00	17	34.61	34.40	-17	1,704	-1.00%
2019/02/11	0.4	34.50	5	34.30	34.55	-4.6	1,676	-0.27%
2019/01/30	0	0.00	5	33.90	33.90	-5	1,616	-0.31%
2019/01/28	12	34.10	0	0.00	34.05	12	1,485	0.81%
2019/01/25	10	33.40	0	0.00	33.25	10	1,391	0.72%
2019/01/24	5	33.70	0	0.00	33.20	5	1,340	0.37%
2018/12/28	0	0.00	20	30.65	30.70	-20	1,251	-1.60%
2018/12/19	3	30.20	0	0.00	30.20	3	1,347	0.22%
2018/12/17	0.6	30.50	0	0.00	30.50	0.6	1,358	0.04%
2018/12/05	0	0.00	1	30.55	30.35	-1	1,362	-0.07%
2018/11/09	5	28.40	0	0.00	28.35	5	1,120	0.45%
2018/11/01	0	0.00	3	28.55	28.55	-3	1,163	-0.26%
2018/10/30	5	28.10	0.1	28.15	28.00	4.9	1,157	0.43%
2018/10/18	0	0.00	1	29.25	29.35	-1	1,058	-0.09%
2018/10/15	0	0.00	5	30.05	29.80	-5	1,067	-0.47%
2018/10/08	0	0.00	2.1	30.85	30.95	-2.1	1,033	-0.20%
2018/10/05	2	31.80	2	31.35	31.35	0	1,017	0.00%
2018/10/03	5.5	32.40	6	31.65	31.90	-0.5	965	-0.05%
2018/09/21	0	0.00	0.1	30.80	30.70	-0.1	842	-0.02%
2018/09/20	4	30.88	1	30.70	30.65	3	847	0.35%
2018/09/11	0	0.00	1	29.25	29.40	-1	922	-0.11%
2018/09/10	5	29.35	0	0.00	29.10	5	930	0.54%
2018/09/07	0	0.00	1	30.10	30.10	-1	942	-0.11%
2018/09/06	1	30.35	0	0.00	30.25	1	947	0.11%
2018/08/13	0	0.00	28	30.19	30.10	-28	1,189	-2.35%
2018/08/10	0	0.00	3	30.30	30.25	-3	1,174	-0.26%
2018/08/03	2	30.05	0	0.00	30.05	2	1,232	0.16%
2018/07/31	5	30.25	0	0.00	30.20	5	1,257	0.40%
2018/07/24	6	30.90	0	0.00	30.90	6	1,269	0.47%
2018/07/18	1	31.10	0	0.00	31.30	1	1,337	0.07%
2018/07/16	5	30.80	0	0.00	30.65	5	1,362	0.37%
2018/07/06	0	0.00	5	30.60	30.65	-5	1,404	-0.36%
2018/06/26	2	30.20	0	0.00	30.75	2	1,383	0.14%
2018/06/25	1	30.90	0	0.00	30.80	1	1,345	0.07%
2018/06/22	1	30.95	0	0.00	31.05	1	1,333	0.07%
2018/06/21	0	0.00	2	31.50	31.35	-2	1,318	-0.15%
2018/06/20	3	31.70	0	0.00	31.70	3	1,305	0.23%
2018/06/19	2	32.00	0	0.00	31.90	2	1,282	0.16%
2018/06/15	4	32.16	0	0.00	32.40	4	1,265	0.32%
2018/06/13	0	0.00	1	32.55	32.45	-1	1,220	-0.08%
2018/06/12	3	32.50	2.1	32.46	32.50	0.9	1,199	0.08%
2018/06/11	18	32.83	0	0.00	32.75	18	1,170	1.54%
2018/06/08	12	32.86	0	0.00	32.80	12	1,164	1.03%
2018/06/06	0	0.00	0	33.40	33.15	0	1,088	0.00%
2018/05/31	0	0.00	1	33.35	33.30	-1	1,000	-0.10%
2018/05/15	2	33.60	2	33.50	33.50	0	1,043	0.00%
2018/05/11	20	33.90	0	0.00	33.85	20	1,081	1.85%
2018/05/10	0	0.00	0.3	34.00	33.95	-0.3	1,073	-0.02%
2018/05/04	1	33.90	0	0.00	34.00	1	1,077	0.09%
2018/05/02	1	34.60	0	0.00	34.55	1	1,056	0.09%
2018/04/30	1	34.60	0	0.00	34.70	1	1,055	0.09%
2018/04/10	0.2	34.40	0	0.00	34.30	0.2	1,105	0.02%
2018/03/19	0.3	34.10	0	0.00	33.95	0.3	1,366	0.02%
2018/03/07	0	0.00	1	33.70	33.75	-1	2,079	-0.05%
2018/03/05	0	0.00	0.6	34.00	33.70	-0.6	2,152	-0.03%
2018/02/09	0	0.00	12	33.30	33.60	-12	2,420	-0.50%
2018/02/05	2	34.60	0	0.00	34.50	2	2,427	0.08%
2018/01/26	0	0.00	1	35.80	35.80	-1	2,571	-0.04%
2018/01/24	1	35.80	0	0.00	35.95	1	2,645	0.04%
2018/01/22	0	0.00	4	35.90	35.90	-4	2,713	-0.15%
2018/01/10	0	0.00	1	36.90	36.95	-1	2,718	-0.04%
2018/01/08	0	0.00	10	36.75	36.80	-10	2,699	-0.37%
2018/01/05	3	36.35	3	36.80	37.15	0	2,692	0.00%
2018/01/04	2	36.90	10	36.65	36.60	-8	2,688	-0.30%