富邦金 (2881)-亞東-台南券商分點個股進出

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

富邦金

(2881)

可現股當沖

股價
73.8
漲跌
▲0.3
漲幅
+0.41%
成交量
11,212張
產業
上市金融類股
2552人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

富邦金 (2881)籌碼相關－亞東-台南券商分點個股進出

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

亞東-台南券商分點個股進出
亞東-台南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
2024/05/28	1	73.50	0	0.00	73.80	1	17,000	0.01%
2024/05/23	0	0.00	2	72.50	72.50	-2	16,972	-0.01%
2024/05/21	0	72.70	0	0.00	72.90	0	16,866	0.00%
2024/05/16	0	0.00	10	74.69	73.90	-10	16,559	-0.06%
2024/05/15	0	0.00	6	74.10	73.80	-6	16,076	-0.04%
2024/05/14	0	0.00	1	71.10	71.20	-1	15,585	-0.01%
2024/05/10	0	0.00	16.6	71.09	71.80	-16.6	15,359	-0.11%
2024/05/09	0.7	69.96	0	0.00	69.90	0.7	14,925	0.00%
2024/05/07	0	0.00	3.8	69.88	69.90	-3.8	14,815	-0.03%
2024/05/06	1	70.00	11.2	69.82	70.00	-10.2	14,722	-0.07%
2024/05/02	0.4	69.44	0	0.00	69.00	0.4	14,623	0.00%
2024/04/29	0.1	68.70	91	69.00	69.40	-90.9	14,502	-0.63%
2024/04/26	0	67.90	0	0.00	67.60	0	14,280	0.00%
2024/04/25	2	66.30	0	0.00	66.40	2	14,183	0.01%
2024/04/24	0	0.00	1	67.00	66.80	-1	14,297	-0.01%
2024/04/19	70.3	65.04	0	0.00	65.00	70.3	14,682	0.48%
2024/04/16	31.2	65.80	0	0.00	65.70	31.2	14,009	0.22%
2024/04/12	1.1	68.02	0	0.00	67.80	1.1	13,827	0.01%
2024/04/09	0	0.00	0.2	69.70	70.00	-0.2	13,590	0.00%
2024/04/03	0.1	69.00	0	0.00	68.60	0.1	13,479	0.00%
2024/03/29	0	0.00	2	69.80	69.70	-2	13,366	-0.01%
2024/03/27	2	69.30	0	0.00	69.80	2	13,244	0.02%
2024/03/26	0	0.00	1	69.40	69.60	-1	13,283	-0.01%
2024/03/25	0	0.00	1	69.20	69.00	-1	13,373	-0.01%
2024/03/22	0.1	69.30	0	0.00	69.60	0.1	13,255	0.00%
2024/03/20	0	0.00	3	70.00	69.60	-3	13,290	-0.02%
2024/03/14	0	0.00	40	70.40	70.70	-40	13,274	-0.30%
2024/03/11	0	0.00	40	69.50	69.20	-40	12,911	-0.31%
2024/03/08	0	0.00	30	69.00	69.20	-30	12,838	-0.23%
2024/02/26	0	0.00	3	66.80	66.90	-3	12,529	-0.02%
2024/02/20	1	66.40	0	0.00	66.50	1	13,092	0.01%
2024/02/19	0	0.00	0.8	65.90	66.10	-0.8	13,089	-0.01%
2024/02/15	0	0.00	2	65.20	65.30	-2	13,218	-0.02%
2024/02/02	0	0.00	2	64.80	64.90	-2	12,851	-0.02%
2024/01/24	0	0.00	1	64.30	64.40	-1	12,680	-0.01%
2024/01/17	39.4	62.30	0	0.00	62.30	39.4	12,378	0.32%
2024/01/16	0.3	63.34	2	63.60	63.20	-1.8	12,011	-0.01%
2024/01/12	0	0.00	7	63.91	64.10	-7	12,266	-0.06%
2024/01/11	0	64.00	0	0.00	63.90	0	12,340	0.00%
2024/01/10	0	0.00	1	63.90	64.00	-1	12,641	-0.01%
2024/01/05	1	63.30	0	0.00	63.20	1	12,586	0.01%
2024/01/03	1	63.50	0	0.00	63.70	1	12,742	0.01%
2023/12/29	1	64.40	1	64.80	64.80	0	12,693	0.00%
2023/12/27	0	0.00	0.7	64.30	64.60	-0.7	12,812	-0.01%
2023/12/25	0	0.00	0.2	63.60	63.70	-0.2	12,845	0.00%
2023/12/20	1	63.60	5	63.80	63.60	-4	13,042	-0.03%
2023/12/18	0	0.00	2	64.30	64.50	-2	13,092	-0.02%
2023/12/14	0	0.00	10.1	65.08	65.20	-10.1	12,662	-0.08%
2023/12/13	1	62.80	0	0.00	62.90	1	11,823	0.01%
2023/12/08	1.2	62.95	0	0.00	63.20	1.2	11,956	0.01%
2023/12/07	16.1	63.44	0	0.00	63.20	16.1	11,888	0.14%
2023/12/06	8	63.80	0	0.00	63.80	8	11,678	0.07%
2023/12/01	23	63.80	0	0.00	63.80	23	11,614	0.20%
2023/11/30	1	63.80	0	0.00	64.40	1	11,635	0.01%
2023/11/28	0	0.00	0.2	63.90	63.90	-0.2	11,377	0.00%
2023/11/27	5	63.50	0	0.00	63.50	5	11,505	0.04%
2023/11/22	10	64.35	0	0.00	64.60	10	11,573	0.09%
2023/11/21	19	64.19	1.1	64.81	64.90	17.9	11,556	0.15%
2023/11/20	49	63.10	0.2	63.10	63.50	48.8	11,121	0.44%
2023/11/17	5.4	62.79	0	0.00	63.20	5.4	11,019	0.05%
2023/11/15	0	0.00	2	62.40	62.70	-2	10,849	-0.02%
2023/11/13	0	0.00	6	61.68	61.70	-6	10,655	-0.06%
2023/11/08	0	0.00	10	61.60	61.70	-10	11,345	-0.09%
2023/11/06	0	0.00	1.2	61.48	61.50	-1.2	11,533	-0.01%
2023/10/26	1	59.70	0	0.00	59.60	1	12,483	0.01%
2023/10/24	2	59.75	0	0.00	59.90	2	12,831	0.02%
2023/10/23	9	59.73	0	0.00	59.90	9	12,972	0.07%
2023/10/20	2.7	59.72	0	0.00	60.70	2.7	12,837	0.02%
2023/10/18	1	60.70	0	0.00	61.40	1	12,692	0.01%
2023/10/17	0	0.00	0.2	61.00	61.30	-0.2	12,598	0.00%
2023/10/13	0	0.00	0	61.10	60.90	0	13,435	0.00%
2023/10/12	1	61.30	0	0.00	61.70	1	13,830	0.01%
2023/10/04	0.2	60.07	0	0.00	59.70	0.2	14,204	0.00%
2023/10/02	1	60.60	0	0.00	60.80	1	14,187	0.01%
2023/09/27	1	60.40	0	0.00	60.60	1	14,373	0.01%
2023/09/26	2.1	60.89	0	0.00	60.60	2.1	14,355	0.01%
2023/09/25	1.1	61.03	0	0.00	61.30	1.1	14,201	0.01%
2023/09/22	1	61.20	0.2	61.44	61.00	0.8	14,276	0.01%
2023/09/21	0.1	61.60	0	0.00	61.40	0.1	14,252	0.00%
2023/09/15	2.2	62.63	0	0.00	62.50	2.2	14,283	0.02%
2023/09/14	1	62.70	0	0.00	62.90	1	14,131	0.01%
2023/09/13	0	0.00	8	62.35	62.40	-8	14,265	-0.06%
2023/09/12	10	61.90	7	62.10	62.10	3	14,457	0.02%
2023/09/11	4.2	61.80	0	0.00	61.90	4.2	14,442	0.03%
2023/09/08	10	61.80	0	0.00	61.80	10	14,636	0.07%
2023/09/06	1	61.60	0	0.00	61.40	1	14,932	0.01%
2023/09/05	0	61.90	0	0.00	61.80	0	14,867	0.00%
2023/09/04	47	62.30	0	0.00	62.20	47	15,154	0.31%
2023/09/01	9	64.00	7.2	64.54	64.80	1.9	15,252	0.01%
2023/08/31	0	0.00	1	64.30	63.60	-1	15,202	-0.01%
2023/08/29	0	0.00	2	64.40	64.40	-2	15,360	-0.01%
2023/08/28	0	0.00	0.2	63.60	64.10	-0.2	15,470	0.00%
2023/08/25	1.1	62.65	0	0.00	62.80	1.1	15,792	0.01%
2023/08/24	0	0.00	11	63.24	63.30	-11	15,792	-0.07%
2023/08/23	16	62.93	11	62.80	62.80	5	15,914	0.03%
2023/08/22	13	62.73	5	63.20	62.80	8	15,989	0.05%
2023/08/21	16	62.98	0	0.00	63.10	16	16,090	0.10%
2023/08/18	3	62.40	0	62.60	62.40	3	16,100	0.02%
2023/08/17	40.6	62.58	0	0.00	62.50	40.6	16,188	0.25%
2023/08/16	15	62.50	3	62.90	62.50	12	16,093	0.07%
2023/08/14	67	63.69	0	0.00	63.90	67	16,421	0.41%
2023/08/11	6	65.47	12	65.80	65.40	-6	16,400	-0.04%
2023/08/10	0.1	65.10	0.2	65.50	65.40	-0.1	16,416	0.00%
2023/08/09	23	64.98	2	65.30	65.30	21	16,407	0.13%
2023/08/08	6	65.20	4	65.40	65.20	2	16,380	0.01%
2023/08/07	0	0.00	2	65.30	65.50	-2	16,382	-0.01%
2023/08/04	4.1	64.60	2	64.90	64.80	2.1	16,316	0.01%
2023/08/02	28.1	65.30	22	65.32	65.10	6.1	16,297	0.04%
2023/08/01	8	66.08	3	66.43	66.50	5	15,960	0.03%
2023/07/31	4	65.50	4	66.45	65.50	0	15,665	0.00%
2023/07/28	0.8	65.20	1	65.20	65.40	-0.2	15,362	0.00%
2023/07/27	15.2	65.11	4.6	65.40	65.50	10.6	15,296	0.07%
2023/07/26	7	63.64	4.2	64.01	64.50	2.8	15,046	0.02%
2023/07/25	3	62.90	0	0.00	62.90	3	15,020	0.02%
2023/07/24	3	62.80	0.1	62.70	62.60	2.9	15,005	0.02%
2023/07/21	1	63.10	0	0.00	63.00	1	15,021	0.01%
2023/07/20	24	63.50	2.1	63.40	63.50	21.9	14,889	0.15%
2023/07/19	1.4	65.05	25	64.80	64.80	-23.7	14,630	-0.16%
2023/07/18	0.1	65.20	97	65.32	65.60	-96.9	14,191	-0.68%
2023/07/17	15	63.17	12	64.13	65.00	3	13,720	0.02%
2023/07/14	1	62.30	0	0.00	62.50	1	13,211	0.01%
2023/07/13	0	0.00	30	61.83	61.70	-30	13,027	-0.23%
2023/07/12	0	0.00	4	61.90	62.00	-4	12,912	-0.03%
2023/07/11	0	0.00	12.1	61.38	61.40	-12.1	12,824	-0.09%
2023/07/10	10.1	60.30	4	60.70	60.20	6.1	12,675	0.05%
2023/07/07	2.2	59.86	0	0.00	60.00	2.2	12,651	0.02%
2023/07/06	6.1	60.31	0	0.00	60.30	6.1	12,548	0.05%
2023/07/05	0	0.00	12	61.22	61.00	-12	12,260	-0.10%
2023/07/04	6	60.93	0	0.00	60.90	6	12,220	0.05%
2023/07/03	0.2	61.30	6	61.23	61.30	-5.8	12,203	-0.05%
2023/06/30	0	0.00	1	61.00	60.80	-1	12,278	-0.01%
2023/06/29	4	61.30	4	61.75	61.30	0	12,180	0.00%
2023/06/28	1	61.20	6	61.23	61.40	-5	12,081	-0.04%
2023/06/27	2	60.60	0	0.00	60.60	2	12,038	0.02%
2023/06/26	2	60.90	0	0.00	60.80	2	11,997	0.02%
2023/06/21	2	61.20	0	0.00	61.40	2	11,924	0.02%
2023/06/20	2	61.10	0	0.00	61.10	2	11,955	0.02%
2023/06/19	4	60.80	1	61.00	61.30	3	12,081	0.02%
2023/06/16	3	61.10	0	0.00	61.10	3	12,007	0.02%
2023/06/14	0	0.00	5	61.46	61.80	-5	12,219	-0.04%
2023/06/13	3.1	61.11	10	61.33	61.10	-6.9	12,343	-0.06%
2023/06/12	3	61.20	3	61.40	61.20	0	12,213	0.00%
2023/06/09	0.2	61.20	4	61.20	61.20	-3.8	12,360	-0.03%
2023/06/08	10.1	60.78	0	0.00	60.80	10.1	12,494	0.08%
2023/06/07	4	61.80	4	62.05	61.80	0	12,352	0.00%
2023/06/05	20	61.93	6	61.53	61.70	14	12,299	0.11%
2023/06/01	2	60.70	0	0.00	60.40	2	12,041	0.02%
2023/05/31	6	60.77	0	0.00	60.80	6	11,927	0.05%
2023/05/30	2	61.10	0	0.00	60.80	2	11,582	0.02%
2023/05/29	1	61.20	4.2	61.10	61.10	-3.2	11,633	-0.03%
2023/05/26	5	60.30	5	60.52	60.50	0	11,608	0.00%
2023/05/25	1.3	60.55	3.4	60.51	60.40	-2.1	11,589	-0.02%
2023/05/24	0.2	61.15	0	0.00	61.40	0.2	11,565	0.00%
2023/05/23	2.2	61.33	0	0.00	61.40	2.2	11,496	0.02%
2023/05/22	0.1	61.60	1	61.60	61.70	-1	11,417	-0.01%
2023/05/19	5.6	61.46	7	61.41	61.60	-1.4	11,470	-0.01%
2023/05/18	1	60.70	2	60.80	61.10	-1	11,160	-0.01%
2023/05/17	6.2	59.90	13	60.07	60.20	-6.9	10,900	-0.06%
2023/05/16	0.6	59.40	8	59.80	59.80	-7.4	10,761	-0.07%
2023/05/15	1	59.40	0	0.00	59.40	1	10,721	0.01%
2023/05/12	15	58.91	0	0.00	59.00	15	10,668	0.14%
2023/05/11	0.2	59.60	5	59.68	59.50	-4.8	10,614	-0.05%
2023/05/10	12	59.08	0	0.00	59.20	12	10,585	0.11%
2023/05/08	0	59.40	3	59.50	59.40	-3	10,733	-0.03%
2023/05/05	1	59.00	0	0.00	59.10	1	10,707	0.01%
2023/05/02	0	0.00	1	59.30	58.80	-1	11,425	-0.01%
2023/04/28	0.2	59.08	9	59.20	59.00	-8.8	11,833	-0.07%
2023/04/26	30	57.20	0	0.00	57.80	30	11,935	0.25%
2023/04/25	60	58.10	0	0.00	57.50	60	11,854	0.51%
2023/04/21	0	0.00	2	58.00	57.90	-2	12,012	-0.02%
2023/04/20	0	0.00	0.4	57.90	57.90	-0.4	12,097	0.00%
2023/04/14	1	57.90	6	58.23	58.60	-5	12,465	-0.04%
2023/04/13	1	57.50	1.2	57.25	57.40	-0.2	12,353	0.00%
2023/04/12	0.1	57.20	0	0.00	57.30	0.1	12,300	0.00%
2023/04/11	4	56.80	0	0.00	57.10	4	12,297	0.03%
2023/04/10	0	0.00	1	57.00	57.10	-1	12,282	-0.01%
2023/03/30	1	56.50	1	56.70	56.80	0	12,212	0.00%
2023/03/28	0.1	56.50	0	0.00	56.50	0.1	12,543	0.00%
2023/03/24	0	0.00	0.1	56.50	56.30	-0.1	13,079	0.00%
2023/03/23	0	0.00	2	56.50	56.50	-2	13,077	-0.02%
2023/03/22	0.6	56.35	0.2	56.25	56.20	0.4	13,097	0.00%
2023/03/21	4	55.20	0	0.00	55.30	4	13,028	0.03%
2023/03/20	1.2	55.01	0	0.00	55.00	1.2	13,252	0.01%
2023/03/17	1.1	55.90	0	0.00	55.50	1.1	13,148	0.01%
2023/03/16	1.3	55.45	0.6	55.30	55.10	0.7	13,023	0.01%
2023/03/15	0.2	56.83	1	57.00	56.50	-0.8	12,799	-0.01%
2023/03/14	5.1	56.81	1	57.00	56.70	4.1	12,817	0.03%
2023/03/13	4.2	57.57	0	0.00	57.70	4.2	12,695	0.03%
2023/03/10	10.1	58.38	3	58.27	58.30	7.1	12,600	0.06%
2023/03/07	0.4	59.80	0	0.00	59.80	0.4	13,258	0.00%
2023/03/06	0	0.00	2.1	60.00	60.00	-2.1	13,412	-0.02%
2023/03/03	0	0.00	2	59.55	59.50	-2	13,565	-0.01%
2023/03/02	6	58.85	0	0.00	59.40	6	13,702	0.04%
2023/03/01	1.2	59.05	0	0.00	59.00	1.2	13,838	0.01%
2023/02/24	2	59.60	0	0.00	60.00	2	13,752	0.01%
2023/02/22	1	59.60	0	0.00	59.90	1	13,657	0.01%
2023/02/21	0	0.00	1.8	60.30	60.20	-1.8	13,571	-0.01%
2023/02/20	2	60.95	0.1	60.50	60.70	1.9	13,746	0.01%
2023/02/17	0	0.00	3.1	60.26	60.30	-3.1	13,818	-0.02%
2023/02/14	1	60.10	3.1	59.99	60.10	-2.1	14,414	-0.01%
2023/02/13	0	0.00	1	59.60	59.50	-1	14,449	-0.01%
2023/02/10	6.1	58.80	0	0.00	58.90	6.1	14,442	0.04%
2023/02/09	0.1	59.20	0	0.00	59.10	0.1	14,470	0.00%
2023/02/08	5.1	59.20	0	0.00	59.20	5.1	14,506	0.04%
2023/02/07	0.1	59.70	0	0.00	59.40	0.1	14,443	0.00%
2023/02/03	0.1	60.10	0.1	60.20	59.80	0	14,258	0.00%
2023/02/02	1	60.00	0	0.00	60.50	1	14,283	0.01%
2023/01/30	0	0.00	0.1	60.30	61.00	-0.1	13,815	0.00%
2023/01/17	0	0.00	0.1	59.70	59.80	-0.1	13,454	0.00%
2023/01/16	0	0.00	1.1	59.21	59.40	-1.1	13,298	-0.01%
2023/01/12	2	58.60	0	0.00	58.90	2	13,367	0.01%
2023/01/11	0.1	58.30	1.1	58.21	58.10	-1	13,519	-0.01%
2023/01/09	0	0.00	8	59.38	59.60	-8	13,546	-0.06%
2023/01/05	0	0.00	0.1	57.90	58.50	-0.1	13,640	0.00%
2023/01/04	1	56.90	0	0.00	57.20	1	13,576	0.01%
2023/01/03	1.1	56.73	0	0.00	56.40	1.1	13,773	0.01%
2022/12/28	0	56.80	0	0.00	56.70	0	13,972	0.00%
2022/12/27	1	57.40	2	57.20	57.10	-1	14,063	-0.01%
2022/12/26	2	56.90	3	56.80	56.80	-1	14,274	-0.01%
2022/12/20	2	55.32	0	0.00	56.20	2	15,379	0.01%
2022/12/19	1	56.20	0	0.00	56.60	1	15,446	0.01%
2022/12/16	0.1	56.70	0	0.00	56.10	0.1	15,360	0.00%
2022/12/14	1	57.60	3.1	57.70	57.50	-2.1	15,496	-0.01%
2022/12/13	0	0.00	3.7	57.44	57.60	-3.7	15,523	-0.02%
2022/12/12	2.2	55.57	1	56.30	57.50	1.2	15,523	0.01%
2022/12/09	0.1	57.60	5	57.70	57.50	-4.9	15,492	-0.03%
2022/12/08	5.3	57.05	0	0.00	57.00	5.3	15,543	0.03%
2022/12/06	1.1	58.42	2	58.30	58.40	-0.9	15,598	-0.01%
2022/12/02	5	60.20	4	59.90	60.10	1	15,697	0.01%
2022/12/01	3	61.30	77.2	60.74	60.40	-74.2	15,818	-0.47%
2022/11/30	6.5	60.33	1.4	60.80	60.80	5.2	15,651	0.03%
2022/11/29	4.2	59.24	0.1	58.20	59.60	4.1	15,187	0.03%
2022/11/28	1	58.29	1.1	57.99	57.90	-0.1	14,933	0.00%
2022/11/25	2	57.95	0	0.00	57.90	2	14,874	0.01%
2022/11/24	1	57.50	0	0.00	57.70	1	14,815	0.01%
2022/11/23	0	56.00	1.1	57.18	57.10	-1.1	14,784	-0.01%
2022/11/22	0	55.50	0	0.00	55.90	0	14,719	0.00%
2022/11/18	3.1	55.31	0	0.00	55.30	3.1	14,865	0.02%
2022/11/16	1	55.30	2	55.95	55.50	-1	15,000	-0.01%
2022/11/14	0.1	56.00	0.1	55.90	56.30	0	14,896	0.00%
2022/11/11	0.4	55.07	6.4	55.16	55.50	-6.1	14,748	-0.04%
2022/11/10	3	52.90	0	0.00	52.80	3	14,303	0.02%
2022/11/09	1	53.80	0.1	53.80	53.70	1	14,324	0.01%
2022/11/08	0	0.00	0.1	53.10	53.20	-0.1	14,272	0.00%
2022/11/07	2	52.13	0.2	52.20	52.80	1.8	14,314	0.01%
2022/11/02	1	51.80	1	51.80	51.90	0	14,696	0.00%
2022/11/01	0	51.70	2.1	51.99	52.00	-2	14,820	-0.01%
2022/10/31	0.1	51.48	0.3	51.50	51.00	-0.2	15,003	0.00%
2022/10/28	0	0.00	1	51.00	51.50	-1	15,117	-0.01%
2022/10/27	0.1	51.20	0	0.00	51.10	0.1	15,265	0.00%
2022/10/26	0	0.00	1	50.40	50.40	-1	15,365	-0.01%
2022/10/21	0.1	49.65	0	0.00	49.65	0.1	15,610	0.00%
2022/10/18	0	50.30	1	49.85	50.50	-1	16,666	-0.01%
2022/10/13	0.2	48.95	0	0.00	48.15	0.2	17,060	0.00%
2022/10/12	1.1	49.31	0	0.00	49.60	1.1	17,138	0.01%
2022/10/07	0	50.80	0	0.00	50.70	0	17,483	0.00%
2022/10/06	0	0.00	1	50.30	50.70	-1	17,702	-0.01%
2022/10/05	0.2	50.70	1.1	50.59	50.60	-0.9	17,977	-0.01%
2022/10/04	0	49.34	0	0.00	49.45	0	18,198	0.00%
2022/10/03	0.2	49.11	0	0.00	48.90	0.2	18,097	0.00%
2022/09/30	2	49.48	0	0.00	49.90	2	18,121	0.01%
2022/09/29	0	0.00	10	50.20	50.30	-10	17,935	-0.06%
2022/09/28	10	50.40	12	51.12	50.10	-2	17,904	-0.01%
2022/09/27	12	52.07	0	0.00	51.90	12	17,867	0.07%
2022/09/26	3.1	52.74	0	0.00	52.90	3.1	17,813	0.02%
2022/09/23	0	54.60	0	0.00	53.80	0	17,932	0.00%
2022/09/22	5	53.20	8.1	54.02	54.40	-3.1	18,087	-0.02%
2022/09/21	9.1	56.90	2	56.80	56.50	7.1	17,955	0.04%
2022/09/20	0	57.10	0	0.00	56.90	0	17,821	0.00%
2022/09/19	1	56.70	0	0.00	56.80	1	17,853	0.01%
2022/09/16	0	56.80	8	56.72	56.50	-8	17,869	-0.04%
2022/09/15	8	56.68	0	0.00	56.80	8	17,757	0.05%
2022/09/14	0	57.00	0	0.00	56.70	0	17,795	0.00%
2022/09/13	0.2	57.89	0	0.00	57.70	0.2	17,951	0.00%
2022/09/12	0	57.50	0.1	57.30	57.30	-0.1	18,122	0.00%
2022/09/08	0	56.50	0	0.00	56.50	0	18,203	0.00%
2022/09/07	0.3	56.41	0	0.00	56.10	0.3	18,272	0.00%
2022/09/06	0	57.10	0	0.00	56.90	0	18,236	0.00%
2022/09/05	0	56.90	0	0.00	56.60	0	18,410	0.00%
2022/09/02	60	56.70	0	0.00	56.60	60	18,653	0.32%
2022/09/01	1.3	56.88	0	0.00	57.10	1.3	18,831	0.01%
2022/08/31	4	57.40	0	0.00	57.40	4	18,843	0.02%
2022/08/30	3	57.37	0	0.00	57.30	3	18,747	0.02%
2022/08/26	0	58.80	0.1	58.90	58.50	0	18,938	0.00%
2022/08/25	0	58.60	0	0.00	58.30	0	18,981	0.00%
2022/08/24	1.1	58.30	0	0.00	58.30	1.1	19,096	0.01%
2022/08/23	1.1	58.32	0	0.00	58.20	1.1	20,315	0.01%
2022/08/22	3.3	58.88	0	0.00	58.80	3.3	20,608	0.02%
2022/08/19	1	59.80	0.1	59.90	60.00	0.9	20,843	0.00%
2022/08/18	1.3	59.96	0	0.00	60.00	1.3	21,181	0.01%
2022/08/16	0.1	60.20	3	60.07	60.00	-2.9	21,915	-0.01%
2022/08/15	2.2	60.31	0	0.00	60.10	2.2	22,460	0.01%
2022/08/12	0.1	60.20	0	0.00	60.00	0.1	22,599	0.00%
2022/08/11	0.2	59.60	1.1	60.00	59.90	-0.9	22,914	0.00%
2022/08/09	0	0.00	0.1	58.30	57.90	-0.1	23,536	0.00%
2022/08/05	0.6	57.07	2	56.85	57.00	-1.4	24,727	-0.01%
2022/08/04	1	56.20	1	56.10	56.00	0	25,216	0.00%
2022/08/03	7	55.99	6	56.53	56.60	1	25,415	0.00%
2022/08/02	0.1	55.90	0	0.00	56.60	0.1	25,976	0.00%
2022/07/29	5.5	55.99	12	56.48	56.10	-6.5	27,374	-0.02%
2022/07/28	8	56.23	1.1	56.31	56.30	6.9	27,378	0.03%
2022/07/27	4.1	54.73	8	55.20	55.30	-3.9	27,223	-0.01%
2022/07/26	6.1	59.10	21	59.24	59.20	-15	26,627	-0.06%
2022/07/25	0	0.00	1	59.10	59.20	-1	26,269	0.00%
2022/07/21	1	57.70	1	58.30	58.40	0	26,216	0.00%
2022/07/20	9.1	59.05	1	58.10	58.10	8.1	26,099	0.03%
2022/07/19	0	0.00	1	58.70	58.60	-1	26,050	0.00%
2022/07/18	0	0.00	39	59.01	59.60	-39	25,942	-0.15%
2022/07/15	0.5	57.70	2	57.40	57.30	-1.5	25,728	-0.01%
2022/07/13	0	0.00	3	58.20	58.70	-3	25,488	-0.01%
2022/07/12	40	55.63	0	0.00	55.80	40	25,377	0.16%
2022/07/07	1	58.30	1.1	59.48	59.20	-0.1	24,927	0.00%
2022/07/06	0	0.00	5	59.60	58.20	-5	24,827	-0.02%
2022/07/05	0	0.00	19	59.77	60.30	-19	24,783	-0.08%
2022/07/04	2	58.45	0	0.00	57.90	2	24,607	0.01%
2022/07/01	19.1	58.01	0	0.00	58.30	19.1	24,789	0.08%
2022/06/29	1.1	61.00	0	0.00	60.80	1.1	24,593	0.00%
2022/06/28	0	61.60	2	61.30	61.60	-2	24,565	-0.01%
2022/06/27	0	0.00	0.1	62.60	61.90	-0.1	24,701	0.00%
2022/06/24	0	0.00	1	62.20	61.90	-1	24,659	0.00%
2022/06/23	21	60.73	1	60.90	61.10	20	24,684	0.08%
2022/06/22	0	0.00	1	61.70	61.70	-1	24,595	0.00%
2022/06/21	0	0.00	133.1	62.69	63.20	-133.1	24,682	-0.54%	大賣/鉅額交易
2022/06/20	0	0.00	1	61.80	60.20	-1	24,679	0.00%
2022/06/17	4.1	60.88	0	0.00	60.80	4.1	24,543	0.02%
2022/06/16	0.1	62.40	2	62.60	61.90	-2	24,428	-0.01%
2022/06/15	20	61.80	0	0.00	61.80	20	24,586	0.08%
2022/06/13	2.1	61.90	2	61.70	61.80	0.1	24,582	0.00%
2022/06/09	2	63.20	0	0.00	63.40	2	24,384	0.01%
2022/06/08	1	63.80	1	63.90	63.80	0	24,372	0.00%
2022/06/07	2	63.60	0	0.00	63.40	2	24,563	0.01%
2022/06/06	2	63.60	5	63.68	64.00	-3	24,544	-0.01%
2022/06/02	0	0.00	0.1	64.00	63.70	-0.1	25,130	0.00%
2022/06/01	1	63.60	0	0.00	63.60	1	25,783	0.00%
2022/05/31	0	0.00	1.1	63.52	64.10	-1.1	25,952	0.00%
2022/05/30	59	62.22	13.3	62.38	63.20	45.7	24,693	0.19%
2022/05/27	1	60.50	30.3	60.90	61.30	-29.3	24,505	-0.12%
2022/05/26	10.2	59.81	0.3	60.18	59.70	9.9	24,455	0.04%
2022/05/25	3.2	59.41	1	59.30	59.50	2.2	24,745	0.01%
2022/05/24	17.3	60.36	9	60.58	60.10	8.3	24,729	0.03%
2022/05/23	75.1	60.44	8.1	61.53	60.50	67	24,463	0.27%
2022/05/20	9	61.92	0	0.00	61.80	9	24,138	0.04%
2022/05/19	22.1	61.78	4	61.65	61.60	18.1	23,987	0.08%
2022/05/18	0	0.00	1.1	63.43	63.70	-1.1	23,626	0.00%
2022/05/17	8	61.60	0	0.00	61.60	8	23,407	0.03%
2022/05/16	2.1	61.61	5	62.92	62.40	-3	23,070	-0.01%
2022/05/13	7	63.43	0	0.00	63.50	7	22,557	0.03%
2022/05/12	4.5	64.79	2	64.90	63.30	2.5	22,023	0.01%
2022/05/11	3	66.17	15	66.49	66.20	-12	21,432	-0.06%
2022/05/10	46	66.71	0	0.00	67.10	46	21,167	0.22%
2022/05/09	9	68.42	11	69.35	67.80	-2	20,607	-0.01%
2022/05/06	9	71.02	0	0.00	71.30	9	20,087	0.04%
2022/05/05	1	74.70	0	0.00	74.50	1	19,489	0.01%
2022/05/04	1	73.80	4	74.18	74.60	-3	19,498	-0.02%
2022/05/03	3	73.67	2.2	73.80	73.70	0.8	19,964	0.00%
2022/04/28	1	73.10	2	72.90	73.40	-1	20,493	0.00%
2022/04/27	0	0.00	4	73.70	73.20	-4	20,536	-0.02%
2022/04/22	0	0.00	1	74.90	75.90	-1	20,641	0.00%
2022/04/21	3	74.13	5	74.50	74.60	-2	20,967	-0.01%
2022/04/20	6	74.17	3	74.73	74.90	3	21,629	0.01%
2022/04/19	1.1	73.54	0	0.00	73.50	1.1	22,024	0.00%
2022/04/15	0	0.00	6	75.38	75.10	-6	23,008	-0.03%
2022/04/14	3	75.63	8	75.96	75.60	-5	23,233	-0.02%
2022/04/13	0	0.00	7	76.39	76.40	-7	23,341	-0.03%
2022/04/12	2	75.80	3	76.30	75.80	-1	23,389	0.00%
2022/04/11	1	75.80	2	75.80	76.50	-1	23,312	0.00%
2022/04/08	2	76.30	10.7	76.30	76.30	-8.7	23,313	-0.04%
2022/04/07	4.1	76.94	6	76.60	76.00	-2	23,325	-0.01%
2022/04/06	10	76.88	5	77.00	77.50	5	23,191	0.02%
2022/04/01	2	75.90	2	76.80	77.10	0	23,165	0.00%
2022/03/31	0	0.00	1	76.60	76.50	-1	22,973	0.00%
2022/03/30	18	75.74	0	0.00	76.10	18	22,906	0.08%
2022/03/29	0.4	75.30	1	75.30	75.20	-0.6	22,733	0.00%
2022/03/28	0.1	74.80	0	0.00	75.10	0.1	22,732	0.00%
2022/03/25	1	75.10	0	0.00	75.00	1	22,702	0.00%
2022/03/24	8	74.95	9	75.46	75.50	-1	22,799	0.00%
2022/03/23	0	0.00	8	76.08	75.90	-8	24,044	-0.03%
2022/03/22	1	73.80	0	0.00	74.30	1	23,782	0.00%
2022/03/18	1	74.70	1	75.40	74.30	0	23,722	0.00%
2022/03/17	0	0.00	1	74.20	74.80	-1	23,610	0.00%
2022/03/16	0	0.00	2	72.80	73.10	-2	23,482	-0.01%
2022/03/15	1	72.80	10	72.60	72.70	-9	23,502	-0.04%
2022/03/14	6	72.77	0	0.00	72.70	6	23,667	0.03%
2022/03/11	1	72.80	1	72.80	72.70	0	23,716	0.00%
2022/03/10	0	0.00	4	73.80	73.80	-4	23,731	-0.02%
2022/03/09	5	71.90	0	0.00	71.70	5	23,650	0.02%
2022/03/08	0	0.00	6	70.57	70.60	-6	23,509	-0.03%
2022/03/07	6.2	71.84	1	72.60	71.70	5.2	22,942	0.02%
2022/03/04	6	74.67	0	0.00	74.40	6	22,811	0.03%
2022/03/03	1	75.70	1	75.80	75.60	0	22,695	0.00%
2022/03/02	4	75.60	5	75.60	75.60	-1	23,078	0.00%
2022/03/01	1	74.60	3	75.37	76.20	-2	22,997	-0.01%
2022/02/25	5	74.70	5	74.80	75.10	0	22,848	0.00%
2022/02/24	1.1	75.80	8	75.60	75.90	-6.9	22,426	-0.03%
2022/02/23	1	76.40	0	0.00	76.50	1	22,153	0.00%
2022/02/22	6.3	76.52	0	0.00	76.50	6.3	22,435	0.03%
2022/02/16	0	0.00	1	77.50	77.80	-1	23,189	0.00%
2022/02/15	1	77.20	1	77.10	76.60	0	23,115	0.00%
2022/02/14	1	76.10	0	0.00	76.10	1	23,054	0.00%
2022/02/11	4	77.00	0	0.00	77.30	4	23,073	0.02%
2022/02/10	5	76.90	0	0.00	77.40	5	23,110	0.02%
2022/02/09	1	76.30	9	76.81	77.10	-8	23,163	-0.03%
2022/02/08	7	76.87	5	77.08	76.80	2	23,129	0.01%
2022/02/07	9	76.69	1	76.40	77.10	8	23,051	0.03%
2022/01/26	1	75.20	1	75.80	75.60	0	22,821	0.00%
2022/01/25	2.1	75.27	0	0.00	75.50	2.1	23,018	0.01%
2022/01/24	3	76.07	1	76.40	76.50	2	22,773	0.01%
2022/01/21	20	76.90	0.5	77.00	76.70	19.5	23,084	0.08%
2022/01/20	1.1	78.32	4	78.70	78.30	-2.9	22,715	-0.01%
2022/01/19	5.1	78.84	1	79.40	78.80	4.1	22,644	0.02%
2022/01/18	0	0.00	6	79.48	79.40	-6	22,617	-0.03%
2022/01/17	19.4	79.12	17	79.80	78.90	2.4	22,492	0.01%
2022/01/14	22.1	80.23	16	81.11	80.40	6.1	22,259	0.03%
2022/01/13	38.4	81.27	47	80.77	81.60	-8.7	21,985	-0.04%
2022/01/12	19.9	79.56	19	79.96	80.00	0.9	21,365	0.00%
2022/01/11	23	79.05	49	78.46	79.90	-26	20,931	-0.12%
2022/01/10	6.1	75.81	10	76.15	76.40	-3.9	19,839	-0.02%
2022/01/07	17.4	75.91	6	76.33	75.70	11.4	19,874	0.06%
2022/01/06	6	75.50	0	0.00	75.90	6	19,670	0.03%
2022/01/05	5	75.12	2	75.50	75.70	3	19,602	0.02%
2022/01/04	2	75.30	0	0.00	75.30	2	19,658	0.01%
2022/01/03	0.2	75.70	1	75.60	75.30	-0.8	19,625	0.00%
2021/12/29	1	76.40	5	76.50	76.60	-4	19,899	-0.02%
2021/12/28	0	0.00	60	75.90	75.90	-60	19,971	-0.30%
2021/12/27	0.2	75.30	1	75.40	75.20	-0.8	20,035	0.00%
2021/12/24	0	0.00	3	74.90	75.20	-3	20,450	-0.01%
2021/12/23	2	74.60	0	0.00	74.80	2	20,499	0.01%
2021/12/21	0	0.00	3	74.93	74.80	-3	20,663	-0.01%
2021/12/20	5.1	74.14	0	0.00	74.10	5.1	20,665	0.02%
2021/12/17	4.1	74.85	0	0.00	74.30	4.1	20,632	0.02%
2021/12/16	2.2	74.73	0	0.00	74.90	2.2	19,329	0.01%
2021/12/15	12.1	74.69	0	0.00	74.60	12.1	19,813	0.06%
2021/12/14	0.2	75.30	5	74.90	74.90	-4.8	20,293	-0.02%
2021/12/10	0	0.00	1	76.20	75.90	-1	20,383	0.00%
2021/12/09	0.1	75.80	1	75.80	76.00	-0.9	20,596	0.00%
2021/12/08	0	0.00	5	75.40	76.00	-5	21,110	-0.02%
2021/12/07	0	0.00	1	74.60	75.30	-1	20,922	0.00%
2021/12/06	2	73.70	9	74.04	74.10	-7	20,895	-0.03%
2021/12/03	10	73.99	3	74.43	73.90	7	21,114	0.03%
2021/12/02	2	73.70	3	73.70	73.70	-1	21,136	0.00%
2021/11/30	5	73.24	0	0.00	73.10	5	22,098	0.02%
2021/11/29	6.2	73.58	6	73.73	73.50	0.2	21,815	0.00%
2021/11/26	10.2	74.37	10	74.73	74.20	0.2	21,766	0.00%
2021/11/25	9	74.30	0.1	74.40	74.30	8.9	21,798	0.04%
2021/11/24	16.1	74.53	0	0.00	74.40	16.1	22,013	0.07%
2021/11/22	10.2	74.42	9	74.44	74.40	1.2	22,115	0.01%
2021/11/19	30.1	74.87	3	75.50	74.80	27.1	22,104	0.12%
2021/11/18	5	76.24	29	76.47	76.40	-24	22,093	-0.11%
2021/11/17	28.2	75.12	17	74.66	76.10	11.2	22,097	0.05%
2021/11/16	2	73.80	0	0.00	74.00	2	21,727	0.01%
2021/11/15	6	73.75	5	74.40	74.00	1	21,793	0.00%
2021/11/12	8	73.33	2.1	73.35	73.30	5.9	21,758	0.03%
2021/11/11	10	72.98	10.7	73.27	73.00	-0.7	21,928	0.00%
2021/11/10	10	73.00	0	0.00	73.00	10	22,005	0.05%
2021/11/05	35	72.27	0	0.00	72.50	35	22,472	0.16%
2021/11/04	3.2	72.58	0	0.00	72.50	3.2	22,426	0.01%
2021/11/03	4	72.50	18	72.60	72.70	-14	22,518	-0.06%
2021/11/02	21.5	72.60	5	72.76	72.60	16.5	22,465	0.07%
2021/11/01	3.1	73.36	2	73.10	73.10	1.1	22,134	0.00%
2021/10/29	10	73.54	4	73.50	73.60	6	21,917	0.03%
2021/10/28	0	0.00	7	74.43	74.50	-7	21,354	-0.03%
2021/10/26	0	0.00	2	75.40	75.50	-2	21,825	-0.01%
2021/10/25	1	74.40	0	0.00	74.80	1	21,970	0.00%
2021/10/22	1	74.20	2	74.50	74.10	-1	22,412	0.00%
2021/10/21	9	74.50	2	74.50	74.80	7	22,994	0.03%
2021/10/20	6	74.23	1	74.50	74.30	5	23,928	0.02%
2021/10/18	4	75.35	0	0.00	75.10	4	25,018	0.02%
2021/10/13	0	0.00	5	74.30	74.50	-5	26,599	-0.02%
2021/10/12	12	74.38	1	74.00	74.80	11	27,409	0.04%
2021/10/07	1	75.40	0	0.00	75.50	1	28,192	0.00%
2021/10/05	2	72.82	6	73.50	73.80	-4	29,237	-0.01%
2021/10/04	0.2	75.34	0	0.00	74.40	0.2	29,236	0.00%
2021/10/01	1.3	75.31	2	75.90	75.40	-0.7	29,267	0.00%
2021/09/30	1	76.90	0	0.00	76.70	1	28,911	0.00%
2021/09/29	1.2	76.65	0	0.00	76.70	1.2	28,935	0.00%
2021/09/27	3	77.67	0	0.00	77.70	3	28,897	0.01%
2021/09/24	2.1	77.66	0	0.00	77.50	2.1	28,910	0.01%
2021/09/23	1	77.50	0	0.00	77.40	1	29,021	0.00%
2021/09/22	3.2	76.49	6	76.72	77.10	-2.8	29,044	-0.01%
2021/09/17	2	79.60	0	0.00	78.80	2	28,590	0.01%
2021/09/14	1	80.70	2	82.10	80.80	-1	27,943	0.00%
2021/09/13	6	78.77	1	78.50	81.40	5	27,843	0.02%
2021/09/10	2	77.65	0	0.00	77.60	2	27,755	0.01%
2021/09/09	1.1	76.62	0	0.00	77.40	1.1	28,035	0.00%
2021/09/08	1	76.90	8	77.30	77.40	-7	27,917	-0.03%
2021/09/07	1	77.70	0	0.00	78.10	1	27,716	0.00%
2021/09/06	2.2	77.83	25	78.10	77.20	-22.8	27,656	-0.08%
2021/09/03	3	83.93	8	84.73	84.80	-5	27,059	-0.02%
2021/09/02	1	83.10	7	83.76	82.70	-6	26,702	-0.02%
2021/09/01	16	84.84	0	0.00	84.20	16	26,371	0.06%
2021/08/31	7	84.60	9	84.56	85.00	-2	26,181	-0.01%
2021/08/30	26	84.37	8	83.90	84.80	18	25,889	0.07%
2021/08/27	10	83.17	11	81.85	83.50	-1	25,694	0.00%
2021/08/26	9	80.67	12	80.45	81.30	-3	25,664	-0.01%
2021/08/25	3	80.43	2	80.85	80.80	1	25,798	0.00%
2021/08/24	0	0.00	4	79.40	80.40	-4	25,725	-0.02%
2021/08/23	1	78.70	7	78.19	79.00	-6	25,584	-0.02%
2021/08/20	8	76.44	9	77.09	76.50	-1	25,472	0.00%
2021/08/19	7	77.24	4	77.55	77.00	3	26,040	0.01%
2021/08/18	8	77.59	5.8	77.83	78.00	2.2	25,902	0.01%
2021/08/17	15.8	78.01	9	77.53	78.20	6.8	26,016	0.03%
2021/08/16	5	76.90	0	0.00	76.50	5	25,957	0.02%
2021/08/13	2	78.15	5	77.94	78.10	-3	26,571	-0.01%
2021/08/12	3	78.57	0	0.00	78.80	3	26,794	0.01%
2021/08/11	2	78.55	17	78.41	79.20	-15	27,129	-0.06%
2021/08/10	8	76.49	3	76.43	76.00	5	27,455	0.02%
2021/08/09	2	75.10	2	75.60	76.10	0	28,302	0.00%
2021/08/06	2	75.65	2	76.10	76.00	0	28,733	0.00%
2021/08/05	2	76.20	4	76.20	76.30	-2	29,698	-0.01%
2021/08/04	6	76.30	3	76.63	76.30	3	31,868	0.01%
2021/08/03	6	76.15	2	76.80	76.40	4	33,264	0.01%
2021/08/02	1	75.00	2	76.50	76.50	-1	34,382	0.00%
2021/07/30	8	75.04	10	74.87	75.00	-2	34,549	-0.01%
2021/07/29	9	75.81	2	75.80	75.80	7	34,671	0.02%
2021/07/28	3	74.67	2.1	75.61	75.60	0.9	35,189	0.00%
2021/07/27	7	76.43	78	77.28	76.40	-71	35,754	-0.20%
2021/07/26	22	79.78	15	80.17	78.50	7	36,651	0.02%
2021/07/23	17	84.13	63	84.17	85.00	-46	35,783	-0.13%
2021/07/22	75	83.70	6	83.80	84.10	69	35,413	0.19%
2021/07/21	61	82.03	11	81.76	81.80	50	35,067	0.14%
2021/07/20	11	81.75	10	82.00	81.50	1	35,157	0.00%
2021/07/19	4	83.88	6	83.10	83.00	-2	34,832	-0.01%
2021/07/16	15	82.29	33	82.02	82.90	-18	34,503	-0.05%
2021/07/15	4	79.18	17	79.48	79.50	-13	33,951	-0.04%
2021/07/14	36	78.18	85	77.49	78.10	-49	33,901	-0.14%
2021/07/13	17	76.76	7	76.96	76.20	10	33,916	0.03%
2021/07/12	61	77.88	17.5	76.64	76.10	43.5	33,786	0.13%
2021/07/09	8	73.99	8	74.28	74.20	0	33,694	0.00%
2021/07/08	20	74.70	16	74.39	74.80	4	33,692	0.01%
2021/07/07	2	74.10	4	74.00	74.00	-2	33,896	-0.01%
2021/07/06	12	73.86	0	0.00	73.70	12	34,220	0.04%
2021/07/05	1	73.90	4	73.65	73.90	-3	34,315	-0.01%
2021/07/02	76	73.00	5	73.34	72.90	71	34,431	0.21%
2021/06/30	5	73.70	17	73.42	73.90	-12	34,764	-0.03%
2021/06/29	13	72.46	2	72.50	72.60	11	35,045	0.03%
2021/06/28	0	0.00	6	72.98	73.20	-6	35,424	-0.02%
2021/06/25	7	72.47	15	72.67	72.90	-8	35,800	-0.02%
2021/06/24	43	71.64	40	71.91	71.90	3	35,812	0.01%
2021/06/22	1	70.30	0	0.00	70.70	1	36,335	0.00%
2021/06/21	8	70.10	0	0.00	70.00	8	36,352	0.02%
2021/06/18	18	71.32	0	0.00	71.30	18	36,089	0.05%
2021/06/17	7	72.14	10	72.10	72.30	-3	35,879	-0.01%
2021/06/16	7	72.80	0	0.00	72.60	7	36,428	0.02%
2021/06/15	0	0.00	3	73.07	73.00	-3	36,476	-0.01%
2021/06/11	3	74.07	13	73.90	73.80	-10	36,693	-0.03%
2021/06/10	3	73.70	0	0.00	73.80	3	36,729	0.01%
2021/06/08	8.1	73.49	9	73.14	73.70	-1	37,549	0.00%
2021/06/07	13	72.37	7	72.59	73.20	6	38,854	0.02%
2021/06/04	3	72.80	0	0.00	72.90	3	39,203	0.01%
2021/06/03	1.2	73.94	0	0.00	73.60	1.2	39,914	0.00%
2021/06/02	0	0.00	1	73.20	74.50	-1	40,087	0.00%
2021/05/28	1	71.80	1	72.20	72.00	0	40,194	0.00%
2021/05/27	2	70.55	5	71.00	71.60	-3	40,267	-0.01%
2021/05/25	6	71.88	15	71.97	71.90	-9	41,177	-0.02%
2021/05/24	5	71.40	5	72.00	72.00	0	41,309	0.00%
2021/05/21	16	72.76	20	74.05	72.00	-4	41,400	-0.01%
2021/05/20	6	70.03	5	70.10	70.20	1	40,820	0.00%
2021/05/19	3.3	70.84	18	70.83	70.60	-14.8	40,702	-0.04%
2021/05/18	7	69.84	13	68.92	71.40	-6	40,660	-0.01%
2021/05/17	28	66.46	28.2	66.96	65.60	-0.2	40,601	0.00%
2021/05/14	24	69.41	20	69.93	69.60	4	39,774	0.01%
2021/05/13	33	68.56	50	69.68	68.60	-17	39,246	-0.04%
2021/05/12	49	70.54	47	70.91	70.00	2	38,421	0.01%
2021/05/11	18.3	77.29	1	77.10	74.80	17.3	36,694	0.05%
2021/05/10	0.4	75.60	1	77.00	76.60	-0.6	35,260	0.00%
2021/05/07	1.6	70.74	1	70.10	70.80	0.6	34,384	0.00%
2021/05/06	3	70.50	0	0.00	69.60	3	34,193	0.01%
2021/05/05	3	69.37	9	68.69	69.50	-6	33,736	-0.02%
2021/05/04	10	68.14	1	69.70	67.40	9	33,156	0.03%
2021/05/03	8	70.24	3.2	70.24	68.80	4.8	32,463	0.01%
2021/04/29	3	64.20	10	64.30	64.20	-7	31,048	-0.02%
2021/04/28	6	65.90	4	65.23	65.10	2	30,854	0.01%
2021/04/27	5	64.50	5	64.28	64.90	0	30,724	0.00%
2021/04/26	3	62.37	3	63.53	64.10	0	30,536	0.00%
2021/04/23	7	61.21	0	0.00	61.30	7	30,234	0.02%
2021/04/22	5	61.26	12	61.27	61.10	-7	30,326	-0.02%
2021/04/21	1	61.00	6	61.10	61.40	-5	30,017	-0.02%
2021/04/20	16	61.53	21	61.94	61.80	-5	30,043	-0.02%
2021/04/19	12	60.50	13	60.55	61.80	-1	30,178	0.00%
2021/04/16	7	59.26	0	0.00	60.00	7	30,110	0.02%
2021/04/15	12	58.76	16	58.69	60.00	-4	30,284	-0.01%
2021/04/14	3	57.10	0	0.00	57.10	3	29,598	0.01%
2021/04/13	11.1	58.50	20	58.49	57.80	-9	29,559	-0.03%
2021/04/12	4	57.70	1.1	57.54	58.00	2.9	29,197	0.01%
2021/04/09	9	56.42	0	0.00	56.40	9	28,971	0.03%
2021/04/08	11	56.99	17	56.99	56.90	-6	28,985	-0.02%
2021/04/07	0	0.00	6	57.60	57.50	-6	29,180	-0.02%
2021/04/06	5	57.40	5	57.46	57.30	0	28,913	0.00%
2021/04/01	20	57.57	16	57.65	57.80	4	28,624	0.01%
2021/03/31	14	56.86	1	57.40	56.80	13	28,086	0.05%
2021/03/30	0	0.00	3	56.30	56.80	-3	27,757	-0.01%
2021/03/29	8	55.80	1	55.80	55.90	7	27,361	0.03%
2021/03/26	10	55.40	4	55.33	55.50	6	27,328	0.02%
2021/03/25	0	0.00	3	55.10	55.30	-3	27,357	-0.01%
2021/03/24	5	54.96	7	54.13	54.40	-2	27,212	-0.01%
2021/03/23	2	54.80	0	0.00	54.50	2	27,030	0.01%
2021/03/22	0.2	53.90	0	0.00	53.90	0.2	26,920	0.00%
2021/03/19	7.5	53.69	1	53.40	53.70	6.5	27,234	0.02%
2021/03/18	2	55.10	1	54.50	54.40	1	26,995	0.00%
2021/03/17	1	54.80	24	54.75	54.50	-23	27,457	-0.08%
2021/03/16	1	55.30	6	55.40	55.40	-5	27,420	-0.02%
2021/03/15	6	55.72	2	56.10	55.50	4	27,388	0.01%
2021/03/12	11	55.07	17	54.82	54.90	-6	27,099	-0.02%
2021/03/11	13	55.76	3	56.27	55.40	10	26,922	0.04%
2021/03/10	0	0.00	13	53.48	54.00	-13	25,773	-0.05%
2021/03/09	24	53.36	4.1	53.50	53.70	19.9	25,454	0.08%
2021/03/08	22	52.03	8	51.95	52.10	14	24,877	0.06%
2021/03/05	8	50.75	2	50.80	50.80	6	24,534	0.02%
2021/03/04	2	50.10	5	50.68	50.60	-3	25,238	-0.01%
2021/03/03	5	51.14	1	51.10	51.00	4	25,089	0.02%
2021/03/02	2	50.15	7	51.01	50.10	-5	24,982	-0.02%
2021/02/26	6	50.38	1	50.60	49.90	5	24,694	0.02%
2021/02/25	1	51.80	21	50.89	51.70	-20	23,847	-0.08%
2021/02/24	1	50.00	1	50.00	50.00	0	23,128	0.00%
2021/02/23	4	49.76	9	49.51	49.75	-5	22,937	-0.02%
2021/02/22	3	49.47	0	0.00	48.95	3	22,702	0.01%
2021/02/19	6	48.94	2	49.20	49.10	4	22,644	0.02%
2021/02/18	8	49.57	1	49.70	49.20	7	22,724	0.03%
2021/02/17	0	0.00	3	48.80	48.90	-3	22,516	-0.01%
2021/02/03	0	0.00	1	47.35	47.60	-1	22,835	0.00%
2021/02/02	0	0.00	15	47.06	47.25	-15	22,979	-0.07%
2021/02/01	0	0.00	15	45.72	45.95	-15	22,665	-0.07%
2021/01/29	1	46.10	0	0.00	45.55	1	22,644	0.00%
2021/01/28	3	46.20	3	46.47	46.20	0	22,410	0.00%
2021/01/27	1	46.77	1	46.90	46.80	0	22,191	0.00%
2021/01/26	1	46.65	3	46.77	46.50	-2	22,119	-0.01%
2021/01/25	4	47.30	7	47.31	47.40	-3	21,928	-0.01%
2021/01/22	3	46.28	0	0.00	46.25	3	21,726	0.01%
2021/01/21	0	0.00	1	46.30	46.20	-1	21,634	0.00%
2021/01/20	3	46.35	0	0.00	46.20	3	21,583	0.01%
2021/01/18	5	46.75	15	46.73	46.95	-10	21,305	-0.05%
2021/01/15	10	47.65	16	48.00	47.60	-6	21,046	-0.03%
2021/01/14	9	48.26	4.1	48.55	48.45	4.9	20,910	0.02%
2021/01/13	5	48.00	4	48.03	48.30	1	20,703	0.00%
2021/01/12	7	47.72	12.1	48.12	47.75	-5.1	20,349	-0.03%
2021/01/11	15	47.61	16	47.77	47.40	-1	19,832	-0.01%
2021/01/08	15	47.23	6	47.00	47.45	9	19,420	0.05%
2021/01/07	1	46.15	2	46.40	46.20	-1	18,928	-0.01%
2021/01/06	1	45.85	0	0.00	45.60	1	18,827	0.01%
2021/01/05	1	46.40	0	0.00	46.35	1	18,643	0.01%
2020/12/31	20	46.41	2	46.73	46.75	18	18,506	0.10%
2020/12/30	0	0.00	42	46.03	46.90	-42	18,315	-0.23%
2020/12/28	11	45.32	8	45.55	45.55	3	18,096	0.02%
2020/12/25	1	45.50	0	0.00	45.50	1	18,122	0.01%
2020/12/24	6	45.49	22	45.63	45.55	-16	18,141	-0.09%
2020/12/23	5.1	44.41	5	44.80	44.80	0.1	17,948	0.00%
2020/12/22	31	45.08	0	0.00	44.90	31	17,960	0.17%
2020/12/21	22	45.41	6	45.49	45.50	16	18,211	0.09%
2020/12/18	13	46.04	4	46.59	46.00	9	18,064	0.05%
2020/12/16	0	0.00	5	46.27	46.35	-5	18,050	-0.03%
2020/12/15	5.1	46.13	1	46.85	45.85	4.1	18,040	0.02%
2020/12/14	7	47.36	11	47.21	47.30	-4	17,640	-0.02%
2020/12/11	16.6	47.05	10	47.28	47.20	6.6	17,326	0.04%
2020/12/10	0	0.00	3	45.53	45.65	-3	16,697	-0.02%
2020/12/07	0	0.00	2	45.48	45.60	-2	16,494	-0.01%
2020/12/04	0	0.00	5	44.70	45.15	-5	16,320	-0.03%
2020/12/03	5	44.40	0	0.00	44.45	5	16,105	0.03%
2020/12/01	1	44.60	0	0.00	44.80	1	15,675	0.01%
2020/11/30	1	44.75	0	0.00	44.30	1	15,570	0.01%
2020/11/27	0	0.00	1	45.55	45.65	-1	14,834	-0.01%
2020/11/26	2.1	45.50	1	45.60	45.60	1.1	14,746	0.01%
2020/11/25	1	45.35	0	0.00	45.15	1	14,672	0.01%
2020/11/20	2	44.75	0	0.00	44.90	2	14,590	0.01%
2020/11/19	2	45.53	0	0.00	45.25	2	14,975	0.01%
2020/11/18	14	45.58	20	45.50	45.50	-6	14,881	-0.04%
2020/11/17	1	45.35	9	45.62	45.55	-8	14,877	-0.05%
2020/11/16	20	45.48	0	0.00	45.55	20	14,813	0.14%
2020/11/12	0	0.00	1	45.20	45.20	-1	14,647	-0.01%
2020/11/11	0.5	45.30	17	45.16	45.55	-16.5	14,376	-0.11%
2020/11/10	0	0.00	3	43.27	43.60	-3	13,554	-0.02%
2020/11/09	0	0.00	4	42.48	42.70	-4	13,328	-0.03%
2020/11/04	0	0.00	1	41.60	41.65	-1	13,527	-0.01%
2020/11/03	0	0.00	5	41.55	41.60	-5	13,592	-0.04%
2020/10/30	5	40.60	7	40.50	40.70	-2	13,672	-0.01%
2020/10/29	0	0.00	2	40.90	40.75	-2	13,549	-0.01%
2020/10/19	1	41.55	0	0.00	41.45	1	13,652	0.01%
2020/10/15	0	0.00	5	41.45	41.30	-5	13,830	-0.04%
2020/10/14	6	41.70	2	41.80	41.80	4	13,725	0.03%
2020/10/13	0	0.00	10	41.65	41.45	-10	13,582	-0.07%
2020/10/12	4	41.40	4	41.38	41.45	0	13,601	0.00%
2020/10/08	12	41.05	0	0.00	41.05	12	13,607	0.09%
2020/10/07	0	0.00	28	41.36	41.15	-28	13,557	-0.21%
2020/10/06	1	41.50	2	41.60	41.50	-1	13,534	-0.01%
2020/10/05	21	41.35	0	0.00	41.20	21	13,460	0.16%
2020/09/30	10	41.77	0	0.00	41.90	10	13,544	0.07%
2020/09/29	0	0.00	11	41.64	41.65	-11	13,566	-0.08%
2020/09/28	10	41.15	0	0.00	41.30	10	13,654	0.07%
2020/09/24	3	40.68	0	0.00	40.60	3	13,700	0.02%
2020/09/23	2	41.40	0	0.00	41.75	2	13,275	0.02%
2020/09/22	2	42.00	0	0.00	41.90	2	13,140	0.02%
2020/09/11	0	0.00	13	43.35	43.45	-13	13,010	-0.10%
2020/09/10	0	0.00	3	42.98	43.05	-3	12,965	-0.02%
2020/09/09	1	41.80	0	0.00	42.25	1	12,854	0.01%
2020/09/04	9	42.21	6	42.33	42.45	3	13,169	0.02%
2020/09/02	2	42.20	0	0.00	42.20	2	13,346	0.01%
2020/09/01	1	42.85	0	0.00	42.80	1	13,346	0.01%
2020/08/31	1	43.05	0	0.00	42.80	1	13,272	0.01%
2020/08/26	0	0.00	4	43.40	43.40	-4	13,235	-0.03%
2020/08/25	2	43.60	8	43.06	43.40	-6	13,156	-0.05%
2020/08/24	1	41.80	0	0.00	41.70	1	12,833	0.01%
2020/08/21	8	41.47	2	41.60	41.80	6	12,897	0.05%
2020/08/20	4	41.90	0	0.00	41.40	4	12,766	0.03%
2020/08/19	0	0.00	2	43.05	42.75	-2	12,709	-0.02%
2020/08/17	0	0.00	2	42.35	42.50	-2	12,560	-0.02%
2020/08/12	6	41.75	1	41.85	41.85	5	12,773	0.04%
2020/08/11	8	41.91	0	0.00	41.75	8	12,660	0.06%
2020/08/06	2	41.35	0	0.00	41.55	2	12,531	0.02%
2020/08/04	2	41.30	0	0.00	41.30	2	12,604	0.02%
2020/07/31	1	41.85	2	41.70	41.75	-1	12,603	-0.01%
2020/07/30	5	42.00	2	41.93	42.20	3	12,463	0.02%
2020/07/29	0	0.00	1	42.50	41.80	-1	12,418	-0.01%
2020/07/16	0	0.00	2	42.95	42.85	-2	13,060	-0.02%
2020/07/15	1	43.00	0	0.00	42.80	1	13,046	0.01%
2020/07/13	0	0.00	3	42.92	43.00	-3	13,365	-0.02%
2020/07/10	0	0.00	4	42.68	42.40	-4	13,490	-0.03%
2020/07/09	2	42.90	0	0.00	42.80	2	13,702	0.01%
2020/07/08	0	0.00	1	43.00	43.10	-1	13,617	-0.01%
2020/07/06	4	43.40	2	43.25	43.30	2	13,742	0.01%
2020/07/03	0	0.00	2	42.55	42.80	-2	13,867	-0.01%
2020/07/01	1	42.40	1	42.10	42.30	0	14,311	0.00%
2020/06/30	1	43.85	0	0.00	43.90	1	14,307	0.01%
2020/06/24	0	0.00	1	44.10	44.15	-1	14,247	-0.01%
2020/06/22	0	0.00	3	43.50	43.60	-3	14,552	-0.02%
2020/06/19	2	43.65	2	44.05	43.60	0	14,773	0.00%
2020/06/18	3	43.78	0	0.00	43.85	3	14,934	0.02%
2020/06/17	2	43.73	3	44.03	44.30	-1	15,019	-0.01%
2020/06/16	0	0.00	7	43.98	44.10	-7	15,493	-0.05%
2020/06/15	3	43.12	6	43.27	43.10	-3	16,095	-0.02%
2020/06/12	3	43.03	0	0.00	43.25	3	16,407	0.02%
2020/06/11	9	44.31	3	43.95	43.60	6	16,848	0.04%
2020/06/10	9	44.54	7	44.53	44.60	2	17,044	0.01%
2020/06/09	3	44.12	1	44.00	44.00	2	17,833	0.01%
2020/06/08	3	43.88	0	0.00	43.85	3	18,181	0.02%
2020/06/05	1	43.60	0	0.00	43.50	1	18,324	0.01%
2020/06/03	0	0.00	1.4	43.42	43.55	-1.4	18,973	-0.01%
2020/06/02	1	42.90	0	0.00	42.95	1	18,957	0.01%
2020/06/01	3	42.95	0	0.00	42.50	3	18,967	0.02%
2020/05/26	0	0.00	7	42.45	42.45	-7	18,940	-0.04%
2020/05/25	15	41.45	5	41.35	41.70	10	18,867	0.05%
2020/05/22	10	41.98	0	0.00	41.70	10	18,881	0.05%
2020/05/21	0	0.00	7	42.58	42.70	-7	18,910	-0.04%
2020/05/20	4	42.25	0	0.00	42.25	4	18,801	0.02%
2020/05/19	8	41.55	0	0.00	42.00	8	18,690	0.04%
2020/05/18	0	0.00	1	41.00	41.20	-1	18,448	-0.01%
2020/05/14	1	40.55	0	0.00	40.55	1	18,263	0.01%
2020/05/13	5	41.15	1	41.00	40.95	4	18,156	0.02%
2020/05/12	1	40.75	1	41.25	41.20	0	18,167	0.00%
2020/05/11	0	0.00	2	41.18	41.20	-2	18,225	-0.01%
2020/05/07	1	40.60	0	0.00	40.50	1	18,279	0.01%
2020/05/05	1	40.65	12	40.72	40.65	-11	18,380	-0.06%
2020/05/04	1	40.95	6	40.63	40.75	-5	18,411	-0.03%
2020/04/30	17	41.91	2	41.95	42.30	15	18,225	0.08%
2020/04/29	4	41.28	0	0.00	41.05	4	18,188	0.02%
2020/04/24	2	39.50	0	0.00	39.20	2	18,683	0.01%
2020/04/22	1	38.65	0	0.00	39.45	1	18,721	0.01%
2020/04/21	0	0.00	2	39.08	39.00	-2	18,670	-0.01%
2020/04/17	0	0.00	5	40.80	40.60	-5	18,610	-0.03%
2020/04/16	0	0.00	4	40.25	40.20	-4	18,482	-0.02%
2020/04/15	5	41.00	0	0.00	41.05	5	18,295	0.03%
2020/04/13	5	39.60	5	39.77	39.50	0	18,003	0.00%
2020/04/10	8	39.07	6	39.17	39.20	2	17,881	0.01%
2020/04/09	0	0.00	1	38.15	38.20	-1	17,767	-0.01%
2020/04/08	0	0.00	1	37.90	37.95	-1	17,642	-0.01%
2020/04/07	0	0.00	1	37.55	37.25	-1	17,403	-0.01%
2020/04/06	3	37.27	1	38.25	37.30	2	17,181	0.01%
2020/04/01	1	37.40	0	0.00	37.40	1	16,908	0.01%
2020/03/31	1	37.90	0	0.00	37.55	1	16,767	0.01%
2020/03/30	1	37.50	0	0.00	37.90	1	16,494	0.01%
2020/03/27	0	0.00	1	38.15	38.30	-1	16,359	-0.01%
2020/03/26	1	37.20	0	0.00	37.30	1	16,114	0.01%
2020/03/25	1	36.85	1	37.10	37.10	0	16,112	0.00%
2020/03/24	5	36.89	0	0.00	36.25	5	15,922	0.03%
2020/03/20	3	36.05	1	36.90	37.50	2	15,842	0.01%
2020/03/19	4	35.49	2	35.63	34.85	2	15,428	0.01%
2020/03/18	4	37.03	2	37.40	36.85	2	15,332	0.01%
2020/03/16	1	39.65	0	0.00	38.05	1	14,810	0.01%
2020/03/13	5	38.23	1	38.35	39.65	4	14,425	0.03%
2020/03/12	4	40.63	6	41.09	40.50	-2	13,472	-0.01%
2020/03/11	10	42.23	2	42.55	42.15	8	13,056	0.06%
2020/03/09	3	42.68	0	0.00	42.35	3	12,848	0.02%
2020/03/06	2	44.30	0	0.00	44.20	2	12,372	0.02%
2020/03/04	0	0.00	2	44.05	44.45	-2	12,451	-0.02%
2020/03/03	3	44.12	2	44.15	44.15	1	12,548	0.01%
2020/03/02	2	44.10	0	0.00	43.95	2	12,678	0.02%
2020/02/27	2	44.40	0	0.00	44.45	2	13,147	0.02%
2020/02/26	2	44.30	1	44.80	44.70	1	13,411	0.01%
2020/02/25	1	44.75	0	0.00	44.95	1	13,301	0.01%
2020/02/24	1	44.95	0	0.00	45.00	1	13,338	0.01%
2020/02/21	2	45.55	3	45.82	45.70	-1	13,244	-0.01%
2020/02/19	0	0.00	2	46.15	46.35	-2	13,295	-0.02%
2020/02/17	7	45.69	0	0.00	45.95	7	13,316	0.05%
2020/02/14	0	0.00	2	46.03	46.15	-2	13,329	-0.02%
2020/02/12	0	0.00	5	46.35	46.35	-5	13,455	-0.04%
2020/02/11	0	0.00	20	46.00	46.00	-20	13,347	-0.15%
2020/02/10	2	44.80	0	0.00	45.15	2	13,575	0.01%
2020/02/07	1	45.35	0	0.00	45.40	1	14,026	0.01%
2020/02/06	0	0.00	1	45.60	46.00	-1	14,017	-0.01%
2020/02/05	0	0.00	1	45.20	45.40	-1	13,961	-0.01%
2020/02/03	5	43.85	0	0.00	44.15	5	13,979	0.04%
2020/01/30	22	44.94	2	45.30	45.00	20	13,719	0.15%
2020/01/20	0	0.00	1	47.10	47.10	-1	13,126	-0.01%
2020/01/17	0	0.00	1	47.05	47.15	-1	13,064	-0.01%
2020/01/13	0	0.00	2	46.65	46.80	-2	12,734	-0.02%
2020/01/10	0	0.00	3	46.45	46.40	-3	12,676	-0.02%
2020/01/07	0	0.00	3	46.23	46.30	-3	12,548	-0.02%
2020/01/03	1	46.50	0	0.00	46.75	1	12,558	0.01%
2019/12/27	0	0.00	1	46.70	46.75	-1	12,512	-0.01%
2019/12/26	1	46.45	0	0.00	46.50	1	12,435	0.01%
2019/12/23	1	46.45	0	0.00	46.65	1	12,613	0.01%
2019/12/19	0	0.00	1	46.70	46.75	-1	12,514	-0.01%
2019/12/18	2	46.60	0	0.00	46.75	2	12,459	0.02%
2019/12/17	1	46.40	0	0.00	46.50	1	12,454	0.01%
2019/12/13	2	47.05	17	46.91	47.15	-15	12,136	-0.12%
2019/12/12	0	0.00	4	46.05	46.05	-4	11,685	-0.03%
2019/12/11	0	0.00	5	46.03	45.95	-5	11,598	-0.04%
2019/12/10	0	0.00	2	45.50	45.55	-2	11,447	-0.02%
2019/12/06	0	0.00	1	45.35	45.45	-1	11,572	-0.01%
2019/12/04	1	44.75	0	0.00	44.80	1	11,452	0.01%
2019/12/02	1	44.80	0	0.00	44.80	1	11,513	0.01%
2019/11/29	1	44.85	21	45.07	44.80	-20	11,431	-0.17%
2019/11/28	11	45.41	2	45.45	45.40	9	11,208	0.08%
2019/11/27	9	45.73	12	45.55	45.85	-3	11,107	-0.03%
2019/11/25	2	45.85	2	45.85	46.10	0	10,286	0.00%
2019/11/18	1	45.30	0	0.00	45.60	1	9,831	0.01%
2019/11/15	1	45.10	0	0.00	45.30	1	9,898	0.01%
2019/11/14	3	45.08	6	45.10	45.10	-3	9,986	-0.03%
2019/11/13	0	0.00	2	45.53	45.30	-2	10,209	-0.02%
2019/11/12	0	0.00	9	45.69	45.55	-9	10,259	-0.09%
2019/11/11	1	45.45	13	45.17	45.20	-12	10,222	-0.12%
2019/11/08	5	45.51	4	45.78	45.60	1	10,236	0.01%
2019/11/07	16	45.61	3	46.15	45.50	13	10,148	0.13%
2019/11/06	7	45.65	40	45.63	45.85	-33	9,873	-0.33%
2019/11/05	9	44.96	3	45.30	44.95	6	9,380	0.06%
2019/11/04	7	44.78	0	0.00	44.95	7	9,414	0.07%
2019/11/01	3	44.45	0	0.00	44.55	3	9,445	0.03%
2019/10/31	10	44.55	0	0.00	44.55	10	9,553	0.10%
2019/10/30	10	45.45	0	0.00	45.45	10	9,452	0.11%
2019/10/29	0	0.00	10	45.30	45.45	-10	9,564	-0.10%
2019/10/25	0	0.00	10	45.53	45.50	-10	9,528	-0.10%
2019/10/17	0	0.00	3	45.18	45.30	-3	9,504	-0.03%
2019/10/16	0	0.00	3	45.15	45.25	-3	9,499	-0.03%
2019/10/15	2	44.85	12	44.99	44.95	-10	9,492	-0.11%
2019/10/14	0	0.00	33	44.61	44.80	-33	9,512	-0.35%
2019/10/09	6	43.90	6	44.60	43.90	0	9,473	0.00%
2019/10/08	19	44.34	10	44.30	44.30	9	9,457	0.10%
2019/10/07	1	43.95	0	0.00	44.00	1	9,406	0.01%
2019/10/04	10	44.00	0	0.00	44.00	10	9,453	0.11%
2019/10/01	2	44.80	0	0.00	45.00	2	9,586	0.02%
2019/09/27	0	0.00	1	44.55	44.55	-1	9,708	-0.01%
2019/09/26	0	0.00	1	44.50	44.60	-1	10,060	-0.01%
2019/09/24	0	0.00	11	44.85	45.00	-11	10,405	-0.11%
2019/09/23	1	44.95	18	44.93	44.85	-17	10,504	-0.16%
2019/09/17	0	0.00	3	44.97	45.55	-3	10,693	-0.03%
2019/09/12	2	45.20	4	45.10	45.00	-2	10,726	-0.02%
2019/09/11	0	0.00	6	44.92	44.95	-6	10,826	-0.06%
2019/09/10	4	45.00	65	44.98	44.90	-61	10,813	-0.56%
2019/09/09	2	44.50	11	44.25	44.55	-9	10,670	-0.08%
2019/09/05	20	43.68	2	43.80	43.95	18	10,660	0.17%
2019/09/03	1	43.35	0	0.00	43.25	1	10,585	0.01%
2019/08/30	1	43.40	3	43.30	43.65	-2	10,756	-0.02%
2019/08/26	0	0.00	5	43.04	43.00	-5	10,789	-0.05%
2019/08/23	5	43.10	0	0.00	43.10	5	10,801	0.05%
2019/08/21	0	0.00	1	42.80	42.90	-1	11,145	-0.01%
2019/08/20	3	42.98	6	43.03	42.90	-3	11,111	-0.03%
2019/08/19	2	43.13	4	43.38	43.35	-2	11,128	-0.02%
2019/08/16	13	42.62	10	42.67	43.15	3	11,048	0.03%
2019/08/15	7	41.89	16	41.93	41.90	-9	10,942	-0.08%
2019/08/14	10	42.10	0	0.00	42.05	10	11,055	0.09%
2019/08/13	1	42.40	10	42.48	42.30	-9	11,116	-0.08%
2019/08/12	17	41.96	3	42.20	41.90	14	11,259	0.12%
2019/08/06	2	41.15	2	42.00	41.70	0	11,901	0.00%
2019/08/02	3	42.40	0	0.00	42.35	3	11,942	0.03%
2019/08/01	1	42.85	2	42.90	42.90	-1	12,024	-0.01%
2019/07/31	5	43.28	0	0.00	43.20	5	12,042	0.04%
2019/07/30	1	43.60	0	0.00	43.50	1	11,991	0.01%
2019/07/24	2	43.50	6	43.60	43.45	-4	12,543	-0.03%
2019/07/23	2	43.60	0	0.00	43.55	2	12,576	0.02%
2019/07/22	3	43.60	0	0.00	43.60	3	12,563	0.02%
2019/07/19	3	43.50	6	43.82	43.50	-3	12,593	-0.02%
2019/07/18	1	43.45	0	0.00	43.45	1	12,590	0.01%
2019/07/17	5	43.50	0	0.00	43.50	5	12,580	0.04%
2019/07/16	0	0.00	10	43.98	44.00	-10	12,466	-0.08%
2019/07/15	0	0.00	10	43.95	43.85	-10	12,428	-0.08%
2019/07/12	0	0.00	9	44.05	43.95	-9	12,723	-0.07%
2019/07/10	3	44.15	4	44.31	44.30	-1	13,018	-0.01%
2019/07/09	5	44.05	0	0.00	44.05	5	13,055	0.04%
2019/07/08	5	44.05	0	0.00	44.20	5	13,061	0.04%
2019/07/04	10	44.34	7	44.64	44.35	3	13,236	0.02%
2019/07/03	3	46.02	8	46.08	46.10	-5	13,177	-0.04%
2019/07/02	9	46.12	2	46.30	46.25	7	13,031	0.05%
2019/07/01	71	46.25	0	0.00	46.25	71	12,781	0.56%
2019/06/28	0	0.00	11	45.95	45.85	-11	12,611	-0.09%
2019/06/27	10	45.64	2	45.85	45.80	8	12,572	0.06%
2019/06/24	0	0.00	20	44.60	44.90	-20	12,607	-0.16%
2019/06/21	6	44.45	5	44.75	44.45	1	12,633	0.01%
2019/06/20	9	44.66	3	44.90	44.65	6	12,612	0.05%
2019/06/19	3	44.65	2	44.70	44.80	1	12,755	0.01%
2019/06/18	0	0.00	6	44.35	44.50	-6	12,656	-0.05%
2019/06/17	6	44.10	8	43.93	44.10	-2	12,868	-0.02%
2019/06/14	4	43.55	4	43.73	43.55	0	13,091	0.00%
2019/06/13	14	43.65	0	0.00	43.65	14	13,170	0.11%
2019/06/12	4	43.90	1	44.00	44.35	3	13,250	0.02%
2019/06/11	7	44.04	8	44.38	44.45	-1	13,372	-0.01%
2019/06/10	0	0.00	3	43.75	44.15	-3	13,370	-0.02%
2019/06/05	11	43.11	2	43.95	43.10	9	13,478	0.07%
2019/06/04	2	43.50	6	43.85	43.90	-4	13,470	-0.03%
2019/06/03	0	0.00	6	43.68	43.65	-6	13,451	-0.04%
2019/05/31	7	43.05	0	0.00	43.25	7	13,432	0.05%
2019/05/29	3	42.25	7	42.48	42.45	-4	13,576	-0.03%
2019/05/28	3	42.15	2	42.50	42.30	1	13,740	0.01%
2019/05/27	0	0.00	3	42.25	42.30	-3	13,665	-0.02%
2019/05/24	6	42.06	0	0.00	42.00	6	13,806	0.04%
2019/05/23	0	0.00	4	42.66	42.50	-4	13,755	-0.03%
2019/05/22	8	42.50	0	0.00	42.50	8	13,835	0.06%
2019/05/21	1	43.05	2	42.90	43.05	-1	13,864	-0.01%
2019/05/20	1	41.95	0	0.00	41.90	1	13,733	0.01%
2019/05/17	3.2	42.01	0	0.00	41.90	3.2	13,636	0.02%
2019/05/16	10	42.34	0	0.00	42.00	10	13,498	0.07%
2019/05/14	6	43.18	0	0.00	43.15	6	13,373	0.04%
2019/05/13	2	44.50	0	0.00	43.80	2	13,270	0.02%
2019/05/09	6	44.72	0	0.00	44.60	6	13,436	0.04%
2019/05/08	3	45.10	0	0.00	45.05	3	13,438	0.02%
2019/05/07	2.2	45.45	31	45.50	45.40	-28.8	13,491	-0.21%
2019/05/06	2	45.55	0	0.00	45.60	2	13,686	0.01%
2019/05/03	20	46.13	10	46.40	46.15	10	13,628	0.07%
2019/05/02	10	46.35	15	46.07	46.40	-5	13,506	-0.04%
2019/04/30	8	45.63	1	45.85	45.60	7	13,422	0.05%
2019/04/29	26	45.55	21	45.53	45.70	5	13,422	0.04%
2019/04/25	4	45.15	0	0.00	45.20	4	13,629	0.03%
2019/04/24	8	45.31	1	45.45	45.40	7	13,919	0.05%
2019/04/23	4	45.20	2	45.30	45.35	2	14,182	0.01%
2019/04/22	10	45.19	0	0.00	45.25	10	14,494	0.07%
2019/04/19	2	45.25	1	45.25	45.20	1	14,744	0.01%
2019/04/18	1	44.80	30	44.70	45.00	-29	14,768	-0.20%
2019/04/17	3	45.20	0	0.00	45.20	3	14,610	0.02%
2019/04/16	1	45.15	0	0.00	45.30	1	14,477	0.01%
2019/04/11	2	45.63	1	46.05	45.55	1	14,325	0.01%
2019/04/08	5.9	45.51	1	45.60	45.35	4.9	14,074	0.03%
2019/04/03	0	0.00	2	46.05	46.00	-2	13,801	-0.01%
2019/04/02	0	0.00	2	45.90	46.00	-2	13,773	-0.01%
2019/04/01	1	45.70	1	45.95	45.60	0	13,728	0.00%
2019/03/28	0	0.00	20	45.18	45.10	-20	13,404	-0.15%
2019/03/27	3	44.97	0	0.00	44.95	3	13,331	0.02%
2019/03/26	14	45.59	0	0.00	45.50	14	13,224	0.11%
2019/03/25	3	45.65	3	45.65	45.55	0	13,349	0.00%
2019/03/22	1	46.35	84	46.92	46.40	-83	13,166	-0.63%
2019/03/21	0	0.00	4	46.91	46.90	-4	13,054	-0.03%
2019/03/20	5	47.20	0	0.00	47.15	5	13,050	0.04%
2019/03/19	34	46.55	11	46.50	46.95	23	12,850	0.18%
2019/03/18	1	45.95	1	45.60	46.00	0	12,664	0.00%
2019/03/14	84	45.42	12	45.46	45.25	72	12,452	0.58%
2019/03/13	10	45.35	5	45.25	45.25	5	12,434	0.04%
2019/03/12	5	45.00	47	45.03	45.00	-42	12,423	-0.34%
2019/03/11	18	44.58	0	0.00	44.50	18	12,436	0.14%
2019/03/08	10	44.71	4	44.65	44.70	6	12,490	0.05%
2019/03/07	1	45.00	2	45.15	45.10	-1	12,623	-0.01%
2019/03/05	2	45.05	5	45.00	45.10	-3	12,846	-0.02%
2019/03/04	18	44.80	45	45.00	45.15	-27	12,921	-0.21%
2019/02/27	0	0.00	1	45.55	45.50	-1	12,758	-0.01%
2019/02/26	5	45.42	1	45.40	45.45	4	12,558	0.03%
2019/02/25	45	45.14	8	45.17	45.30	37	12,239	0.30%
2019/02/21	0	0.00	10	45.00	45.10	-10	12,083	-0.08%
2019/02/20	18	44.98	1	45.05	45.05	17	12,003	0.14%
2019/02/19	0	0.00	1	44.90	44.85	-1	11,846	-0.01%
2019/02/18	1	44.70	6	44.74	44.75	-5	11,801	-0.04%
2019/02/15	1	44.50	25	44.54	44.40	-24	11,767	-0.20%
2019/02/14	14	44.68	0	0.00	44.50	14	11,660	0.12%
2019/02/13	24	44.53	22	44.46	44.60	2	11,458	0.02%
2019/02/12	24	44.21	5	44.45	44.30	19	11,447	0.17%
2019/02/11	9	44.22	4.1	44.89	44.15	4.9	11,317	0.04%
2019/01/30	0	0.00	1	44.55	44.55	-1	11,181	-0.01%
2019/01/29	0	0.00	1	44.80	44.75	-1	11,121	-0.01%
2019/01/28	12	44.59	21	44.41	44.60	-9	10,954	-0.08%
2019/01/25	3	44.05	0	0.00	44.00	3	10,827	0.03%
2019/01/24	6	44.12	0	0.00	44.05	6	10,643	0.06%
2019/01/22	0.1	44.40	0	0.00	44.25	0.1	10,710	0.00%
2019/01/18	16	43.98	0	0.00	44.15	16	10,904	0.15%
2019/01/17	10	43.82	9	44.08	44.05	1	11,002	0.01%
2019/01/16	44	44.13	17	44.20	44.00	27	10,922	0.25%
2019/01/15	20	44.64	0	0.00	44.60	20	10,614	0.19%
2019/01/14	3	45.05	0	0.00	45.00	3	10,342	0.03%
2019/01/11	4	45.90	4	46.15	45.95	0	10,140	0.00%
2019/01/09	2	47.00	0	0.00	47.05	2	10,011	0.02%
2019/01/07	1	45.75	6	46.10	45.95	-5	10,273	-0.05%
2019/01/04	6	45.35	0	0.00	45.30	6	10,445	0.06%
2019/01/03	0	0.00	6	45.85	45.80	-6	10,903	-0.06%
2019/01/02	10	46.41	0	0.00	46.10	10	11,063	0.09%
2018/12/25	2	46.15	0	0.00	46.50	2	11,742	0.02%
2018/12/24	1	46.55	4	46.55	46.85	-3	11,927	-0.03%
2018/12/19	0	0.00	2	47.10	47.30	-2	12,580	-0.02%
2018/12/18	6	47.15	0	0.00	47.05	6	12,666	0.05%
2018/12/17	2	47.65	4	47.65	47.75	-2	12,959	-0.02%
2018/12/13	5	48.00	0	0.00	48.05	5	13,081	0.04%
2018/12/06	1	47.90	0	0.00	48.00	1	12,897	0.01%
2018/12/05	1	48.50	5	48.50	48.35	-4	12,874	-0.03%
2018/12/03	0	0.00	2	49.25	49.15	-2	12,840	-0.02%
2018/11/30	3	48.50	7	48.86	48.80	-4	12,724	-0.03%
2018/11/29	30	49.03	0	0.00	48.60	30	12,537	0.24%
2018/11/28	22	48.84	0	0.00	48.85	22	12,400	0.18%
2018/11/27	3	49.17	0	0.00	49.10	3	12,281	0.02%
2018/11/23	0	0.00	1	50.40	50.10	-1	12,218	-0.01%
2018/11/19	0	0.00	1	51.50	51.50	-1	12,437	-0.01%
2018/11/08	0	0.00	6	50.40	50.90	-6	12,772	-0.05%
2018/11/07	0	0.00	11	50.15	50.30	-11	12,670	-0.09%
2018/11/05	0	0.00	5	48.85	49.20	-5	12,683	-0.04%
2018/11/02	6	48.33	2	48.55	48.90	4	12,682	0.03%
2018/10/31	1	48.10	0	0.00	48.45	1	12,664	0.01%
2018/10/26	0	0.00	3	47.80	47.10	-3	12,485	-0.02%
2018/10/25	1	48.20	2	48.30	48.00	-1	12,226	-0.01%
2018/10/24	11	49.05	10	49.63	49.15	1	12,250	0.01%
2018/10/23	15	49.55	0	0.00	49.55	15	12,184	0.12%
2018/10/19	1	49.70	0	0.00	50.20	1	12,270	0.01%
2018/10/18	0	0.00	1	49.90	49.60	-1	12,235	-0.01%
2018/10/17	1	49.75	0	0.00	49.75	1	12,384	0.01%
2018/10/16	0	0.00	1	49.65	49.70	-1	12,337	-0.01%
2018/10/15	0	0.00	1	49.80	49.95	-1	12,269	-0.01%
2018/10/12	4	49.26	16	49.69	50.10	-12	12,013	-0.10%
2018/10/11	13	49.90	0	0.00	49.65	13	11,865	0.11%
2018/10/09	0	0.00	10	51.95	51.50	-10	11,377	-0.09%
2018/10/08	0	0.00	10	51.40	51.60	-10	11,184	-0.09%
2018/10/05	25	50.82	0	0.00	50.90	25	11,086	0.23%
2018/10/04	1	51.30	80	51.46	51.60	-79	10,810	-0.73%
2018/10/02	0	0.00	1	52.20	52.10	-1	10,636	-0.01%
2018/10/01	1	52.30	1	52.00	52.50	0	10,512	0.00%
2018/09/28	5	51.60	0	0.00	51.80	5	10,484	0.05%
2018/09/27	0	0.00	1	51.90	51.90	-1	10,330	-0.01%
2018/09/25	0	0.00	1	51.40	51.10	-1	10,326	-0.01%
2018/09/21	0	0.00	27	51.17	51.10	-27	10,288	-0.26%
2018/09/13	2	50.00	0	0.00	49.90	2	10,634	0.02%
2018/09/12	0	0.00	11	49.75	49.70	-11	10,843	-0.10%
2018/09/11	10	49.55	0	0.00	49.80	10	11,015	0.09%
2018/09/10	1	49.55	2	49.50	49.40	-1	11,238	-0.01%
2018/09/07	3	49.50	0	0.00	49.50	3	11,443	0.03%
2018/08/27	0	0.00	4	50.60	50.70	-4	11,774	-0.03%
2018/08/24	4	49.83	0	0.00	49.85	4	11,640	0.03%
2018/08/22	0	0.00	2	50.20	50.10	-2	12,211	-0.02%
2018/08/17	0	0.00	10	50.01	49.90	-10	12,024	-0.08%
2018/08/16	13	49.68	0	0.00	49.70	13	11,979	0.11%
2018/08/15	0	0.00	17	49.99	50.10	-17	11,943	-0.14%
2018/08/14	4	50.15	50	50.21	50.30	-46	12,078	-0.38%
2018/08/13	3	50.10	0	0.00	50.10	3	12,264	0.02%
2018/08/10	0	0.00	11	50.89	50.90	-11	12,319	-0.09%
2018/08/09	6	50.40	1	50.70	50.40	5	12,483	0.04%
2018/08/08	4	50.70	4	50.85	50.70	0	12,640	0.00%
2018/08/07	0	0.00	2	50.70	50.50	-2	12,772	-0.02%
2018/08/06	65	50.63	0	0.00	50.40	65	12,831	0.51%
2018/08/03	0	0.00	7	50.63	50.80	-7	13,049	-0.05%
2018/08/02	9	50.46	0	0.00	50.20	9	13,141	0.07%
2018/08/01	0	0.00	7	50.91	51.00	-7	13,112	-0.05%
2018/07/31	3	50.70	0	0.00	50.70	3	13,175	0.02%
2018/07/27	7	50.07	0	0.00	50.20	7	13,116	0.05%
2018/07/26	2	50.00	0	0.00	50.30	2	13,168	0.02%
2018/07/25	3	50.20	0	0.00	50.20	3	13,156	0.02%
2018/07/24	12	50.37	0	0.00	50.30	12	13,149	0.09%
2018/07/23	10	50.75	0	0.00	51.00	10	13,077	0.08%
2018/07/20	15	50.63	0	0.00	51.00	15	13,127	0.11%
2018/07/18	2	50.80	25	50.80	50.80	-23	13,137	-0.18%
2018/07/16	1	50.90	15	50.80	50.70	-14	13,165	-0.11%
2018/07/13	0	0.00	1	50.80	51.00	-1	13,230	-0.01%
2018/07/12	0	0.00	2	50.70	50.70	-2	13,283	-0.02%
2018/07/11	2	50.05	2	50.10	50.30	0	13,360	0.00%
2018/07/10	2	50.30	0	0.00	50.50	2	13,348	0.01%
2018/07/05	2	49.75	0	0.00	49.80	2	13,409	0.01%
2018/07/02	1	51.00	0	0.00	50.30	1	13,535	0.01%
2018/06/27	1	50.60	0	0.00	50.50	1	13,279	0.01%
2018/06/26	1	51.00	2	51.40	50.90	-1	13,056	-0.01%
2018/06/25	2	53.20	9	53.30	53.20	-7	12,832	-0.05%
2018/06/22	12	53.62	1	53.50	53.70	11	12,586	0.09%
2018/06/21	0	0.00	2	54.15	53.90	-2	12,476	-0.02%
2018/06/20	3	53.63	2	53.50	53.70	1	12,714	0.01%
2018/06/15	0	0.00	11	53.06	53.70	-11	12,431	-0.09%
2018/06/14	0	0.00	1.5	52.90	52.90	-1.5	12,213	-0.01%
2018/06/13	4.5	53.80	0	0.00	54.00	4.5	12,056	0.04%
2018/06/12	4	53.40	5	53.84	53.50	-1	12,349	-0.01%
2018/06/11	6	53.63	0	0.00	53.70	6	12,305	0.05%
2018/06/07	25	53.60	0	0.00	54.00	25	12,354	0.20%
2018/06/06	0	0.00	1	53.20	53.30	-1	12,473	-0.01%
2018/05/30	1	51.80	6	51.70	51.20	-5	12,242	-0.04%
2018/05/29	1	52.80	0	0.00	52.80	1	12,296	0.01%
2018/05/28	0	0.00	11	53.40	53.30	-11	12,441	-0.09%
2018/05/23	1	53.00	1	53.70	53.30	0	12,693	0.00%
2018/05/21	0	0.00	5	53.30	53.20	-5	12,638	-0.04%
2018/05/18	0	0.00	1	52.90	52.90	-1	12,560	-0.01%
2018/05/17	0	0.00	2	52.40	52.50	-2	12,527	-0.02%
2018/05/16	0	0.00	4.1	52.05	52.20	-4.1	12,388	-0.03%
2018/05/15	2	51.20	8	52.09	51.20	-6	12,430	-0.05%
2018/05/14	1	51.60	21	51.80	51.80	-20	12,756	-0.16%
2018/05/11	5	51.80	1	51.80	51.80	4	12,840	0.03%
2018/05/10	0	0.00	5	51.00	51.00	-5	12,734	-0.04%
2018/05/09	0	0.00	6	50.88	50.70	-6	12,756	-0.05%
2018/05/08	1	50.30	0	0.00	50.70	1	12,895	0.01%
2018/05/07	10	50.25	0	0.00	50.30	10	12,889	0.08%
2018/05/03	10	50.65	0	0.00	50.40	10	12,844	0.08%
2018/05/02	0	0.00	1	51.10	51.30	-1	13,013	-0.01%
2018/04/27	1	50.60	1	50.80	50.80	0	13,174	0.00%
2018/04/25	0	0.00	7	50.01	50.30	-7	13,266	-0.05%
2018/04/24	4	50.20	4	50.40	50.20	0	13,388	0.00%
2018/04/23	12	50.17	17	50.11	50.20	-5	13,527	-0.04%
2018/04/20	18	50.40	0	0.00	50.40	18	13,801	0.13%
2018/04/18	1	50.00	0	0.00	50.00	1	14,012	0.01%
2018/04/17	1	49.95	0	0.00	49.95	1	14,128	0.01%
2018/04/13	2	51.00	0	0.00	51.20	2	14,345	0.01%
2018/04/12	1	51.00	0	0.00	51.00	1	14,474	0.01%
2018/04/11	1	51.40	2	51.55	51.00	-1	14,669	-0.01%
2018/04/10	0	0.00	3	50.67	51.00	-3	14,659	-0.02%
2018/04/03	1	49.90	0	0.00	49.90	1	14,590	0.01%
2018/04/02	0	0.00	5	50.10	50.10	-5	14,519	-0.03%
2018/03/31	2	50.20	0	0.00	50.20	2	14,579	0.01%
2018/03/30	0	0.00	2	50.20	50.10	-2	14,685	-0.01%
2018/03/29	0	0.00	4	50.10	50.10	-4	14,706	-0.03%
2018/03/28	2	50.10	0	50.30	50.30	2	14,603	0.01%
2018/03/27	0	0.00	2	50.70	50.70	-2	14,619	-0.01%
2018/03/26	0	0.00	8	50.20	50.40	-8	14,557	-0.05%
2018/03/23	13	50.25	0	0.00	50.30	13	14,657	0.09%
2018/03/16	2	50.95	13	50.90	51.70	-11	14,383	-0.08%
2018/03/15	6	51.23	5	51.50	51.20	1	14,121	0.01%
2018/03/14	5	51.32	6.3	51.66	51.60	-1.3	14,138	-0.01%
2018/03/13	4	51.50	4	51.50	51.60	0	14,188	0.00%
2018/03/12	21	51.49	9	51.88	51.80	12	14,194	0.08%
2018/03/08	0	0.00	2	50.40	50.40	-2	14,429	-0.01%
2018/03/07	0	0.00	2	50.50	50.30	-2	14,758	-0.01%
2018/03/06	3	50.70	2	50.50	50.30	1	15,322	0.01%
2018/03/05	5	50.16	0	0.00	50.10	5	15,600	0.03%
2018/03/02	2	50.95	0	0.00	50.80	2	15,494	0.01%
2018/03/01	2	51.80	4	51.85	52.20	-2	15,358	-0.01%
2018/02/27	2	52.30	2	52.80	52.20	0	15,405	0.00%
2018/02/26	3	52.13	2	52.70	52.20	1	15,360	0.01%
2018/02/23	3	52.00	2	52.10	52.30	1	15,567	0.01%
2018/02/22	14	51.34	0	0.00	51.80	14	16,252	0.09%
2018/02/21	1	51.40	1	51.40	51.90	0	16,922	0.00%
2018/02/12	0	0.00	1	50.90	51.00	-1	16,782	-0.01%
2018/02/09	1	49.70	4	49.83	50.20	-3	16,786	-0.02%
2018/02/08	6	50.80	6	50.83	50.60	0	16,607	0.00%
2018/02/07	11	50.33	14	50.79	50.20	-3	16,574	-0.02%
2018/02/06	15	49.97	2	50.50	49.20	13	16,301	0.08%
2018/02/02	1	53.30	0	0.00	53.40	1	15,666	0.01%
2018/01/30	0	0.00	2	53.20	53.10	-2	15,396	-0.01%
2018/01/29	0	0.00	10	53.95	54.00	-10	15,380	-0.07%
2018/01/25	3	53.23	3	53.17	53.40	0	15,563	0.00%
2018/01/24	2	52.80	18	52.78	52.80	-16	15,373	-0.10%
2018/01/23	2	53.80	11	53.83	54.00	-9	15,235	-0.06%
2018/01/19	21	53.42	17	53.87	53.90	4	15,384	0.03%
2018/01/18	9	54.06	8.2	54.48	53.80	0.8	15,268	0.01%
2018/01/17	39	54.09	18	54.13	54.20	21	15,074	0.14%
2018/01/16	16	54.58	51	54.75	54.80	-35	14,907	-0.23%
2018/01/15	9	54.00	10	53.89	54.10	-1	14,546	-0.01%
2018/01/12	6	53.00	25	53.10	53.20	-19	14,299	-0.13%
2018/01/11	34	52.86	4	53.30	53.00	30	14,227	0.21%
2018/01/10	25	52.97	10	53.10	53.00	15	14,236	0.11%
2018/01/08	4	52.30	79	52.47	52.50	-75	13,984	-0.54%
2018/01/05	9	52.11	5	52.02	52.20	4	13,900	0.03%
2018/01/04	60	51.57	24	51.75	51.90	36	13,779	0.26%
2018/01/03	32	51.40	2	51.40	51.50	30	13,865	0.22%
2018/01/02	0	0.00	4	50.80	51.00	-4	13,535	-0.03%