裕隆 (2201)-元富-屏東券商分點個股進出

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

裕隆

(2201)

可現股當沖

股價
69.8
漲跌
▼0.6
漲幅
-0.85%
成交量
5,634張
產業
上市汽車類股
733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

裕隆 (2201)籌碼相關－元富-屏東券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-屏東券商分點個股進出
元富-屏東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
2024/06/06	1	70.30	0	0.00	69.80	1	5,943	0.02%
2024/06/05	1	71.50	0	0.00	70.40	1	5,912	0.02%
2024/06/04	2	70.00	2	71.10	70.50	0	5,942	0.00%
2024/05/30	2	70.50	0	0.00	70.10	2	5,896	0.03%
2024/05/29	5	71.98	2	72.75	71.50	3	5,871	0.05%
2024/05/28	1	71.60	0	0.00	71.40	1	5,829	0.02%
2024/05/27	3	71.93	1	72.10	71.70	2	5,833	0.03%
2024/05/24	2	70.30	0	0.00	70.90	2	5,813	0.03%
2024/05/23	1	70.80	0	0.00	70.50	1	5,814	0.02%
2024/05/21	0	70.80	0	70.80	70.50	0	5,838	0.00%
2024/05/20	0	0.00	3	71.87	71.30	-3	5,829	-0.05%
2024/05/17	2	71.10	0	0.00	71.00	2	5,858	0.03%
2024/05/10	12	72.96	14	72.04	73.10	-2	5,750	-0.03%
2024/05/09	3	75.23	4	75.53	75.00	-1	5,542	-0.02%
2024/05/08	2	76.20	8	74.69	76.30	-6	5,340	-0.11%
2024/05/06	5	73.84	0	0.00	73.60	5	4,986	0.10%
2024/05/03	0	0.00	2	72.70	73.70	-2	4,803	-0.04%
2024/04/24	0	0.00	1	68.20	68.00	-1	4,375	-0.02%
2024/04/23	0	0.00	4	67.50	67.50	-4	4,493	-0.09%
2024/04/22	1	68.10	1	68.20	67.80	0	4,508	0.00%
2024/04/19	4	67.05	0	0.00	66.90	4	4,450	0.09%
2024/04/18	0	0.00	3	69.80	69.30	-3	4,372	-0.07%
2024/04/17	0	0.00	6	68.00	67.40	-6	4,297	-0.14%
2024/04/16	2	67.40	1	67.40	67.40	1	4,327	0.02%
2024/04/15	0	0.00	1	69.80	69.30	-1	4,331	-0.02%
2024/04/11	1	69.20	0	0.00	69.30	1	4,321	0.02%
2024/04/09	0	0.00	1	70.20	69.10	-1	4,375	-0.02%
2024/04/08	0	0.00	9	68.69	70.00	-9	4,361	-0.21%
2024/04/03	2	66.70	0	0.00	66.70	2	4,271	0.05%
2024/03/22	0	0.00	1	68.20	68.30	-1	4,690	-0.02%
2024/03/21	1	68.40	0	0.00	67.80	1	4,792	0.02%
2024/03/20	1	68.10	3	67.67	67.70	-2	4,949	-0.04%
2024/03/19	3	68.37	1	68.80	68.30	2	4,983	0.04%
2024/03/18	0	0.00	7	69.56	69.50	-7	5,136	-0.14%
2024/03/15	3	69.30	4	69.55	68.50	-1	5,158	-0.02%
2024/03/14	1	69.50	2	70.10	69.80	-1	5,161	-0.02%
2024/03/13	2	71.30	1	69.70	69.70	1	5,145	0.02%
2024/03/12	2	69.90	6	70.48	71.90	-4	5,096	-0.08%
2024/03/11	2	67.05	3	67.03	67.60	-1	4,959	-0.02%
2024/03/08	1	69.40	2	69.25	67.10	-1	4,948	-0.02%
2024/03/07	2	69.75	0	0.00	68.90	2	4,864	0.04%
2024/03/06	4	70.65	2	70.85	70.10	2	4,820	0.04%
2024/03/05	0	0.00	20	70.50	70.40	-20	4,945	-0.40%
2024/03/04	2	70.50	0	0.00	70.80	2	4,943	0.04%
2024/03/01	12	71.17	1	70.80	70.70	11	4,936	0.22%
2024/02/27	1	70.70	0	0.00	69.40	1	4,902	0.02%
2024/02/26	10	70.60	0	0.00	70.60	10	4,906	0.20%
2024/02/23	0	0.00	1	71.80	71.20	-1	4,978	-0.02%
2024/02/22	0	0.00	0.1	70.70	70.90	-0.1	5,036	0.00%
2024/02/21	1	70.90	0	0.00	70.80	1	5,195	0.02%
2024/02/19	0.1	72.16	5	72.06	72.20	-5	5,303	-0.09%
2024/02/16	0	0.00	3	70.10	69.90	-3	5,334	-0.06%
2024/02/01	0	0.00	1	70.60	70.70	-1	5,480	-0.02%
2024/01/31	1	68.90	0	0.00	69.50	1	5,501	0.02%
2024/01/25	1	70.50	0	0.00	69.70	1	5,675	0.02%
2024/01/24	0	71.20	3	70.87	70.80	-3	5,723	-0.05%
2024/01/23	1	68.90	0	0.00	69.60	1	5,865	0.02%
2024/01/22	1	69.00	0	0.00	68.60	1	5,904	0.02%
2024/01/19	3	68.80	4	68.90	69.10	-1	6,009	-0.02%
2024/01/18	1	68.20	0	0.00	68.50	1	6,091	0.02%
2024/01/17	3	67.80	0	0.00	67.70	3	6,163	0.05%
2024/01/16	3	70.10	0	0.00	69.80	3	6,113	0.05%
2024/01/12	1	70.00	1	71.00	70.70	0	6,435	0.00%
2024/01/11	1	70.90	1	70.70	70.70	0	6,557	0.00%
2024/01/10	1	69.90	0	0.00	70.20	1	6,941	0.01%
2024/01/09	2	70.90	0	0.00	70.90	2	7,154	0.03%
2024/01/04	1	72.80	0	0.00	72.60	1	9,230	0.01%
2024/01/03	1	73.70	0	0.00	73.10	1	9,285	0.01%
2023/12/29	0	0.00	1	74.90	74.80	-1	9,295	-0.01%
2023/12/28	0	0.00	2	74.60	74.60	-2	9,415	-0.02%
2023/12/26	1	73.00	0	0.00	72.70	1	9,545	0.01%
2023/12/22	3	72.93	1	72.90	72.20	2	9,944	0.02%
2023/12/20	1	74.00	0	0.00	74.10	1	9,898	0.01%
2023/12/19	1	73.60	1.1	74.61	74.00	-0.1	9,935	0.00%
2023/12/18	1	74.70	0	0.00	74.40	1	9,995	0.01%
2023/12/15	1	76.40	0	0.00	75.50	1	10,188	0.01%
2023/12/14	1	76.00	1	77.30	77.30	0	10,213	0.00%
2023/12/13	1	76.40	0	0.00	76.00	1	10,171	0.01%
2023/12/12	0	0.00	1	77.90	77.80	-1	10,053	-0.01%
2023/12/08	2	77.60	0	0.00	77.20	2	10,156	0.02%
2023/12/06	1	78.10	0	0.00	77.80	1	10,240	0.01%
2023/12/05	0	0.00	2	76.15	77.00	-2	10,270	-0.02%
2023/11/30	2	76.90	5	76.48	76.90	-3	10,662	-0.03%
2023/11/29	1	77.80	2	78.30	77.90	-1	11,171	-0.01%
2023/11/28	0	0.00	2	78.10	78.40	-2	11,565	-0.02%
2023/11/27	1	77.10	0	0.00	77.10	1	11,759	0.01%
2023/11/22	5	77.90	0	0.00	77.70	5	12,453	0.04%
2023/11/21	0	0.00	2	79.00	79.00	-2	12,370	-0.02%
2023/11/20	5	78.36	1	78.10	78.00	4	12,279	0.03%
2023/11/17	0	0.00	3	80.17	80.20	-3	12,116	-0.02%
2023/11/16	0	0.00	1	79.00	79.10	-1	12,025	-0.01%
2023/11/15	1	78.80	0	0.00	78.50	1	11,968	0.01%
2023/11/14	1	77.50	1	77.30	77.90	0	11,858	0.00%
2023/11/10	1	77.30	0	0.00	77.10	1	11,883	0.01%
2023/11/09	0	0.00	1	78.90	79.20	-1	11,857	-0.01%
2023/11/08	0	0.00	10	79.10	78.60	-10	12,001	-0.08%
2023/11/06	0	0.00	2	79.05	78.80	-2	12,036	-0.02%
2023/11/03	0	0.00	1.1	78.13	78.20	-1.1	12,143	-0.01%
2023/11/02	0	0.00	0.3	77.34	77.40	-0.3	12,086	0.00%
2023/11/01	1	75.00	1.1	75.11	75.00	-0.1	12,009	0.00%
2023/10/31	1.4	76.84	1.5	76.64	74.10	-0.1	11,946	0.00%
2023/10/30	2	76.85	0	0.00	76.90	2	11,861	0.02%
2023/10/27	1	78.50	0	0.00	77.30	1	11,890	0.01%
2023/10/26	2.2	79.15	1.2	78.22	78.20	1	11,957	0.01%
2023/10/25	0	0.00	1.5	80.89	80.10	-1.5	11,962	-0.01%
2023/10/24	2.2	78.52	0	0.00	79.00	2.2	12,043	0.02%
2023/10/23	2.1	78.00	0	0.00	77.80	2.1	12,066	0.02%
2023/10/20	2.1	78.86	1	79.40	79.10	1.1	12,142	0.01%
2023/10/19	0	0.00	2	81.20	81.40	-2	12,052	-0.02%
2023/10/18	17	82.96	6	81.48	80.10	11	12,069	0.09%
2023/10/17	5.2	82.24	2.1	81.43	81.10	3.1	11,808	0.03%
2023/10/16	4.1	85.63	1.2	85.17	83.00	2.9	11,705	0.02%
2023/10/13	7.5	85.17	16.5	86.51	85.10	-9	11,340	-0.08%
2023/10/12	2	82.05	3	82.70	84.00	-1	10,331	-0.01%
2023/10/11	2	78.70	0	0.00	78.80	2	10,484	0.02%
2023/10/06	2	78.80	3	78.90	78.90	-1	10,709	-0.01%
2023/10/04	2.1	78.40	1	78.70	78.40	1.1	10,777	0.01%
2023/10/02	1	82.10	0	0.00	82.00	1	10,679	0.01%
2023/09/28	2.1	84.29	3	84.90	83.00	-1	10,776	-0.01%
2023/09/27	11	85.82	1	85.50	86.00	10	10,746	0.09%
2023/09/25	0	0.00	0.4	84.65	84.30	-0.4	10,678	0.00%
2023/09/22	0	0.00	0.1	82.20	82.50	-0.1	10,638	0.00%
2023/09/21	1	82.40	1	82.70	80.60	0	10,613	0.00%
2023/09/20	4.2	84.63	3	85.10	82.20	1.2	10,624	0.01%
2023/09/19	1.3	84.61	0	0.00	84.60	1.3	10,450	0.01%
2023/09/18	0	0.00	2.2	83.33	83.30	-2.2	10,335	-0.02%
2023/09/15	0	0.00	0.4	83.00	82.90	-0.4	10,380	0.00%
2023/09/14	0.2	83.68	0.1	83.80	83.80	0.1	10,412	0.00%
2023/09/12	1	81.60	0	0.00	81.30	1	10,631	0.01%
2023/09/11	1	83.10	1	81.60	81.20	0	10,647	0.00%
2023/09/08	1	83.60	3	82.60	82.60	-2	10,628	-0.02%
2023/09/07	0.2	83.90	0	0.00	84.50	0.2	10,632	0.00%
2023/09/06	2	84.10	0	0.00	83.20	2	10,618	0.02%
2023/09/05	5	84.58	4.1	84.91	85.20	0.9	10,593	0.01%
2023/09/04	10	87.55	18	86.83	85.70	-8	10,510	-0.08%
2023/09/01	11	85.90	11	85.58	85.30	0	9,982	0.00%
2023/08/31	1	84.30	1	83.60	83.40	0	9,779	0.00%
2023/08/30	6.1	81.06	8	81.94	83.70	-1.9	9,882	-0.02%
2023/08/29	0.1	78.90	5	79.20	79.80	-4.9	9,712	-0.05%
2023/08/28	3	76.33	0	0.00	75.70	3	10,084	0.03%
2023/08/23	0	0.00	5	74.70	74.70	-5	11,529	-0.04%
2023/08/14	1.3	74.51	2	75.00	73.40	-0.7	13,253	-0.01%
2023/08/08	1	79.90	1	79.90	79.70	0	13,666	0.00%
2023/08/04	2	80.50	2	80.50	80.70	0	13,957	0.00%
2023/08/02	3	80.50	193	81.80	80.10	-190	13,997	-1.36%	大賣/鉅額交易
2023/08/01	0	0.00	11	81.23	81.00	-11	13,969	-0.08%
2023/07/31	0	0.00	1	81.60	82.00	-1	13,957	-0.01%
2023/07/28	3	81.40	0	0.00	81.60	3	13,918	0.02%
2023/07/27	1	78.80	1	80.30	81.00	0	13,982	0.00%
2023/07/26	0	0.00	1	79.30	77.70	-1	13,895	-0.01%
2023/07/25	3	77.27	3	78.83	79.80	0	13,936	0.00%
2023/07/24	0	0.00	1	76.50	76.20	-1	13,873	-0.01%
2023/07/21	1	77.34	0.3	77.60	77.40	0.7	13,893	0.01%
2023/07/20	1.1	78.08	0	0.00	78.20	1.1	14,010	0.01%
2023/07/19	1.2	79.25	0	0.00	79.00	1.2	13,983	0.01%
2023/07/18	1.2	81.05	0	0.00	80.20	1.2	14,165	0.01%
2023/07/17	2.7	84.87	1	85.90	84.40	1.7	14,604	0.01%
2023/07/14	6	86.57	7	86.46	85.50	-1	15,027	-0.01%
2023/07/13	1	83.90	10	84.20	84.00	-9	15,484	-0.06%
2023/07/12	2	80.55	0	0.00	80.20	2	15,701	0.01%
2023/07/11	1	81.80	0	0.00	80.00	1	16,083	0.01%
2023/07/07	2	82.60	1	82.70	82.30	1	16,394	0.01%
2023/07/06	1	83.30	2	83.40	83.50	-1	16,360	-0.01%
2023/07/05	4	82.53	6	82.22	81.80	-2	16,184	-0.01%
2023/07/04	12	82.98	3	82.87	82.40	9	16,023	0.06%
2023/07/03	2	81.95	0	0.00	81.80	2	16,017	0.01%
2023/06/30	0	0.00	1	82.70	82.60	-1	15,975	-0.01%
2023/06/29	1	80.60	0	0.00	80.50	1	15,906	0.01%
2023/06/28	1	80.70	0	0.00	80.80	1	15,888	0.01%
2023/06/27	2	80.60	2	81.25	79.40	0	15,857	0.00%
2023/06/26	2	81.00	1	80.70	82.00	1	15,917	0.01%
2023/06/20	6	82.92	6	82.95	83.10	0	16,009	0.00%
2023/06/19	3	83.43	2	83.55	83.40	1	16,067	0.01%
2023/06/16	11	86.64	5	86.52	83.70	6	16,268	0.04%
2023/06/15	1	87.70	1	88.00	87.70	0	16,050	0.00%
2023/06/14	2	87.45	2	87.35	87.40	0	16,092	0.00%
2023/06/13	2	87.60	0	0.00	87.10	2	16,261	0.01%
2023/06/12	1	87.50	0	0.00	86.80	1	16,486	0.01%
2023/06/08	1	89.40	0	0.00	87.10	1	16,894	0.01%
2023/06/07	0.3	89.60	2	89.50	89.70	-1.7	17,277	-0.01%
2023/06/06	3	89.43	0	0.00	88.50	3	17,427	0.02%
2023/06/05	14	91.92	2	91.40	90.60	12	17,463	0.07%
2023/06/02	2	90.10	1	91.20	90.60	1	17,273	0.01%
2023/06/01	16.2	91.86	17	91.31	89.60	-0.8	17,110	0.00%
2023/05/31	7	86.10	6	87.03	87.60	1	16,730	0.01%
2023/05/30	1	86.20	3.5	86.19	86.60	-2.5	16,779	-0.01%
2023/05/29	1	83.80	0	0.00	82.80	1	16,189	0.01%
2023/05/26	5.3	82.89	1.2	82.27	82.20	4.2	16,720	0.02%
2023/05/25	7.2	84.31	9	84.48	83.40	-1.9	16,790	-0.01%
2023/05/24	1	83.50	1	84.90	85.30	0	16,784	0.00%
2023/05/23	3	84.27	0	0.00	83.70	3	16,779	0.02%
2023/05/22	0	0.00	4	83.90	84.20	-4	16,625	-0.02%
2023/05/18	2	82.00	0	0.00	81.80	2	17,232	0.01%
2023/05/17	104	80.70	105	81.11	81.10	-1	17,202	-0.01%	大買/大賣/
2023/05/16	0	0.00	4	79.28	79.60	-4	16,929	-0.02%
2023/05/15	1	76.70	130	76.80	76.70	-129	16,975	-0.76%	大賣/鉅額交易
2023/05/12	2	76.15	0	0.00	78.30	2	17,522	0.01%
2023/05/11	2	76.15	0	0.00	75.90	2	17,605	0.01%
2023/05/04	5	77.06	2	77.80	77.80	3	20,127	0.01%
2023/05/03	31.9	79.35	1	77.60	77.60	30.9	20,629	0.15%
2023/05/02	51	79.80	0	0.00	80.00	51	21,995	0.23%
2023/04/28	53	80.72	4.3	80.97	80.60	48.7	22,329	0.22%
2023/04/27	0	0.00	1	79.50	80.50	-1	22,911	0.00%
2023/04/26	0	0.00	2	79.25	79.80	-2	23,222	-0.01%
2023/04/25	3.2	79.63	0.6	79.70	78.50	2.6	23,224	0.01%
2023/04/24	6.2	79.46	0	0.00	80.90	6.2	23,268	0.03%
2023/04/21	10.4	80.30	23.4	80.04	80.30	-13	23,333	-0.06%
2023/04/20	27.4	81.21	29.2	80.27	82.00	-1.8	23,300	-0.01%
2023/04/19	18.1	85.21	3	84.97	83.20	15.1	23,430	0.06%
2023/04/18	2.3	83.53	9	84.71	85.70	-6.7	23,376	-0.03%
2023/04/17	5	80.06	7	81.59	81.80	-2	22,746	-0.01%
2023/04/14	5	78.18	9.1	79.38	79.10	-4	22,664	-0.02%
2023/04/13	2	75.45	7	77.63	77.60	-5	22,469	-0.02%
2023/04/12	1	74.93	1	75.90	75.60	0	22,228	0.00%
2023/04/07	4	74.15	10	74.42	74.30	-6	22,682	-0.03%
2023/04/06	40	73.35	40	73.75	73.70	0	22,946	0.00%
2023/03/31	9	75.52	2	75.20	75.20	7	23,097	0.03%
2023/03/30	1	76.70	6	76.92	76.50	-5	23,290	-0.02%
2023/03/29	6	75.42	1	75.70	75.60	5	23,597	0.02%
2023/03/28	4	74.95	7	74.50	74.50	-3	24,135	-0.01%
2023/03/27	133	76.75	131	76.26	75.50	2	24,251	0.01%	大買/大賣/
2023/03/24	2	77.60	2	78.60	78.80	0	24,380	0.00%
2023/03/23	1	76.30	1	77.30	77.50	0	24,792	0.00%
2023/03/22	2	77.15	1	76.40	76.40	1	25,520	0.00%
2023/03/21	4	77.18	8	78.55	77.30	-4	25,958	-0.02%
2023/03/17	1	74.60	1	75.40	75.70	0	26,757	0.00%
2023/03/16	4	75.13	4	74.30	73.90	0	27,143	0.00%
2023/03/15	18	76.38	25	77.22	75.90	-7	27,463	-0.03%
2023/03/14	14	75.09	3	75.43	75.50	11	27,639	0.04%
2023/03/13	12	73.08	13	75.45	76.00	-1	27,805	0.00%
2023/03/10	8	73.46	16	74.08	72.40	-8	28,035	-0.03%
2023/03/09	1	76.20	5	76.46	76.00	-4	28,440	-0.01%
2023/03/08	10	77.60	1	77.60	77.60	9	29,589	0.03%
2023/03/07	5	79.12	2	79.20	79.20	3	31,679	0.01%
2023/03/06	4	78.80	3	79.03	79.00	1	32,545	0.00%
2023/03/03	2	78.25	1	78.10	78.10	1	33,580	0.00%
2023/03/02	65	78.74	67	79.31	78.80	-2	33,809	-0.01%
2023/03/01	6	81.87	14	81.68	81.60	-8	34,331	-0.02%
2023/02/24	12	81.50	11	81.55	81.30	1	34,926	0.00%
2023/02/23	2	78.10	20	79.03	80.00	-18	35,006	-0.05%
2023/02/22	14	78.18	2	78.10	78.10	12	35,078	0.03%
2023/02/21	3	81.07	3.1	81.04	80.90	-0.1	35,210	0.00%
2023/02/20	5	80.32	46	80.92	80.60	-41	35,453	-0.12%
2023/02/17	54	80.17	13	80.55	80.00	41	36,109	0.11%
2023/02/16	31	80.75	40	81.58	81.50	-9	36,232	-0.02%
2023/02/15	8	77.85	22	78.11	77.90	-14	35,580	-0.04%
2023/02/14	1	76.90	0	0.00	77.20	1	35,384	0.00%
2023/02/13	25	77.87	5	77.72	77.50	20	35,365	0.06%
2023/02/10	31	78.49	71	78.25	79.00	-40	35,162	-0.11%
2023/02/09	70	77.04	88	77.61	76.90	-18	34,580	-0.05%
2023/02/08	60	76.83	2	77.50	77.80	58	34,426	0.17%
2023/02/07	1	77.20	0	0.00	77.80	1	34,045	0.00%
2023/02/06	7	78.11	0	0.00	77.50	7	33,809	0.02%
2023/02/03	79	79.45	81	79.08	78.10	-2	33,486	-0.01%
2023/02/02	34.5	81.85	17	80.48	79.50	17.5	32,779	0.05%
2023/02/01	14.5	83.01	15	83.63	84.50	-0.5	31,891	0.00%
2023/01/31	16	79.06	17	79.95	82.90	-1	31,435	0.00%
2023/01/30	0	0.00	5.1	76.15	78.10	-5.1	30,031	-0.02%
2023/01/17	14	70.35	15.2	70.62	71.00	-1.2	29,893	0.00%
2023/01/16	1	68.90	3	68.47	69.20	-2	29,626	-0.01%
2023/01/13	3	66.60	3	66.80	66.80	0	29,718	0.00%
2023/01/12	8	66.51	9	66.57	66.20	-1	29,684	0.00%
2023/01/11	0	0.00	1	67.50	66.50	-1	29,471	0.00%
2023/01/10	3	67.73	1	67.20	67.20	2	29,388	0.01%
2023/01/09	3	67.57	6	68.32	68.20	-3	29,198	-0.01%
2023/01/06	4	65.73	3	66.37	66.20	1	28,481	0.00%
2023/01/05	0	0.00	2	65.70	65.70	-2	27,989	-0.01%
2023/01/04	2	65.10	1	65.20	65.70	1	27,698	0.00%
2023/01/03	2	62.15	0	0.00	63.20	2	27,350	0.01%
2022/12/30	0	0.00	1	62.00	62.00	-1	27,175	0.00%
2022/12/29	2	60.10	1	61.00	61.40	1	27,061	0.00%
2022/12/28	0	0.00	3	61.60	61.60	-3	26,892	-0.01%
2022/12/27	0	0.00	2	61.75	61.90	-2	26,747	-0.01%
2022/12/26	0	0.00	4	60.65	61.10	-4	26,468	-0.02%
2022/12/23	3	59.00	12.4	58.97	59.10	-9.4	26,197	-0.04%
2022/12/22	14	60.27	5	60.38	59.70	9	25,954	0.03%
2022/12/21	2.4	60.80	0	0.00	60.00	2.4	25,720	0.01%
2022/12/20	0.3	62.52	1	65.40	61.40	-0.7	25,370	0.00%
2022/12/19	0.5	63.90	0	0.00	64.20	0.5	24,857	0.00%
2022/12/16	2	64.80	0	0.00	64.10	2	24,654	0.01%
2022/12/15	5	68.40	6	67.78	66.50	-1	24,382	0.00%
2022/12/14	9	66.46	18	67.06	66.80	-9	23,822	-0.04%
2022/12/13	87	65.77	88	66.08	65.00	-1	23,062	0.00%
2022/12/12	17	64.33	16	64.30	66.60	1	22,467	0.00%
2022/12/09	15.2	62.63	2	62.25	62.30	13.2	21,593	0.06%
2022/12/08	4	63.03	4	62.50	63.00	0	21,338	0.00%
2022/12/07	17	64.77	25	64.54	63.40	-8	20,901	-0.04%
2022/12/06	10	65.63	6	65.00	64.90	4	20,373	0.02%
2022/12/05	5	66.96	5	66.86	66.90	0	19,893	0.00%
2022/12/02	1	66.70	3	67.13	66.70	-2	19,576	-0.01%
2022/12/01	19	67.17	18	67.05	67.90	1	18,949	0.01%
2022/11/30	29	65.14	8	65.04	65.20	21	18,126	0.12%
2022/11/29	17	65.60	38.1	65.08	63.70	-21.1	16,812	-0.13%
2022/11/28	18	61.44	15	62.39	64.80	3	14,714	0.02%
2022/11/25	20	60.54	13	60.00	60.60	7	14,089	0.05%
2022/11/24	3	57.43	5	57.38	57.70	-2	12,958	-0.02%
2022/11/23	10	57.22	14	56.73	57.10	-4	12,521	-0.03%
2022/11/22	19	54.75	17	54.98	54.90	2	11,541	0.02%
2022/11/21	7	52.03	14.1	51.60	54.10	-7.1	10,587	-0.07%
2022/11/18	9	49.67	5	49.20	49.20	4	9,933	0.04%
2022/11/17	5	50.50	9	50.78	50.20	-4	9,704	-0.04%
2022/11/16	7	50.13	2	50.15	50.90	5	9,257	0.05%
2022/11/15	1	50.50	17	50.91	51.10	-16	8,791	-0.18%
2022/11/14	1	49.50	2.7	48.69	49.50	-1.7	7,961	-0.02%
2022/11/10	2	44.55	2	45.25	44.40	0	7,462	0.00%
2022/11/09	1	46.00	0	0.00	44.80	1	7,416	0.01%
2022/11/08	1	45.60	0	0.00	45.35	1	7,303	0.01%
2022/11/01	3	45.60	1	45.65	45.60	2	7,586	0.03%
2022/10/31	2	45.60	10	46.10	45.60	-8	7,566	-0.11%
2022/10/28	1	45.90	1	45.90	45.75	0	7,556	0.00%
2022/10/27	2	46.00	2	45.03	46.55	0	7,447	0.00%
2022/10/26	2	44.80	1	44.70	44.40	1	7,331	0.01%
2022/10/25	2.2	44.22	3	44.35	44.30	-0.8	7,207	-0.01%
2022/10/24	2	45.83	2	45.73	46.00	0	6,936	0.00%
2022/10/21	2	42.25	12	43.85	45.05	-10	6,516	-0.15%
2022/10/19	0.1	43.00	29.8	43.26	43.00	-29.7	5,965	-0.50%
2022/10/18	13	42.84	37	43.27	42.80	-24	6,023	-0.40%
2022/10/17	31	43.01	16	43.21	43.45	15	6,156	0.24%
2022/10/14	0	0.00	2	42.00	42.80	-2	6,177	-0.03%
2022/10/13	2	41.47	1.2	42.16	41.05	0.8	6,136	0.01%
2022/10/12	0.2	41.20	0	0.00	41.05	0.2	6,071	0.00%
2022/10/11	2	41.95	2	40.85	40.80	0	6,175	0.00%
2022/10/07	0	42.83	1	41.45	42.90	-1	6,221	-0.02%
2022/09/29	0	0.00	1	41.60	41.55	-1	7,232	-0.01%
2022/09/28	4	41.40	0	0.00	41.20	4	7,355	0.05%
2022/09/27	1	42.50	13.1	42.56	42.65	-12.1	7,378	-0.16%
2022/09/23	0	0.00	10	42.93	42.85	-10	7,635	-0.13%
2022/09/22	0.1	43.45	0	0.00	43.45	0.1	7,823	0.00%
2022/09/20	1	43.20	0	0.00	43.30	1	8,266	0.01%
2022/09/19	0	0.00	1	42.00	41.95	-1	8,537	-0.01%
2022/09/07	1	42.15	11	42.27	41.85	-10	11,040	-0.09%
2022/09/06	0	0.00	1	42.80	42.05	-1	11,057	-0.01%
2022/09/05	3	43.82	2	43.90	43.40	1	11,033	0.01%
2022/09/02	13.2	43.54	16	43.51	43.85	-2.8	11,015	-0.03%
2022/09/01	10	42.90	5	43.50	43.20	5	10,804	0.05%
2022/08/31	0	41.25	0.4	41.00	41.25	-0.4	10,484	0.00%
2022/08/30	0.1	40.84	0	0.00	40.60	0.1	10,489	0.00%
2022/08/29	1	40.15	0	0.00	40.15	1	10,523	0.01%
2022/08/26	0.3	40.68	0	0.00	41.00	0.3	10,537	0.00%
2022/08/25	1	40.10	1	40.05	39.85	0	10,558	0.00%
2022/08/24	3	40.83	5	40.83	40.70	-2	10,758	-0.02%
2022/08/23	0	0.00	3.2	40.95	40.85	-3.2	10,817	-0.03%
2022/08/22	0	0.00	12	40.98	40.85	-12	10,847	-0.11%
2022/08/19	4	41.33	0	0.00	41.30	4	10,809	0.04%
2022/08/17	3	41.97	0.2	42.15	41.95	2.8	10,930	0.03%
2022/08/16	5.2	42.50	0	0.00	42.40	5.2	10,886	0.05%
2022/08/12	0	42.70	0.2	42.35	42.40	-0.2	10,881	0.00%
2022/08/11	1	41.90	0	0.00	41.80	1	10,866	0.01%
2022/08/10	0.2	41.96	2.8	42.27	41.95	-2.6	10,869	-0.02%
2022/08/09	0.5	41.52	0.1	42.36	42.20	0.4	10,889	0.00%
2022/08/08	37.3	40.88	0	0.00	41.45	37.3	10,907	0.34%
2022/08/05	1.1	43.92	0	0.00	43.80	1.1	10,664	0.01%
2022/08/04	3.1	43.01	10	43.65	43.25	-6.9	10,610	-0.07%
2022/08/03	1	44.99	1	44.15	44.05	0	10,503	0.00%
2022/08/02	1.1	45.00	3	45.08	45.10	-1.9	10,414	-0.02%
2022/07/29	0.3	45.83	1	45.80	45.75	-0.7	10,334	-0.01%
2022/07/28	0	45.54	0	0.00	45.45	0	10,296	0.00%
2022/07/27	0.2	45.88	1	46.20	46.20	-0.8	10,234	-0.01%
2022/07/26	0.5	45.98	1.1	45.56	45.55	-0.6	10,166	-0.01%
2022/07/25	0.4	45.17	3	44.80	45.80	-2.6	10,061	-0.03%
2022/07/22	3.1	45.70	2	46.13	45.95	1.1	9,867	0.01%
2022/07/21	6	46.03	2	46.65	46.95	4	9,614	0.04%
2022/07/20	2	47.65	0	0.00	47.50	2	9,444	0.02%
2022/07/19	1	48.15	0	0.00	48.05	1	9,371	0.01%
2022/07/18	4.1	47.74	99	48.59	48.50	-94.9	9,321	-1.02%
2022/07/15	3.2	47.92	0	0.00	48.00	3.2	9,207	0.03%
2022/07/14	1.2	48.73	2	49.15	49.00	-0.8	9,075	-0.01%
2022/07/13	2.2	48.28	3.7	47.80	49.00	-1.6	8,896	-0.02%
2022/07/12	4.2	46.16	3	46.37	46.90	1.2	8,479	0.01%
2022/07/11	0.1	46.50	0.1	45.74	46.10	0	8,246	0.00%
2022/07/08	0.1	44.56	2.1	44.59	44.70	-1.9	8,045	-0.02%
2022/07/07	2	43.80	17	42.59	43.70	-15	7,907	-0.19%
2022/07/06	0	0.00	13	42.72	42.50	-13	7,786	-0.17%
2022/07/05	1	44.90	22	44.60	44.50	-21	7,651	-0.27%
2022/07/04	0	44.99	2	44.90	44.40	-2	7,573	-0.03%
2022/07/01	11	45.61	31	45.56	44.40	-20	7,468	-0.27%
2022/06/30	1.2	46.75	20.1	47.45	47.20	-18.9	7,202	-0.26%
2022/06/29	17.7	48.31	1	48.90	47.50	16.7	6,978	0.24%
2022/06/28	19.2	48.74	20	49.40	48.35	-0.8	6,707	-0.01%
2022/06/27	27.1	49.21	18	49.69	50.20	9.1	6,443	0.14%
2022/06/24	28.2	49.82	12	50.07	50.00	16.2	6,089	0.27%
2022/06/23	75.4	50.57	20	50.22	50.50	55.4	5,800	0.95%
2022/06/22	50	48.70	3	48.52	49.10	47	4,986	0.94%
2022/06/21	3	47.93	4	47.70	49.75	-1	4,553	-0.02%
2022/06/20	0	0.00	30	45.65	45.30	-30	3,987	-0.75%
2022/06/17	0	0.00	1	45.85	46.10	-1	3,770	-0.03%
2022/06/13	1	45.90	0	0.00	45.40	1	3,201	0.03%
2022/06/08	1	44.75	0	0.00	44.35	1	3,099	0.03%
2022/06/02	12	45.46	0	0.00	45.15	12	3,005	0.40%
2022/06/01	3	45.37	4	45.34	45.80	-1	2,937	-0.03%
2022/05/31	0	0.00	4	44.38	44.45	-4	2,668	-0.15%
2022/05/25	0	0.00	2	42.85	43.15	-2	2,352	-0.09%
2022/05/24	1	42.10	1	42.15	42.15	0	2,309	0.00%
2022/05/20	1	42.40	0	0.00	41.95	1	2,280	0.04%
2022/05/19	0	0.00	2	41.75	42.20	-2	2,270	-0.09%
2022/05/18	0	0.00	0.1	42.00	42.05	-0.1	2,204	0.00%
2022/05/17	4	41.84	2	41.88	41.95	2	2,198	0.09%
2022/05/16	0	0.00	3	41.30	42.00	-3	2,128	-0.14%
2022/05/13	3	40.45	0	0.00	40.10	3	1,945	0.15%
2022/05/11	0	0.00	3	38.40	38.65	-3	1,865	-0.16%
2022/05/09	0	0.00	2	38.80	38.70	-2	1,865	-0.11%
2022/04/27	0	0.00	10	39.50	39.60	-10	1,972	-0.51%
2022/04/08	0	0.00	1	40.05	39.90	-1	2,701	-0.04%
2022/04/06	1	40.75	1	40.70	40.55	0	2,779	0.00%
2022/03/15	1	38.75	0	0.00	38.85	1	3,033	0.03%
2022/03/14	1	39.30	0	0.00	39.10	1	3,026	0.03%
2022/02/16	0	0.00	1.6	41.62	41.70	-1.6	3,962	-0.04%
2022/02/15	1	41.35	0	0.00	41.55	1	4,040	0.02%
2022/01/18	0	0.00	1	42.75	42.75	-1	4,557	-0.02%
2022/01/14	1	43.45	0	0.00	43.55	1	4,736	0.02%
2022/01/12	0	0.00	2	42.70	42.60	-2	4,951	-0.04%
2022/01/07	0	0.00	1	43.75	43.60	-1	5,730	-0.02%
2022/01/05	3	43.50	3	43.60	43.55	0	5,988	0.00%
2022/01/04	2	43.28	2	42.85	43.25	0	6,131	0.00%
2022/01/03	3	42.39	10	42.66	42.85	-7	6,645	-0.11%
2021/12/30	13	41.98	1	41.90	41.90	12	6,725	0.18%
2021/12/29	1	42.05	5	42.05	42.05	-4	6,916	-0.06%
2021/12/24	8	41.80	0	0.00	42.30	8	7,180	0.11%
2021/12/08	26	41.90	0	0.00	41.70	26	10,165	0.26%
2021/12/07	67	41.90	2	41.75	41.90	65	10,150	0.64%
2021/11/30	0	0.00	1	41.70	41.00	-1	10,150	-0.01%
2021/11/29	7	41.10	2	41.10	41.10	5	10,145	0.05%
2021/11/26	2	41.68	0	0.00	41.60	2	10,092	0.02%
2021/11/24	0	0.00	1	42.75	42.80	-1	10,011	-0.01%
2021/11/23	0	0.00	29	44.06	43.15	-29	9,994	-0.29%
2021/11/22	3	44.17	1	44.10	44.05	2	9,908	0.02%
2021/11/19	1	43.45	0	0.00	43.30	1	9,740	0.01%
2021/11/18	5	43.00	0	0.00	43.10	5	9,587	0.05%
2021/11/17	9	43.18	5	43.25	43.40	4	9,523	0.04%
2021/11/16	4	43.01	4.1	43.30	43.35	-0.1	9,379	0.00%
2021/11/15	1	41.95	0	0.00	41.90	1	9,147	0.01%
2021/11/11	0	0.00	1	40.75	40.80	-1	9,095	-0.01%
2021/11/10	0	0.00	10	41.65	41.55	-10	9,033	-0.11%
2021/11/09	1	41.90	0	0.00	42.10	1	9,018	0.01%
2021/11/08	0	0.00	1	41.60	41.50	-1	8,969	-0.01%
2021/11/05	8	41.60	6	41.66	41.85	2	8,947	0.02%
2021/11/04	6	41.93	5	41.45	41.50	1	8,966	0.01%
2021/11/03	0	0.00	3	41.30	41.40	-3	8,918	-0.03%
2021/11/02	4	41.65	6	41.91	41.50	-2	8,965	-0.02%
2021/11/01	5	41.59	3	41.30	41.35	2	8,871	0.02%
2021/10/29	3	41.40	0	0.00	41.10	3	8,813	0.03%
2021/10/28	0	42.30	1	42.05	41.90	-1	8,730	-0.01%
2021/10/27	2	42.33	0	0.00	42.25	2	8,705	0.02%
2021/10/26	2	42.30	1	42.35	42.40	1	8,666	0.01%
2021/10/25	0	0.00	0.6	42.70	42.70	-0.6	8,597	-0.01%
2021/10/21	0	0.00	1.1	41.87	43.10	-1.1	8,420	-0.01%
2021/10/20	2.1	42.36	2	41.80	41.40	0.1	8,208	0.00%
2021/10/19	20	42.25	2	42.50	41.90	18	8,091	0.22%
2021/10/18	1	42.65	1	43.75	42.15	0	7,879	0.00%
2021/10/15	1	43.65	1	43.65	44.25	0	7,551	0.00%
2021/10/14	1	43.50	0	0.00	42.95	1	7,346	0.01%
2021/10/13	0.4	43.60	0	0.00	43.65	0.4	7,244	0.01%
2021/10/12	22	43.28	22	44.14	42.70	0	7,081	0.00%
2021/10/08	14	44.31	7	44.50	44.20	7	6,883	0.10%
2021/10/06	3	42.18	0	0.00	42.15	3	6,118	0.05%
2021/10/04	0	0.00	1	40.60	40.60	-1	5,852	-0.02%
2021/09/29	2	41.88	0	42.00	42.00	2	5,550	0.04%
2021/09/27	3	44.45	10	43.90	43.10	-7	5,411	-0.13%
2021/09/24	12	43.84	81	43.71	44.00	-69	5,138	-1.34%
2021/09/23	1	43.25	0	0.00	43.80	1	4,989	0.02%
2021/09/22	15	44.38	31	44.31	43.70	-16	4,756	-0.34%
2021/09/17	21	43.60	26.1	43.48	43.95	-5.1	4,291	-0.12%
2021/09/16	8	41.16	12	41.39	41.15	-4	3,610	-0.11%
2021/09/15	0	0.00	41	39.86	40.30	-41	3,399	-1.21%
2021/09/09	5	36.87	0	0.00	36.85	5	3,326	0.15%
2021/09/08	1	37.00	0	0.00	36.90	1	3,339	0.03%
2021/09/07	1	37.35	0	0.00	37.50	1	3,374	0.03%
2021/08/30	1	38.00	0	0.00	38.10	1	3,373	0.03%
2021/08/23	3	36.65	0	0.00	36.65	3	3,411	0.09%
2021/08/20	5	36.43	0	0.00	36.35	5	3,439	0.15%
2021/08/17	1	37.55	0	0.00	37.00	1	3,480	0.03%
2021/08/13	1	38.60	0	0.00	38.50	1	3,483	0.03%
2021/08/11	25	39.20	0	0.00	39.15	25	3,558	0.70%
2021/08/06	8	40.95	8	41.65	40.90	0	3,899	0.00%
2021/08/04	5	39.55	0	0.00	40.00	5	4,156	0.12%
2021/08/03	1	39.50	0	0.00	39.40	1	4,282	0.02%
2021/07/29	0	0.00	6	40.00	40.25	-6	4,468	-0.13%
2021/07/27	4	41.25	0	0.00	40.40	4	4,794	0.08%
2021/07/26	2	40.90	0	0.00	40.85	2	4,940	0.04%
2021/07/23	10	41.02	0	0.00	41.00	10	5,029	0.20%
2021/07/19	3	41.75	0	0.00	41.35	3	5,206	0.06%
2021/07/16	0	0.00	1	43.05	42.50	-1	5,419	-0.02%
2021/07/12	0	0.00	0.2	42.30	42.50	-0.2	6,040	0.00%
2021/07/08	2	42.25	1	42.30	42.00	1	6,864	0.01%
2021/07/05	2	43.70	2	42.70	42.80	0	8,124	0.00%
2021/07/02	0	0.00	3	43.07	43.00	-3	8,189	-0.04%
2021/07/01	3	42.32	1	43.00	42.15	2	8,194	0.02%
2021/06/30	0	0.00	1	42.65	42.60	-1	8,237	-0.01%
2021/06/29	0	0.00	11	42.55	42.30	-11	8,331	-0.13%
2021/06/28	1	42.05	1	42.40	42.50	0	8,484	0.00%
2021/06/25	1	42.35	0	0.00	42.50	1	8,515	0.01%
2021/06/21	0	0.00	1	39.70	39.50	-1	10,778	-0.01%
2021/06/18	35	40.55	34	40.78	40.50	1	10,830	0.01%
2021/06/17	2.1	39.71	2	40.15	40.20	0.1	10,808	0.00%
2021/06/16	0	0.00	3	39.90	40.05	-3	10,903	-0.03%
2021/06/15	4	39.43	0	0.00	39.40	4	11,015	0.04%
2021/06/11	30	39.65	0	0.00	39.65	30	11,273	0.27%
2021/06/02	16	40.08	15	40.10	40.10	1	11,720	0.01%
2021/06/01	2	39.55	2	40.05	40.10	0	11,728	0.00%
2021/05/31	1	39.85	0	0.00	39.45	1	11,793	0.01%
2021/05/27	0	38.85	0	0.00	38.80	0	11,868	0.00%
2021/05/25	16	39.90	16	40.10	39.55	0	12,015	0.00%
2021/05/24	30	39.25	0	0.00	39.50	30	12,265	0.24%
2021/05/17	0	0.00	5	36.05	36.00	-5	12,762	-0.04%
2021/05/14	20	39.90	1	41.10	38.90	19	12,672	0.15%
2021/05/13	0.1	37.31	2	37.90	38.40	-1.9	12,556	-0.02%
2021/05/12	1	39.70	0.7	38.00	38.10	0.3	12,478	0.00%
2021/05/11	1	40.90	3	40.95	40.60	-2	12,357	-0.02%
2021/05/07	0	0.00	3	41.30	42.90	-3	12,358	-0.02%
2021/05/06	0	0.00	20	41.10	40.55	-20	12,440	-0.16%
2021/05/05	20	40.35	0	0.00	40.40	20	12,720	0.16%
2021/05/03	1	43.70	0	0.00	42.95	1	12,571	0.01%
2021/04/29	0	0.00	2	46.10	45.40	-2	12,565	-0.02%
2021/04/22	0	45.20	65	45.80	44.35	-65	12,901	-0.50%
2021/04/21	2	46.65	0	0.00	46.50	2	12,842	0.02%
2021/04/20	11	47.75	1	47.78	47.85	10	12,734	0.08%
2021/04/16	1	45.55	0	0.00	45.65	1	12,810	0.01%
2021/04/15	2	45.75	15	45.55	45.55	-13	12,884	-0.10%
2021/04/14	33	46.80	34.9	47.06	47.20	-1.9	12,794	-0.01%
2021/04/13	50	47.65	36.2	47.74	46.80	13.8	13,010	0.11%
2021/04/12	0.1	46.05	4	46.35	46.30	-4	12,787	-0.03%
2021/04/09	0	0.00	20	44.45	44.70	-20	13,190	-0.15%
2021/04/08	0	0.00	1	43.90	44.05	-1	13,439	-0.01%
2021/04/07	22	43.87	2	43.90	43.95	20	13,403	0.15%
2021/04/01	0	0.00	24	44.20	44.45	-24	14,220	-0.17%
2021/03/30	20	43.20	0	0.00	43.35	20	14,258	0.14%
2021/03/29	0	0.00	24	43.58	43.45	-24	14,224	-0.17%
2021/03/26	4	43.84	2	43.73	43.25	2	14,084	0.01%
2021/03/25	71	45.99	4	45.50	45.10	67	13,578	0.49%
2021/03/24	8	46.09	39	44.46	46.65	-31	12,788	-0.24%
2021/03/23	1	43.10	1	42.45	42.45	0	11,679	0.00%
2021/03/18	0	0.00	1	43.60	42.80	-1	11,438	-0.01%
2021/03/17	1	43.45	5	43.68	43.30	-4	11,313	-0.04%
2021/03/12	0	0.00	2	42.65	42.50	-2	10,965	-0.02%
2021/03/08	1	42.85	0	0.00	42.10	1	10,839	0.01%
2021/03/05	1	41.55	1	41.90	41.50	0	10,725	0.00%
2021/03/03	21	41.65	20	42.06	41.85	1	10,655	0.01%
2021/03/02	1	41.50	0	0.00	41.20	1	10,597	0.01%
2021/02/26	2	41.68	0	0.00	41.65	2	10,553	0.02%
2021/02/24	8	42.61	0	0.00	41.40	8	10,518	0.08%
2021/02/23	0	0.00	11	43.11	43.55	-11	10,325	-0.11%
2021/02/22	5	43.24	0.6	43.15	42.90	4.4	10,227	0.04%
2021/02/19	5	41.85	8	43.46	43.70	-3	10,159	-0.03%
2021/02/18	0	0.00	0.5	40.75	41.10	-0.5	9,965	-0.01%
2021/02/05	0.5	40.45	0	0.00	40.00	0.5	10,018	0.00%
2021/02/04	0	0.00	24	40.52	40.35	-24	9,982	-0.24%
2021/02/03	5	41.10	0	0.00	40.95	5	9,973	0.05%
2021/02/02	5	41.00	0	0.00	41.15	5	9,943	0.05%
2021/01/28	23	41.84	1	41.50	41.35	22	9,789	0.22%
2021/01/27	26	42.09	2	43.18	43.20	24	9,589	0.25%
2021/01/25	2	41.85	6	42.44	41.95	-4	9,225	-0.04%
2021/01/22	11	41.63	0	0.00	43.20	11	9,197	0.12%
2021/01/20	1	41.60	5.1	42.00	41.45	-4.1	8,987	-0.05%
2021/01/18	2	43.60	0	0.00	43.55	2	8,730	0.02%
2021/01/15	3	42.80	1	42.65	42.75	2	8,578	0.02%
2021/01/13	3	44.35	0	0.00	44.45	3	8,162	0.04%
2021/01/12	3	43.82	4	43.90	43.95	-1	8,071	-0.01%
2021/01/11	17	47.53	17	46.81	46.80	0	7,913	0.00%
2021/01/08	14	46.61	2	46.75	46.55	12	7,853	0.15%
2021/01/07	12	48.89	12	48.78	48.00	0	7,662	0.00%
2021/01/06	36	50.01	8	49.51	49.00	28	7,415	0.38%
2021/01/05	33	49.64	24	48.88	48.85	9	6,700	0.13%
2021/01/04	11.1	47.76	27	49.21	50.90	-16	6,279	-0.25%
2020/12/31	3	44.60	4	45.29	46.90	-1	5,551	-0.02%
2020/12/30	1	42.55	0	0.00	42.85	1	5,130	0.02%
2020/12/29	3	42.48	13	42.85	42.20	-10	5,130	-0.19%
2020/12/28	73	43.27	38	43.72	43.50	35	4,966	0.70%
2020/12/25	8	38.76	20	39.40	41.05	-12	4,236	-0.28%
2020/12/24	2	37.65	0	0.00	37.35	2	3,943	0.05%
2020/12/23	0	0.00	2	37.50	37.20	-2	3,965	-0.05%
2020/12/22	2	37.00	5	37.82	37.00	-3	3,990	-0.08%
2020/12/18	1	36.80	0	0.00	37.55	1	3,965	0.03%
2020/12/16	0	0.00	1	37.20	37.50	-1	4,059	-0.02%
2020/12/07	0	0.00	12	37.68	37.65	-12	4,911	-0.24%
2020/11/30	0	0.00	3	39.00	39.00	-3	5,256	-0.06%
2020/11/27	10	38.63	0	0.00	39.35	10	5,360	0.19%
2020/11/26	0	0.00	3	39.20	39.20	-3	5,594	-0.05%
2020/11/25	0	0.00	2	39.45	39.50	-2	5,902	-0.03%
2020/11/24	2	38.85	0	0.00	38.75	2	6,017	0.03%
2020/11/23	0	0.00	0.1	40.00	40.10	-0.1	6,060	0.00%
2020/11/20	0	0.00	5	39.90	40.05	-5	6,286	-0.08%
2020/11/19	0	0.00	0.5	38.90	38.90	-0.5	6,314	-0.01%
2020/11/18	2	39.35	6	38.97	39.00	-4	6,319	-0.06%
2020/11/17	0	0.00	0.3	37.85	38.10	-0.3	6,289	0.00%
2020/11/16	0	0.00	5	37.70	37.70	-5	6,399	-0.08%
2020/11/13	0	0.00	0.3	36.35	36.25	-0.3	6,375	0.00%
2020/11/11	1	35.90	1	35.95	35.90	0	6,804	0.00%
2020/11/05	2.4	35.03	0	0.00	34.90	2.4	7,399	0.03%
2020/10/30	8	35.71	0	0.00	35.60	8	7,864	0.10%
2020/10/28	0	0.00	0.3	38.15	38.30	-0.3	7,917	0.00%
2020/10/19	18	38.25	1.3	38.55	38.00	16.7	8,490	0.20%
2020/09/25	0.1	22.50	0	0.00	22.60	0.1	8,961	0.00%
2020/09/23	0	0.00	1.8	22.87	22.80	-1.8	8,866	-0.02%
2020/09/21	1	24.30	0	0.00	24.30	1	8,759	0.01%
2020/09/15	4	23.85	0	0.00	23.75	4	8,950	0.04%
2020/09/14	0	0.00	1	23.65	23.60	-1	9,023	-0.01%
2020/09/10	0.1	24.35	0	0.00	24.35	0.1	9,194	0.00%
2020/09/07	0.2	25.10	0	0.00	25.20	0.2	9,275	0.00%
2020/09/03	0	0.00	2	26.00	25.30	-2	9,458	-0.02%
2020/09/02	1	25.65	0	0.00	25.70	1	9,787	0.01%
2020/09/01	1	25.50	6	25.30	25.90	-5	10,242	-0.05%
2020/08/31	1	24.90	18	25.44	25.30	-17	10,258	-0.17%
2020/08/28	2	24.70	0	0.00	24.65	2	10,694	0.02%
2020/08/27	0	0.00	3	25.15	24.75	-3	10,730	-0.03%
2020/08/26	18	24.94	0	0.00	25.10	18	10,706	0.17%
2020/08/24	11	24.36	10	24.55	24.85	1	10,717	0.01%
2020/08/21	0	0.00	2	24.90	25.10	-2	10,745	-0.02%
2020/08/20	2	23.45	0	0.00	23.30	2	10,541	0.02%
2020/08/19	2	24.75	0	0.00	24.75	2	10,319	0.02%
2020/08/18	1	25.05	0	0.00	25.35	1	10,271	0.01%
2020/08/17	2	24.95	5	25.20	25.15	-3	10,263	-0.03%
2020/08/12	0	0.00	1	24.15	24.40	-1	11,160	-0.01%
2020/08/11	1	24.55	1	24.30	24.55	0	11,315	0.00%
2020/08/07	0	0.00	10	24.73	24.00	-10	11,141	-0.09%
2020/08/06	0	0.00	20	23.98	23.90	-20	10,896	-0.18%
2020/08/05	10	23.50	1	23.45	23.50	9	10,748	0.08%
2020/08/03	0	0.00	1	23.20	23.45	-1	10,766	-0.01%
2020/07/31	23	23.69	3	23.75	23.70	20	10,628	0.19%
2020/07/29	0	0.00	6	22.07	21.80	-6	10,056	-0.06%
2020/07/17	0	0.00	5	21.75	21.45	-5	10,058	-0.05%
2020/07/16	1	21.75	1	21.75	21.80	0	10,100	0.00%
2020/07/15	0	0.00	15	21.97	21.65	-15	10,074	-0.15%
2020/07/14	0	0.00	10	21.45	21.55	-10	10,050	-0.10%
2020/07/10	33	21.20	0	0.00	21.10	33	10,118	0.33%
2020/07/09	0	0.00	20	21.05	21.10	-20	10,131	-0.20%
2020/07/08	14	21.43	0	0.00	21.40	14	10,172	0.14%
2020/07/07	13	22.02	3	21.80	22.25	10	10,259	0.10%
2020/07/02	0	0.00	20	21.30	21.25	-20	11,299	-0.18%
2020/07/01	0	0.00	1	21.30	21.35	-1	11,619	-0.01%
2020/06/30	20	21.50	0	0.00	21.55	20	11,996	0.17%
2020/06/18	1	22.35	0	0.00	22.50	1	12,504	0.01%
2020/06/17	0	0.00	2	23.05	22.90	-2	12,471	-0.02%
2020/06/16	1	22.80	7	22.71	22.80	-6	12,489	-0.05%
2020/06/15	5	22.60	0	0.00	22.10	5	12,420	0.04%
2020/06/12	0	0.00	9	22.30	22.25	-9	12,415	-0.07%
2020/06/10	4	23.60	0	0.00	23.85	4	12,240	0.03%
2020/06/09	3	23.98	1	23.95	23.85	2	12,160	0.02%
2020/06/08	4	22.35	4	23.59	23.20	0	11,764	0.00%
2020/06/05	4	22.16	20	22.00	22.30	-16	11,237	-0.14%
2020/06/04	1	21.85	9	22.00	22.35	-8	11,126	-0.07%
2020/06/02	5	20.16	1	20.15	20.10	4	10,602	0.04%
2020/06/01	1	20.35	0	0.00	20.30	1	10,650	0.01%
2020/05/28	4	19.98	1	20.40	19.80	3	10,651	0.03%
2020/05/26	2	19.98	0	0.00	19.90	2	10,745	0.02%
2020/05/25	0	0.00	2	20.15	20.25	-2	10,725	-0.02%
2020/05/22	4	20.18	20	20.20	20.05	-16	10,719	-0.15%
2020/05/21	45	20.50	20	20.65	20.60	25	10,663	0.23%
2020/05/20	24	19.72	26	19.89	20.35	-2	10,541	-0.02%
2020/05/19	20	18.90	0	0.00	19.70	20	10,116	0.20%
2020/05/18	1	17.30	5	17.72	17.95	-4	9,692	-0.04%
2020/05/12	6	16.75	0	0.00	16.75	6	9,612	0.06%
2020/05/05	0	0.00	10	16.80	16.65	-10	10,113	-0.10%
2020/05/04	1	16.70	0	0.00	16.70	1	10,085	0.01%
2020/04/30	2	17.50	7	17.52	17.40	-5	10,060	-0.05%
2020/04/27	0	0.00	6	16.85	17.10	-6	9,904	-0.06%
2020/04/24	1	16.70	0	0.00	16.70	1	9,845	0.01%
2020/04/23	3	16.95	0	0.00	17.00	3	9,776	0.03%
2020/04/22	5	16.40	0	0.00	16.55	5	9,690	0.05%
2020/04/21	6	17.10	0	0.00	16.75	6	9,616	0.06%
2020/04/20	2	17.70	0	0.00	17.70	2	9,464	0.02%
2020/04/17	0	0.00	1	17.95	17.80	-1	9,427	-0.01%
2020/04/16	3	18.18	0	0.00	18.20	3	9,317	0.03%
2020/04/15	10	18.60	1	18.50	18.35	9	9,244	0.10%
2020/04/14	0	0.00	1	18.80	18.45	-1	9,153	-0.01%
2020/04/13	1	18.95	1	18.85	18.70	0	9,024	0.00%
2020/04/10	3	18.93	2	18.95	18.75	1	8,882	0.01%
2020/04/09	6	18.87	2	18.50	18.50	4	8,637	0.05%
2020/04/08	3	17.73	1	17.35	18.15	2	7,968	0.03%
2020/04/07	1	16.10	8	16.13	16.50	-7	7,539	-0.09%
2020/04/06	13	15.27	13	15.45	15.55	0	7,210	0.00%
2020/04/01	20	14.71	11	14.73	14.85	9	6,853	0.13%
2020/03/31	3	14.78	0	0.00	14.70	3	6,443	0.05%
2020/03/27	2	16.55	2	16.25	16.30	0	5,786	0.00%
2020/03/26	0	0.00	6	15.81	16.65	-6	5,713	-0.11%
2020/03/24	5	14.85	0	0.00	14.65	5	5,551	0.09%
2020/03/23	0	0.00	1	14.45	14.45	-1	5,505	-0.02%
2020/03/19	0	0.00	5	14.60	14.50	-5	5,495	-0.09%
2020/03/18	0	0.00	2	16.20	16.10	-2	5,345	-0.04%
2020/03/17	5	16.20	0	0.00	16.40	5	5,310	0.09%
2020/03/16	5	17.00	2	17.05	17.00	3	5,212	0.06%
2020/03/13	0	0.00	6	17.03	17.60	-6	5,173	-0.12%
2020/03/12	3	18.97	0	0.00	18.60	3	5,023	0.06%
2020/03/06	1	20.40	0	0.00	20.35	1	4,655	0.02%
2020/03/05	0	0.00	1	21.05	21.00	-1	4,563	-0.02%
2020/03/03	0	0.00	1	21.00	20.85	-1	4,407	-0.02%
2020/02/27	1	20.85	13	20.97	20.40	-12	4,172	-0.29%
2020/02/26	0	0.00	11	21.51	21.55	-11	4,034	-0.27%
2020/02/24	0	0.00	2	20.75	20.95	-2	3,775	-0.05%
2020/02/20	1	21.15	0	0.00	21.05	1	3,614	0.03%
2020/02/19	0	0.00	2	20.85	20.90	-2	3,444	-0.06%
2020/02/11	22	19.80	0	0.00	19.65	22	3,040	0.72%
2020/02/10	3	19.65	0	0.00	19.90	3	2,847	0.11%
2020/02/07	0	0.00	2	19.30	19.25	-2	2,539	-0.08%
2020/02/06	2	18.58	0	0.00	18.75	2	2,407	0.08%
2020/01/20	5	19.30	0	0.00	19.20	5	2,140	0.23%
2020/01/03	0	0.00	2	19.60	19.50	-2	2,391	-0.08%
2019/12/24	1	19.40	0	0.00	19.40	1	2,544	0.04%
2019/12/18	0.1	19.60	30	19.70	19.65	-29.9	2,554	-1.17%
2019/12/13	0	0.00	5	19.00	18.95	-5	2,589	-0.19%
2019/12/09	5	18.85	0	0.00	18.85	5	2,849	0.18%
2019/12/05	10	18.85	0	0.00	18.80	10	3,019	0.33%
2019/11/18	10	18.60	10	18.75	18.80	0	3,179	0.00%
2019/11/15	20	18.55	0	0.00	18.70	20	3,276	0.61%
2019/10/31	0	0.00	20	19.45	19.60	-20	4,011	-0.50%
2019/10/22	0	0.00	1	20.00	19.80	-1	4,970	-0.02%
2019/10/14	20	19.25	0	0.00	19.40	20	5,142	0.39%
2019/10/09	0.1	19.15	0	0.00	18.95	0.1	5,240	0.00%
2019/10/04	2	19.30	0	0.00	19.40	2	5,551	0.04%
2019/09/26	0	0.00	1	20.15	20.15	-1	5,899	-0.02%
2019/09/25	1	20.15	0	0.00	20.25	1	6,043	0.02%
2019/09/19	0	0.00	1	20.85	20.60	-1	6,527	-0.02%
2019/09/18	0	0.00	1	20.45	20.40	-1	6,707	-0.01%
2019/09/17	4	20.51	0	0.00	20.10	4	6,676	0.06%
2019/08/28	1	20.90	0	0.00	21.15	1	8,083	0.01%
2019/08/20	0	0.00	20	21.05	20.60	-20	10,331	-0.19%
2019/08/19	20	21.24	0	0.00	21.15	20	10,315	0.19%
2019/08/16	3	21.20	0	0.00	21.30	3	10,429	0.03%
2019/08/14	3	22.05	2	22.05	21.90	1	10,655	0.01%
2019/08/07	0	0.00	1	23.15	23.00	-1	11,837	-0.01%
2019/08/06	3	22.52	0	0.00	22.70	3	12,036	0.02%
2019/08/05	2	23.00	0	0.00	22.90	2	12,002	0.02%
2019/07/23	0	0.00	1	22.65	22.55	-1	10,920	-0.01%
2019/07/22	1	23.30	0	0.00	23.20	1	10,850	0.01%
2019/07/19	1	23.30	0	0.00	23.35	1	10,746	0.01%
2019/07/18	0	0.00	2	23.43	23.45	-2	10,663	-0.02%
2019/07/16	1	23.50	0	0.00	23.45	1	10,642	0.01%
2019/07/12	1	23.45	0	0.00	23.15	1	10,479	0.01%
2019/07/11	1	23.75	0	0.00	23.95	1	10,325	0.01%
2019/07/09	0	0.00	1	23.85	23.80	-1	10,487	-0.01%
2019/07/08	0	0.00	2	23.70	23.60	-2	10,552	-0.02%
2019/07/03	1	23.25	0	0.00	23.00	1	10,384	0.01%
2019/06/27	0	0.00	1	22.95	22.80	-1	10,070	-0.01%
2019/06/26	1	22.85	1	22.90	22.95	0	10,027	0.00%
2019/06/25	0	0.00	6	22.57	22.60	-6	10,079	-0.06%
2019/06/21	1	22.35	2	22.33	22.05	-1	9,757	-0.01%
2019/06/20	1	22.15	1	22.10	22.15	0	9,569	0.00%
2019/06/19	0	0.00	1	21.80	21.80	-1	9,332	-0.01%
2019/06/18	2	21.60	0	0.00	21.50	2	9,249	0.02%
2019/06/17	1	21.45	0	0.00	21.45	1	9,199	0.01%
2019/06/13	5	21.58	2	21.70	21.60	3	9,022	0.03%
2019/06/12	2	22.18	0	0.00	22.00	2	8,821	0.02%
2019/06/11	2	22.65	0	0.00	22.60	2	8,623	0.02%
2019/06/06	2	22.93	0	0.00	22.55	2	8,361	0.02%
2019/06/05	0	0.00	1	23.70	23.20	-1	8,178	-0.01%
2019/06/03	2	23.68	0	0.00	23.25	2	7,805	0.03%
2019/05/29	0	0.00	3	24.70	24.00	-3	7,142	-0.04%
2019/05/27	50	22.91	52	23.39	23.95	-2	6,045	-0.03%
2019/05/24	1	21.90	0	0.00	21.80	1	5,396	0.02%
2019/05/23	5	22.00	0.2	21.90	21.80	4.8	5,322	0.09%
2019/05/17	0	0.00	5	21.99	22.15	-5	4,370	-0.11%
2019/05/16	0	0.00	10	20.40	20.50	-10	3,649	-0.27%
2019/05/14	0	0.00	1	19.70	20.20	-1	3,131	-0.03%
2019/05/10	1	19.25	1	19.20	19.15	0	2,856	0.00%
2019/05/09	0	0.00	1	19.55	19.30	-1	2,852	-0.04%
2019/05/02	2	19.60	0	0.00	19.60	2	2,814	0.07%
2019/04/24	10	19.95	0	0.00	19.95	10	2,776	0.36%
2019/04/19	0	0.00	3	19.95	19.85	-3	2,786	-0.11%
2019/04/17	0	0.00	1	19.60	19.60	-1	2,778	-0.04%
2019/04/16	1.1	19.20	0	0.00	19.20	1.1	2,716	0.04%
2019/04/15	2	19.68	0	0.00	19.30	2	2,627	0.08%
2019/04/12	1	20.15	0	0.00	20.05	1	2,411	0.04%
2019/04/08	0	20.15	2	20.05	20.25	-2	2,147	-0.09%
2019/03/29	1	19.50	3	19.70	19.45	-2	2,083	-0.10%
2019/03/28	3.1	19.99	1	19.90	19.90	2.1	2,029	0.10%
2019/01/30	0	0.00	0.1	18.40	18.35	-0.1	4,044	0.00%
2019/01/22	0.1	18.20	0	0.00	18.20	0.1	4,039	0.00%
2019/01/14	0	0.00	1	17.85	17.85	-1	4,161	-0.02%
2019/01/10	1	17.80	3	17.80	17.80	-2	4,192	-0.05%
2019/01/09	0	0.00	21	18.04	17.90	-21	4,206	-0.50%
2019/01/07	23	17.88	0	0.00	17.90	23	4,242	0.54%
2019/01/04	1	17.70	0	0.00	17.70	1	4,275	0.02%
2018/12/22	0	0.00	1	19.15	18.90	-1	4,408	-0.02%
2018/12/19	1	19.50	0.1	19.50	19.45	0.9	4,479	0.02%
2018/12/18	11	20.00	70	19.65	19.35	-59	4,449	-1.33%
2018/12/17	10	20.60	0	0.00	20.60	10	4,288	0.23%
2018/12/14	20	20.55	0	0.00	20.55	20	4,241	0.47%
2018/12/13	0	0.00	71	20.14	20.30	-71	4,159	-1.71%
2018/12/12	20	20.13	0	0.00	20.10	20	4,143	0.48%
2018/12/10	20	20.05	1	20.05	20.10	19	4,107	0.46%
2018/12/07	60	20.05	0	0.00	20.05	60	4,060	1.48%
2018/12/06	5	20.53	98	20.42	20.05	-93	3,944	-2.36%
2018/12/05	45	21.04	4	20.95	21.00	41	3,702	1.11%
2018/12/04	0	0.00	1	19.50	20.00	-1	2,803	-0.04%
2018/11/29	1	18.00	0	0.00	18.00	1	2,368	0.04%
2018/11/22	1	18.05	1	17.95	17.95	0	2,401	0.00%
2018/11/06	0	0.00	1	18.00	18.15	-1	2,532	-0.04%
2018/11/02	1	17.95	0	0.00	18.00	1	2,561	0.04%
2018/10/30	0	0.00	0.2	17.70	17.60	-0.2	2,575	-0.01%
2018/10/26	2	17.68	8	17.59	17.70	-6	2,615	-0.23%
2018/10/25	6	18.08	0	0.00	17.95	6	2,650	0.23%
2018/10/23	5	18.65	0	0.00	18.60	5	2,618	0.19%
2018/10/17	2	19.05	0	0.00	19.05	2	2,641	0.08%
2018/10/01	0	0.00	10	21.60	21.60	-10	2,336	-0.43%
2018/09/20	2	21.10	0	0.00	20.90	2	2,376	0.08%
2018/09/17	0	0.00	12	21.05	21.05	-12	2,472	-0.49%
2018/09/07	6	20.53	0	0.00	20.30	6	2,917	0.21%
2018/09/04	20.1	21.20	0	0.00	21.05	20.1	2,957	0.68%
2018/09/03	0	0.00	20	21.00	21.20	-20	3,020	-0.66%
2018/08/23	20	20.50	0	0.00	20.60	20	3,189	0.63%
2018/08/15	0	0.00	10	20.60	20.55	-10	3,319	-0.30%
2018/08/13	0	0.00	10	20.70	20.70	-10	3,393	-0.29%
2018/08/10	5	21.05	1	21.05	21.15	4	3,482	0.11%
2018/08/09	3	21.05	0	0.00	21.00	3	3,584	0.08%
2018/08/08	13	21.09	3	21.05	21.00	10	3,629	0.28%
2018/08/06	0	0.00	7	21.10	21.05	-7	3,922	-0.18%
2018/08/03	0	0.00	1	21.20	21.15	-1	3,920	-0.03%
2018/08/02	20	21.51	0	0.00	21.20	20	3,905	0.51%
2018/08/01	1	21.20	1	21.45	21.40	0	3,874	0.00%
2018/07/23	1	21.00	0	0.00	20.95	1	3,725	0.03%
2018/07/11	0.2	20.85	0	0.00	20.85	0.2	3,667	0.01%
2018/07/05	0	0.00	1	20.85	20.85	-1	3,629	-0.03%
2018/07/04	1	20.80	0	0.00	20.85	1	3,666	0.03%
2018/07/03	0	0.00	5	20.93	20.80	-5	3,682	-0.14%
2018/06/29	0	0.00	1	21.05	21.10	-1	3,658	-0.03%
2018/06/25	1	21.90	0	0.00	21.75	1	3,444	0.03%
2018/06/20	2	22.10	0	0.00	22.10	2	3,202	0.06%
2018/06/12	0	0.00	2	22.75	22.80	-2	3,019	-0.07%
2018/06/07	10	23.35	0	0.00	23.20	10	2,950	0.34%
2018/06/06	1	23.35	1	23.30	23.20	0	2,942	0.00%
2018/06/01	0	0.00	1	23.40	23.30	-1	2,852	-0.04%
2018/05/31	0	0.00	2	23.15	23.70	-2	2,870	-0.07%
2018/05/28	0	0.00	5	23.30	23.35	-5	2,879	-0.17%
2018/05/22	20	24.05	0	0.00	23.90	20	2,813	0.71%
2018/05/21	5	24.25	10	24.25	24.20	-5	2,789	-0.18%
2018/05/18	3	24.12	0	0.00	24.15	3	2,730	0.11%
2018/05/17	10	24.30	10	24.15	24.05	0	2,626	0.00%
2018/05/15	0	0.00	5	23.90	24.00	-5	2,474	-0.20%
2018/05/14	6	23.41	1	24.05	23.95	5	2,493	0.20%
2018/05/07	20	22.38	0	0.00	22.35	20	2,271	0.88%
2018/05/03	0	0.00	5	22.65	22.60	-5	2,283	-0.22%
2018/05/02	0	0.00	5	22.75	22.80	-5	2,300	-0.22%
2018/04/30	6	22.55	0	0.00	22.65	6	2,311	0.26%
2018/04/26	4	22.10	0	0.00	22.00	4	2,401	0.17%
2018/04/11	10	22.95	0	0.00	22.80	10	2,683	0.37%
2018/04/02	1	22.60	0	0.00	22.60	1	2,807	0.04%
2018/03/30	1	22.60	15	22.60	22.60	-14	2,906	-0.48%
2018/03/27	1	22.75	2	22.75	22.75	-1	2,883	-0.03%
2018/03/20	1	23.20	1	23.35	23.25	0	3,079	0.00%
2018/03/19	0	0.00	1	23.35	23.35	-1	3,107	-0.03%
2018/03/14	2	23.48	6	23.55	23.55	-4	3,189	-0.13%
2018/03/13	14	23.80	1	23.65	23.60	13	3,206	0.41%
2018/03/09	1	23.25	0	0.00	23.20	1	3,280	0.03%
2018/03/06	4	23.49	0	0.00	23.30	4	3,597	0.11%
2018/03/05	3	23.50	1	23.50	23.25	2	4,854	0.04%
2018/03/01	5	23.45	0	0.00	23.35	5	4,957	0.10%
2018/02/06	0	0.00	25	22.15	22.30	-25	5,193	-0.48%
2018/01/12	2	23.30	0	0.00	23.30	2	5,005	0.04%
2018/01/11	0	0.00	2	23.25	23.25	-2	5,002	-0.04%
2018/01/10	0	0.00	1	23.45	23.55	-1	4,986	-0.02%
2018/01/09	1	23.55	0	0.00	23.60	1	4,994	0.02%
2018/01/05	0	0.00	2	23.55	23.50	-2	4,942	-0.04%
2018/01/04	1	23.65	0	0.00	23.40	1	4,916	0.02%
2018/01/03	2	24.00	0	0.00	23.65	2	4,899	0.04%