大成 (1210)-元大-南屯券商分點個股進出

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

大成

(1210)

可現股當沖

股價
52.9
漲跌
▼0.2
漲幅
-0.38%
成交量
949張
產業
上市食品類股
1132人加入追蹤

立即追蹤
本地時間:13:30(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

大成 (1210)籌碼相關－元大-南屯券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-南屯券商分點個股進出
元大-南屯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
2024/12/12	1	53.10	6	53.50	53.10	-5	890	-0.56%
2024/12/06	1	53.60	1	53.60	53.80	0	913	0.00%
2024/12/04	0	0.00	1	53.10	53.70	-1	922	-0.11%
2024/12/03	1	53.50	0	0.00	53.70	1	941	0.11%
2024/12/02	0	0.00	2	53.45	53.70	-2	931	-0.21%
2024/11/28	1	53.00	0	0.00	53.20	1	936	0.11%
2024/11/26	0	0.00	0	53.10	52.90	0	947	0.00%
2024/11/25	0	0.00	3	53.23	53.40	-3	956	-0.31%
2024/11/15	1	51.30	0	0.00	51.50	1	942	0.11%
2024/11/07	0	0.00	1	51.00	51.10	-1	941	-0.11%
2024/11/06	1	51.10	0	0.00	51.00	1	948	0.11%
2024/11/05	0	0.00	1	51.40	51.10	-1	952	-0.11%
2024/10/25	0	0.00	1	50.70	50.90	-1	1,123	-0.09%
2024/10/16	1	50.51	0	0.00	50.50	1	1,203	0.08%
2024/10/14	3	51.50	1.8	51.99	51.80	1.2	1,207	0.10%
2024/10/11	0	0.00	0.4	52.00	52.10	-0.4	1,209	-0.03%
2024/10/09	0.1	52.04	0	0.00	52.00	0.1	1,220	0.00%
2024/10/08	0.1	52.20	0.2	52.25	51.90	-0.1	1,222	-0.01%
2024/10/07	0	52.60	2	52.65	52.40	-2	1,223	-0.16%
2024/10/04	0.2	51.74	0	0.00	51.90	0.2	1,227	0.02%
2024/09/30	0	52.20	0	0.00	51.50	0	1,264	0.00%
2024/09/24	1	51.30	0.1	51.50	51.30	0.9	1,271	0.07%
2024/09/23	0.1	51.80	0	0.00	51.50	0.1	1,281	0.01%
2024/09/20	0.8	51.90	0	0.00	51.20	0.8	1,289	0.06%
2024/09/18	1	51.50	0	0.00	51.40	1	1,199	0.08%
2024/09/12	1.5	51.15	0	0.00	51.00	1.5	1,256	0.12%
2024/09/11	16	50.90	0	0.00	50.90	16	1,253	1.28%
2024/09/10	1	50.90	0	0.00	50.90	1	1,253	0.08%
2024/09/06	1	50.90	0	0.00	51.20	1	1,250	0.08%
2024/09/05	0	0.00	0.2	51.40	51.00	-0.2	1,259	-0.01%
2024/09/04	0.3	51.40	0	0.00	51.30	0.3	1,263	0.02%
2024/08/30	0	0.00	1	53.60	53.60	-1	1,262	-0.08%
2024/08/29	1	52.60	0	0.00	52.70	1	1,264	0.08%
2024/08/27	2	51.55	0	0.00	52.10	2	1,274	0.16%
2024/08/26	1	52.20	0	0.00	51.90	1	1,274	0.08%
2024/08/23	1	51.90	0	0.00	51.90	1	1,298	0.08%
2024/08/21	0	0.00	1	52.20	52.10	-1	1,345	-0.07%
2024/08/20	0	0.00	1	52.20	51.90	-1	1,345	-0.07%
2024/08/19	1	51.70	1	52.20	52.00	0	1,357	0.00%
2024/08/14	0	0.00	0.4	52.90	52.60	-0.4	1,403	-0.03%
2024/08/12	0	0.00	2.7	53.07	52.80	-2.7	1,424	-0.19%
2024/08/09	0.1	53.20	0	0.00	53.00	0.1	1,435	0.00%
2024/08/06	0	0.00	2	51.90	52.20	-2	1,468	-0.14%
2024/08/05	2	52.10	1	51.30	51.30	1	1,451	0.07%
2024/08/02	11	54.52	0.1	54.50	54.20	10.9	1,432	0.76%
2024/08/01	1.1	54.75	0.1	55.30	55.20	1	1,416	0.07%
2024/07/31	1	57.50	0	0.00	57.50	1	1,376	0.07%
2024/07/23	0	0.00	4	58.05	58.10	-4	1,366	-0.29%
2024/07/22	1	57.50	0	0.00	57.50	1	1,368	0.07%
2024/07/19	2.1	57.70	2	57.75	57.60	0.1	1,365	0.01%
2024/07/18	0	0.00	2	58.35	58.40	-2	1,418	-0.14%
2024/07/16	0	0.00	5	58.30	58.30	-5	1,501	-0.33%
2024/07/11	1	57.10	1	57.50	57.30	0	1,613	0.00%
2024/07/10	11	57.10	0	0.00	57.10	11	1,649	0.67%
2024/07/09	1	57.80	0	0.00	57.30	1	1,696	0.06%
2024/07/08	0	0.00	1	57.80	58.00	-1	1,709	-0.06%
2024/07/05	0	0.00	0.1	57.70	57.70	-0.1	1,721	0.00%
2024/07/04	0.1	57.50	1	57.30	57.70	-0.9	1,728	-0.05%
2024/06/28	1	57.10	0	0.00	57.20	1	1,721	0.06%
2024/06/26	1	56.70	1	57.30	56.70	0	1,723	0.00%
2024/06/24	1	56.60	0	0.00	56.60	1	1,722	0.06%
2024/06/21	1	56.80	1	56.80	56.70	0	1,728	0.00%
2024/06/20	1	56.80	0	0.00	57.00	1	1,701	0.06%
2024/06/19	21	57.00	0	0.00	57.00	21	1,706	1.23%
2024/06/18	1	57.10	0	0.00	57.20	1	1,716	0.06%
2024/06/17	0	0.00	0.2	57.00	57.30	-0.2	1,758	-0.01%
2024/06/13	0	0.00	0.2	57.00	56.90	-0.2	1,820	-0.01%
2024/06/07	1	57.10	1.1	57.00	57.10	-0.1	2,099	0.00%
2024/05/30	0	0.00	1.4	56.66	56.50	-1.4	2,215	-0.06%
2024/05/28	2	56.50	0.6	56.70	56.30	1.4	2,204	0.07%
2024/05/27	10	56.78	0	0.00	56.80	10	2,181	0.46%
2024/05/23	8	57.45	0	0.00	57.20	8	2,195	0.36%
2024/05/22	1	58.00	0.5	58.10	58.00	0.5	2,201	0.02%
2024/05/20	3.2	58.46	0	0.00	58.40	3.2	2,229	0.14%
2024/05/17	0	0.00	2	57.85	58.10	-2	2,214	-0.09%
2024/05/16	2	57.75	0	0.00	57.60	2	2,225	0.09%
2024/05/14	0	0.00	1	58.40	58.10	-1	2,244	-0.04%
2024/05/10	11	58.03	0	0.00	57.60	11	2,230	0.49%
2024/05/08	0	0.00	1	58.00	58.10	-1	2,218	-0.05%
2024/05/06	0	0.00	20	57.35	57.40	-20	2,187	-0.91%
2024/05/02	1	57.20	0	0.00	57.40	1	2,197	0.05%
2024/04/29	0	0.00	3.1	57.16	57.50	-3.1	2,193	-0.14%
2024/04/26	1	56.80	0	0.00	57.00	1	2,180	0.05%
2024/04/25	0	0.00	0.4	57.00	57.40	-0.4	2,166	-0.02%
2024/04/22	0	0.00	1	56.60	56.40	-1	2,093	-0.05%
2024/04/19	1.2	55.83	0	0.00	55.50	1.2	2,041	0.06%
2024/04/18	0	0.00	0.1	56.00	55.70	-0.1	1,980	-0.01%
2024/04/17	0	0.00	1	56.10	55.60	-1	1,957	-0.05%
2024/04/16	5.5	55.43	0	0.00	55.20	5.5	1,952	0.28%
2024/04/15	0.4	56.63	0	0.00	56.30	0.4	1,925	0.02%
2024/04/11	5	57.30	1	57.30	57.40	4	1,887	0.21%
2024/04/03	2	57.70	0	0.00	57.60	2	1,944	0.10%
2024/04/02	0	0.00	2.1	58.00	57.80	-2.1	1,933	-0.11%
2024/03/29	0	0.00	6.5	57.50	57.70	-6.5	1,933	-0.33%
2024/03/28	1	58.00	0	0.00	57.70	1	1,946	0.05%
2024/03/27	0	0.00	10.3	57.65	57.80	-10.3	2,001	-0.52%
2024/03/26	0	0.00	1	57.40	57.40	-1	2,064	-0.05%
2024/03/25	1	57.70	0	0.00	57.70	1	2,116	0.05%
2024/03/22	5	57.80	0	0.00	57.60	5	2,179	0.23%
2024/03/21	0.9	58.14	0	0.00	58.20	0.9	2,232	0.04%
2024/03/20	1.5	58.20	1.4	58.40	58.20	0.1	2,225	0.01%
2024/03/19	0.1	57.50	10	57.30	57.20	-9.9	2,207	-0.45%
2024/03/18	2.5	56.55	0	0.00	57.10	2.5	2,213	0.11%
2024/03/15	8.4	57.10	5	57.14	56.80	3.4	2,172	0.16%
2024/03/14	0	0.00	2	61.15	60.50	-2	1,957	-0.10%
2024/03/13	0	60.40	4	60.40	60.10	-4	1,902	-0.21%
2024/03/08	0.1	59.50	15	59.63	59.40	-14.9	1,923	-0.77%
2024/03/07	0	0.00	6	60.32	60.30	-6	1,920	-0.31%
2024/03/06	0	0.00	9	60.44	60.40	-9	1,916	-0.47%
2024/03/05	0	60.10	3.8	60.07	60.30	-3.8	1,911	-0.20%
2024/03/04	1.1	58.91	6	58.90	58.70	-4.9	1,853	-0.26%
2024/03/01	0.5	58.70	6	58.83	58.90	-5.5	1,854	-0.30%
2024/02/26	0	0.00	0.1	59.00	59.00	-0.1	1,879	0.00%
2024/02/23	10	58.70	5	59.08	58.70	5	1,881	0.27%
2024/02/22	0.4	58.51	0	0.00	58.60	0.4	1,887	0.02%
2024/02/21	0.1	58.40	1.4	58.40	58.50	-1.3	1,882	-0.07%
2024/02/20	0.2	58.10	0	0.00	57.80	0.2	1,864	0.01%
2024/02/19	0	0.00	0.2	57.30	58.00	-0.2	1,861	-0.01%
2024/02/16	0.1	57.47	15	57.10	57.00	-14.9	1,869	-0.80%
2024/02/15	0.2	57.49	0	0.00	57.20	0.2	1,855	0.01%
2024/02/05	0.2	58.11	0	0.00	58.20	0.2	1,837	0.01%
2024/02/02	0.1	57.85	0	0.00	58.00	0.1	1,856	0.01%
2024/02/01	0.1	58.00	0	0.00	57.80	0.1	1,853	0.00%
2024/01/30	0	0.00	0.1	58.00	57.70	-0.1	1,838	-0.01%
2024/01/26	16.1	58.10	1	58.20	58.20	15.1	1,838	0.82%
2024/01/23	1	57.60	0	0.00	57.80	1	1,842	0.05%
2024/01/19	0.9	57.28	0	0.00	57.30	0.9	1,833	0.05%
2024/01/12	8	56.75	0	0.00	57.00	8	1,802	0.44%
2024/01/10	0.2	56.70	0	0.00	57.00	0.2	1,787	0.01%
2024/01/08	0	0.00	1	57.70	57.80	-1	1,772	-0.06%
2024/01/05	0.3	57.81	0	0.00	57.60	0.3	1,778	0.02%
2024/01/04	0.5	58.50	0.7	58.30	58.20	-0.2	1,757	-0.01%
2024/01/03	0.1	58.59	0	0.00	58.80	0.1	1,751	0.01%
2024/01/02	0.2	58.56	0	0.00	58.90	0.2	1,724	0.01%
2023/12/29	0.2	58.71	0	0.00	58.50	0.2	1,711	0.01%
2023/12/28	0.2	57.70	0	0.00	57.80	0.2	1,701	0.01%
2023/12/27	1.1	57.59	1	57.60	57.50	0.1	1,728	0.01%
2023/12/26	1	57.50	0	0.00	58.00	1	1,723	0.06%
2023/12/25	0.3	58.00	0	0.00	57.70	0.3	1,731	0.02%
2023/12/20	0	0.00	0.2	58.60	58.80	-0.2	1,617	-0.01%
2023/12/19	1	57.80	0	0.00	58.60	1	1,565	0.06%
2023/12/13	1	56.70	0	0.00	56.30	1	1,457	0.07%
2023/12/07	5	57.04	0.2	56.80	56.80	4.8	1,478	0.32%
2023/12/05	0	0.00	0.1	56.30	56.50	-0.1	1,442	-0.01%
2023/12/04	0.1	56.06	0	0.00	56.10	0.1	1,426	0.01%
2023/11/28	0	0.00	0.2	55.40	55.80	-0.2	1,486	-0.01%
2023/11/27	0.2	55.05	0	0.00	55.00	0.2	1,488	0.01%
2023/11/21	0	0.00	5.3	54.47	54.50	-5.3	1,468	-0.36%
2023/11/20	0.2	53.89	0	0.00	53.60	0.2	1,457	0.01%
2023/11/17	0	0.00	0.1	54.10	53.90	-0.1	1,454	-0.01%
2023/11/16	0	0.00	1	54.30	54.00	-1	1,450	-0.07%
2023/11/10	1	53.90	2	53.75	53.60	-1	1,573	-0.06%
2023/11/03	0.1	52.50	0	0.00	52.50	0.1	2,027	0.00%
2023/11/02	0	0.00	0.1	52.10	52.10	-0.1	2,102	0.00%
2023/11/01	0.1	51.70	1	51.40	51.90	-0.9	2,220	-0.04%
2023/10/31	1	50.80	0	0.00	50.80	1	2,536	0.04%
2023/10/30	0	0.00	0.2	51.80	51.60	-0.2	2,750	-0.01%
2023/10/27	0	0.00	1	51.70	51.90	-1	2,967	-0.03%
2023/10/26	1	51.60	0.9	51.60	51.40	0.1	3,107	0.00%
2023/10/20	0	0.00	0.5	51.48	51.20	-0.5	3,351	-0.01%
2023/10/19	0.2	51.95	0	0.00	51.80	0.2	3,414	0.01%
2023/10/18	1	51.80	0.5	52.10	51.60	0.5	3,558	0.01%
2023/10/17	0.1	52.68	0.2	52.60	52.20	-0.1	3,714	0.00%
2023/10/16	1.3	52.56	0	0.00	52.50	1.3	3,843	0.03%
2023/10/13	0.8	53.41	0	0.00	52.80	0.8	4,081	0.02%
2023/10/12	0.1	53.00	2	53.10	53.20	-1.9	4,329	-0.04%
2023/10/11	0	0.00	3.5	53.02	52.70	-3.5	4,406	-0.08%
2023/10/06	0.1	53.20	0.8	53.00	52.80	-0.7	4,441	-0.02%
2023/10/05	0	0.00	0.1	52.70	52.60	-0.1	4,458	0.00%
2023/10/04	0.8	52.66	1	52.20	52.10	-0.2	4,499	0.00%
2023/10/03	0.1	53.61	0.9	53.51	53.10	-0.8	4,501	-0.02%
2023/10/02	2.1	53.80	0.7	54.00	53.80	1.4	4,483	0.03%
2023/09/28	0.3	54.40	0.3	54.40	53.80	0	4,493	0.00%
2023/09/26	1	54.40	0	0.00	54.30	1	4,521	0.02%
2023/09/25	0	0.00	2	55.00	55.20	-2	4,530	-0.04%
2023/09/22	0	0.00	1	54.00	54.00	-1	4,532	-0.02%
2023/09/20	2.2	54.36	1	54.80	54.20	1.2	4,538	0.03%
2023/09/19	2.5	54.50	0.1	54.70	54.40	2.4	4,511	0.05%
2023/09/18	0.6	55.60	0	0.00	55.30	0.6	4,498	0.01%
2023/09/15	0	55.40	1.2	55.30	55.60	-1.1	4,497	-0.03%
2023/09/14	0.1	55.10	0.8	55.00	54.90	-0.7	4,512	-0.02%
2023/09/13	0	0.00	1	54.00	54.30	-1	4,504	-0.02%
2023/09/12	1	53.80	1	54.20	54.20	0	4,490	0.00%
2023/09/11	1	54.20	4	54.50	54.20	-3	4,482	-0.07%
2023/09/08	1.2	54.48	0	0.00	54.50	1.2	4,486	0.03%
2023/09/07	0.3	54.80	0	0.00	54.60	0.3	4,496	0.01%
2023/09/06	2	55.30	0	0.00	54.80	2	4,493	0.04%
2023/09/05	0.2	55.60	0	0.00	55.40	0.2	4,475	0.00%
2023/09/04	1	56.10	0	56.00	56.10	1	4,468	0.02%
2023/09/01	0	0.00	0.1	55.00	55.00	-0.1	4,422	0.00%
2023/08/31	0.1	54.68	0.3	54.90	54.60	-0.2	4,413	-0.01%
2023/08/30	0.2	54.68	0	0.00	54.30	0.2	4,399	0.01%
2023/08/29	0.1	54.30	1	54.80	54.80	-0.9	4,397	-0.02%
2023/08/25	0	0.00	1	54.40	54.30	-1	4,397	-0.02%
2023/08/24	1	54.00	2	54.20	53.80	-1	4,399	-0.02%
2023/08/23	0.3	54.40	2	54.30	54.30	-1.7	4,391	-0.04%
2023/08/22	0	0.00	1	54.40	54.60	-1	4,391	-0.02%
2023/08/21	0	0.00	0.3	54.60	54.30	-0.3	4,400	-0.01%
2023/08/18	3	54.77	0	0.00	54.70	3	4,388	0.07%
2023/08/17	0	54.10	1	54.00	54.00	-1	4,363	-0.02%
2023/08/16	2	53.00	0.1	53.60	53.40	2	4,391	0.04%
2023/08/15	2.1	53.25	4	53.16	53.10	-1.9	4,362	-0.04%
2023/08/14	2.1	53.20	0.2	53.20	52.90	1.9	4,360	0.04%
2023/08/11	1	54.01	4	54.00	54.10	-3	4,299	-0.07%
2023/08/10	1.2	54.32	2.1	54.20	54.30	-0.9	4,311	-0.02%
2023/08/09	5.3	54.89	3	54.80	55.40	2.3	4,248	0.05%
2023/08/08	5	59.18	1	59.90	58.90	4	3,996	0.10%
2023/08/07	5	58.86	1	59.00	58.80	4	3,956	0.10%
2023/08/04	4.4	56.40	71.1	56.96	56.70	-66.6	3,866	-1.72%
2023/08/02	53	61.95	3	62.10	61.40	50	3,623	1.38%
2023/08/01	20	62.20	2.3	61.57	62.20	17.7	3,484	0.51%
2023/07/31	0	0.00	6	59.98	59.80	-6	3,311	-0.18%
2023/07/28	0	58.90	0.7	59.13	59.40	-0.7	3,249	-0.02%
2023/07/27	0	0.00	1	59.50	59.50	-1	3,234	-0.03%
2023/07/26	0	57.60	2	59.15	59.00	-2	3,191	-0.06%
2023/07/25	0.2	58.16	7.5	58.38	58.10	-7.3	3,113	-0.23%
2023/07/24	5.1	59.05	2	58.90	59.00	3.1	3,044	0.10%
2023/07/21	0	0.00	1.2	59.01	59.00	-1.2	2,974	-0.04%
2023/07/20	10	58.30	14.8	58.42	58.60	-4.8	2,857	-0.17%
2023/07/19	0	56.30	5.1	56.94	56.30	-5	2,690	-0.19%
2023/07/18	7.2	56.73	2.2	57.14	55.90	5.1	2,564	0.20%
2023/07/17	21	54.81	41.1	55.15	55.90	-20.1	2,333	-0.86%
2023/07/14	2	53.50	4	53.15	52.60	-2	2,096	-0.10%
2023/07/13	0	0.00	1	52.20	51.80	-1	2,059	-0.05%
2023/07/12	1	51.80	0	0.00	51.80	1	2,081	0.05%
2023/07/11	1	52.10	3	52.20	52.00	-2	2,083	-0.10%
2023/07/07	0	0.00	0.2	51.90	51.80	-0.2	2,037	-0.01%
2023/07/05	0	0.00	1	52.90	52.90	-1	2,031	-0.05%
2023/07/04	0.3	53.20	0	0.00	53.30	0.3	2,046	0.01%
2023/06/30	1	53.30	1	53.50	53.30	0	2,091	0.00%
2023/06/28	0.2	52.51	1.8	52.69	52.70	-1.5	2,049	-0.07%
2023/06/27	1	52.00	0	0.00	52.00	1	2,048	0.05%
2023/06/26	1	51.90	0.1	52.10	52.20	1	2,049	0.05%
2023/06/21	0	0.00	2	51.60	52.10	-2	2,051	-0.10%
2023/06/20	2.6	51.82	0	0.00	51.40	2.6	2,044	0.12%
2023/06/19	0.3	52.41	0	0.00	52.40	0.3	2,008	0.01%
2023/06/16	1	52.70	0	0.00	52.50	1	2,011	0.05%
2023/06/15	0.1	52.68	0	0.00	52.90	0.1	2,005	0.00%
2023/06/13	2	52.80	0.1	52.70	52.90	1.9	2,007	0.10%
2023/06/12	0.3	52.80	0	0.00	52.70	0.3	2,005	0.01%
2023/06/09	0	0.00	0.1	53.40	53.50	-0.1	2,013	0.00%
2023/06/08	1	53.30	1	53.40	53.50	0	2,029	0.00%
2023/06/07	0.1	52.88	2.1	53.14	53.30	-1.9	2,039	-0.09%
2023/06/06	1	52.70	0	0.00	52.80	1	2,046	0.05%
2023/06/05	2	53.20	0	0.00	53.00	2	2,074	0.10%
2023/06/01	3.8	52.66	0	0.00	52.70	3.8	2,211	0.17%
2023/05/29	0	0.00	2.6	53.04	52.80	-2.6	2,645	-0.10%
2023/05/25	3	53.23	0	0.00	53.30	3	2,736	0.11%
2023/05/23	1	54.00	3	54.53	54.00	-2	2,765	-0.07%
2023/05/22	0	0.00	2.1	53.65	53.70	-2.1	2,722	-0.08%
2023/05/19	0.2	52.80	2.1	53.20	53.10	-1.9	2,668	-0.07%
2023/05/18	0	0.00	1	53.40	53.10	-1	2,655	-0.04%
2023/05/16	0.3	52.70	0	0.00	53.00	0.3	2,612	0.01%
2023/05/12	0	52.20	4	52.30	52.50	-4	2,568	-0.16%
2023/05/11	0	52.20	4	52.30	52.00	-4	2,560	-0.16%
2023/05/10	0	0.00	2	53.40	53.30	-2	2,533	-0.08%
2023/05/09	8.2	53.79	13	53.08	52.70	-4.8	2,510	-0.19%
2023/05/08	1	53.00	4.2	53.50	53.50	-3.2	2,441	-0.13%
2023/05/05	1.1	52.74	1.2	52.70	52.80	-0.1	2,366	0.00%
2023/05/04	0.1	52.20	0	0.00	51.80	0.1	2,330	0.00%
2023/05/03	1	52.00	0	0.00	52.20	1	2,273	0.04%
2023/05/02	3	51.93	2.4	52.08	51.80	0.6	2,255	0.03%
2023/04/27	0.1	51.02	0	0.00	51.10	0.1	2,255	0.01%
2023/04/26	0	0.00	0.7	51.00	51.30	-0.7	2,263	-0.03%
2023/04/25	0	0.00	2	50.90	50.90	-2	2,254	-0.09%
2023/04/24	0.1	51.00	2	51.30	51.30	-1.9	2,232	-0.09%
2023/04/21	0.3	51.39	2.2	51.67	51.40	-1.9	2,232	-0.09%
2023/04/20	4.3	52.84	6.1	52.26	52.00	-1.8	2,229	-0.08%
2023/04/18	0	0.00	1	52.80	52.70	-1	2,199	-0.05%
2023/04/17	0.1	52.92	2.2	52.69	52.80	-2.1	2,156	-0.10%
2023/04/14	0.1	51.92	0.5	51.81	51.90	-0.4	2,089	-0.02%
2023/04/13	0.3	51.30	0	0.00	52.00	0.3	2,064	0.01%
2023/04/12	0	51.40	0	0.00	51.00	0	2,039	0.00%
2023/04/11	0.1	51.68	0.5	51.90	51.40	-0.3	2,025	-0.02%
2023/04/10	0	51.70	0	0.00	52.00	0	2,049	0.00%
2023/04/07	3	51.73	7	51.50	51.90	-4	2,035	-0.20%
2023/04/06	4.1	52.10	11	51.79	51.90	-6.9	2,013	-0.34%
2023/03/31	1.3	50.89	0.1	50.90	51.10	1.3	1,972	0.07%
2023/03/30	1	50.20	1	50.20	50.30	0	1,938	0.00%
2023/03/29	1	50.30	1.7	50.20	50.20	-0.7	1,930	-0.04%
2023/03/28	2	50.00	0	0.00	50.30	2	1,934	0.10%
2023/03/27	3	50.33	0	0.00	50.20	3	1,924	0.16%
2023/03/24	2	49.85	0	0.00	49.90	2	1,914	0.11%
2023/03/23	0	50.05	0	0.00	50.00	0	1,900	0.00%
2023/03/22	0	0.00	3	50.00	50.10	-3	1,894	-0.16%
2023/03/21	0.9	50.30	0	0.00	50.10	0.9	1,886	0.05%
2023/03/20	0.1	49.84	0	0.00	49.65	0.1	1,878	0.01%
2023/03/17	2.1	49.95	0	0.00	49.85	2.1	1,866	0.11%
2023/03/16	0.3	50.07	0.4	50.10	50.00	-0.1	1,853	-0.01%
2023/03/15	0.1	50.55	6	50.40	50.30	-5.9	1,840	-0.32%
2023/03/14	0	0.00	5.7	50.75	50.50	-5.7	1,827	-0.31%
2023/03/13	1.2	49.92	5.2	50.05	50.10	-4	1,813	-0.22%
2023/03/10	0.3	50.70	0	50.40	50.30	0.3	1,791	0.02%
2023/03/09	0	51.10	5	51.28	51.10	-5	1,772	-0.28%
2023/03/08	0	51.40	3.1	50.94	51.30	-3.1	1,767	-0.17%
2023/03/07	1.1	51.13	1.5	51.53	51.20	-0.4	1,730	-0.02%
2023/03/06	5.4	52.02	1.4	51.49	51.30	3.9	1,673	0.24%
2023/03/03	13.4	51.14	2.3	51.47	50.20	11.1	1,590	0.70%
2023/03/02	11.1	50.62	4	50.10	50.00	7.1	1,515	0.47%
2023/03/01	57	54.06	54.5	53.09	51.10	2.5	1,410	0.18%
2023/02/24	0.1	50.30	3	50.00	50.60	-2.9	1,105	-0.26%
2023/02/23	5	49.81	7	49.97	49.55	-2	1,057	-0.19%
2023/02/22	0	0.00	5.1	48.59	49.05	-5.1	984	-0.52%
2023/02/21	2	48.03	2	48.38	48.65	0	950	0.00%
2023/02/20	0	0.00	1.2	47.59	47.75	-1.2	929	-0.13%
2023/02/17	1	47.00	0.1	47.25	47.05	1	922	0.10%
2023/02/16	5	47.15	1	47.20	47.30	4	929	0.43%
2023/02/15	1	46.95	0	0.00	46.85	1	929	0.11%
2023/02/10	0.2	46.94	0	0.00	46.35	0.2	925	0.02%
2023/02/08	0.1	47.55	8.3	47.56	47.60	-8.2	890	-0.92%
2023/02/06	5	46.61	0	0.00	46.65	5	874	0.57%
2023/02/03	0	0.00	1	46.70	46.85	-1	863	-0.12%
2023/02/02	1	45.80	0	0.00	46.20	1	842	0.12%
2023/02/01	1.2	45.89	0	0.00	45.80	1.2	841	0.14%
2023/01/31	0	0.00	1	46.25	46.30	-1	830	-0.12%
2023/01/30	1	45.85	0	0.00	45.65	1	834	0.12%
2023/01/13	0	0.00	0.3	46.20	46.10	-0.3	834	-0.04%
2023/01/12	1.1	46.11	0	0.00	46.20	1.1	902	0.12%
2023/01/11	6	46.63	0	0.00	46.05	6	898	0.67%
2023/01/10	1	45.85	1	46.00	46.30	0	886	0.00%
2023/01/09	2	45.68	1	45.50	45.80	1	867	0.12%
2023/01/06	4.1	45.25	0	0.00	45.25	4.1	857	0.48%
2023/01/05	1	45.20	1	45.35	45.20	0	860	0.00%
2023/01/04	0.1	45.38	0	0.00	45.35	0.1	863	0.01%
2023/01/03	0.1	45.46	0	0.00	45.45	0.1	861	0.01%
2022/12/29	3.1	45.34	3.1	45.35	45.40	0	855	0.00%
2022/12/28	1.1	46.15	0.2	46.26	46.05	0.9	851	0.11%
2022/12/26	2.3	45.58	0	0.00	45.00	2.3	822	0.28%
2022/12/23	0.1	45.20	0	0.00	45.45	0.1	814	0.01%
2022/12/22	0.1	44.38	0	0.00	44.60	0.1	799	0.01%
2022/12/21	0.2	44.60	0	0.00	44.10	0.2	814	0.02%
2022/12/20	0.2	44.60	0	0.00	44.40	0.2	820	0.02%
2022/12/19	0.3	44.43	0	0.00	44.30	0.3	815	0.03%
2022/12/15	0	0.00	1	44.90	44.80	-1	809	-0.12%
2022/12/09	0	0.00	1.3	44.31	44.50	-1.3	806	-0.15%
2022/12/08	0.1	44.45	0	0.00	44.25	0.1	804	0.01%
2022/12/07	0.1	44.75	0.6	44.80	44.75	-0.5	807	-0.06%
2022/11/28	1	43.70	0	43.85	43.75	1	753	0.13%
2022/11/24	1	43.55	0	0.00	43.55	1	739	0.14%
2022/11/10	1	41.75	0	0.00	41.70	1	790	0.13%
2022/11/09	0	0.00	0	41.80	41.90	0	790	0.00%
2022/11/08	0	0.00	0.5	42.00	41.90	-0.5	792	-0.06%
2022/11/07	1	41.45	0	0.00	41.60	1	798	0.13%
2022/11/02	0.4	41.60	0	0.00	41.20	0.4	807	0.05%
2022/11/01	0	40.80	0	0.00	40.60	0	797	0.00%
2022/10/31	3	40.10	5.1	40.11	40.20	-2.1	792	-0.26%
2022/10/28	0.1	40.20	1	40.60	39.95	-0.9	799	-0.12%
2022/10/27	0	40.50	3	40.25	40.40	-3	792	-0.38%
2022/10/26	2.1	40.20	2	39.78	40.05	0.1	786	0.01%
2022/10/25	2	40.30	0.4	40.95	40.30	1.6	771	0.21%
2022/10/24	0	0.00	5.3	41.71	41.70	-5.3	755	-0.69%
2022/10/21	1	41.91	0	0.00	42.00	1	749	0.14%
2022/10/20	0	43.00	0	0.00	42.80	0	737	0.00%
2022/10/19	0	44.05	1	44.10	43.85	-1	668	-0.15%
2022/10/18	1.1	43.06	0	0.00	44.10	1.1	671	0.16%
2022/10/12	0	43.50	0	0.00	43.35	0	659	0.00%
2022/10/11	0	43.80	0.2	43.85	43.80	-0.2	652	-0.03%
2022/10/07	0	44.75	0	0.00	44.75	0	649	0.00%
2022/10/06	0	0.00	1	44.80	45.00	-1	646	-0.15%
2022/10/05	0	45.00	0	0.00	45.00	0	648	0.01%
2022/10/03	0.1	43.96	0	0.00	44.00	0.1	641	0.02%
2022/09/30	0.1	44.66	0	0.00	44.50	0.1	641	0.02%
2022/09/28	1.1	45.26	0	0.00	45.25	1.1	622	0.18%
2022/09/27	0	46.70	0	0.00	46.60	0	619	0.00%
2022/09/26	0.4	47.00	0	0.00	46.90	0.4	625	0.07%
2022/09/22	0	47.35	0	0.00	47.40	0	640	0.00%
2022/09/20	0	48.00	0	0.00	47.95	0	635	0.00%
2022/09/19	1.5	47.85	0.7	47.95	47.70	0.8	646	0.12%
2022/09/16	1	48.30	0.1	48.70	48.30	0.9	653	0.14%
2022/09/15	0	48.53	0	0.00	48.65	0	660	0.01%
2022/09/14	1.3	48.58	0	0.00	48.30	1.3	669	0.20%
2022/09/12	1	48.26	0	0.00	48.25	1	677	0.15%
2022/09/07	0	48.05	0	0.00	47.75	0	692	0.01%
2022/09/06	2.1	48.60	1	48.25	48.20	1.1	694	0.15%
2022/09/02	0.1	48.75	0	0.00	48.45	0.1	706	0.01%
2022/09/01	0.2	48.76	0	0.00	48.70	0.2	707	0.03%
2022/08/31	0.2	49.13	0	0.00	49.25	0.2	701	0.03%
2022/08/30	1.4	49.01	0	0.00	49.15	1.4	699	0.19%
2022/08/26	3	50.60	0	0.00	50.60	3	665	0.45%
2022/08/24	0	0.00	2	50.30	50.20	-2	652	-0.31%
2022/08/23	2	49.90	0	0.00	49.95	2	655	0.31%
2022/08/16	1	49.70	7	49.39	49.55	-6	667	-0.90%
2022/08/15	6	49.28	0	49.50	49.70	6	674	0.88%
2022/08/11	2	48.00	0	0.00	48.00	2	686	0.29%
2022/08/10	0	47.95	0	0.00	47.60	0	702	0.01%
2022/08/08	1	47.65	0	0.00	47.75	1	735	0.14%
2022/08/05	1	47.30	0	0.00	47.35	1	760	0.13%
2022/08/04	0.1	47.03	0	47.25	47.20	0.1	800	0.01%
2022/08/03	0.1	47.21	0.2	47.25	47.15	0	834	0.00%
2022/08/02	0.3	48.05	0	0.00	47.55	0.3	847	0.04%
2022/08/01	0.1	48.66	0	0.00	48.40	0.1	874	0.01%
2022/07/29	1	49.05	5.1	49.05	48.90	-4.1	888	-0.46%
2022/07/28	1	49.00	0	0.00	48.95	1	897	0.11%
2022/07/22	0	0.00	0.2	48.35	47.65	-0.2	966	-0.02%
2022/07/21	0.2	47.90	0	0.00	47.90	0.2	997	0.02%
2022/07/20	1	47.60	1	47.70	47.70	0	1,018	0.00%
2022/07/19	0.2	47.07	0	0.00	47.35	0.2	1,033	0.02%
2022/07/18	0.1	46.99	0	0.00	46.95	0.1	1,048	0.01%
2022/07/15	1.2	47.08	0.3	47.10	46.85	0.9	1,102	0.08%
2022/07/08	0.3	47.57	0	0.00	47.20	0.3	1,510	0.02%
2022/07/07	0.2	48.18	0	0.00	47.95	0.2	1,518	0.01%
2022/07/06	0.4	48.30	0	0.00	48.10	0.4	1,537	0.03%
2022/07/05	0	48.55	1.1	49.08	48.85	-1.1	1,557	-0.07%
2022/07/04	0	0.00	5.2	48.55	48.65	-5.2	1,563	-0.34%
2022/07/01	0.1	47.39	0.3	47.45	47.35	-0.2	1,567	-0.01%
2022/06/30	0.4	47.31	0	0.00	47.55	0.4	1,596	0.02%
2022/06/29	0.1	47.72	0	0.00	47.45	0.1	1,595	0.00%
2022/06/27	1	48.00	0	0.00	47.80	1	1,625	0.06%
2022/06/23	1	46.66	0	0.00	47.05	1	1,698	0.06%
2022/06/22	0.2	46.98	0	0.00	46.85	0.2	1,694	0.01%
2022/06/20	1	47.75	0	0.00	47.00	1	1,695	0.06%
2022/06/17	1.1	47.29	0	0.00	47.60	1.1	1,699	0.06%
2022/06/13	1	47.90	0	0.00	47.90	1	1,750	0.06%
2022/06/10	0	0.00	1	48.70	48.75	-1	1,759	-0.06%
2022/06/07	0	0.00	0.2	48.85	48.65	-0.2	1,845	-0.01%
2022/06/06	0.1	49.10	0	0.00	48.85	0.1	1,862	0.01%
2022/06/02	0.1	48.80	0	0.00	48.60	0.1	1,903	0.00%
2022/06/01	2	49.15	0	0.00	49.10	2	1,936	0.11%
2022/05/31	0.2	48.98	0	0.00	49.40	0.2	1,952	0.01%
2022/05/30	2	48.80	0	0.00	48.90	2	1,950	0.10%
2022/05/27	0	48.60	3	48.60	48.50	-3	1,952	-0.15%
2022/05/26	0	0.00	1	48.40	48.45	-1	1,962	-0.05%
2022/05/25	0.3	47.69	0	0.00	47.75	0.3	1,970	0.01%
2022/05/24	7	47.41	0	0.00	47.05	7	2,006	0.35%
2022/05/23	5.3	47.79	0	0.00	47.55	5.3	2,000	0.26%
2022/05/20	5.1	47.30	0	0.00	47.45	5.1	2,021	0.25%
2022/05/19	0.1	47.01	0	0.00	47.05	0.1	2,032	0.00%
2022/05/18	0	0.00	3	46.95	47.50	-3	2,142	-0.14%
2022/05/17	1.1	46.87	0	0.00	46.90	1.1	2,132	0.05%
2022/05/16	1	47.70	0	0.00	47.25	1	2,132	0.05%
2022/05/13	1	47.40	1	47.65	47.45	0	2,147	0.00%
2022/05/12	3.2	47.79	0	0.00	47.35	3.2	2,147	0.15%
2022/05/11	3.2	49.21	0	0.00	48.80	3.2	2,126	0.15%
2022/05/10	1.1	49.82	3.2	49.86	49.95	-2.1	2,094	-0.10%
2022/05/09	2.2	50.89	7	50.70	50.40	-4.8	2,080	-0.23%
2022/05/06	1.2	52.20	1	52.20	51.90	0.2	2,066	0.01%
2022/05/05	0	0.00	1	52.20	52.10	-1	2,085	-0.05%
2022/05/04	1.1	52.21	0	0.00	52.00	1.1	2,073	0.05%
2022/05/03	3.4	52.46	1.3	52.30	52.20	2.1	2,061	0.10%
2022/04/29	1.2	53.06	0	0.00	52.80	1.2	2,045	0.06%
2022/04/28	1	52.90	1	53.30	53.20	0	2,053	0.00%
2022/04/27	1.3	52.60	5	52.62	52.50	-3.7	2,041	-0.18%
2022/04/26	1.2	53.30	0	0.00	53.40	1.2	2,018	0.06%
2022/04/25	1.1	54.01	3	53.90	53.70	-1.9	2,002	-0.09%
2022/04/22	3.1	54.99	9	54.67	54.70	-5.9	1,998	-0.29%
2022/04/21	0.2	55.20	14.5	54.79	54.60	-14.2	1,992	-0.71%
2022/04/20	0.1	54.87	2	55.10	55.60	-1.9	1,941	-0.10%
2022/04/19	0.6	54.15	0	0.00	54.30	0.6	1,880	0.03%
2022/04/18	5.2	56.18	5	56.34	54.50	0.2	1,849	0.01%
2022/04/15	19.2	55.18	2.1	55.49	55.30	17.1	1,743	0.98%
2022/04/14	1	54.90	2.1	54.81	54.90	-1.1	1,625	-0.07%
2022/04/13	1.1	54.32	1	54.30	54.40	0.1	1,587	0.01%
2022/04/12	0.1	54.64	0	0.00	54.20	0.1	1,579	0.01%
2022/04/11	5	54.82	0.1	54.90	54.90	4.9	1,578	0.31%
2022/04/08	1.1	54.89	0	0.00	54.90	1.1	1,571	0.07%
2022/04/07	0.1	55.00	1	55.20	54.80	-1	1,563	-0.06%
2022/04/06	0.1	54.87	15	54.90	55.20	-14.9	1,560	-0.96%
2022/04/01	0.1	54.14	0	0.00	54.40	0.1	1,551	0.00%
2022/03/31	0.1	54.57	1	54.40	54.10	-0.9	1,548	-0.06%
2022/03/30	0.1	54.51	0	0.00	54.40	0.1	1,542	0.00%
2022/03/29	0.1	54.66	10	54.50	54.70	-9.9	1,528	-0.65%
2022/03/28	6.5	54.23	0	0.00	54.50	6.5	1,502	0.43%
2022/03/25	1	53.00	20	52.98	53.00	-19	1,446	-1.31%
2022/03/24	1	53.10	0	0.00	53.30	1	1,457	0.07%
2022/03/22	0	0.00	1	53.00	53.10	-1	1,476	-0.07%
2022/03/21	1	52.70	0	0.00	52.90	1	1,472	0.07%
2022/03/16	10	52.40	0	0.00	52.40	10	1,426	0.70%
2022/03/15	3	52.20	0	0.00	52.20	3	1,414	0.21%
2022/03/14	1.1	52.61	0	0.00	52.60	1.1	1,403	0.07%
2022/03/11	1	53.80	14.3	53.89	53.80	-13.3	1,355	-0.98%
2022/03/10	1	54.60	0.3	54.50	54.60	0.7	1,343	0.05%
2022/03/09	2	53.80	3	53.60	54.00	-1	1,337	-0.07%
2022/03/08	2.1	53.40	1	53.10	53.20	1.1	1,335	0.08%
2022/03/07	4.2	54.36	1	54.50	54.20	3.2	1,300	0.25%
2022/03/04	0.1	55.10	0.1	55.10	55.00	0	1,282	0.00%
2022/03/03	2	54.95	10	54.90	54.90	-8	1,289	-0.62%
2022/03/02	10	54.50	2	54.80	54.60	8	1,294	0.62%
2022/03/01	0.2	54.55	1.5	54.67	54.50	-1.3	1,290	-0.10%
2022/02/24	2	54.30	1	54.50	54.30	1	1,273	0.08%
2022/02/23	0	0.00	1	54.80	54.70	-1	1,243	-0.08%
2022/02/22	0	0.00	0.1	54.40	54.70	-0.1	1,247	-0.01%
2022/02/21	0.2	55.00	0	0.00	54.90	0.2	1,250	0.02%
2022/02/18	0	0.00	4	54.60	55.20	-4	1,239	-0.32%
2022/02/16	2	53.40	0	0.00	53.50	2	1,146	0.17%
2022/02/15	2	53.70	1	53.30	53.40	1	1,145	0.09%
2022/02/14	1.2	53.11	0	0.00	53.10	1.2	1,130	0.10%
2022/02/11	1	53.00	6	53.00	53.00	-5	1,143	-0.44%
2022/02/10	0.2	53.10	0.5	53.10	53.00	-0.3	1,197	-0.03%
2022/02/09	0	0.00	10	52.80	52.90	-10	1,255	-0.80%
2022/02/08	0.2	52.81	0	0.00	52.90	0.2	1,260	0.01%
2022/02/07	4	52.53	0	0.00	53.00	4	1,252	0.32%
2022/01/26	0.4	52.30	0	0.00	52.20	0.4	1,230	0.03%
2022/01/25	0.1	52.20	0	0.00	52.20	0.1	1,273	0.01%
2022/01/24	0.4	52.30	0	0.00	52.20	0.4	1,288	0.03%
2022/01/21	1.1	52.11	0	0.00	52.20	1.1	1,287	0.08%
2022/01/20	0	0.00	0.3	52.30	52.10	-0.3	1,272	-0.02%
2022/01/18	1.3	52.25	0	0.00	52.20	1.3	1,286	0.10%
2022/01/17	0	0.00	2	52.10	52.20	-2	1,291	-0.15%
2022/01/14	0	52.50	0	52.50	52.30	0	1,284	0.00%
2022/01/13	1	52.20	0	0.00	52.50	1	1,303	0.08%
2022/01/12	0	52.40	0	52.40	52.30	0	1,316	0.00%
2022/01/11	7.1	52.23	1.2	52.32	52.30	5.8	1,312	0.44%
2022/01/10	5.1	52.42	0	0.00	52.50	5.1	1,312	0.38%
2022/01/07	0.1	52.58	5	52.40	52.40	-5	1,317	-0.38%
2022/01/06	0	52.90	0	0.00	52.70	0	1,304	0.00%
2022/01/05	1.1	52.43	0	0.00	52.50	1.1	1,310	0.08%
2022/01/04	0.2	52.83	0	0.00	52.70	0.2	1,315	0.01%
2022/01/03	0	0.00	0.9	53.10	52.90	-0.9	1,306	-0.07%
2021/12/30	0.4	53.49	0	0.00	53.40	0.4	1,304	0.03%
2021/12/29	0	53.50	3.2	53.41	53.40	-3.1	1,310	-0.24%
2021/12/28	3.1	53.15	4.3	52.93	53.60	-1.2	1,313	-0.09%
2021/12/27	1	52.70	5.1	52.76	52.70	-4.1	1,303	-0.31%
2021/12/24	1.6	52.67	0.1	52.80	52.70	1.5	1,358	0.11%
2021/12/23	8.1	52.60	8.1	52.60	52.70	0.1	1,364	0.00%
2021/12/21	2.2	52.42	0.2	52.60	52.50	2	1,394	0.14%
2021/12/20	2.1	52.11	0.2	52.40	52.20	1.9	1,416	0.14%
2021/12/17	0	0.00	2	52.40	52.30	-2	1,405	-0.14%
2021/12/16	0.2	52.63	3	52.40	52.30	-2.8	1,393	-0.20%
2021/12/15	1	52.51	0.1	52.80	52.50	1	1,410	0.07%
2021/12/14	2.1	52.56	10.2	52.50	52.40	-8.1	1,429	-0.57%
2021/12/13	0	0.00	0.1	52.80	52.60	-0.1	1,436	0.00%
2021/12/09	0	0.00	0.2	53.00	52.80	-0.2	1,460	-0.01%
2021/12/08	1.4	52.72	0	0.00	52.70	1.4	1,512	0.09%
2021/12/07	0	0.00	1	52.40	52.50	-1	1,514	-0.07%
2021/12/03	0.2	52.35	0	0.00	52.20	0.2	1,517	0.01%
2021/12/02	1.2	52.12	0	0.00	52.00	1.2	1,521	0.08%
2021/12/01	2	52.15	1	52.00	52.20	1	1,533	0.07%
2021/11/30	1.2	52.34	0	0.00	52.00	1.2	1,570	0.08%
2021/11/29	0.1	52.50	0	0.00	52.20	0.1	1,570	0.01%
2021/11/26	0	0.00	1	52.50	52.50	-1	1,576	-0.06%
2021/11/25	2	52.80	0	53.00	52.80	2	1,582	0.13%
2021/11/24	1	52.80	20.1	52.80	52.70	-19.1	1,611	-1.19%
2021/11/23	1	52.70	0	0.00	52.70	1	1,617	0.06%
2021/11/22	1	52.90	1.2	52.94	53.00	-0.2	1,630	-0.01%
2021/11/19	0.1	53.30	1	53.20	53.20	-0.9	1,644	-0.05%
2021/11/18	0	0.00	5.1	52.91	53.30	-5.1	1,662	-0.30%
2021/11/17	5	52.60	0	0.00	52.80	5	1,701	0.29%
2021/11/16	3.1	52.60	0	52.80	52.70	3	1,765	0.17%
2021/11/15	8.1	52.50	0	0.00	52.40	8.1	1,802	0.45%
2021/11/12	1.1	52.71	1	52.90	52.90	0.1	1,806	0.00%
2021/11/11	0	0.00	0.5	52.40	52.40	-0.5	1,825	-0.02%
2021/11/10	0.1	52.10	0	0.00	52.20	0.1	1,863	0.01%
2021/11/09	7.8	52.47	2	52.50	52.20	5.8	1,877	0.31%
2021/11/08	1.2	52.98	2	52.60	52.90	-0.8	1,858	-0.04%
2021/11/04	0	53.50	0	0.00	53.50	0	2,054	0.00%
2021/11/03	0	0.00	1.1	53.30	53.50	-1.1	2,249	-0.05%
2021/11/02	3	53.00	0	0.00	53.00	3	2,268	0.13%
2021/11/01	3.2	53.48	0.3	53.65	53.10	2.9	2,255	0.13%
2021/10/29	5	53.52	0	0.00	53.70	5	2,266	0.22%
2021/10/28	0.2	53.80	0	0.00	53.70	0.2	2,282	0.01%
2021/10/27	0.2	53.80	1	53.60	53.70	-0.8	2,311	-0.03%
2021/10/26	1	53.62	2.1	53.72	53.60	-1.1	2,329	-0.05%
2021/10/25	2.1	53.81	0	0.00	53.90	2.1	2,332	0.09%
2021/10/22	0	53.60	1	53.41	53.50	-1	2,353	-0.04%
2021/10/21	2.1	53.52	0	0.00	53.20	2.1	2,371	0.09%
2021/10/20	1.1	53.83	0	54.40	54.00	1	2,368	0.04%
2021/10/19	1.2	54.35	0	0.00	54.30	1.2	2,363	0.05%
2021/10/14	1	53.50	1.2	53.60	53.70	-0.2	2,379	-0.01%
2021/10/13	1	53.80	0	0.00	53.40	1	2,395	0.04%
2021/10/12	1.1	52.71	1	53.10	53.30	0.1	2,403	0.00%
2021/10/08	0.1	53.39	0	0.00	53.10	0.1	2,402	0.00%
2021/10/07	4.3	53.26	1.9	53.24	53.40	2.4	2,416	0.10%
2021/10/06	1	53.00	0.2	53.27	53.00	0.8	2,430	0.03%
2021/10/05	0.2	53.14	0	0.00	53.10	0.2	2,443	0.01%
2021/10/04	0.1	53.43	1	53.10	53.20	-0.9	2,459	-0.03%
2021/10/01	1.2	53.76	0	0.00	53.50	1.2	2,457	0.05%
2021/09/30	0.2	54.66	0.2	54.60	54.90	0	2,408	0.00%
2021/09/29	1.4	54.66	0	0.00	54.60	1.4	2,413	0.06%
2021/09/28	3.7	55.25	0	55.70	55.20	3.7	2,412	0.15%
2021/09/27	2.1	54.91	0	0.00	55.20	2.1	2,399	0.09%
2021/09/24	2.5	54.43	1	54.40	54.40	1.5	2,401	0.06%
2021/09/23	5	54.20	1.1	54.32	54.20	3.9	2,425	0.16%
2021/09/22	1.1	53.95	0	0.00	54.10	1.1	2,450	0.04%
2021/09/16	1	54.40	0	0.00	54.40	1	2,469	0.04%
2021/09/14	0	0.00	0.2	55.00	54.90	-0.2	2,499	-0.01%
2021/09/13	4.1	54.71	1	54.80	54.90	3.1	2,506	0.12%
2021/09/10	0.4	55.93	1	55.90	55.90	-0.6	2,466	-0.02%
2021/09/09	2	55.55	0	0.00	55.60	2	2,485	0.08%
2021/09/08	0.1	56.00	3.6	55.87	55.70	-3.5	2,499	-0.14%
2021/09/07	16.3	55.91	2.2	55.86	56.00	14.1	2,515	0.56%
2021/09/06	1.1	56.42	0	0.00	56.20	1.1	2,541	0.04%
2021/09/03	0	56.50	4	56.88	56.90	-4	2,534	-0.16%
2021/09/02	3.2	55.61	0	0.00	55.60	3.2	2,503	0.13%
2021/08/30	6.3	54.02	0	0.00	54.20	6.3	2,461	0.26%
2021/08/27	0.1	54.40	0	0.00	54.50	0.1	2,439	0.00%
2021/08/26	4.6	54.51	1.1	54.42	54.40	3.5	2,443	0.14%
2021/08/25	1	54.90	0.4	55.21	54.90	0.6	2,445	0.03%
2021/08/24	2.4	54.10	0.5	54.64	54.80	1.9	2,441	0.08%
2021/08/23	5	52.80	3	53.17	53.80	2	2,446	0.08%
2021/08/20	1.2	55.96	2	56.08	56.10	-0.8	2,392	-0.03%
2021/08/19	1	56.31	1	56.60	56.20	0	2,337	0.00%
2021/08/18	2.1	56.31	2	56.46	56.90	0.1	2,301	0.00%
2021/08/17	3.1	56.88	3	56.87	56.80	0.1	2,295	0.00%
2021/08/16	1.1	56.40	1	56.40	56.30	0.1	2,273	0.00%
2021/08/13	2.2	55.72	7	55.74	55.90	-4.8	2,251	-0.21%
2021/08/12	4	55.75	1.3	55.96	56.10	2.8	2,238	0.12%
2021/08/11	7.1	55.44	1	55.40	55.50	6.1	2,251	0.27%
2021/08/10	6.9	56.69	0	0.00	56.50	6.9	2,183	0.31%
2021/08/09	8.2	57.67	15	57.80	57.50	-6.8	2,138	-0.32%
2021/08/06	8.1	60.25	0.1	60.70	60.70	8	1,997	0.40%
2021/08/05	1.1	61.18	1	60.90	60.80	0.1	2,098	0.00%
2021/08/04	1	61.31	1.5	61.63	61.40	-0.5	2,236	-0.02%
2021/08/03	4	60.90	0.2	61.20	61.00	3.9	2,297	0.17%
2021/08/02	6.1	60.24	92	60.25	60.80	-85.9	2,338	-3.67%
2021/07/30	0.1	60.36	0	0.00	60.10	0.1	2,324	0.00%
2021/07/29	0	60.00	1	60.20	60.00	-1	2,334	-0.04%
2021/07/28	0.4	59.50	0	0.00	59.30	0.4	2,358	0.02%
2021/07/27	2	59.80	31	59.79	59.60	-29	2,441	-1.19%
2021/07/26	1	59.80	0.1	60.10	59.90	0.9	2,514	0.04%
2021/07/23	1	59.60	0	0.00	59.60	1	2,637	0.04%
2021/07/21	0.2	59.70	14	59.42	59.60	-13.8	2,828	-0.49%
2021/07/20	2.1	59.27	1	59.30	59.30	1.1	2,854	0.04%
2021/07/19	4.3	59.55	0	0.00	59.80	4.3	2,928	0.15%
2021/07/16	1.5	60.00	0	0.00	60.00	1.5	3,034	0.05%
2021/07/15	0.1	59.82	0	0.00	59.70	0.1	3,080	0.00%
2021/07/14	1.3	59.17	2	59.20	59.30	-0.7	3,130	-0.02%
2021/07/13	2.1	59.47	112	59.50	59.60	-109.9	3,192	-3.44%	大賣/鉅額交易
2021/07/12	0.1	60.03	1	59.90	59.70	-0.9	3,230	-0.03%
2021/07/09	2.1	59.61	1.3	59.64	59.60	0.8	3,238	0.02%
2021/07/08	0.1	60.24	11	60.01	60.10	-10.9	3,278	-0.33%
2021/07/07	3.1	60.14	1	60.20	60.20	2.1	3,312	0.06%
2021/07/06	2.1	60.40	0	0.00	60.40	2.1	3,337	0.06%
2021/07/05	0	60.58	1	60.30	60.40	-1	3,351	-0.03%
2021/07/02	3	60.30	0	0.00	60.40	3	3,367	0.09%
2021/07/01	3	60.30	0	0.00	60.60	3	3,386	0.09%
2021/06/30	1.4	60.41	31.2	60.31	60.10	-29.9	3,416	-0.87%
2021/06/29	5.1	60.30	0	0.00	60.60	5.1	3,451	0.15%
2021/06/28	2.2	60.60	1	60.70	60.80	1.2	3,482	0.03%
2021/06/25	1	60.10	5	60.04	59.90	-4	3,464	-0.12%
2021/06/24	1	59.50	2.5	59.56	59.90	-1.4	3,475	-0.04%
2021/06/23	0	0.00	0.1	59.40	59.30	-0.1	3,478	0.00%
2021/06/22	0	58.98	0	0.00	59.00	0	3,526	0.00%
2021/06/21	3.1	58.61	0	58.80	58.60	3.1	3,529	0.09%
2021/06/18	0.1	58.93	0	0.00	59.10	0.1	3,536	0.00%
2021/06/17	1.1	59.11	5	59.10	59.00	-3.9	3,535	-0.11%
2021/06/16	2	58.90	3	59.20	59.20	-1	3,566	-0.03%
2021/06/15	1.1	58.68	3	58.57	59.00	-2	3,558	-0.05%
2021/06/11	5.3	58.00	0	0.00	57.90	5.3	3,538	0.15%
2021/06/09	0	57.70	1	57.70	57.60	-1	3,555	-0.03%
2021/06/08	2	57.90	0	57.90	57.70	2	3,574	0.06%
2021/06/07	1	57.00	0	0.00	57.50	1	3,637	0.03%
2021/06/04	1	58.40	0	0.00	57.90	1	3,677	0.03%
2021/06/03	1	58.79	1	58.30	58.40	0	3,758	0.00%
2021/06/02	0	58.10	1	58.20	58.40	-1	3,898	-0.03%
2021/06/01	1	58.40	1	57.90	58.10	0	3,921	0.00%
2021/05/31	1	57.70	14	57.64	57.70	-13	3,986	-0.33%
2021/05/27	2	56.45	0	0.00	56.40	2	3,989	0.05%
2021/05/25	1	56.51	0	0.00	56.50	1	4,009	0.03%
2021/05/24	0.5	56.80	2	56.70	56.50	-1.5	4,012	-0.04%
2021/05/21	1	56.80	0	0.00	56.90	1	4,036	0.03%
2021/05/20	0.2	56.16	1	56.90	56.90	-0.8	4,068	-0.02%
2021/05/19	5	56.07	0	0.00	56.40	5	4,092	0.12%
2021/05/18	0.3	56.24	2	56.75	57.00	-1.7	4,061	-0.04%
2021/05/17	20.3	55.79	4.2	55.27	54.50	16.1	4,039	0.40%
2021/05/14	2.1	55.82	1	56.10	56.40	1.1	3,957	0.03%
2021/05/13	14	56.44	11	56.85	56.40	3	3,896	0.08%
2021/05/12	10.5	54.50	12.1	55.98	55.40	-1.6	3,777	-0.04%
2021/05/11	16.2	59.30	0	0.00	59.20	16.2	3,640	0.45%
2021/05/10	8	59.94	3	60.00	60.50	5	3,576	0.14%
2021/05/07	0.1	58.90	1.4	59.07	59.20	-1.3	3,533	-0.04%
2021/05/06	1	58.70	2	59.05	58.70	-1	3,539	-0.03%
2021/05/05	0.1	59.13	0	0.00	58.60	0.1	3,526	0.00%
2021/05/04	7.1	58.75	2.6	58.83	58.90	4.5	3,504	0.13%
2021/05/03	0	60.40	0	0.00	60.10	0	3,424	0.00%
2021/04/29	6.6	60.36	30	61.77	59.90	-23.4	3,364	-0.70%
2021/04/28	30.1	61.30	1	59.99	61.30	29	3,249	0.89%
2021/04/27	0.2	58.20	0.7	58.10	58.10	-0.5	3,135	-0.02%
2021/04/26	4.2	57.86	2	57.80	58.00	2.2	3,121	0.07%
2021/04/23	1.1	57.04	3	57.63	57.50	-1.9	3,122	-0.06%
2021/04/22	0	58.45	2.1	59.29	57.90	-2	3,093	-0.07%
2021/04/21	2.2	57.51	5	58.00	57.70	-2.9	2,995	-0.10%
2021/04/20	2.6	57.83	0	58.00	58.00	2.5	2,976	0.08%
2021/04/19	10.1	57.60	2.1	58.15	58.40	8	2,966	0.27%
2021/04/16	2	56.50	2	57.30	57.00	0	2,948	0.00%
2021/04/15	1	56.40	1	56.50	56.50	0	2,932	0.00%
2021/04/14	0.1	55.75	15	55.87	56.30	-14.9	2,957	-0.50%
2021/04/13	5	56.22	0	0.00	56.10	5	2,959	0.17%
2021/04/12	1	55.20	0	0.00	55.20	1	3,012	0.03%
2021/04/09	3.1	54.11	0	0.00	54.20	3.1	3,138	0.10%
2021/04/08	4	54.20	0	0.00	54.40	4	3,172	0.13%
2021/04/07	0	54.30	0	0.00	54.50	0	3,199	0.00%
2021/04/06	3.1	54.30	1	54.40	54.40	2.1	3,342	0.06%
2021/04/01	7.1	54.64	2	54.75	54.50	5.1	3,503	0.14%
2021/03/31	2	55.00	1	55.00	54.60	1	3,561	0.03%
2021/03/30	0	0.00	0	54.40	54.70	0	3,507	0.00%
2021/03/29	1	54.40	0	54.60	54.20	1	3,488	0.03%
2021/03/26	1	54.10	0	0.00	54.10	1	3,484	0.03%
2021/03/25	0	0.00	2.1	53.56	53.80	-2.1	3,464	-0.06%
2021/03/24	1	52.80	0	52.90	52.90	1	3,422	0.03%
2021/03/23	0	52.60	3	52.77	52.50	-3	3,419	-0.09%
2021/03/22	0	52.30	2	52.40	52.60	-2	3,426	-0.06%
2021/03/19	11	51.97	2	52.00	51.90	9	3,430	0.26%
2021/03/18	0	52.80	4	52.60	52.50	-4	3,413	-0.12%
2021/03/17	0	52.70	1	52.30	52.50	-1	3,452	-0.03%
2021/03/16	3	52.20	0	0.00	52.40	3	3,541	0.09%
2021/03/15	9	52.35	0	0.00	52.20	9	3,530	0.26%
2021/03/12	0	52.45	1.1	52.70	52.70	-1.1	3,521	-0.03%
2021/03/11	3.1	52.34	1	52.80	52.30	2.1	3,524	0.06%
2021/03/10	2	53.30	4	53.50	53.20	-2	3,487	-0.06%
2021/03/09	2	52.90	51	52.81	53.20	-49	3,445	-1.42%
2021/03/08	36.5	53.04	14	52.91	53.00	22.5	3,366	0.67%
2021/03/05	0	50.80	1	50.61	51.00	-1	3,222	-0.03%
2021/03/04	0	50.90	1	51.47	50.70	-1	3,212	-0.03%
2021/03/03	0	0.00	3	50.33	50.30	-3	3,138	-0.10%
2021/03/02	0	50.08	0	0.00	49.85	0	3,113	0.00%
2021/02/26	4	49.86	2	50.10	50.00	2	3,110	0.06%
2021/02/25	1	50.10	0	0.00	50.30	1	3,093	0.03%
2021/02/24	2	50.10	1	50.10	50.10	1	3,097	0.03%
2021/02/23	0.5	50.40	0	0.00	50.20	0.5	3,082	0.02%
2021/02/22	9	50.04	0	0.00	50.00	9	3,049	0.30%
2021/02/19	3	50.10	0	50.30	50.30	3	3,001	0.10%
2021/02/18	1	49.40	2	49.21	49.65	-1	2,976	-0.04%
2021/02/17	1	48.90	0	0.00	48.95	1	2,983	0.03%
2021/02/05	0	48.30	0	0.00	48.40	0	2,987	0.00%
2021/02/04	0.1	48.37	0	0.00	48.30	0.1	2,986	0.00%
2021/02/02	0	48.13	0	0.00	47.85	0	3,026	0.00%
2021/02/01	1	47.85	0	0.00	47.90	1	3,001	0.03%
2021/01/29	0	48.35	0	0.00	48.25	0	2,976	0.00%
2021/01/28	1	48.55	7.7	48.32	48.70	-6.7	2,964	-0.23%
2021/01/27	0.1	49.00	0	0.00	48.70	0.1	2,948	0.00%
2021/01/26	0	0.00	1	48.80	48.85	-1	2,939	-0.03%
2021/01/21	2	47.92	4.5	48.24	48.00	-2.5	2,902	-0.08%
2021/01/20	0	0.00	3	48.00	47.65	-3	2,905	-0.10%
2021/01/19	0	48.95	0	0.00	48.95	0	2,857	0.00%
2021/01/18	5.1	48.50	1	48.65	48.50	4.1	2,862	0.14%
2021/01/15	6	49.64	2	49.18	48.90	4	2,830	0.14%
2021/01/14	1	49.90	9	49.86	49.85	-8	2,829	-0.28%
2021/01/13	1.1	50.02	0	0.00	50.10	1.1	2,822	0.04%
2021/01/12	51	50.35	0	0.00	50.00	51	2,803	1.82%
2021/01/11	0	51.00	1	50.80	51.00	-1	2,781	-0.04%
2021/01/07	2	50.50	0	0.00	50.00	2	2,684	0.08%
2021/01/06	6	49.86	0	0.00	49.65	6	2,649	0.23%
2021/01/05	3	50.13	0	0.00	50.20	3	2,609	0.12%
2021/01/04	4	51.65	1.1	50.85	51.00	2.9	2,554	0.11%
2020/12/31	4	50.10	3.4	50.60	50.80	0.6	2,435	0.02%
2020/12/30	3	49.80	4	50.05	49.95	-1	2,412	-0.04%
2020/12/29	11	50.34	4	50.45	50.30	7	2,400	0.29%
2020/12/28	10	50.39	8.2	50.49	51.00	1.8	2,253	0.08%
2020/12/25	5	48.06	1	47.75	48.10	4	2,062	0.19%
2020/12/23	0	0.00	0.1	46.70	46.70	-0.1	1,955	0.00%
2020/12/22	0	0.00	2	46.73	46.25	-2	1,979	-0.10%
2020/12/21	1	46.60	0	0.00	46.60	1	2,000	0.05%
2020/12/18	1	46.35	0	0.00	46.45	1	2,010	0.05%
2020/12/17	0	45.90	0	0.00	45.60	0	2,001	0.00%
2020/12/15	1	45.70	0	0.00	45.70	1	1,990	0.05%
2020/12/11	1	46.80	2	46.58	46.90	-1	1,961	-0.05%
2020/12/10	3.1	47.72	2	47.45	47.50	1.1	1,922	0.06%
2020/12/09	1	46.10	0	0.00	46.30	1	1,833	0.05%
2020/12/03	0	0.00	2	46.35	46.25	-2	1,864	-0.11%
2020/12/02	0.1	46.50	0	0.00	46.35	0.1	1,882	0.01%
2020/11/30	1	46.80	2.1	47.30	46.35	-1.1	2,025	-0.05%
2020/11/27	4	46.95	0	0.00	47.00	4	2,026	0.20%
2020/11/26	4	46.71	0	0.00	46.70	4	2,074	0.19%
2020/11/20	6	46.15	0	0.00	46.15	6	2,438	0.25%
2020/11/19	6	46.67	5	46.45	46.40	1	2,496	0.04%
2020/11/18	0	0.00	1	46.85	46.75	-1	2,515	-0.04%
2020/11/17	0.1	46.60	14	46.42	46.80	-13.9	2,550	-0.54%
2020/11/13	0	0.00	1	46.65	46.60	-1	2,640	-0.04%
2020/11/12	0	0.00	3	46.30	46.15	-3	2,659	-0.11%
2020/11/11	14	46.22	1	45.90	46.45	13	2,733	0.48%
2020/11/10	7	45.71	0	0.00	45.90	7	2,745	0.25%
2020/11/09	2	45.00	0	0.00	45.15	2	2,752	0.07%
2020/11/04	0	45.00	0	0.00	44.90	0	2,819	0.00%
2020/11/03	0	0.00	2	45.10	44.90	-2	2,833	-0.07%
2020/11/02	0	0.00	3	44.75	44.85	-3	2,839	-0.11%
2020/10/28	1	45.45	1	45.70	45.70	0	2,830	0.00%
2020/10/27	0.1	45.50	0	0.00	45.45	0.1	2,816	0.01%
2020/10/26	1	45.50	0	0.00	45.60	1	2,816	0.04%
2020/10/23	1	45.25	0	0.00	45.30	1	2,798	0.04%
2020/10/14	0	0.00	0.1	44.90	44.90	-0.1	2,906	0.00%
2020/10/06	2	43.95	0	0.00	44.10	2	3,143	0.06%
2020/10/05	0	0.00	0.2	42.95	42.95	-0.2	3,124	-0.01%
2020/09/25	1	42.10	30	42.07	42.10	-29	3,176	-0.91%
2020/09/24	1	41.50	1	41.70	41.50	0	3,190	0.00%
2020/09/23	0	0.00	1	42.90	42.85	-1	3,154	-0.03%
2020/09/21	1	43.90	1.1	44.09	43.90	-0.1	3,142	0.00%
2020/09/17	0	0.00	1	43.95	43.90	-1	3,130	-0.03%
2020/09/16	1	43.55	0	0.00	43.55	1	3,117	0.03%
2020/09/15	1	43.60	1	44.05	43.60	0	3,118	0.00%
2020/09/11	1	43.05	0	0.00	43.00	1	3,168	0.03%
2020/09/09	11	43.55	0	0.00	43.55	11	3,182	0.35%
2020/09/07	6	43.47	1	43.65	43.50	5	3,171	0.16%
2020/09/03	4	43.59	3	43.77	43.50	1	3,162	0.03%
2020/09/02	0	0.00	1	44.40	44.50	-1	3,078	-0.03%
2020/09/01	2	44.70	4	44.38	44.45	-2	3,094	-0.06%
2020/08/31	21	45.10	11	45.37	45.25	10	3,068	0.33%
2020/08/28	1	46.50	0	0.00	46.45	1	2,979	0.03%
2020/08/27	10	48.95	2	49.20	48.95	8	2,876	0.28%
2020/08/25	1	48.75	0	0.00	48.90	1	2,706	0.04%
2020/08/24	0	0.00	2	48.85	48.75	-2	2,668	-0.07%
2020/08/21	5	48.80	2	49.08	48.85	3	2,666	0.11%
2020/08/20	2	48.18	0	0.00	47.90	2	2,639	0.08%
2020/08/19	2	49.00	2	49.45	49.60	0	2,575	0.00%
2020/08/18	2	49.00	2	48.95	48.95	0	2,562	0.00%
2020/08/17	6	48.57	9	48.87	48.90	-3	2,538	-0.12%
2020/08/13	2	46.85	3	46.98	46.85	-1	2,509	-0.04%
2020/08/12	1	46.10	0	0.00	46.15	1	2,599	0.04%
2020/08/10	3	47.00	15	46.51	47.00	-12	2,707	-0.44%
2020/08/07	3	45.72	0	0.00	45.65	3	2,721	0.11%
2020/08/06	30	45.95	0	0.00	45.85	30	2,725	1.10%
2020/08/05	20	46.03	0	0.00	46.00	20	2,781	0.72%
2020/08/03	10	46.20	0	0.00	46.35	10	2,906	0.34%
2020/07/31	20	45.83	0	0.00	46.10	20	2,925	0.68%
2020/07/29	80	45.78	10	45.60	45.30	70	3,030	2.31%
2020/07/27	0	0.00	5	45.60	45.60	-5	3,056	-0.16%
2020/07/24	0	0.00	7	46.35	45.90	-7	3,119	-0.22%
2020/07/22	0	0.00	5	46.90	46.15	-5	3,153	-0.16%
2020/07/21	5	46.85	0	0.00	46.90	5	3,180	0.16%
2020/07/17	1	46.30	1	46.70	46.20	0	3,124	0.00%
2020/07/16	3	46.80	0	0.00	47.10	3	3,093	0.10%
2020/07/15	5	46.36	12	46.50	47.00	-7	3,025	-0.23%
2020/07/14	1	45.05	0	0.00	45.15	1	2,974	0.03%
2020/07/13	0	0.00	42	44.42	44.95	-42	2,935	-1.43%
2020/07/10	2	43.70	0	0.00	43.70	2	2,918	0.07%
2020/07/09	14	44.05	10	44.35	44.05	4	2,934	0.14%
2020/07/08	13	43.98	21	44.00	44.10	-8	2,928	-0.27%
2020/07/07	1	43.70	0	0.00	43.80	1	2,922	0.03%
2020/07/06	0	0.00	2	43.65	43.60	-2	2,909	-0.07%
2020/07/03	0	0.00	2	43.50	43.45	-2	2,913	-0.07%
2020/07/02	0	0.00	0	43.45	43.60	0	2,911	0.00%
2020/07/01	1	42.85	3	42.70	42.95	-2	2,924	-0.07%
2020/06/22	0	0.00	1	43.10	43.05	-1	3,087	-0.03%
2020/06/19	13	43.16	0	0.00	43.10	13	3,104	0.42%
2020/06/18	4	43.85	0	0.00	43.80	4	3,094	0.13%
2020/06/17	2	43.40	0	0.00	43.10	2	3,072	0.07%
2020/06/16	0	0.00	1	43.40	43.10	-1	3,075	-0.03%
2020/06/15	11	43.10	1	43.25	42.70	10	3,137	0.32%
2020/06/12	1	41.55	50	41.20	42.25	-49	3,153	-1.55%
2020/06/11	12	43.20	0	0.00	42.55	12	3,178	0.38%
2020/06/10	1	43.20	1	43.60	43.55	0	3,176	0.00%
2020/06/09	11	43.50	2	43.68	43.55	9	3,234	0.28%
2020/06/08	31	43.59	0	0.00	43.80	31	3,261	0.95%
2020/06/05	5	43.90	1	44.30	44.20	4	3,235	0.12%
2020/06/04	0	0.00	10	44.15	44.15	-10	3,264	-0.31%
2020/06/03	15	43.75	1	43.95	44.10	14	3,333	0.42%
2020/06/01	10	43.70	1	43.70	43.70	9	3,322	0.27%
2020/05/28	0	43.75	0	0.00	43.75	0	3,286	0.00%
2020/05/27	25	44.25	0	0.00	44.15	25	3,284	0.76%
2020/05/26	1	44.70	1	44.70	44.20	0	3,277	0.00%
2020/05/25	1	44.35	6.1	43.92	44.25	-5.1	3,253	-0.16%
2020/05/22	0	0.00	1	43.60	43.20	-1	3,224	-0.03%
2020/05/21	1.1	43.90	2	43.95	44.00	-1	3,204	-0.03%
2020/05/20	1	43.90	2	44.30	43.85	-1	3,194	-0.03%
2020/05/19	0	0.00	4	44.28	44.80	-4	3,156	-0.13%
2020/05/18	9	43.68	7	43.50	43.90	2	3,046	0.07%
2020/05/14	1	42.50	1	41.90	41.90	0	2,929	0.00%
2020/05/13	1	42.35	0	0.00	42.35	1	2,883	0.03%
2020/05/12	1	42.00	1	42.15	42.15	0	2,867	0.00%
2020/05/11	2	42.85	0	0.00	43.00	2	2,814	0.07%
2020/05/08	1	42.60	0	0.00	43.35	1	2,793	0.04%
2020/05/06	2	42.13	0.1	41.50	41.50	2	2,732	0.07%
2020/05/05	0.5	41.95	0	0.00	41.95	0.5	2,696	0.02%
2020/04/29	1	41.45	2.1	41.50	41.45	-1.1	2,599	-0.04%
2020/04/28	0	40.65	2	40.25	40.70	-2	2,530	-0.08%
2020/04/23	2	39.00	0	0.00	39.30	2	2,481	0.08%
2020/04/22	0	0.00	1	38.60	38.55	-1	2,464	-0.04%
2020/04/21	0	0.00	2	39.40	38.65	-2	2,460	-0.08%
2020/04/20	0	0.00	3	39.35	39.45	-3	2,443	-0.12%
2020/04/17	2	39.35	5	38.95	38.80	-3	2,439	-0.12%
2020/04/15	8	39.61	1	39.40	39.70	7	2,387	0.29%
2020/04/14	0	0.00	1	38.10	38.45	-1	2,340	-0.04%
2020/04/10	3	37.70	0	0.00	37.80	3	2,362	0.13%
2020/04/09	6	37.55	6	37.35	37.50	0	2,413	0.00%
2020/04/08	5	37.20	0	0.00	37.15	5	2,434	0.21%
2020/03/31	2	37.50	1	37.55	36.95	1	2,330	0.04%
2020/03/30	1	35.55	3	35.75	36.50	-2	2,283	-0.09%
2020/03/23	1	33.65	0	0.00	33.30	1	2,595	0.04%
2020/03/20	2	34.18	1	34.25	34.20	1	2,633	0.04%
2020/03/19	4	32.64	2	32.40	32.00	2	2,620	0.08%
2020/03/18	1	35.00	0	0.00	34.70	1	2,586	0.04%
2020/03/17	0	0.00	1	35.00	35.25	-1	2,605	-0.04%
2020/03/16	2	36.10	0	0.00	35.80	2	2,565	0.08%
2020/03/12	4	37.41	1	38.45	37.40	3	2,469	0.12%
2020/03/11	1	39.15	0	0.00	38.70	1	2,426	0.04%
2020/03/10	4	38.09	0	0.00	38.40	4	2,442	0.16%
2020/03/09	3	39.12	0	0.00	38.65	3	2,495	0.12%
2020/02/20	0	0.00	1	41.70	41.30	-1	2,548	-0.04%
2020/02/19	0	0.00	1	41.50	41.45	-1	2,564	-0.04%
2020/02/18	0	0.00	1	41.30	41.45	-1	2,571	-0.04%
2020/02/04	1	41.25	0	0.00	41.05	1	2,714	0.04%
2020/01/31	1	40.80	0	0.00	41.30	1	2,692	0.04%
2020/01/30	2	40.90	0	0.00	40.40	2	2,679	0.07%
2020/01/20	2	42.68	0	0.00	42.60	2	2,620	0.08%
2020/01/13	2	43.38	0	0.00	43.25	2	2,706	0.07%
2020/01/09	20	42.45	0	0.00	42.95	20	2,742	0.73%
2020/01/07	0	0.00	2	42.90	43.00	-2	2,744	-0.07%
2020/01/06	1	42.00	0	0.00	42.00	1	2,715	0.04%
2020/01/02	1	43.15	1	42.95	43.20	0	2,630	0.00%
2019/12/31	0	0.00	1.1	43.69	43.65	-1.1	2,596	-0.04%
2019/12/27	10	43.95	0	0.00	43.90	10	2,578	0.39%
2019/12/26	0	0.00	10	44.25	44.15	-10	2,568	-0.39%
2019/12/25	7	44.80	0	0.00	44.25	7	2,571	0.27%
2019/12/23	0	0.00	1	44.25	44.15	-1	2,553	-0.04%
2019/12/20	3	44.92	3	44.65	44.70	0	2,525	0.00%
2019/12/19	3.1	45.04	34	44.22	44.80	-30.9	2,487	-1.24%
2019/12/18	38	44.03	5.1	43.80	43.70	32.9	2,326	1.41%
2019/12/16	1	41.00	0	0.00	41.45	1	2,083	0.05%
2019/12/13	0	0.00	8	42.10	41.30	-8	2,090	-0.38%
2019/12/04	0	0.00	4	41.65	41.45	-4	1,983	-0.20%
2019/12/03	0	0.00	4	40.70	40.65	-4	1,891	-0.21%
2019/11/27	5	39.50	5	39.70	39.80	0	1,820	0.00%
2019/11/25	1	39.40	0	0.00	39.40	1	1,821	0.05%
2019/11/19	0	0.00	3	40.40	40.35	-3	1,851	-0.16%
2019/11/18	0	0.00	2	40.00	40.00	-2	1,839	-0.11%
2019/11/14	4	40.00	41	39.78	39.90	-37	1,845	-2.01%
2019/11/13	54	39.39	13	39.77	39.75	41	1,837	2.23%
2019/11/12	0	0.00	3	38.80	38.80	-3	1,731	-0.17%
2019/11/07	2.1	38.44	1	38.00	38.20	1.1	1,733	0.06%
2019/11/05	1	37.65	0	0.00	37.65	1	1,734	0.06%
2019/11/04	0	0.00	1	37.70	37.90	-1	1,763	-0.06%
2019/10/31	11	37.98	0	0.00	37.70	11	1,827	0.60%
2019/10/28	20	38.15	0	0.00	38.00	20	1,869	1.07%
2019/10/25	0	0.00	5	38.26	38.20	-5	1,897	-0.26%
2019/10/23	5	37.45	2	37.48	37.35	3	1,850	0.16%
2019/10/22	43	37.70	0	0.00	37.75	43	1,842	2.33%
2019/10/21	8	37.87	0.1	38.00	38.00	7.9	1,830	0.43%
2019/10/18	1	37.30	0	0.00	37.85	1	1,804	0.06%
2019/10/17	1	37.30	0	0.00	37.35	1	1,750	0.06%
2019/10/16	2	37.55	2	37.65	37.60	0	1,739	0.00%
2019/10/15	1	36.80	0	0.00	36.80	1	1,722	0.06%
2019/10/08	0.4	37.20	0	0.00	37.10	0.4	1,698	0.03%
2019/10/07	33	37.24	0	0.00	37.40	33	1,691	1.95%
2019/10/04	0	0.00	7	37.15	37.15	-7	1,690	-0.41%
2019/10/02	1	37.35	0	0.00	37.40	1	1,696	0.06%
2019/09/27	1	37.80	0	0.00	37.70	1	1,688	0.06%
2019/09/24	0	0.00	3	38.10	38.00	-3	1,737	-0.17%
2019/09/18	0	0.00	1	39.10	38.95	-1	2,081	-0.05%
2019/09/17	11	38.46	0	0.00	38.30	11	2,070	0.53%
2019/09/11	3	37.80	1	37.90	37.85	2	2,063	0.10%
2019/09/06	1	37.65	2	37.80	37.65	-1	2,068	-0.05%
2019/09/05	1.1	38.16	0	0.00	37.90	1.1	2,077	0.05%
2019/09/04	0	0.00	1	38.35	38.25	-1	2,077	-0.05%
2019/08/28	1	36.95	0	0.00	36.80	1	2,160	0.05%
2019/08/27	1	36.65	0	0.00	36.95	1	2,170	0.05%
2019/08/26	0	0.00	7	39.40	39.55	-7	2,175	-0.32%
2019/08/23	1	39.25	0	0.00	39.40	1	2,150	0.05%
2019/08/22	2	38.95	0	0.00	39.20	2	2,172	0.09%
2019/08/20	1	39.05	0	0.00	39.10	1	2,264	0.04%
2019/08/19	1	38.70	0	0.00	38.80	1	2,281	0.04%
2019/08/16	1	39.30	0	0.00	39.35	1	2,257	0.04%
2019/08/14	1	40.60	1	40.50	40.10	0	2,340	0.00%
2019/08/08	1	41.10	0	0.00	41.20	1	2,514	0.04%
2019/08/07	1	41.50	1	41.70	41.00	0	2,521	0.00%
2019/08/06	0	0.00	1	39.85	41.15	-1	2,497	-0.04%
2019/08/05	3	41.25	3	41.32	40.75	0	2,518	0.00%
2019/07/30	2	40.55	0	0.00	40.45	2	2,435	0.08%
2019/07/29	0	0.00	4	40.90	40.70	-4	2,425	-0.16%
2019/07/26	1	39.75	0	0.00	39.90	1	2,393	0.04%
2019/07/24	0	0.00	1	39.70	39.65	-1	2,391	-0.04%
2019/07/19	1	39.60	0	0.00	39.60	1	2,412	0.04%
2019/07/15	0	0.00	2	39.60	39.60	-2	2,441	-0.08%
2019/07/12	1	39.65	8	39.66	39.65	-7	2,442	-0.29%
2019/07/11	0	0.00	3	39.67	39.60	-3	2,448	-0.12%
2019/07/10	0	0.00	1	39.85	39.90	-1	2,453	-0.04%
2019/07/09	1	39.70	3	39.72	39.65	-2	2,444	-0.08%
2019/07/05	0	0.00	1	39.50	39.50	-1	2,441	-0.04%
2019/06/28	0	0.00	1	39.90	39.95	-1	2,373	-0.04%
2019/06/26	6	40.99	9	40.76	40.45	-3	2,315	-0.13%
2019/06/25	9	40.43	3	40.97	40.80	6	2,236	0.27%
2019/06/24	0	0.00	2	39.50	39.35	-2	2,014	-0.10%
2019/06/19	5	39.01	0	0.00	38.90	5	1,969	0.25%
2019/06/18	1	39.45	0	0.00	39.45	1	1,943	0.05%
2019/06/17	0	0.00	1	39.05	39.05	-1	1,925	-0.05%
2019/06/12	0	0.00	1	38.45	38.40	-1	1,927	-0.05%
2019/06/11	2	39.13	0	0.00	39.00	2	1,945	0.10%
2019/06/10	0	0.00	3	39.42	39.55	-3	1,921	-0.16%
2019/06/06	0	0.00	1	39.00	39.05	-1	1,914	-0.05%
2019/06/04	3	38.90	5	38.92	39.05	-2	1,879	-0.11%
2019/06/03	1	38.35	37	38.26	38.35	-36	1,841	-1.96%
2019/05/31	2	39.08	1	38.50	38.55	1	1,814	0.06%
2019/05/30	0	0.00	2	38.80	39.15	-2	1,773	-0.11%
2019/05/29	1	39.10	4	38.70	39.20	-3	1,754	-0.17%
2019/05/28	1	39.15	5	39.25	38.80	-4	1,713	-0.23%
2019/05/27	5	38.71	23	38.73	39.00	-18	1,660	-1.08%
2019/05/24	1	38.05	0	0.00	38.05	1	1,579	0.06%
2019/05/22	0	0.00	21	37.90	38.00	-21	1,540	-1.36%
2019/05/21	22	38.35	3	38.45	38.30	19	1,506	1.26%
2019/05/20	15	38.28	10	38.20	38.15	5	1,428	0.35%
2019/05/17	3	37.32	2	36.93	37.50	1	1,319	0.08%
2019/05/15	0	0.00	1	36.50	36.50	-1	1,203	-0.08%
2019/05/13	4	36.38	0.2	36.40	36.45	3.8	1,166	0.33%
2019/05/08	1	35.85	1	35.85	35.95	0	1,091	0.00%
2019/05/06	0.2	35.30	0	0.00	35.20	0.2	1,060	0.02%
2019/04/29	15	35.15	0	0.00	35.40	15	1,059	1.42%
2019/04/24	4	35.95	0	0.00	36.00	4	1,046	0.38%
2019/04/23	1	35.90	3	36.00	36.05	-2	1,046	-0.19%
2019/04/22	1	35.45	1.2	35.81	35.90	-0.2	1,047	-0.02%
2019/04/17	10	35.05	0	0.00	35.15	10	1,134	0.88%
2019/04/16	10	35.05	0	0.00	35.00	10	1,153	0.87%
2019/04/11	0	0.00	1	35.45	35.35	-1	1,316	-0.08%
2019/04/09	0	0.00	0.1	35.30	35.30	-0.1	1,340	-0.01%
2019/04/08	1	35.05	0	0.00	35.05	1	1,347	0.07%
2019/04/02	1	35.20	0	0.00	35.10	1	1,380	0.07%
2019/03/29	0.4	35.30	10	35.30	35.30	-9.6	1,478	-0.65%
2019/03/27	1	35.00	1	35.10	35.05	0	1,479	0.00%
2019/03/18	2	35.55	0	0.00	35.30	2	1,677	0.12%
2019/03/15	1	35.20	3	35.35	35.40	-2	1,668	-0.12%
2019/03/14	1	34.90	11	35.30	34.90	-10	1,647	-0.61%
2019/03/13	7	34.05	0	0.00	34.45	7	1,616	0.43%
2019/03/04	0	0.00	4	34.90	34.95	-4	1,611	-0.25%
2019/02/27	0	0.00	1	34.85	34.70	-1	1,607	-0.06%
2019/02/25	0	0.00	1	34.80	34.85	-1	1,597	-0.06%
2019/02/21	3	34.77	0	0.00	34.90	3	1,584	0.19%
2019/02/20	1	34.70	1	34.95	35.05	0	1,580	0.00%
2019/02/19	11	34.99	0	0.00	34.95	11	1,578	0.70%
2019/02/18	0	0.00	6	35.04	35.20	-6	1,568	-0.38%
2019/02/11	2	34.75	0	0.00	34.70	2	1,544	0.13%
2019/01/30	0	0.00	2	34.60	34.70	-2	1,536	-0.13%
2019/01/29	0	0.00	1	34.80	34.90	-1	1,527	-0.07%
2019/01/28	0.2	34.80	14	34.60	34.85	-13.8	1,528	-0.90%
2019/01/22	1	34.65	6	34.65	34.50	-5	1,539	-0.32%
2019/01/15	0	0.00	4	35.00	35.10	-4	1,609	-0.25%
2019/01/14	2	34.40	2	34.58	34.80	0	1,612	0.00%
2019/01/11	3	34.73	1	34.90	34.80	2	1,653	0.12%
2019/01/10	1	35.50	0	0.00	35.25	1	1,628	0.06%
2019/01/09	1	34.75	0	0.00	35.20	1	1,576	0.06%
2019/01/08	0	0.00	2	35.05	34.75	-2	1,542	-0.13%
2019/01/07	3	35.07	1	35.10	35.20	2	1,527	0.13%
2019/01/04	7	34.51	5.4	34.74	34.80	1.6	1,486	0.11%
2019/01/03	24	34.25	2	34.38	34.10	22	1,429	1.54%
2019/01/02	1	33.85	2	34.40	33.80	-1	1,402	-0.07%
2018/12/28	1	33.30	0	0.00	33.50	1	1,382	0.07%
2018/12/27	1	33.40	0	0.00	33.45	1	1,370	0.07%
2018/12/26	1	34.05	0	0.00	33.40	1	1,365	0.07%
2018/12/25	1	33.90	0	0.00	33.90	1	1,349	0.07%
2018/12/24	4	34.80	0	0.00	34.40	4	1,326	0.30%
2018/12/22	1	34.35	2	34.35	34.30	-1	1,280	-0.08%
2018/12/21	6	33.20	0	0.00	33.00	6	1,231	0.49%
2018/12/20	1	32.95	2	33.03	33.00	-1	1,223	-0.08%
2018/12/18	2	32.90	0	0.00	32.80	2	1,208	0.17%
2018/12/17	1	34.75	0	0.00	34.35	1	1,179	0.08%
2018/12/13	1	33.00	1	32.75	33.00	0	1,078	0.00%
2018/12/03	1	32.90	0.1	32.90	32.90	0.9	1,170	0.08%
2018/11/23	1	31.60	0	0.00	31.60	1	1,479	0.07%
2018/11/19	1	31.90	0	0.00	32.05	1	1,615	0.06%
2018/11/16	0	0.00	1	31.25	31.45	-1	1,621	-0.06%
2018/11/15	0	0.00	1	30.60	30.85	-1	1,630	-0.06%
2018/11/13	2	30.30	0	0.00	30.50	2	1,664	0.12%
2018/11/09	5	30.60	0	0.00	30.60	5	1,679	0.30%
2018/11/08	1	31.35	0	0.00	31.50	1	1,693	0.06%
2018/11/05	1	30.80	0	0.00	31.10	1	1,796	0.06%
2018/10/30	0	0.00	1	29.15	29.15	-1	1,878	-0.05%
2018/10/29	1	29.20	0.5	29.35	29.15	0.5	1,875	0.03%
2018/10/26	2	28.90	5	29.50	30.25	-3	1,872	-0.16%
2018/10/24	5	31.00	1	31.10	31.20	4	1,822	0.22%
2018/10/23	10	31.55	0	0.00	31.30	10	1,822	0.55%
2018/10/19	2	31.33	0	0.00	31.40	2	1,810	0.11%
2018/10/15	1	33.10	0	0.00	33.40	1	1,765	0.06%
2018/10/12	0	0.00	10	33.35	34.15	-10	1,755	-0.57%
2018/09/26	0	0.00	1	37.15	37.35	-1	1,769	-0.06%
2018/09/19	0.3	37.40	0	0.00	37.25	0.3	1,784	0.02%
2018/09/10	6	35.40	1	35.45	35.35	5	1,938	0.26%
2018/09/07	3	36.40	0	0.00	36.20	3	1,938	0.15%
2018/09/06	2	36.73	2	37.05	36.70	0	1,927	0.00%
2018/09/05	4	36.85	8	37.05	37.00	-4	1,907	-0.21%
2018/09/03	0	0.00	11	41.86	41.75	-11	1,758	-0.63%
2018/08/30	0	0.00	1	41.35	41.60	-1	1,672	-0.06%
2018/08/28	10	40.55	0	0.00	40.70	10	1,605	0.62%
2018/08/24	5	39.65	5	39.50	39.60	0	1,571	0.00%
2018/08/20	10	39.43	0	0.00	39.10	10	1,602	0.62%
2018/08/13	0	0.00	0.9	39.80	39.75	-0.9	1,674	-0.05%
2018/08/08	0	0.00	4	41.15	41.15	-4	1,799	-0.22%
2018/07/20	1	39.40	0	0.00	39.40	1	2,124	0.05%
2018/07/10	1	39.70	0	0.00	39.60	1	2,325	0.04%
2018/07/05	1	39.50	0	0.00	39.55	1	2,314	0.04%
2018/07/03	0	0.00	1	40.40	39.85	-1	2,319	-0.04%
2018/07/02	1	40.70	1	40.70	40.45	0	2,306	0.00%
2018/06/29	0	0.00	1	40.30	40.75	-1	2,297	-0.04%
2018/06/27	0	0.00	1	40.20	40.20	-1	2,286	-0.04%
2018/06/26	1	39.80	4	40.39	41.05	-3	2,247	-0.13%
2018/06/25	5	40.96	3	41.30	40.60	2	2,230	0.09%
2018/06/22	4	41.05	0	0.00	41.35	4	2,211	0.18%
2018/06/21	2	41.45	0	0.00	42.00	2	2,167	0.09%
2018/06/20	2	39.50	1	39.40	39.60	1	2,110	0.05%
2018/06/05	1	39.60	0	0.00	39.45	1	2,245	0.04%
2018/05/29	0	0.00	2	39.10	39.00	-2	2,619	-0.08%
2018/05/22	4	39.40	0	0.00	39.35	4	2,679	0.15%
2018/05/21	16	39.64	0	0.00	39.80	16	2,652	0.60%
2018/05/17	1	41.50	2	41.05	41.20	-1	2,559	-0.04%
2018/05/16	3	41.05	21.2	41.49	41.50	-18.2	2,514	-0.72%
2018/05/15	2	39.78	0	0.00	39.95	2	2,406	0.08%
2018/05/07	0	0.00	79	37.81	37.80	-79	2,275	-3.47%
2018/05/02	3.2	37.60	5	37.98	37.75	-1.8	2,202	-0.08%
2018/04/30	1	37.55	8	38.19	38.35	-7	2,161	-0.32%
2018/04/27	0	0.00	2	37.25	37.25	-2	2,072	-0.10%
2018/04/26	23	36.33	2	36.75	36.25	21	2,026	1.04%
2018/04/25	0	0.00	2	36.00	36.30	-2	1,975	-0.10%
2018/04/23	1	35.50	3	35.70	35.75	-2	1,954	-0.10%
2018/04/19	1	34.10	0	0.00	34.20	1	1,877	0.05%
2018/04/18	2	34.10	0	0.00	34.00	2	1,863	0.11%
2018/04/17	1	35.35	0	0.00	34.85	1	1,845	0.05%
2018/04/10	0	0.00	1	35.55	35.25	-1	1,878	-0.05%
2018/03/26	79	34.43	0	0.00	34.40	79	1,934	4.08%
2018/03/22	0	0.00	22	35.25	35.00	-22	1,915	-1.15%
2018/03/19	22	35.86	0	0.00	35.60	22	1,906	1.15%
2018/03/15	1	35.25	1.5	35.18	35.20	-0.5	1,870	-0.03%
2018/03/14	1.3	35.41	2	35.43	35.30	-0.8	1,872	-0.04%
2018/03/13	1.2	35.55	2	35.30	35.40	-0.9	1,873	-0.05%
2018/03/12	0.1	35.50	2	35.60	35.55	-1.9	1,831	-0.10%
2018/03/09	10.4	35.96	10	35.85	36.00	0.4	1,801	0.02%
2018/03/08	1.3	35.76	3	36.08	36.15	-1.7	1,779	-0.10%
2018/03/07	18.2	35.73	18	35.81	35.65	0.2	1,714	0.01%
2018/03/06	5.1	35.69	5	35.35	35.50	0.1	1,661	0.01%
2018/03/05	22	35.43	26	35.42	35.20	-4	1,645	-0.24%
2018/03/02	11	35.30	5	36.13	35.90	6	1,565	0.38%
2018/02/27	4	34.20	4	33.95	33.95	0	1,273	0.00%
2018/02/26	0	0.00	1	33.20	34.30	-1	1,256	-0.08%
2018/02/09	1	32.30	0	0.00	32.45	1	1,249	0.08%
2018/02/06	1	32.30	0	0.00	31.85	1	1,254	0.08%
2018/01/29	0	0.00	1	34.40	34.30	-1	1,372	-0.07%
2018/01/22	0	0.00	1	34.35	34.60	-1	1,443	-0.07%
2018/01/19	1	34.45	1	34.80	34.45	0	1,482	0.00%
2018/01/17	1	34.00	1	34.15	34.65	0	1,570	0.00%
2018/01/15	2	34.08	2	33.85	33.75	0	1,556	0.00%
2018/01/08	5	34.05	5	34.00	34.00	0	1,683	0.00%
2018/01/05	0	0.00	10	33.40	33.40	-10	1,695	-0.59%
2018/01/04	3	33.55	3	33.35	33.55	0	1,735	0.00%
2018/01/03	3	33.40	3	33.70	33.30	0	1,851	0.00%