富邦金 (2881)-元大-竹南券商分點個股進出

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

富邦金

(2881)

可現股當沖

股價
69.4
漲跌
▲1.8
漲幅
+2.66%
成交量
22,411張
產業
上市金融類股
2544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

富邦金 (2881)籌碼相關－元大-竹南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-竹南券商分點個股進出
元大-竹南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	8	68.81	18	68.71	69.40	-10	14,502	-0.07%
2024/04/26	50	67.86	3.7	67.88	67.60	46.3	14,280	0.32%
2024/04/25	0.1	66.40	0	0.00	66.40	0.1	14,183	0.00%
2024/04/24	0.1	67.00	0	0.00	66.80	0.1	14,297	0.00%
2024/04/23	2.1	66.30	0	0.00	66.30	2.1	14,674	0.01%
2024/04/22	3	65.67	0	0.00	66.20	3	14,818	0.02%
2024/04/19	22.2	64.92	11	65.05	65.00	11.2	14,682	0.08%
2024/04/18	1.3	65.72	7	66.50	66.30	-5.7	14,312	-0.04%
2024/04/17	0	66.20	0	0.00	66.00	0	14,158	0.00%
2024/04/16	7.6	66.65	252	66.89	65.70	-244.4	14,009	-1.74%	大賣/鉅額交易
2024/04/15	4.1	67.46	20	67.70	67.40	-15.9	13,715	-0.12%
2024/04/12	1.4	67.95	0.2	67.90	67.80	1.1	13,827	0.01%
2024/04/11	6.6	68.26	0	0.00	68.40	6.6	13,737	0.05%
2024/04/10	3.1	69.43	0	0.00	69.20	3.1	13,540	0.02%
2024/04/09	0.3	69.60	14.7	69.61	70.00	-14.4	13,590	-0.11%
2024/04/08	6.3	68.07	0	0.00	68.70	6.3	13,482	0.05%
2024/04/03	3	68.73	424	68.80	68.60	-421	13,479	-3.12%	大賣/鉅額交易
2024/04/02	0.8	69.50	2	69.30	69.50	-1.2	13,362	-0.01%
2024/04/01	1.2	69.55	1	69.50	69.50	0.2	13,371	0.00%
2024/03/29	41	69.00	1.2	69.86	69.70	39.8	13,366	0.30%
2024/03/28	1	69.30	0	0.00	69.30	1	13,306	0.01%
2024/03/27	0.3	69.70	20	69.80	69.80	-19.7	13,244	-0.15%
2024/03/26	1.6	69.52	0	0.00	69.60	1.6	13,283	0.01%
2024/03/22	8	69.45	0	0.00	69.60	8	13,255	0.06%
2024/03/21	0	0.00	12.6	70.60	70.70	-12.6	13,122	-0.10%
2024/03/20	0	0.00	1	69.70	69.60	-1	13,290	-0.01%
2024/03/19	0	0.00	2	70.10	69.80	-2	13,945	-0.01%
2024/03/15	15	69.47	0	0.00	69.60	15	13,747	0.11%
2024/03/14	426	70.45	6.6	70.50	70.70	419.4	13,274	3.16%	大買/鉅額交易
2024/03/13	0.3	69.50	0	0.00	69.90	0.3	13,016	0.00%
2024/03/11	0	0.00	1	69.60	69.20	-1	12,911	-0.01%
2024/03/08	0.3	68.90	17.5	69.02	69.20	-17.2	12,838	-0.13%
2024/03/07	0	0.00	13	67.46	68.10	-13	12,575	-0.10%
2024/03/05	0.1	67.30	4	67.30	67.30	-3.9	12,754	-0.03%
2024/03/01	1.2	67.48	4	67.55	67.40	-2.8	12,878	-0.02%
2024/02/29	0	0.00	12	68.00	68.00	-12	12,846	-0.09%
2024/02/27	18	66.80	0	66.90	66.90	18	12,588	0.14%
2024/02/26	0	0.00	2.1	66.88	66.90	-2.1	12,529	-0.02%
2024/02/23	0	0.00	20.1	66.80	66.60	-20.1	12,538	-0.16%
2024/02/22	1	66.50	1.8	66.44	66.50	-0.8	12,925	-0.01%
2024/02/21	0	0.00	0.2	66.10	66.30	-0.2	13,007	0.00%
2024/02/20	0	0.00	5	66.40	66.50	-5	13,092	-0.04%
2024/02/19	15.1	66.20	25	65.94	66.10	-10	13,089	-0.08%
2024/02/16	0.3	65.30	7.9	65.59	65.90	-7.6	13,316	-0.06%
2024/02/15	2	65.30	26.5	65.41	65.30	-24.5	13,218	-0.19%
2024/02/01	2	64.80	0	0.00	64.80	2	12,788	0.02%
2024/01/31	0.1	64.20	0	0.00	64.50	0.1	12,743	0.00%
2024/01/30	4	64.20	0.3	64.40	64.30	3.7	12,664	0.03%
2024/01/29	0	0.00	1	64.70	64.80	-1	12,620	-0.01%
2024/01/26	2	64.70	14	64.80	64.80	-12	12,633	-0.09%
2024/01/24	0.2	64.20	0	0.00	64.40	0.2	12,680	0.00%
2024/01/23	0	0.00	3	63.73	63.90	-3	12,652	-0.02%
2024/01/18	18.1	62.18	0	0.00	62.30	18.1	12,575	0.14%
2024/01/17	1.2	62.62	0	0.00	62.30	1.2	12,378	0.01%
2024/01/16	0.1	63.40	0.1	63.40	63.20	0	12,011	0.00%
2024/01/12	0.1	63.90	0	0.00	64.10	0.1	12,266	0.00%
2024/01/09	0	0.00	1.2	64.27	64.00	-1.2	12,669	-0.01%
2024/01/08	0	0.00	1.6	64.35	64.10	-1.6	12,707	-0.01%
2024/01/04	0.1	63.60	0	0.00	63.50	0.1	12,612	0.00%
2024/01/03	0.2	63.90	0	0.00	63.70	0.2	12,742	0.00%
2024/01/02	0	64.30	0	64.30	64.60	0	12,604	0.00%
2023/12/27	0	0.00	0.1	64.60	64.60	-0.1	12,812	0.00%
2023/12/25	0	0.00	3.2	63.60	63.70	-3.2	12,845	-0.02%
2023/12/21	10	63.20	0	0.00	63.40	10	13,057	0.08%
2023/12/18	0	0.00	1.8	64.33	64.50	-1.8	13,092	-0.01%
2023/12/15	0	0.00	0.1	64.90	65.10	-0.1	13,080	0.00%
2023/12/14	1	65.10	70.4	65.03	65.20	-69.4	12,662	-0.55%
2023/12/13	0	62.80	0	0.00	62.90	0	11,823	0.00%
2023/12/12	0	0.00	2	63.10	63.10	-2	11,987	-0.02%
2023/12/11	0.2	62.90	1.2	62.90	62.90	-1	11,981	-0.01%
2023/12/07	6.2	62.66	1.1	63.01	63.20	5.1	11,888	0.04%
2023/12/05	0	63.80	2	63.90	64.10	-2	11,639	-0.02%
2023/12/04	0	0.00	5	64.38	64.40	-5	11,562	-0.04%
2023/12/01	0.1	63.85	0	0.00	63.80	0.1	11,614	0.00%
2023/11/30	1	63.90	0	0.00	64.40	1	11,635	0.01%
2023/11/29	0	0.00	2	64.00	63.70	-2	11,359	-0.02%
2023/11/27	0.4	63.78	0	0.00	63.50	0.4	11,505	0.00%
2023/11/24	1	63.80	0	0.00	63.90	1	11,496	0.01%
2023/11/22	2	64.60	4	64.62	64.60	-2	11,573	-0.02%
2023/11/21	3	64.63	31.1	64.63	64.90	-28.1	11,556	-0.24%
2023/11/20	0	0.00	0.2	63.30	63.50	-0.2	11,121	0.00%
2023/11/17	0.2	62.70	0	0.00	63.20	0.2	11,019	0.00%
2023/11/16	0	0.00	0.3	62.90	62.90	-0.3	10,907	0.00%
2023/11/15	2	62.70	12.1	62.28	62.70	-10	10,849	-0.09%
2023/11/14	0	0.00	5	61.74	61.70	-5	10,586	-0.05%
2023/11/13	1	61.60	13.5	61.61	61.70	-12.5	10,655	-0.12%
2023/11/09	0	0.00	1	61.50	61.70	-1	11,043	-0.01%
2023/11/08	0	0.00	1.1	61.40	61.70	-1.1	11,345	-0.01%
2023/11/07	0	0.00	0.1	61.30	61.50	-0.1	11,421	0.00%
2023/11/06	0	0.00	15.6	61.45	61.50	-15.6	11,533	-0.13%
2023/11/03	5	61.06	0.2	61.00	61.30	4.8	11,525	0.04%
2023/11/02	0	0.00	0.2	60.80	60.90	-0.2	11,606	0.00%
2023/11/01	0.1	60.10	0	0.00	60.00	0.1	11,598	0.00%
2023/10/26	1.3	59.65	0	0.00	59.60	1.3	12,483	0.01%
2023/10/25	0.1	60.20	0	0.00	60.00	0.1	12,502	0.00%
2023/10/24	0.7	60.07	10	60.00	59.90	-9.3	12,831	-0.07%
2023/10/23	4.8	59.79	0	0.00	59.90	4.8	12,972	0.04%
2023/10/20	3.5	59.53	0	0.00	60.70	3.5	12,837	0.03%
2023/10/19	5	61.00	0	0.00	61.00	5	12,622	0.04%
2023/10/18	0.1	61.20	1	61.10	61.40	-0.9	12,692	-0.01%
2023/10/17	0	61.10	0	0.00	61.30	0	12,598	0.00%
2023/10/16	1.2	60.90	0	0.00	61.00	1.2	13,008	0.01%
2023/10/13	6.2	60.84	0	0.00	60.90	6.2	13,435	0.05%
2023/10/12	0	61.30	0	0.00	61.70	0	13,830	0.00%
2023/10/11	0	61.20	0	0.00	61.60	0	13,883	0.00%
2023/10/06	0	0.00	1	60.80	60.70	-1	13,848	-0.01%
2023/10/04	5.1	59.90	0	0.00	59.70	5.1	14,204	0.04%
2023/10/03	0.1	60.60	0	0.00	60.50	0.1	14,058	0.00%
2023/09/27	1.2	60.33	0	0.00	60.60	1.2	14,373	0.01%
2023/09/26	7.1	60.60	0.1	60.70	60.60	7	14,355	0.05%
2023/09/25	3	61.13	8	61.20	61.30	-5	14,201	-0.04%
2023/09/22	4	61.03	2	61.30	61.00	2	14,276	0.01%
2023/09/21	9.8	61.44	7	61.50	61.40	2.8	14,252	0.02%
2023/09/20	0.1	62.30	0.4	62.20	62.10	-0.3	14,145	0.00%
2023/09/18	20	62.70	1.3	62.72	62.80	18.7	14,238	0.13%
2023/09/15	6	62.70	0	0.00	62.50	6	14,283	0.04%
2023/09/13	0	0.00	2	62.35	62.40	-2	14,265	-0.01%
2023/09/12	0.2	62.00	0	0.00	62.10	0.2	14,457	0.00%
2023/09/08	0	61.60	0	0.00	61.80	0	14,636	0.00%
2023/09/07	0	61.50	0	0.00	61.20	0	14,888	0.00%
2023/09/06	2.5	61.63	0	0.00	61.40	2.5	14,932	0.02%
2023/09/05	3.5	61.92	0	0.00	61.80	3.5	14,867	0.02%
2023/09/04	4	62.25	0.1	62.50	62.20	3.9	15,154	0.03%
2023/09/01	19.2	64.44	10	64.70	64.80	9.2	15,252	0.06%
2023/08/31	11	63.95	0	0.00	63.60	11	15,202	0.07%
2023/08/30	0	0.00	0.2	64.50	64.50	-0.2	15,332	0.00%
2023/08/28	0.7	63.56	3	64.00	64.10	-2.3	15,470	-0.01%
2023/08/25	4	63.05	0	0.00	62.80	4	15,792	0.03%
2023/08/24	4	63.20	1	63.10	63.30	3	15,792	0.02%
2023/08/23	2	63.00	0	0.00	62.80	2	15,914	0.01%
2023/08/22	1.4	62.96	0	0.00	62.80	1.4	15,989	0.01%
2023/08/21	0	63.20	0	0.00	63.10	0	16,090	0.00%
2023/08/18	1	62.49	0	0.00	62.40	1	16,100	0.01%
2023/08/17	5	61.72	0	0.00	62.50	5	16,188	0.03%
2023/08/16	3.1	62.54	0.1	63.00	62.50	3	16,093	0.02%
2023/08/15	1	63.60	1	63.30	63.50	0	16,282	0.00%
2023/08/14	33.6	63.51	4	63.80	63.90	29.6	16,421	0.18%
2023/08/10	0	0.00	20.2	65.50	65.40	-20.2	16,416	-0.12%
2023/08/09	0	0.00	1	65.10	65.30	-1	16,407	-0.01%
2023/08/08	0.1	65.40	1	65.70	65.20	-0.9	16,380	-0.01%
2023/08/07	0	0.00	10	65.55	65.50	-10	16,382	-0.06%
2023/08/04	1.4	64.89	3	65.00	64.80	-1.6	16,316	-0.01%
2023/08/02	4.4	65.35	1	65.20	65.10	3.4	16,297	0.02%
2023/08/01	0	66.34	0.2	66.30	66.50	-0.2	15,960	0.00%
2023/07/31	2.1	65.45	6.5	66.30	65.50	-4.4	15,665	-0.03%
2023/07/28	0	0.00	3	65.33	65.40	-3	15,362	-0.02%
2023/07/27	0	0.00	25	65.66	65.50	-25	15,296	-0.16%
2023/07/26	0	0.00	0.4	63.20	64.50	-0.4	15,046	0.00%
2023/07/25	3	62.90	16	63.10	62.90	-13	15,020	-0.09%
2023/07/24	0	62.80	0	0.00	62.60	0	15,005	0.00%
2023/07/21	0.1	63.20	2	63.05	63.00	-1.9	15,021	-0.01%
2023/07/20	0.3	63.73	3.2	63.58	63.50	-2.9	14,889	-0.02%
2023/07/19	4	65.40	0.2	64.80	64.80	3.8	14,630	0.03%
2023/07/18	2	65.85	1.9	65.44	65.60	0.1	14,191	0.00%
2023/07/17	7	64.62	43.7	64.91	65.00	-36.7	13,720	-0.27%
2023/07/14	6.6	62.46	5	62.20	62.50	1.6	13,211	0.01%
2023/07/13	0.2	61.99	0	0.00	61.70	0.2	13,027	0.00%
2023/07/12	2	61.90	8	61.85	62.00	-6	12,912	-0.05%
2023/07/11	0.5	61.42	0	0.00	61.40	0.5	12,824	0.00%
2023/07/10	15	60.43	0	0.00	60.20	15	12,675	0.12%
2023/07/07	2.1	59.81	0	0.00	60.00	2.1	12,651	0.02%
2023/07/06	23.2	60.48	0.1	61.00	60.30	23.1	12,548	0.18%
2023/07/05	14	61.19	0	0.00	61.00	14	12,260	0.11%
2023/06/30	0	61.20	3	61.10	60.80	-3	12,278	-0.02%
2023/06/29	0	0.00	5	61.30	61.30	-5	12,180	-0.04%
2023/06/28	0	0.00	1.2	61.38	61.40	-1.2	12,081	-0.01%
2023/06/27	1	60.80	0	0.00	60.60	1	12,038	0.01%
2023/06/26	5	61.00	0	0.00	60.80	5	11,997	0.04%
2023/06/21	1	61.20	0	0.00	61.40	1	11,924	0.01%
2023/06/14	0	0.00	5	62.00	61.80	-5	12,219	-0.04%
2023/06/13	0	0.00	1.5	61.31	61.10	-1.5	12,343	-0.01%
2023/06/12	5	61.20	4	61.40	61.20	1	12,213	0.01%
2023/06/09	1	61.10	4.1	61.18	61.20	-3.1	12,360	-0.03%
2023/06/08	11.3	60.81	0	0.00	60.80	11.3	12,494	0.09%
2023/06/07	3	61.87	0	0.00	61.80	3	12,352	0.02%
2023/06/06	1.1	61.61	0	0.00	61.90	1.1	12,304	0.01%
2023/06/05	0	0.00	6	61.98	61.70	-6	12,299	-0.05%
2023/06/02	10	60.60	0.3	60.90	60.60	9.7	12,012	0.08%
2023/06/01	0.2	60.45	0.3	60.90	60.40	-0.1	12,041	0.00%
2023/05/30	0	0.00	0.9	61.28	60.80	-0.9	11,582	-0.01%
2023/05/29	1	61.20	1.5	61.37	61.10	-0.5	11,633	0.00%
2023/05/26	1.1	60.52	0.5	60.80	60.50	0.6	11,608	0.01%
2023/05/25	0.1	60.70	0	0.00	60.40	0.1	11,589	0.00%
2023/05/23	0.1	62.00	0.3	61.53	61.40	-0.2	11,496	0.00%
2023/05/22	0	0.00	26	61.61	61.70	-26	11,417	-0.23%
2023/05/19	0.2	61.60	7.1	61.51	61.60	-6.9	11,470	-0.06%
2023/05/18	0	0.00	12.4	60.88	61.10	-12.4	11,160	-0.11%
2023/05/17	1	60.00	3.1	60.03	60.20	-2.1	10,900	-0.02%
2023/05/16	0	0.00	1	59.80	59.80	-1	10,761	-0.01%
2023/05/15	5	58.90	0	0.00	59.40	5	10,721	0.05%
2023/05/12	1	58.90	0	0.00	59.00	1	10,668	0.01%
2023/05/11	0	59.60	0	59.50	59.50	0	10,614	0.00%
2023/05/10	1	58.90	0	0.00	59.20	1	10,585	0.01%
2023/05/09	0	0.00	0.1	59.40	59.50	-0.1	10,632	0.00%
2023/05/08	0	0.00	12.1	59.40	59.40	-12.1	10,733	-0.11%
2023/05/04	0	0.00	6.1	58.80	59.10	-6.1	10,960	-0.06%
2023/05/03	2	58.50	0	0.00	58.60	2	11,141	0.02%
2023/05/02	0	0.00	2	58.80	58.80	-2	11,425	-0.02%
2023/04/28	3	59.00	0.2	59.10	59.00	2.8	11,833	0.02%
2023/04/27	1	57.40	1	58.00	57.70	0	11,860	0.00%
2023/04/26	3	57.20	20	57.80	57.80	-17	11,935	-0.14%
2023/04/25	1	57.80	0	0.00	57.50	1	11,854	0.01%
2023/04/24	1	57.70	4	57.90	58.10	-3	11,882	-0.03%
2023/04/21	1.5	58.00	10	58.20	57.90	-8.5	12,012	-0.07%
2023/04/20	0	0.00	13	58.00	57.90	-13	12,097	-0.11%
2023/04/19	0	0.00	5	58.20	58.20	-5	12,308	-0.04%
2023/04/18	0	0.00	1.4	58.50	58.60	-1.4	12,313	-0.01%
2023/04/17	0	0.00	10	58.40	58.50	-10	12,462	-0.08%
2023/04/14	0	0.00	2	57.96	58.60	-2	12,465	-0.02%
2023/04/13	0	0.00	2	57.30	57.40	-2	12,353	-0.02%
2023/04/11	0.5	57.01	0	0.00	57.10	0.5	12,297	0.00%
2023/04/10	5	57.00	2	57.05	57.10	3	12,282	0.02%
2023/03/31	3	56.60	0	0.00	56.50	3	12,223	0.02%
2023/03/30	1.1	56.90	1	56.90	56.80	0.1	12,212	0.00%
2023/03/29	3.4	56.80	1	56.70	56.90	2.4	12,306	0.02%
2023/03/28	0	56.50	1	56.60	56.50	-1	12,543	-0.01%
2023/03/27	0	0.00	0.2	56.40	56.30	-0.2	12,707	0.00%
2023/03/23	1	55.90	0	0.00	56.50	1	13,077	0.01%
2023/03/22	0.1	55.70	29	56.24	56.20	-28.9	13,097	-0.22%
2023/03/21	3	55.40	0	0.00	55.30	3	13,028	0.02%
2023/03/20	20.7	55.20	0	0.00	55.00	20.7	13,252	0.16%
2023/03/17	4.1	55.80	3	55.73	55.50	1.1	13,148	0.01%
2023/03/16	16.8	55.33	2.5	55.36	55.10	14.3	13,023	0.11%
2023/03/15	2.8	56.65	0	0.00	56.50	2.8	12,799	0.02%
2023/03/14	6.4	56.78	2.5	56.96	56.70	3.8	12,817	0.03%
2023/03/13	7.2	57.61	1.4	57.45	57.70	5.8	12,695	0.05%
2023/03/10	8.7	58.39	0	0.00	58.30	8.7	12,600	0.07%
2023/03/09	7	59.50	0	0.00	59.40	7	12,587	0.06%
2023/03/08	1.1	59.60	1.5	59.63	60.00	-0.4	13,017	0.00%
2023/03/07	1	59.80	0	0.00	59.80	1	13,258	0.01%
2023/03/03	0.2	59.70	0	0.00	59.50	0.2	13,565	0.00%
2023/03/02	1.1	59.23	0	0.00	59.40	1.1	13,702	0.01%
2023/03/01	13	59.13	0	0.00	59.00	13	13,838	0.09%
2023/02/23	10	59.90	0	0.00	59.80	10	13,705	0.07%
2023/02/22	12	59.62	0	0.00	59.90	12	13,657	0.09%
2023/02/21	2	60.10	0	0.00	60.20	2	13,571	0.01%
2023/02/20	0	0.00	11.6	60.76	60.70	-11.6	13,746	-0.08%
2023/02/17	0	0.00	1	60.30	60.30	-1	13,818	-0.01%
2023/02/16	1	59.40	0	0.00	59.40	1	13,941	0.01%
2023/02/15	1	59.50	1	60.00	59.50	0	14,446	0.00%
2023/02/14	0	0.00	0.1	59.90	60.10	-0.1	14,414	0.00%
2023/02/13	0	58.73	0	0.00	59.50	0	14,449	0.00%
2023/02/10	2.2	58.80	0	0.00	58.90	2.2	14,442	0.01%
2023/02/08	0.2	59.30	0	0.00	59.20	0.2	14,506	0.00%
2023/02/07	3	59.40	1	59.90	59.40	2	14,443	0.01%
2023/02/06	12	59.27	0	0.00	59.40	12	14,380	0.08%
2023/02/03	11	59.89	15	60.20	59.80	-4	14,258	-0.03%
2023/02/02	0	0.00	2.2	60.23	60.50	-2.2	14,283	-0.02%
2023/02/01	5	59.72	0	0.00	60.00	5	14,100	0.04%
2023/01/31	0.1	60.30	5	60.60	60.20	-4.9	14,018	-0.04%
2023/01/30	2	59.75	2	61.15	61.00	0	13,815	0.00%
2023/01/17	0	0.00	2.2	59.85	59.80	-2.2	13,454	-0.02%
2023/01/16	0	0.00	11.1	59.24	59.40	-11.1	13,298	-0.08%
2023/01/13	1	58.90	1	59.30	58.70	0	13,228	0.00%
2023/01/11	1.1	58.13	0.5	58.40	58.10	0.6	13,519	0.00%
2023/01/10	1	58.90	1	58.80	59.20	0	13,552	0.00%
2023/01/09	0.1	59.10	6.6	59.42	59.60	-6.5	13,546	-0.05%
2023/01/06	0	0.00	8	58.20	58.50	-8	13,433	-0.06%
2023/01/05	0	0.00	5.1	58.20	58.50	-5.1	13,640	-0.04%
2023/01/04	2	56.80	5	57.00	57.20	-3	13,576	-0.02%
2023/01/03	18	55.77	0	0.00	56.40	18	13,773	0.13%
2022/12/30	0	0.00	11	56.60	56.30	-11	13,759	-0.08%
2022/12/29	0	0.00	2	55.70	56.00	-2	13,846	-0.01%
2022/12/28	0	0.00	0.2	56.90	56.70	-0.2	13,972	0.00%
2022/12/23	0	0.00	0	56.80	56.70	0	14,784	0.00%
2022/12/21	0	0.00	2.1	56.35	56.20	-2.1	15,258	-0.01%
2022/12/20	6.1	55.47	2	56.00	56.20	4.1	15,379	0.03%
2022/12/19	0	56.80	0	0.00	56.60	0	15,446	0.00%
2022/12/16	2.1	56.37	0	0.00	56.10	2.1	15,360	0.01%
2022/12/15	1	56.80	0	0.00	57.30	1	15,307	0.01%
2022/12/14	0	0.00	0.1	57.80	57.50	-0.1	15,496	0.00%
2022/12/13	0	0.00	1	58.40	57.60	-1	15,523	-0.01%
2022/12/12	1	55.00	1	56.50	57.50	0	15,523	0.00%
2022/12/08	1	57.10	0	0.00	57.00	1	15,543	0.01%
2022/12/07	1	58.30	2	58.40	58.20	-1	15,569	-0.01%
2022/12/06	4	58.30	0	58.70	58.40	4	15,598	0.03%
2022/12/05	2.1	59.62	0.2	60.00	59.20	1.9	15,665	0.01%
2022/12/02	2	60.20	1	60.40	60.10	1	15,697	0.01%
2022/12/01	3	61.00	0.1	61.30	60.40	2.9	15,818	0.02%
2022/11/30	9	60.50	3.3	60.78	60.80	5.7	15,651	0.04%
2022/11/29	1.2	57.55	6	59.10	59.60	-4.8	15,187	-0.03%
2022/11/28	4.1	57.22	0	0.00	57.90	4.1	14,933	0.03%
2022/11/25	0	0.00	10.5	58.08	57.90	-10.5	14,874	-0.07%
2022/11/24	0	57.20	2.1	57.45	57.70	-2.1	14,815	-0.01%
2022/11/23	6.3	56.09	4.6	57.17	57.10	1.6	14,784	0.01%
2022/11/21	0	0.00	10	55.50	55.50	-10	14,781	-0.07%
2022/11/16	0	55.90	0	0.00	55.50	0	15,000	0.00%
2022/11/15	0.1	56.20	2.1	56.50	56.40	-2	14,972	-0.01%
2022/11/14	1	56.00	1.1	55.98	56.30	-0.1	14,896	0.00%
2022/11/11	0.1	54.80	8.2	55.18	55.50	-8.1	14,748	-0.05%
2022/11/09	0.1	53.50	6	53.80	53.70	-5.9	14,324	-0.04%
2022/11/08	1	52.80	3.6	53.27	53.20	-2.6	14,272	-0.02%
2022/11/07	1	52.01	4	52.60	52.80	-3	14,314	-0.02%
2022/11/03	1	51.50	0	0.00	51.70	1	14,659	0.01%
2022/11/02	3	51.80	0.7	52.00	51.90	2.3	14,696	0.02%
2022/10/31	0	0.00	1.6	51.63	51.00	-1.6	15,003	-0.01%
2022/10/28	0	0.00	1	51.50	51.50	-1	15,117	-0.01%
2022/10/27	0	0.00	6	51.20	51.10	-6	15,265	-0.04%
2022/10/26	1	49.80	0	0.00	50.40	1	15,365	0.01%
2022/10/25	7.1	49.77	5	49.70	49.95	2.1	15,349	0.01%
2022/10/24	3	50.03	0	0.00	49.80	3	15,418	0.02%
2022/10/21	6.1	49.49	1	49.70	49.65	5.1	15,610	0.03%
2022/10/20	2	49.16	0	0.00	49.95	2	16,274	0.01%
2022/10/19	0.1	50.99	3	50.30	50.40	-2.9	16,593	-0.02%
2022/10/18	0	50.30	0.2	49.75	50.50	-0.2	16,666	0.00%
2022/10/17	3.1	48.53	0	0.00	48.70	3.1	16,711	0.02%
2022/10/14	0	48.80	0.3	49.05	48.45	-0.3	16,847	0.00%
2022/10/13	3.4	48.49	9.5	48.42	48.15	-6	17,060	-0.04%
2022/10/12	0	49.35	0	0.00	49.60	0	17,138	0.00%
2022/10/11	2.2	49.54	10.3	50.00	49.50	-8	17,391	-0.05%
2022/10/07	1	50.70	1.1	50.80	50.70	-0.1	17,483	0.00%
2022/10/06	1.2	50.52	1	50.90	50.70	0.2	17,702	0.00%
2022/10/05	0	0.00	3.5	50.70	50.60	-3.5	17,977	-0.02%
2022/10/04	12	49.40	1	49.45	49.45	11	18,198	0.06%
2022/10/03	1.3	49.07	0	0.00	48.90	1.3	18,097	0.01%
2022/09/30	6.2	49.31	0	0.00	49.90	6.2	18,121	0.03%
2022/09/29	10	50.20	10.2	50.20	50.30	-0.2	17,935	0.00%
2022/09/28	12.2	50.46	5	51.00	50.10	7.2	17,904	0.04%
2022/09/27	3.1	52.08	1	52.20	51.90	2.1	17,867	0.01%
2022/09/26	19.9	52.56	0	0.00	52.90	19.9	17,813	0.11%
2022/09/23	11.1	53.98	0	0.00	53.80	11.1	17,932	0.06%
2022/09/22	5	53.86	5	53.92	54.40	0	18,087	0.00%
2022/09/21	5.5	56.64	5	56.88	56.50	0.5	17,955	0.00%
2022/09/20	1	56.90	5	57.00	56.90	-4	17,821	-0.02%
2022/09/19	2	56.70	0	0.00	56.80	2	17,853	0.01%
2022/09/16	1	56.60	0	0.00	56.50	1	17,869	0.01%
2022/09/15	3	56.73	0	0.00	56.80	3	17,757	0.02%
2022/09/14	1	56.70	0	0.00	56.70	1	17,795	0.01%
2022/09/13	1	57.40	1	57.70	57.70	0	17,951	0.00%
2022/09/12	1	57.00	0	0.00	57.30	1	18,122	0.01%
2022/09/08	0	0.00	1	56.60	56.50	-1	18,203	-0.01%
2022/09/07	17	56.07	1	56.30	56.10	16	18,272	0.09%
2022/09/06	0	57.00	1	57.10	56.90	-1	18,236	-0.01%
2022/09/05	0	56.80	0	0.00	56.60	0	18,410	0.00%
2022/09/02	8.1	56.73	1	56.90	56.60	7.1	18,653	0.04%
2022/09/01	9	56.82	0	0.00	57.10	9	18,831	0.05%
2022/08/31	1	57.11	1	57.70	57.40	0	18,843	0.00%
2022/08/30	1.8	57.50	3	57.53	57.30	-1.2	18,747	-0.01%
2022/08/29	9.5	57.44	0	0.00	57.60	9.5	18,924	0.05%
2022/08/26	3.1	58.57	0	0.00	58.50	3.1	18,938	0.02%
2022/08/25	3.1	58.73	2	59.00	58.30	1.1	18,981	0.01%
2022/08/24	2.2	58.31	1	58.10	58.30	1.2	19,096	0.01%
2022/08/23	0	58.70	0	0.00	58.20	0	20,315	0.00%
2022/08/22	4	58.90	1.3	58.95	58.80	2.7	20,608	0.01%
2022/08/19	0.1	59.90	5.2	59.52	60.00	-5.2	20,843	-0.02%
2022/08/15	9	60.02	0.1	60.40	60.10	8.9	22,460	0.04%
2022/08/12	0	0.00	3.5	60.01	60.00	-3.5	22,599	-0.02%
2022/08/11	1	59.90	11.1	59.39	59.90	-10.1	22,914	-0.04%
2022/08/10	0	58.30	0	0.00	58.20	0	23,040	0.00%
2022/08/09	0	58.00	5.1	58.49	57.90	-5.1	23,536	-0.02%
2022/08/08	0	0.00	12.5	57.56	58.10	-12.5	24,189	-0.05%
2022/08/05	0.1	57.10	16	57.10	57.00	-16	24,727	-0.06%
2022/08/04	11.1	55.91	0	0.00	56.00	11.1	25,216	0.04%
2022/08/03	0	56.00	0	0.00	56.60	0	25,415	0.00%
2022/08/02	0.4	56.47	0	0.00	56.60	0.4	25,976	0.00%
2022/08/01	0.1	56.70	11	56.46	56.60	-10.9	26,481	-0.04%
2022/07/29	0	56.28	1	56.00	56.10	-1	27,374	0.00%
2022/07/28	1.3	56.16	1	56.10	56.30	0.3	27,378	0.00%
2022/07/27	10.6	55.12	0	0.00	55.30	10.6	27,223	0.04%
2022/07/26	2.4	59.14	0	0.00	59.20	2.4	26,627	0.01%
2022/07/25	1	58.80	0	0.00	59.20	1	26,269	0.00%
2022/07/22	1.1	58.33	0	0.00	58.40	1.1	26,169	0.00%
2022/07/21	2	58.30	4	58.45	58.40	-2	26,216	-0.01%
2022/07/20	14	58.94	1	59.20	58.10	13	26,099	0.05%
2022/07/19	3	58.73	0	0.00	58.60	3	26,050	0.01%
2022/07/18	1.1	59.36	1.1	59.05	59.60	0	25,942	0.00%
2022/07/15	5.1	57.41	0	0.00	57.30	5.1	25,728	0.02%
2022/07/14	2.1	58.45	0	0.00	58.30	2.1	25,586	0.01%
2022/07/13	6	58.72	15	58.49	58.70	-9	25,488	-0.04%
2022/07/12	8.6	56.47	3	56.67	55.80	5.6	25,377	0.02%
2022/07/11	0	58.50	65	58.41	58.20	-65	25,036	-0.26%
2022/07/08	2	59.15	0	0.00	58.90	2	25,076	0.01%
2022/07/07	5.1	57.70	0.5	59.60	59.20	4.6	24,927	0.02%
2022/07/06	1	58.50	0	0.00	58.20	1	24,827	0.00%
2022/07/05	1	59.51	5	60.08	60.30	-4	24,783	-0.02%
2022/07/04	15.2	57.77	10	58.30	57.90	5.2	24,607	0.02%
2022/07/01	10.3	58.55	0	0.00	58.30	10.3	24,789	0.04%
2022/06/30	2	59.80	0	0.00	59.80	2	24,569	0.01%
2022/06/29	8	60.91	0	0.00	60.80	8	24,593	0.03%
2022/06/27	9.2	62.20	0.1	62.70	61.90	9	24,701	0.04%
2022/06/24	2	61.70	2	61.70	61.90	0	24,659	0.00%
2022/06/21	0	0.00	3	62.40	63.20	-3	24,682	-0.01%
2022/06/20	7	60.06	0.2	60.40	60.20	6.8	24,679	0.03%
2022/06/17	5.1	60.81	0	0.00	60.80	5.1	24,543	0.02%
2022/06/16	0	0.00	2	62.80	61.90	-2	24,428	-0.01%
2022/06/15	3	61.83	0	0.00	61.80	3	24,586	0.01%
2022/06/14	0	61.70	2	62.30	62.00	-2	24,679	-0.01%
2022/06/13	2	61.80	2	62.10	61.80	0	24,582	0.00%
2022/06/10	1.1	62.62	0	0.00	62.90	1.1	24,422	0.00%
2022/06/09	1.2	63.41	0	0.00	63.40	1.2	24,384	0.00%
2022/06/08	0	0.00	2	63.95	63.80	-2	24,372	-0.01%
2022/06/07	1	63.50	3	64.03	63.40	-2	24,563	-0.01%
2022/06/06	2.1	63.42	1	64.00	64.00	1.1	24,544	0.00%
2022/06/02	4.1	63.63	0	0.00	63.70	4.1	25,130	0.02%
2022/06/01	0.1	63.85	1	63.30	63.60	-0.9	25,783	0.00%
2022/05/31	21	64.06	2	63.98	64.10	19	25,952	0.07%
2022/05/30	3.4	62.67	8	62.65	63.20	-4.6	24,693	-0.02%
2022/05/27	2	61.05	20.2	61.27	61.30	-18.2	24,505	-0.07%
2022/05/26	1	60.00	22	60.10	59.70	-21	24,455	-0.09%
2022/05/25	26.1	59.34	2.5	59.86	59.50	23.6	24,745	0.10%
2022/05/24	0.1	60.48	0	0.00	60.10	0.1	24,729	0.00%
2022/05/23	12.1	60.73	40	61.05	60.50	-27.9	24,463	-0.11%
2022/05/20	15.1	61.92	5.1	62.20	61.80	10	24,138	0.04%
2022/05/19	13.1	61.69	2	61.65	61.60	11.1	23,987	0.05%
2022/05/18	40	62.30	3	63.80	63.70	37	23,626	0.16%
2022/05/17	2.8	61.86	0	0.00	61.60	2.8	23,407	0.01%
2022/05/16	11.2	61.86	3	61.87	62.40	8.2	23,070	0.04%
2022/05/13	0.3	63.32	4	63.45	63.50	-3.7	22,557	-0.02%
2022/05/12	56	64.68	28.4	64.50	63.30	27.6	22,023	0.13%
2022/05/11	8	66.14	1	66.20	66.20	7	21,432	0.03%
2022/05/10	11.4	66.85	1	66.70	67.10	10.4	21,167	0.05%
2022/05/09	22.3	68.24	13.3	68.63	67.80	9	20,607	0.04%
2022/05/06	24.4	70.83	32	71.68	71.30	-7.6	20,087	-0.04%
2022/05/05	12	74.61	3.2	74.63	74.50	8.8	19,489	0.05%
2022/05/03	3.1	73.61	0.3	74.00	73.70	2.8	19,964	0.01%
2022/04/29	1.1	73.90	1	74.30	74.40	0.1	20,183	0.00%
2022/04/28	4.3	72.94	1	73.80	73.40	3.3	20,493	0.02%
2022/04/27	2	73.50	0	0.00	73.20	2	20,536	0.01%
2022/04/26	1	74.80	0	0.00	75.10	1	20,477	0.00%
2022/04/25	6	74.00	0	0.00	74.80	6	20,531	0.03%
2022/04/22	2	73.80	15	75.50	75.90	-13	20,641	-0.06%
2022/04/21	6.1	74.00	0.2	74.50	74.60	5.9	20,967	0.03%
2022/04/20	1	73.80	1.3	74.00	74.90	-0.3	21,629	0.00%
2022/04/19	3	73.73	0	0.00	73.50	3	22,024	0.01%
2022/04/18	2	73.95	2	74.00	73.90	0	23,113	0.00%
2022/04/14	30	75.71	2	75.70	75.60	28	23,233	0.12%
2022/04/11	1	76.30	1	77.00	76.50	0	23,312	0.00%
2022/04/08	9.7	76.07	20	75.98	76.30	-10.3	23,313	-0.04%
2022/04/07	5.5	76.69	0	0.00	76.00	5.5	23,325	0.02%
2022/04/06	5	76.98	0	0.00	77.50	5	23,191	0.02%
2022/04/01	1	76.70	16	76.83	77.10	-15	23,165	-0.06%
2022/03/31	23	76.54	0	0.00	76.50	23	22,973	0.10%
2022/03/30	0	0.00	19	75.88	76.10	-19	22,906	-0.08%
2022/03/29	0.1	75.30	1	75.60	75.20	-0.9	22,733	0.00%
2022/03/28	0	74.90	0	0.00	75.10	0	22,732	0.00%
2022/03/25	36	75.10	0	0.00	75.00	36	22,702	0.16%
2022/03/24	16.1	75.26	1	75.30	75.50	15.1	22,799	0.07%
2022/03/23	0	0.00	5.5	75.86	75.90	-5.5	24,044	-0.02%
2022/03/21	3	74.00	0	0.00	74.30	3	23,744	0.01%
2022/03/18	0	0.00	11.1	74.46	74.30	-11.1	23,722	-0.05%
2022/03/17	1	74.40	3.4	74.54	74.80	-2.4	23,610	-0.01%
2022/03/15	0	72.50	6	72.33	72.70	-6	23,502	-0.03%
2022/03/14	7	73.19	2	73.50	72.70	5	23,667	0.02%
2022/03/11	6	73.00	2	72.80	72.70	4	23,716	0.02%
2022/03/10	3.1	73.05	4	73.83	73.80	-0.9	23,731	0.00%
2022/03/09	18.1	72.05	0	0.00	71.70	18.1	23,650	0.08%
2022/03/08	32.4	70.33	10	70.00	70.60	22.4	23,509	0.10%
2022/03/07	47.2	71.90	33	72.01	71.70	14.2	22,942	0.06%
2022/03/04	11	74.55	0	0.00	74.40	11	22,811	0.05%
2022/03/03	2	75.70	1	76.00	75.60	1	22,695	0.00%
2022/03/02	30	75.58	15	75.50	75.60	15	23,078	0.06%
2022/03/01	0	0.00	3	75.70	76.20	-3	22,997	-0.01%
2022/02/25	23.3	74.83	1	75.20	75.10	22.3	22,848	0.10%
2022/02/24	10	75.69	10	75.90	75.90	0	22,426	0.00%
2022/02/23	1.1	76.62	1	76.60	76.50	0.1	22,153	0.00%
2022/02/22	19.1	76.36	10	76.60	76.50	9.1	22,435	0.04%
2022/02/21	13	77.22	1	77.50	77.60	12	22,575	0.05%
2022/02/18	0	78.00	0	78.10	77.80	0	23,102	0.00%
2022/02/17	0	0.00	1	78.50	78.20	-1	23,247	0.00%
2022/02/15	2	77.00	1	77.10	76.60	1	23,115	0.00%
2022/02/14	2.3	76.14	0	0.00	76.10	2.3	23,054	0.01%
2022/02/11	3	77.03	2	77.20	77.30	1	23,073	0.00%
2022/02/10	5.2	76.96	0.1	77.40	77.40	5.1	23,110	0.02%
2022/02/09	1	77.00	2	76.90	77.10	-1	23,163	0.00%
2022/02/08	5	76.88	0	0.00	76.80	5	23,129	0.02%
2022/02/07	1	76.00	5	76.30	77.10	-4	23,051	-0.02%
2022/01/26	1	75.60	3	75.77	75.60	-2	22,821	-0.01%
2022/01/25	12	75.57	0	0.00	75.50	12	23,018	0.05%
2022/01/24	24	75.64	25	76.19	76.50	-1	22,773	0.00%
2022/01/21	7.4	76.91	3.9	76.85	76.70	3.5	23,084	0.02%
2022/01/20	2	77.95	4	78.30	78.30	-2	22,715	-0.01%
2022/01/19	1	79.00	1	78.90	78.80	0	22,644	0.00%
2022/01/18	3	79.50	7	79.63	79.40	-4	22,617	-0.02%
2022/01/17	3	78.80	10	78.85	78.90	-7	22,492	-0.03%
2022/01/14	3.2	81.36	13.2	80.42	80.40	-10	22,259	-0.05%
2022/01/13	15	80.88	14	81.09	81.60	1	21,985	0.00%
2022/01/12	13.3	79.55	11.4	79.69	80.00	1.9	21,365	0.01%
2022/01/11	17	79.06	37.1	79.30	79.90	-20.1	20,931	-0.10%
2022/01/10	0.8	76.10	3	76.20	76.40	-2.2	19,839	-0.01%
2022/01/07	0	0.00	6	76.23	75.70	-6	19,874	-0.03%
2022/01/05	2	75.40	0	0.00	75.70	2	19,602	0.01%
2022/01/04	3	75.30	7	75.34	75.30	-4	19,658	-0.02%
2022/01/03	8.5	75.21	1	75.70	75.30	7.5	19,625	0.04%
2021/12/30	1.2	76.31	12	76.32	76.30	-10.9	19,745	-0.05%
2021/12/29	0	0.00	2	76.50	76.60	-2	19,899	-0.01%
2021/12/28	1.1	75.59	9	75.53	75.90	-7.9	19,971	-0.04%
2021/12/27	3.1	75.40	0	0.00	75.20	3.1	20,035	0.02%
2021/12/24	7	75.03	5	75.10	75.20	2	20,450	0.01%
2021/12/23	0.1	74.80	0	0.00	74.80	0.1	20,499	0.00%
2021/12/22	0	74.70	5	74.50	74.40	-5	20,660	-0.02%
2021/12/21	0.1	74.49	4	75.00	74.80	-3.9	20,663	-0.02%
2021/12/20	5.1	74.18	0	0.00	74.10	5.1	20,665	0.02%
2021/12/17	0	0.00	1	74.80	74.30	-1	20,632	0.00%
2021/12/16	10	74.75	0.2	74.90	74.90	9.8	19,329	0.05%
2021/12/15	9.4	74.73	0	0.00	74.60	9.4	19,813	0.05%
2021/12/14	7	74.97	3	74.97	74.90	4	20,293	0.02%
2021/12/13	6	75.98	15	76.38	75.70	-9	20,323	-0.04%
2021/12/10	1	75.80	1.8	76.16	75.90	-0.8	20,383	0.00%
2021/12/09	3	75.73	17	75.89	76.00	-14	20,596	-0.07%
2021/12/08	2.3	75.30	2	75.80	76.00	0.3	21,110	0.00%
2021/12/07	3	74.47	7.1	74.61	75.30	-4.1	20,922	-0.02%
2021/12/06	2	73.70	0.1	74.15	74.10	1.9	20,895	0.01%
2021/12/03	2.1	74.30	2	74.25	73.90	0.1	21,114	0.00%
2021/12/02	0.1	73.75	0	0.00	73.70	0.1	21,136	0.00%
2021/12/01	3	74.30	18	74.28	74.10	-15	21,743	-0.07%
2021/11/30	25	73.30	0	0.00	73.10	25	22,098	0.11%
2021/11/29	19	73.54	0	0.00	73.50	19	21,815	0.09%
2021/11/26	13.1	74.33	3	75.00	74.20	10.1	21,766	0.05%
2021/11/25	33	74.30	5	74.24	74.30	28	21,798	0.13%
2021/11/24	24	75.10	14	74.64	74.40	10	22,013	0.05%
2021/11/23	3	74.40	31	74.48	74.30	-28	22,200	-0.13%
2021/11/22	8	74.49	1	74.30	74.40	7	22,115	0.03%
2021/11/19	21.1	75.21	0	0.00	74.80	21.1	22,104	0.10%
2021/11/18	13	76.28	21	76.79	76.40	-8	22,093	-0.04%
2021/11/17	0	0.00	38.2	74.99	76.10	-38.2	22,097	-0.17%
2021/11/16	9.2	73.68	10.1	73.49	74.00	-0.9	21,727	0.00%
2021/11/15	3	74.00	3.2	74.50	74.00	-0.2	21,793	0.00%
2021/11/11	5	73.06	0.3	73.10	73.00	4.7	21,928	0.02%
2021/11/10	9.1	72.94	0	0.00	73.00	9.1	22,005	0.04%
2021/11/09	16.1	73.34	3	73.30	73.10	13.1	21,976	0.06%
2021/11/08	2	73.40	5	73.60	73.60	-3	22,005	-0.01%
2021/11/05	11.4	72.24	2.1	72.23	72.50	9.3	22,472	0.04%
2021/11/04	3	72.77	1	72.60	72.50	2	22,426	0.01%
2021/11/03	2.3	72.44	4.5	72.52	72.70	-2.2	22,518	-0.01%
2021/11/02	8.8	72.88	4.1	72.76	72.60	4.7	22,465	0.02%
2021/11/01	14.6	73.17	3	73.03	73.10	11.6	22,134	0.05%
2021/10/29	47.2	73.46	16.9	73.54	73.60	30.3	21,917	0.14%
2021/10/28	0.1	74.74	0	0.00	74.50	0.1	21,354	0.00%
2021/10/27	11.1	74.66	2	74.80	75.00	9.1	21,533	0.04%
2021/10/26	1	75.20	0	0.00	75.50	1	21,825	0.00%
2021/10/22	10	74.00	0	0.00	74.10	10	22,412	0.04%
2021/10/21	0	0.00	30	75.00	74.80	-30	22,994	-0.13%
2021/10/19	22	74.70	0	0.00	74.80	22	24,513	0.09%
2021/10/18	1	75.20	1	75.40	75.10	0	25,018	0.00%
2021/10/15	0.1	75.17	1	75.40	75.10	-0.9	25,417	0.00%
2021/10/14	0	74.60	9	74.73	74.40	-9	25,773	-0.03%
2021/10/13	0	74.50	0	0.00	74.50	0	26,599	0.00%
2021/10/12	8	74.13	3	73.60	74.80	5	27,409	0.02%
2021/10/08	6.1	75.42	1	75.50	75.30	5.1	27,716	0.02%
2021/10/07	3.5	75.37	2	76.40	75.50	1.5	28,192	0.01%
2021/10/06	6.1	74.19	0	0.00	74.70	6.1	28,474	0.02%
2021/10/05	13.3	73.41	4	73.60	73.80	9.3	29,237	0.03%
2021/10/04	1.1	75.66	12	74.52	74.40	-10.9	29,236	-0.04%
2021/10/01	37.5	75.72	80	75.21	75.40	-42.5	29,267	-0.15%
2021/09/30	0.3	76.99	5	76.70	76.70	-4.7	28,911	-0.02%
2021/09/29	5.1	76.50	30	76.70	76.70	-25	28,935	-0.09%
2021/09/28	0	77.40	5	77.40	77.50	-5	28,835	-0.02%
2021/09/27	1	77.51	39.1	77.94	77.70	-38.1	28,897	-0.13%
2021/09/24	22.1	77.60	0	0.00	77.50	22.1	28,910	0.08%
2021/09/23	10	77.50	4	77.65	77.40	6	29,021	0.02%
2021/09/22	33	76.61	0	0.00	77.10	33	29,044	0.11%
2021/09/17	8.2	79.57	43	79.48	78.80	-34.8	28,590	-0.12%
2021/09/16	1.1	80.47	3	80.70	80.70	-1.9	28,189	-0.01%
2021/09/15	1	80.51	1	80.50	81.40	0	28,051	0.00%
2021/09/14	8.1	81.56	6	82.67	80.80	2.1	27,943	0.01%
2021/09/13	5	79.14	3	80.30	81.40	2	27,843	0.01%
2021/09/10	22	77.87	40	77.60	77.60	-18	27,755	-0.06%
2021/09/09	2.3	76.67	0	0.00	77.40	2.3	28,035	0.01%
2021/09/08	13.4	77.00	1	76.90	77.40	12.4	27,917	0.04%
2021/09/07	1.4	78.17	1	77.80	78.10	0.4	27,716	0.00%
2021/09/06	11.5	77.55	0	0.00	77.20	11.5	27,656	0.04%
2021/09/03	0	0.00	6	84.22	84.80	-6	27,059	-0.02%
2021/09/02	23	82.87	23	82.68	82.70	0	26,702	0.00%
2021/09/01	21.5	84.60	0	0.00	84.20	21.5	26,371	0.08%
2021/08/31	1	83.80	0	0.00	85.00	1	26,181	0.00%
2021/08/30	4	83.75	3	84.20	84.80	1	25,889	0.00%
2021/08/27	2.4	83.08	0	81.30	83.50	2.3	25,694	0.01%
2021/08/25	0.6	80.40	0	0.00	80.80	0.6	25,798	0.00%
2021/08/24	8	79.68	8	80.03	80.40	0	25,725	0.00%
2021/08/23	0	0.00	3	79.00	79.00	-3	25,584	-0.01%
2021/08/19	1	77.20	1	77.10	77.00	0	26,040	0.00%
2021/08/18	1.3	77.76	1	77.80	78.00	0.3	25,902	0.00%
2021/08/17	10.7	77.87	10	77.30	78.20	0.7	26,016	0.00%
2021/08/16	12.2	77.50	20	77.45	76.50	-7.8	25,957	-0.03%
2021/08/13	0.2	78.27	0.4	78.40	78.10	-0.2	26,571	0.00%
2021/08/12	11.2	78.39	19	79.48	78.80	-7.8	26,794	-0.03%
2021/08/11	6.5	78.03	22	79.11	79.20	-15.5	27,129	-0.06%
2021/08/10	10	76.70	10	76.10	76.00	0	27,455	0.00%
2021/08/09	3.5	75.62	0.4	75.60	76.10	3.1	28,302	0.01%
2021/08/06	2	76.19	0	0.00	76.00	2	28,733	0.01%
2021/08/05	0	76.30	0.1	76.30	76.30	-0.1	29,698	0.00%
2021/08/04	0	76.60	0	0.00	76.30	0	31,868	0.00%
2021/08/03	1.4	76.14	2	75.95	76.40	-0.6	33,264	0.00%
2021/08/02	5	75.48	5	75.78	76.50	0	34,382	0.00%
2021/07/30	3.1	74.71	2	74.90	75.00	1.1	34,549	0.00%
2021/07/29	6	75.49	0	0.00	75.80	6	34,671	0.02%
2021/07/28	13.2	75.52	33	74.72	75.60	-19.8	35,189	-0.06%
2021/07/27	11.7	76.93	7	76.47	76.40	4.7	35,754	0.01%
2021/07/26	26.9	79.66	12.2	81.60	78.50	14.7	36,651	0.04%
2021/07/23	26	83.92	12	84.28	85.00	14	35,783	0.04%
2021/07/22	1	83.20	30	83.80	84.10	-29	35,413	-0.08%
2021/07/21	10	81.75	23.3	81.36	81.80	-13.3	35,067	-0.04%
2021/07/20	31.1	81.86	7	81.41	81.50	24.1	35,157	0.07%
2021/07/19	76.9	83.61	19	82.83	83.00	57.9	34,832	0.17%
2021/07/16	19	80.39	24	82.03	82.90	-5	34,503	-0.01%
2021/07/15	28	79.45	14	79.11	79.50	14	33,951	0.04%
2021/07/14	41.1	77.67	1	77.30	78.10	40.1	33,901	0.12%
2021/07/13	15.1	77.14	4	76.48	76.20	11.1	33,916	0.03%
2021/07/12	48	77.17	28	78.13	76.10	20	33,786	0.06%
2021/07/09	14	74.00	12	74.11	74.20	2	33,694	0.01%
2021/07/08	4	74.20	1	75.20	74.80	3	33,692	0.01%
2021/07/07	10	73.80	10.5	73.88	74.00	-0.5	33,896	0.00%
2021/07/05	0	0.00	20	73.75	73.90	-20	34,315	-0.06%
2021/07/02	2	73.40	0	0.00	72.90	2	34,431	0.01%
2021/07/01	0	0.00	5	73.50	73.40	-5	34,570	-0.01%
2021/06/30	1	73.30	5	73.80	73.90	-4	34,764	-0.01%
2021/06/29	3	72.83	6	72.50	72.60	-3	35,045	-0.01%
2021/06/28	1	73.00	5	72.90	73.20	-4	35,424	-0.01%
2021/06/24	0	0.00	1	71.80	71.90	-1	35,812	0.00%
2021/06/23	11	71.02	4	71.23	71.80	7	36,140	0.02%
2021/06/22	1	70.40	0	0.00	70.70	1	36,335	0.00%
2021/06/21	22	70.05	20	69.90	70.00	2	36,352	0.01%
2021/06/18	18	71.57	0.6	72.10	71.30	17.4	36,089	0.05%
2021/06/17	2	72.05	0	0.00	72.30	2	35,879	0.01%
2021/06/16	17	72.55	0	0.00	72.60	17	36,428	0.05%
2021/06/15	25	73.13	2	73.00	73.00	23	36,476	0.06%
2021/06/11	16	73.97	5.5	73.89	73.80	10.5	36,693	0.03%
2021/06/10	9	73.47	5	74.00	73.80	4	36,729	0.01%
2021/06/07	1	72.20	8	72.26	73.20	-7	38,854	-0.02%
2021/06/04	0	0.00	5	72.62	72.90	-5	39,203	-0.01%
2021/06/03	10	73.75	41	74.38	73.60	-31	39,914	-0.08%
2021/06/02	1	73.00	11	73.29	74.50	-10	40,087	-0.02%
2021/06/01	0	0.00	2	72.50	73.00	-2	39,920	-0.01%
2021/05/31	8.1	72.21	0.1	72.30	72.30	8	40,115	0.02%
2021/05/28	21	71.67	16	72.14	72.00	5	40,194	0.01%
2021/05/27	10	70.54	0	0.00	71.60	10	40,267	0.02%
2021/05/26	3	71.27	10	71.38	71.60	-7	40,456	-0.02%
2021/05/25	3.3	72.39	29	71.92	71.90	-25.7	41,177	-0.06%
2021/05/24	66	71.43	25	71.56	72.00	41	41,309	0.10%
2021/05/21	2	73.10	12	73.59	72.00	-10	41,400	-0.02%
2021/05/20	7.4	70.22	4	70.08	70.20	3.4	40,820	0.01%
2021/05/19	8.1	70.99	15	70.97	70.60	-7	40,702	-0.02%
2021/05/18	21	70.55	79	70.19	71.40	-58	40,660	-0.14%
2021/05/17	32	66.38	24	66.27	65.60	8	40,601	0.02%
2021/05/14	21.2	69.81	39.1	69.37	69.60	-17.9	39,774	-0.05%
2021/05/13	52.2	68.73	39.3	69.39	68.60	12.9	39,246	0.03%
2021/05/12	74.4	69.51	26	69.61	70.00	48.4	38,421	0.13%
2021/05/11	42	75.35	48	76.13	74.80	-6	36,694	-0.02%
2021/05/10	19.8	73.96	4	75.63	76.60	15.8	35,260	0.04%
2021/05/07	6	70.27	1	70.70	70.80	5	34,384	0.01%
2021/05/06	19.5	69.64	9.4	69.16	69.60	10.1	34,193	0.03%
2021/05/05	68.5	70.02	21	69.75	69.50	47.5	33,736	0.14%
2021/05/04	2	67.75	4	67.05	67.40	-2	33,156	-0.01%
2021/05/03	71.3	69.81	37.5	69.92	68.80	33.8	32,463	0.10%
2021/04/29	7	64.39	50	64.30	64.20	-43	31,048	-0.14%
2021/04/28	2	65.00	27.5	64.82	65.10	-25.5	30,854	-0.08%
2021/04/27	0	0.00	1	64.30	64.90	-1	30,724	0.00%
2021/04/26	4.1	63.54	10	63.00	64.10	-6	30,536	-0.02%
2021/04/23	6	61.27	0	0.00	61.30	6	30,234	0.02%
2021/04/22	28	61.84	6	61.30	61.10	22	30,326	0.07%
2021/04/21	9	61.32	0	0.00	61.40	9	30,017	0.03%
2021/04/20	2	61.80	10	61.55	61.80	-8	30,043	-0.03%
2021/04/19	3	60.97	5.8	61.04	61.80	-2.8	30,178	-0.01%
2021/04/16	1	59.10	1	59.80	60.00	0	30,110	0.00%
2021/04/15	6	59.28	7	58.77	60.00	-1	30,284	0.00%
2021/04/14	23	57.22	8	57.36	57.10	15	29,598	0.05%
2021/04/13	35.2	57.94	0	0.00	57.80	35.2	29,559	0.12%
2021/04/12	1	57.40	1	57.40	58.00	0	29,197	0.00%
2021/04/09	1	56.20	9	56.37	56.40	-8	28,971	-0.03%
2021/04/07	1	57.10	2	57.20	57.50	-1	29,180	0.00%
2021/04/06	0	0.00	2	57.95	57.30	-2	28,913	-0.01%
2021/04/01	13	57.54	11	57.82	57.80	2	28,624	0.01%
2021/03/31	1	57.00	2	57.55	56.80	-1	28,086	0.00%
2021/03/30	2	55.75	8.9	56.50	56.80	-6.9	27,757	-0.02%
2021/03/29	8	55.84	1	55.80	55.90	7	27,361	0.03%
2021/03/26	2	55.45	6.4	55.58	55.50	-4.4	27,328	-0.02%
2021/03/25	0	0.00	4.1	55.10	55.30	-4.1	27,357	-0.01%
2021/03/24	6	54.53	1	54.90	54.40	5	27,212	0.02%
2021/03/23	1	54.50	15	54.68	54.50	-14	27,030	-0.05%
2021/03/22	14	53.73	1	53.80	53.90	13	26,920	0.05%
2021/03/19	8.1	54.26	2	53.40	53.70	6.1	27,234	0.02%
2021/03/18	5	54.94	3	54.63	54.40	2	26,995	0.01%
2021/03/17	12.5	54.56	5	54.80	54.50	7.5	27,457	0.03%
2021/03/16	0	0.00	3	55.37	55.40	-3	27,420	-0.01%
2021/03/15	6	55.83	7	55.56	55.50	-1	27,388	0.00%
2021/03/12	27	54.84	1.5	54.90	54.90	25.5	27,099	0.09%
2021/03/11	16	56.46	68	55.55	55.40	-52	26,922	-0.19%
2021/03/10	0	0.00	17	53.39	54.00	-17	25,773	-0.07%
2021/03/09	9	53.59	16	53.63	53.70	-7	25,454	-0.03%
2021/03/08	6	52.20	5	52.36	52.10	1	24,877	0.00%
2021/03/05	3	50.90	0	0.00	50.80	3	24,534	0.01%
2021/03/04	1	50.40	5	50.30	50.60	-4	25,238	-0.02%
2021/03/03	5	51.10	0	0.00	51.00	5	25,089	0.02%
2021/03/02	0	0.00	4	50.48	50.10	-4	24,982	-0.02%
2021/02/26	4.5	50.78	4	50.50	49.90	0.5	24,694	0.00%
2021/02/25	4	51.13	9	51.21	51.70	-5	23,847	-0.02%
2021/02/24	2	50.00	15	49.96	50.00	-13	23,128	-0.06%
2021/02/23	1	49.30	5	49.84	49.75	-4	22,937	-0.02%
2021/02/22	3	49.62	0	0.00	48.95	3	22,702	0.01%
2021/02/18	1	49.80	9	49.74	49.20	-8	22,724	-0.04%
2021/02/17	2	48.93	20	48.81	48.90	-18	22,516	-0.08%
2021/02/04	1	46.95	2	47.20	47.10	-1	22,053	0.00%
2021/02/03	0	0.00	18	47.33	47.60	-18	22,835	-0.08%
2021/02/02	0	0.00	1	47.20	47.25	-1	22,979	0.00%
2021/01/29	10	46.01	5	45.65	45.55	5	22,644	0.02%
2021/01/28	1	46.25	0	0.00	46.20	1	22,410	0.00%
2021/01/25	0	0.00	3	47.60	47.40	-3	21,928	-0.01%
2021/01/21	0	0.00	1.5	46.33	46.20	-1.5	21,634	-0.01%
2021/01/20	2	46.48	0	0.00	46.20	2	21,583	0.01%
2021/01/19	1	47.00	2.1	47.30	47.25	-1.1	21,378	-0.01%
2021/01/18	20	46.90	16	46.58	46.95	4	21,305	0.02%
2021/01/15	6	47.89	12	47.82	47.60	-6	21,046	-0.03%
2021/01/14	0	0.00	8	48.40	48.45	-8	20,910	-0.04%
2021/01/13	1	48.00	17	48.08	48.30	-16	20,703	-0.08%
2021/01/12	16.2	48.01	13	47.67	47.75	3.2	20,349	0.02%
2021/01/11	9	47.79	7	47.31	47.40	2	19,832	0.01%
2021/01/08	14	46.67	15	47.25	47.45	-1	19,420	-0.01%
2021/01/07	1	46.20	34	46.27	46.20	-33	18,928	-0.17%
2021/01/06	9	45.69	13	45.65	45.60	-4	18,827	-0.02%
2021/01/05	3	46.05	20	46.38	46.35	-17	18,643	-0.09%
2021/01/04	8	46.28	2	46.35	46.25	6	18,599	0.03%
2020/12/31	14	46.73	2.5	46.63	46.75	11.5	18,506	0.06%
2020/12/30	1	46.90	5	46.67	46.90	-4	18,315	-0.02%
2020/12/29	6	45.54	0	0.00	45.50	6	17,978	0.03%
2020/12/28	0	0.00	2	45.30	45.55	-2	18,096	-0.01%
2020/12/25	0	0.00	50	45.50	45.50	-50	18,122	-0.28%
2020/12/24	0	0.00	3	45.70	45.55	-3	18,141	-0.02%
2020/12/23	2	44.70	8	44.71	44.80	-6	17,948	-0.03%
2020/12/22	3	45.00	0	0.00	44.90	3	17,960	0.02%
2020/12/21	8	45.48	0	0.00	45.50	8	18,211	0.04%
2020/12/18	0	0.00	20	46.35	46.00	-20	18,064	-0.11%
2020/12/16	11	46.30	0	0.00	46.35	11	18,050	0.06%
2020/12/15	10	46.04	11	45.58	45.85	-1	18,040	-0.01%
2020/12/14	0	0.00	2	48.00	47.30	-2	17,640	-0.01%
2020/12/11	1	47.40	9	47.35	47.20	-8	17,326	-0.05%
2020/12/10	0	0.00	3	45.80	45.65	-3	16,697	-0.02%
2020/12/09	0	0.00	10	44.86	45.10	-10	16,532	-0.06%
2020/12/08	4	45.25	2	44.90	45.40	2	16,584	0.01%
2020/12/07	2	45.40	15	45.40	45.60	-13	16,494	-0.08%
2020/12/04	11	44.53	0	0.00	45.15	11	16,320	0.07%
2020/12/03	1	44.75	6	44.47	44.45	-5	16,105	-0.03%
2020/12/02	14	44.52	0	0.00	44.55	14	15,890	0.09%
2020/12/01	11	44.65	0	0.00	44.80	11	15,675	0.07%
2020/11/30	3	45.02	5	45.10	44.30	-2	15,570	-0.01%
2020/11/27	21	45.66	6	45.74	45.65	15	14,834	0.10%
2020/11/26	0	0.00	4	45.60	45.60	-4	14,746	-0.03%
2020/11/24	2	45.05	0	0.00	44.95	2	14,637	0.01%
2020/11/23	0	0.00	3	45.20	45.50	-3	14,581	-0.02%
2020/11/20	9	44.56	0	0.00	44.90	9	14,590	0.06%
2020/11/19	0	0.00	5	45.35	45.25	-5	14,975	-0.03%
2020/11/18	0	0.00	5	45.40	45.50	-5	14,881	-0.03%
2020/11/17	12	45.62	3	45.30	45.55	9	14,877	0.06%
2020/11/16	1	45.65	11	45.81	45.55	-10	14,813	-0.07%
2020/11/13	0	0.00	2	45.45	45.30	-2	14,784	-0.01%
2020/11/12	3	45.00	6	45.13	45.20	-3	14,647	-0.02%
2020/11/11	10.2	44.88	27	45.24	45.55	-16.8	14,376	-0.12%
2020/11/10	0	0.00	2	43.60	43.60	-2	13,554	-0.01%
2020/11/04	8	41.65	9	41.60	41.65	-1	13,527	-0.01%
2020/11/03	0	0.00	11	41.59	41.60	-11	13,592	-0.08%
2020/10/30	1	40.70	0	0.00	40.70	1	13,672	0.01%
2020/10/29	10	40.80	0	0.00	40.75	10	13,549	0.07%
2020/10/28	4	41.15	0	0.00	41.35	4	13,517	0.03%
2020/10/26	2	41.50	3	41.53	41.70	-1	13,648	-0.01%
2020/10/23	0.5	41.45	5	41.30	41.40	-4.5	13,717	-0.03%
2020/10/15	2	41.40	0	0.00	41.30	2	13,830	0.01%
2020/10/14	5	41.75	2	41.75	41.80	3	13,725	0.02%
2020/10/13	8	41.41	0	0.00	41.45	8	13,582	0.06%
2020/10/12	2	41.38	5	41.45	41.45	-3	13,601	-0.02%
2020/10/08	1	41.10	0	0.00	41.05	1	13,607	0.01%
2020/10/07	2	41.23	0	0.00	41.15	2	13,557	0.01%
2020/10/06	0	0.00	11	41.55	41.50	-11	13,534	-0.08%
2020/10/05	14	41.21	0	0.00	41.20	14	13,460	0.10%
2020/09/30	0	0.00	3	41.80	41.90	-3	13,544	-0.02%
2020/09/28	2	41.18	0	0.00	41.30	2	13,654	0.01%
2020/09/24	8	40.63	0	0.00	40.60	8	13,700	0.06%
2020/09/23	13	41.58	0	0.00	41.75	13	13,275	0.10%
2020/09/22	1	42.00	10	41.88	41.90	-9	13,140	-0.07%
2020/09/21	4	42.63	0	0.00	42.40	4	13,295	0.03%
2020/09/17	2	43.65	0	0.00	43.25	2	13,119	0.02%
2020/09/14	13	43.54	2	43.70	43.65	11	13,087	0.08%
2020/09/11	3	43.32	6	43.37	43.45	-3	13,010	-0.02%
2020/09/10	0	0.00	7	42.79	43.05	-7	12,965	-0.05%
2020/09/09	1	41.80	0	0.00	42.25	1	12,854	0.01%
2020/09/08	0	0.00	4	42.45	42.50	-4	12,825	-0.03%
2020/09/03	0	0.00	1	42.70	42.75	-1	13,311	-0.01%
2020/09/02	11	42.10	0	0.00	42.20	11	13,346	0.08%
2020/08/28	0	0.00	3	43.30	43.30	-3	13,213	-0.02%
2020/08/26	1	43.20	0	0.00	43.40	1	13,235	0.01%
2020/08/25	9	43.36	10	43.33	43.40	-1	13,156	-0.01%
2020/08/21	4	41.50	0	0.00	41.80	4	12,897	0.03%
2020/08/19	0	0.00	15	43.22	42.75	-15	12,709	-0.12%
2020/08/17	10	42.50	0	0.00	42.50	10	12,560	0.08%
2020/08/14	5	41.90	0	0.00	41.85	5	12,580	0.04%
2020/08/13	10	41.90	0	0.00	42.00	10	12,658	0.08%
2020/08/12	1	41.80	0	0.00	41.85	1	12,773	0.01%
2020/08/11	1	41.90	0	0.00	41.75	1	12,660	0.01%
2020/08/07	3	41.23	0	0.00	41.15	3	12,544	0.02%
2020/08/06	1	41.35	1	41.55	41.55	0	12,531	0.00%
2020/08/05	6	41.30	0	0.00	41.40	6	12,568	0.05%
2020/08/04	2	41.38	0	0.00	41.30	2	12,604	0.02%
2020/08/03	3	41.37	0	0.00	41.25	3	12,627	0.02%
2020/07/31	3	41.65	0	0.00	41.75	3	12,603	0.02%
2020/07/29	1	42.60	0	0.00	41.80	1	12,418	0.01%
2020/07/28	1	41.45	0	0.00	41.70	1	12,617	0.01%
2020/07/27	5	41.90	1	42.05	41.80	4	12,746	0.03%
2020/07/24	4	42.23	0	0.00	42.00	4	12,880	0.03%
2020/07/21	1	42.50	1	42.70	42.50	0	12,846	0.00%
2020/07/20	2	42.58	0	0.00	42.65	2	12,732	0.02%
2020/07/16	0.5	42.70	0	0.00	42.85	0.5	13,060	0.00%
2020/07/14	2	42.75	0	0.00	42.70	2	13,170	0.02%
2020/07/13	0	0.00	1	42.95	43.00	-1	13,365	-0.01%
2020/07/10	2	42.50	0	0.00	42.40	2	13,490	0.01%
2020/07/09	0	0.00	15	43.59	42.80	-15	13,702	-0.11%
2020/07/07	1	43.10	0	0.00	43.30	1	13,722	0.01%
2020/07/03	1	42.70	2	42.43	42.80	-1	13,867	-0.01%
2020/07/02	1	42.25	0	0.00	42.10	1	14,007	0.01%
2020/07/01	2	42.25	7	42.20	42.30	-5	14,311	-0.03%
2020/06/30	3	43.88	0	0.00	43.90	3	14,307	0.02%
2020/06/24	0	0.00	1	44.25	44.15	-1	14,247	-0.01%
2020/06/22	1	43.55	0	0.00	43.60	1	14,552	0.01%
2020/06/18	0	0.00	0.1	43.85	43.85	-0.1	14,934	0.00%
2020/06/16	0	0.00	6	44.18	44.10	-6	15,493	-0.04%
2020/06/15	5	43.30	0	0.00	43.10	5	16,095	0.03%
2020/06/12	10	43.09	0	0.00	43.25	10	16,407	0.06%
2020/06/11	2	44.25	5	44.25	43.60	-3	16,848	-0.02%
2020/06/10	1	44.55	0	0.00	44.60	1	17,044	0.01%
2020/06/08	0	0.00	3	43.98	43.85	-3	18,181	-0.02%
2020/06/05	0.9	43.50	0	0.00	43.50	0.9	18,324	0.00%
2020/06/03	0	0.00	2	43.48	43.55	-2	18,973	-0.01%
2020/06/02	0	0.00	2	43.00	42.95	-2	18,957	-0.01%
2020/05/29	1	41.90	2	42.40	42.40	-1	18,961	-0.01%
2020/05/28	0	0.00	2	42.50	42.05	-2	18,742	-0.01%
2020/05/26	0	0.00	6	42.65	42.45	-6	18,940	-0.03%
2020/05/22	6	41.70	0	0.00	41.70	6	18,881	0.03%
2020/05/21	0	0.00	2	42.45	42.70	-2	18,910	-0.01%
2020/05/20	0	0.00	5	42.23	42.25	-5	18,801	-0.03%
2020/05/19	0	0.00	3	42.00	42.00	-3	18,690	-0.02%
2020/05/14	7	40.60	0	0.00	40.55	7	18,263	0.04%
2020/05/11	0	0.00	2	41.50	41.20	-2	18,225	-0.01%
2020/05/08	0	0.00	1	40.95	40.65	-1	18,241	-0.01%
2020/05/07	2	40.45	0	0.00	40.50	2	18,279	0.01%
2020/05/05	1	40.65	0	0.00	40.65	1	18,380	0.01%
2020/05/04	7	40.74	0	0.00	40.75	7	18,411	0.04%
2020/04/30	1	41.80	8	42.10	42.30	-7	18,225	-0.04%
2020/04/29	0	0.00	6	40.98	41.05	-6	18,188	-0.03%
2020/04/27	0	0.00	10	40.03	40.10	-10	18,723	-0.05%
2020/04/23	0	0.00	2	40.00	39.60	-2	18,723	-0.01%
2020/04/22	9	38.63	0	0.00	39.45	9	18,721	0.05%
2020/04/21	7	39.39	2	39.80	39.00	5	18,670	0.03%
2020/04/20	4	40.15	0	0.00	40.10	4	18,566	0.02%
2020/04/17	0	0.00	1	41.20	40.60	-1	18,610	-0.01%
2020/04/16	3	40.25	0	0.00	40.20	3	18,482	0.02%
2020/04/15	1	40.95	2	41.00	41.05	-1	18,295	-0.01%
2020/04/13	50	39.65	0	0.00	39.50	50	18,003	0.28%
2020/04/10	0	0.00	4	39.33	39.20	-4	17,881	-0.02%
2020/04/09	0	0.00	1	38.30	38.20	-1	17,767	-0.01%
2020/04/08	1	37.80	3	37.97	37.95	-2	17,642	-0.01%
2020/04/07	2	37.25	0	0.00	37.25	2	17,403	0.01%
2020/04/06	3	37.00	0	0.00	37.30	3	17,181	0.02%
2020/04/01	4	37.38	0	0.00	37.40	4	16,908	0.02%
2020/03/31	6	37.77	0	0.00	37.55	6	16,767	0.04%
2020/03/27	0	0.00	49	38.13	38.30	-49	16,359	-0.30%
2020/03/26	5	37.16	7	37.20	37.30	-2	16,114	-0.01%
2020/03/25	5	37.25	0	0.00	37.10	5	16,112	0.03%
2020/03/24	3	36.87	5	36.84	36.25	-2	15,922	-0.01%
2020/03/23	1	35.65	1	36.15	36.00	0	15,817	0.00%
2020/03/20	10	36.48	0	0.00	37.50	10	15,842	0.06%
2020/03/19	14.3	35.47	0	0.00	34.85	14.3	15,428	0.09%
2020/03/18	35	36.94	0	0.00	36.85	35	15,332	0.23%
2020/03/17	6	37.71	5	37.40	37.35	1	15,127	0.01%
2020/03/16	11.2	38.87	0	0.00	38.05	11.2	14,810	0.08%
2020/03/13	11	37.98	6	38.15	39.65	5	14,425	0.03%
2020/03/12	16	40.59	12	41.02	40.50	4	13,472	0.03%
2020/03/10	10	42.43	0	0.00	42.35	10	13,022	0.08%
2020/03/09	3	42.40	0	0.00	42.35	3	12,848	0.02%
2020/03/06	4	44.23	0	0.00	44.20	4	12,372	0.03%
2020/03/04	3	44.07	0	0.00	44.45	3	12,451	0.02%
2020/03/03	1	44.15	0	0.00	44.15	1	12,548	0.01%
2020/03/02	2	43.80	0	0.00	43.95	2	12,678	0.02%
2020/02/27	1	44.45	0	0.00	44.45	1	13,147	0.01%
2020/02/26	2	44.40	0	0.00	44.70	2	13,411	0.01%
2020/02/25	2	44.70	0	0.00	44.95	2	13,301	0.02%
2020/02/24	5	45.09	0	0.00	45.00	5	13,338	0.04%
2020/02/21	0	0.00	7	45.80	45.70	-7	13,244	-0.05%
2020/02/20	0	0.00	2	46.05	46.10	-2	13,321	-0.02%
2020/02/14	3	46.10	0	0.00	46.15	3	13,329	0.02%
2020/02/12	7	46.50	1	46.35	46.35	6	13,455	0.04%
2020/02/11	0	0.00	1.9	45.95	46.00	-1.9	13,347	-0.01%
2020/02/06	0	0.00	2	45.88	46.00	-2	14,017	-0.01%
2020/02/05	1	44.60	0	0.00	45.40	1	13,961	0.01%
2020/01/31	5	45.25	0	0.00	45.05	5	13,806	0.04%
2020/01/30	5	45.11	21	45.25	45.00	-16	13,719	-0.12%
2020/01/20	2	47.05	0	0.00	47.10	2	13,126	0.02%
2020/01/17	3	47.00	0	0.00	47.15	3	13,064	0.02%
2020/01/14	1	46.90	0	0.00	47.00	1	12,838	0.01%
2020/01/13	0	0.00	7	46.84	46.80	-7	12,734	-0.05%
2020/01/10	1	46.40	0	0.00	46.40	1	12,676	0.01%
2020/01/07	0	0.00	2	46.30	46.30	-2	12,548	-0.02%
2020/01/03	0	0.00	3	46.65	46.75	-3	12,558	-0.02%
2020/01/02	3	46.55	0	0.00	46.45	3	12,533	0.02%
2019/12/24	0.3	46.40	0	0.00	46.50	0.3	12,542	0.00%
2019/12/23	40	46.55	0	0.00	46.65	40	12,613	0.32%
2019/12/19	0.3	46.65	0	0.00	46.75	0.3	12,514	0.00%
2019/12/18	0	0.00	11	46.80	46.75	-11	12,459	-0.09%
2019/12/16	0	0.00	1	47.15	46.60	-1	12,268	-0.01%
2019/12/13	0	0.00	3	47.00	47.15	-3	12,136	-0.02%
2019/12/12	0	0.00	10	46.10	46.05	-10	11,685	-0.09%
2019/12/11	50	45.90	6	45.99	45.95	44	11,598	0.38%
2019/12/10	2	45.45	0	0.00	45.55	2	11,447	0.02%
2019/12/05	0	0.00	3	45.43	45.50	-3	11,663	-0.03%
2019/12/04	0	0.00	1	44.55	44.80	-1	11,452	-0.01%
2019/12/02	3	44.48	1	44.60	44.80	2	11,513	0.02%
2019/11/29	30	45.10	5	44.80	44.80	25	11,431	0.22%
2019/11/28	20	45.40	13	45.48	45.40	7	11,208	0.06%
2019/11/27	0	0.00	6	45.96	45.85	-6	11,107	-0.05%
2019/11/26	26	46.30	0	0.00	46.00	26	10,945	0.24%
2019/11/25	1	45.55	3	46.10	46.10	-2	10,286	-0.02%
2019/11/22	10	45.10	0	0.00	45.30	10	10,034	0.10%
2019/11/21	10	45.00	24	44.95	45.05	-14	10,041	-0.14%
2019/11/19	21	45.41	0	0.00	45.55	21	9,880	0.21%
2019/11/18	1	45.25	0	0.00	45.60	1	9,831	0.01%
2019/11/15	20	45.10	0	0.00	45.30	20	9,898	0.20%
2019/11/14	20	45.10	0	0.00	45.10	20	9,986	0.20%
2019/11/13	20	45.55	0	0.00	45.30	20	10,209	0.20%
2019/11/11	18	45.11	0	0.00	45.20	18	10,222	0.18%
2019/11/08	32	45.48	0	0.00	45.60	32	10,236	0.31%
2019/11/07	5	45.85	0	0.00	45.50	5	10,148	0.05%
2019/11/06	10	45.74	14	45.54	45.85	-4	9,873	-0.04%
2019/11/05	2	45.30	0	0.00	44.95	2	9,380	0.02%
2019/11/01	12	44.40	0	0.00	44.55	12	9,445	0.13%
2019/10/28	5	45.30	0	0.00	45.30	5	9,503	0.05%
2019/10/24	0	0.00	2	45.55	45.55	-2	9,527	-0.02%
2019/10/22	5	45.30	2	45.50	45.50	3	9,502	0.03%
2019/10/18	0	0.00	3	45.30	45.25	-3	9,561	-0.03%
2019/10/16	0	0.00	12	45.16	45.25	-12	9,499	-0.13%
2019/09/27	1	44.65	1	44.70	44.55	0	9,708	0.00%
2019/09/26	0	0.00	1	44.50	44.60	-1	10,060	-0.01%
2019/09/25	4	44.40	0	0.00	44.40	4	10,268	0.04%
2019/09/23	1	44.90	0	0.00	44.85	1	10,504	0.01%
2019/09/18	0	0.00	4	45.50	45.60	-4	10,735	-0.04%
2019/09/17	0.5	45.30	0	0.00	45.55	0.5	10,693	0.00%
2019/09/12	0	0.00	5	45.05	45.00	-5	10,726	-0.05%
2019/09/11	3	44.95	1	45.00	44.95	2	10,826	0.02%
2019/09/10	0	0.00	2	45.05	44.90	-2	10,813	-0.02%
2019/09/09	0	0.00	8	44.29	44.55	-8	10,670	-0.07%
2019/08/30	0.5	43.65	11	43.38	43.65	-10.5	10,756	-0.10%
2019/08/29	2	43.10	0	0.00	43.15	2	10,797	0.02%
2019/08/26	1	43.00	1	42.95	43.00	0	10,789	0.00%
2019/08/23	10	43.05	0	0.00	43.10	10	10,801	0.09%
2019/08/20	1	43.00	0	0.00	42.90	1	11,111	0.01%
2019/08/16	0	0.00	2	43.03	43.15	-2	11,048	-0.02%
2019/08/14	5	42.10	0	0.00	42.05	5	11,055	0.05%
2019/08/13	9	42.38	0	0.00	42.30	9	11,116	0.08%
2019/08/12	6	42.13	1	42.30	41.90	5	11,259	0.04%
2019/08/06	7	41.75	4	41.63	41.70	3	11,901	0.03%
2019/08/05	7	41.98	0	0.00	42.00	7	11,942	0.06%
2019/08/02	1	42.35	2	42.45	42.35	-1	11,942	-0.01%
2019/08/01	4.1	42.88	0	0.00	42.90	4.1	12,024	0.03%
2019/07/31	1	43.20	0.1	43.40	43.20	0.9	12,042	0.01%
2019/07/30	1	43.55	0	0.00	43.50	1	11,991	0.01%
2019/07/26	1	43.55	0	0.00	43.50	1	12,256	0.01%
2019/07/25	14	43.64	0	0.00	43.90	14	12,432	0.11%
2019/07/24	16	43.58	0	0.00	43.45	16	12,543	0.13%
2019/07/23	2	43.65	0	0.00	43.55	2	12,576	0.02%
2019/07/22	4	43.83	0	0.00	43.60	4	12,563	0.03%
2019/07/19	0	0.00	19	43.60	43.50	-19	12,593	-0.15%
2019/07/18	1	43.40	0	0.00	43.45	1	12,590	0.01%
2019/07/17	3	43.50	0	0.00	43.50	3	12,580	0.02%
2019/07/15	2	43.80	0	0.00	43.85	2	12,428	0.02%
2019/07/12	2	44.08	0	0.00	43.95	2	12,723	0.02%
2019/07/09	2	44.00	0	0.00	44.05	2	13,055	0.02%
2019/07/08	1	44.00	0	0.00	44.20	1	13,061	0.01%
2019/07/05	2	44.25	0	0.00	44.30	2	13,178	0.02%
2019/07/04	2	44.40	2	44.65	44.35	0	13,236	0.00%
2019/07/03	2	46.10	0	0.00	46.10	2	13,177	0.02%
2019/07/02	10	46.21	0	0.00	46.25	10	13,031	0.08%
2019/07/01	11	46.25	1	46.20	46.25	10	12,781	0.08%
2019/06/25	0	0.00	11	44.90	44.90	-11	12,469	-0.09%
2019/06/21	2	44.60	0	0.00	44.45	2	12,633	0.02%
2019/06/20	1	44.60	0	0.00	44.65	1	12,612	0.01%
2019/06/19	0	0.00	1	44.70	44.80	-1	12,755	-0.01%
2019/06/18	0	0.00	4	44.35	44.50	-4	12,656	-0.03%
2019/06/17	0	0.00	2	44.15	44.10	-2	12,868	-0.02%
2019/06/13	9	43.66	0	0.00	43.65	9	13,170	0.07%
2019/06/12	1	44.05	0	0.00	44.35	1	13,250	0.01%
2019/06/11	0	0.00	3	44.40	44.45	-3	13,372	-0.02%
2019/06/10	0	0.00	1	44.10	44.15	-1	13,370	-0.01%
2019/06/06	3	42.98	0	0.00	43.15	3	13,441	0.02%
2019/06/05	1	43.30	0	0.00	43.10	1	13,478	0.01%
2019/06/03	1	43.65	0	0.00	43.65	1	13,451	0.01%
2019/05/31	0	0.00	2	43.30	43.25	-2	13,432	-0.01%
2019/05/30	2	42.50	0	0.00	42.60	2	13,379	0.01%
2019/05/24	1	42.00	0	0.00	42.00	1	13,806	0.01%
2019/05/22	1	42.50	0	0.00	42.50	1	13,835	0.01%
2019/05/21	6	42.74	0	0.00	43.05	6	13,864	0.04%
2019/05/20	2	42.05	0	0.00	41.90	2	13,733	0.01%
2019/05/17	6	41.88	0	0.00	41.90	6	13,636	0.04%
2019/05/16	3.1	42.35	0	0.00	42.00	3.1	13,498	0.02%
2019/05/14	1	42.90	0	0.00	43.15	1	13,373	0.01%
2019/05/13	4	44.10	0	0.00	43.80	4	13,270	0.03%
2019/05/10	2	44.75	0	0.00	44.60	2	13,345	0.01%
2019/05/09	6.1	44.75	0	0.00	44.60	6.1	13,436	0.05%
2019/05/08	1	45.10	0	0.00	45.05	1	13,438	0.01%
2019/05/07	1	45.45	0	0.00	45.40	1	13,491	0.01%
2019/05/06	0.1	45.80	1	45.70	45.60	-0.9	13,686	-0.01%
2019/05/03	1	46.15	2	46.30	46.15	-1	13,628	-0.01%
2019/05/02	5	46.29	5	46.23	46.40	0	13,506	0.00%
2019/04/30	1	45.60	0	0.00	45.60	1	13,422	0.01%
2019/04/29	0	0.00	15	45.55	45.70	-15	13,422	-0.11%
2019/04/25	0.5	45.25	0	0.00	45.20	0.5	13,629	0.00%
2019/04/24	0	0.00	1	45.25	45.40	-1	13,919	-0.01%
2019/04/18	15	44.92	2	44.90	45.00	13	14,768	0.09%
2019/04/17	12	45.24	0	0.00	45.20	12	14,610	0.08%
2019/04/16	6	45.19	0	0.00	45.30	6	14,477	0.04%
2019/04/12	0	0.00	6	45.70	45.70	-6	14,335	-0.04%
2019/04/11	11	45.50	1	46.10	45.55	10	14,325	0.07%
2019/04/10	1	45.50	0	0.00	45.50	1	14,249	0.01%
2019/04/09	10	45.50	6	45.75	45.75	4	14,189	0.03%
2019/04/01	0	0.00	28	46.13	45.60	-28	13,728	-0.20%
2019/03/29	8	45.37	0	0.00	46.00	8	13,562	0.06%
2019/03/28	1	44.95	5	44.75	45.10	-4	13,404	-0.03%
2019/03/26	1	45.60	0	0.00	45.50	1	13,224	0.01%
2019/03/25	0	0.00	10	45.75	45.55	-10	13,349	-0.07%
2019/03/22	1	46.65	4	46.70	46.40	-3	13,166	-0.02%
2019/03/21	8	46.79	10	46.90	46.90	-2	13,054	-0.02%
2019/03/20	50	46.95	11	47.11	47.15	39	13,050	0.30%
2019/03/19	16	46.35	0	0.00	46.95	16	12,850	0.12%
2019/03/15	1	45.30	0	0.00	45.25	1	12,582	0.01%
2019/03/11	2	44.50	0	0.00	44.50	2	12,436	0.02%
2019/03/08	0	0.00	2	44.90	44.70	-2	12,490	-0.02%
2019/03/05	2	45.13	0	0.00	45.10	2	12,846	0.02%
2019/03/04	8	44.80	0	0.00	45.15	8	12,921	0.06%
2019/02/27	5	45.41	10	45.50	45.50	-5	12,758	-0.04%
2019/02/26	5	45.60	0	0.00	45.45	5	12,558	0.04%
2019/02/25	4	45.10	0	0.00	45.30	4	12,239	0.03%
2019/02/22	3	45.02	0	0.00	45.00	3	12,147	0.02%
2019/02/21	1	45.05	0	0.00	45.10	1	12,083	0.01%
2019/02/19	2	44.85	0	0.00	44.85	2	11,846	0.02%
2019/02/18	2	44.63	0	0.00	44.75	2	11,801	0.02%
2019/02/14	2	44.85	0	0.00	44.50	2	11,660	0.02%
2019/02/13	0	0.00	10	44.55	44.60	-10	11,458	-0.09%
2019/02/12	2	44.25	0	0.00	44.30	2	11,447	0.02%
2019/01/30	1	44.50	0	0.00	44.55	1	11,181	0.01%
2019/01/28	10	44.45	2	44.50	44.60	8	10,954	0.07%
2019/01/25	4	44.00	0	0.00	44.00	4	10,827	0.04%
2019/01/24	1	44.05	0	0.00	44.05	1	10,643	0.01%
2019/01/22	0	0.00	2	44.45	44.25	-2	10,710	-0.02%
2019/01/16	13	44.08	0	0.00	44.00	13	10,922	0.12%
2019/01/15	13.3	44.58	0	0.00	44.60	13.3	10,614	0.13%
2019/01/14	13	45.15	0	0.00	45.00	13	10,342	0.13%
2019/01/11	3	45.80	0	0.00	45.95	3	10,140	0.03%
2019/01/04	3	45.15	0	0.00	45.30	3	10,445	0.03%
2019/01/03	2	45.80	0	0.00	45.80	2	10,903	0.02%
2018/12/27	11	46.90	0	0.00	46.95	11	11,424	0.10%
2018/12/21	1	46.90	0	0.00	47.30	1	12,410	0.01%
2018/12/11	1	47.25	0	0.00	47.25	1	13,061	0.01%
2018/12/10	5	47.50	0	0.00	47.50	5	12,977	0.04%
2018/12/07	1	48.00	0	0.00	48.00	1	12,947	0.01%
2018/12/05	5	48.40	0	0.00	48.35	5	12,874	0.04%
2018/12/03	4	49.10	4	49.13	49.15	0	12,840	0.00%
2018/11/30	1	48.90	0	0.00	48.80	1	12,724	0.01%
2018/11/29	3.5	48.66	0	0.00	48.60	3.5	12,537	0.03%
2018/11/28	3	49.00	0	0.00	48.85	3	12,400	0.02%
2018/11/27	4	49.20	0	0.00	49.10	4	12,281	0.03%
2018/10/31	0	0.00	1	48.10	48.45	-1	12,664	-0.01%
2018/10/26	22	47.19	4	47.35	47.10	18	12,485	0.14%
2018/10/23	1	49.60	0	0.00	49.55	1	12,184	0.01%
2018/10/11	3	49.82	6	50.31	49.65	-3	11,865	-0.03%
2018/10/08	0	0.00	1	51.30	51.60	-1	11,184	-0.01%
2018/10/05	2	50.65	0	0.00	50.90	2	11,086	0.02%
2018/10/04	0	0.00	1	51.60	51.60	-1	10,810	-0.01%
2018/10/03	0	0.00	10	52.20	51.80	-10	10,746	-0.09%
2018/10/02	1	52.10	0	0.00	52.10	1	10,636	0.01%
2018/10/01	1	52.30	0	0.00	52.50	1	10,512	0.01%
2018/09/28	2	51.90	0	0.00	51.80	2	10,484	0.02%
2018/09/07	3	49.50	0	0.00	49.50	3	11,443	0.03%
2018/08/13	11	50.27	0	0.00	50.10	11	12,264	0.09%
2018/08/10	1	50.80	0	0.00	50.90	1	12,319	0.01%
2018/08/09	0	0.00	1	50.90	50.40	-1	12,483	-0.01%
2018/08/08	1	50.70	0	0.00	50.70	1	12,640	0.01%
2018/08/01	0	0.00	0.1	50.90	51.00	-0.1	13,112	0.00%
2018/07/27	1	50.10	0	0.00	50.20	1	13,116	0.01%
2018/07/26	1	49.95	0	0.00	50.30	1	13,168	0.01%
2018/07/18	2	50.70	0	0.00	50.80	2	13,137	0.02%
2018/07/13	10	50.90	0	0.00	51.00	10	13,230	0.08%
2018/06/26	0	0.00	2	50.90	50.90	-2	13,056	-0.02%
2018/06/25	2	53.20	0	0.00	53.20	2	12,832	0.02%
2018/06/19	5	52.80	12	53.31	53.00	-7	12,672	-0.06%
2018/06/15	5	52.80	5	53.70	53.70	0	12,431	0.00%
2018/06/14	5	53.60	0	0.00	52.90	5	12,213	0.04%
2018/06/13	0	0.00	0.6	53.80	54.00	-0.6	12,056	-0.01%
2018/06/08	0	0.00	1	53.80	53.80	-1	12,317	-0.01%
2018/06/07	0	0.00	1	54.00	54.00	-1	12,354	-0.01%
2018/06/04	0	0.00	3	52.33	52.80	-3	12,333	-0.02%
2018/06/01	3	51.87	0	0.00	51.80	3	12,348	0.02%
2018/05/28	0	0.00	2.4	53.35	53.30	-2.4	12,441	-0.02%
2018/05/24	1	53.40	0.3	53.30	53.50	0.7	12,646	0.01%
2018/05/23	0	0.00	5	53.70	53.30	-5	12,693	-0.04%
2018/05/22	1	53.50	10	53.50	53.70	-9	12,665	-0.07%
2018/05/21	0	0.00	1	53.00	53.20	-1	12,638	-0.01%
2018/05/17	0	0.00	1	52.60	52.50	-1	12,527	-0.01%
2018/05/16	0	0.00	5	52.00	52.20	-5	12,388	-0.04%
2018/05/15	1.4	51.46	0	0.00	51.20	1.4	12,430	0.01%
2018/05/14	3	51.70	0	0.00	51.80	3	12,756	0.02%
2018/05/10	0	0.00	1	51.10	51.00	-1	12,734	-0.01%
2018/05/09	0	0.00	0.1	50.50	50.70	-0.1	12,756	0.00%
2018/05/08	0.1	50.70	1	50.20	50.70	-0.9	12,895	-0.01%
2018/05/03	0	0.00	0.4	50.50	50.40	-0.4	12,844	0.00%
2018/04/11	0	0.00	1	51.10	51.00	-1	14,669	-0.01%
2018/04/10	5	50.90	3	50.67	51.00	2	14,659	0.01%
2018/04/09	6	50.00	0	0.00	50.30	6	14,670	0.04%
2018/04/03	1	49.85	0	0.00	49.90	1	14,590	0.01%
2018/04/02	2	50.20	2	50.00	50.10	0	14,519	0.00%
2018/03/30	0.1	50.20	0	0.00	50.10	0.1	14,685	0.00%
2018/03/23	2	50.40	0	0.00	50.30	2	14,657	0.01%
2018/03/21	0	0.00	2	51.70	51.50	-2	14,331	-0.01%
2018/03/15	1	51.30	0	0.00	51.20	1	14,121	0.01%
2018/03/06	0.1	50.50	7	50.30	50.30	-6.9	15,322	-0.05%
2018/03/02	1	51.10	145	51.47	50.80	-144	15,494	-0.93%	大賣/鉅額交易
2018/03/01	1	51.80	0	0.00	52.20	1	15,358	0.01%
2018/02/21	3	51.50	0	0.00	51.90	3	16,922	0.02%
2018/02/08	2	50.90	1	51.00	50.60	1	16,607	0.01%
2018/02/07	1	50.40	0	0.00	50.20	1	16,574	0.01%
2018/01/26	2	52.90	0	0.00	53.20	2	15,407	0.01%
2018/01/19	0	0.00	1	53.80	53.90	-1	15,384	-0.01%
2018/01/16	1	54.00	3	54.33	54.80	-2	14,907	-0.01%
2018/01/15	0	0.00	1	54.10	54.10	-1	14,546	-0.01%
2018/01/10	1	53.30	0	0.00	53.00	1	14,236	0.01%
2018/01/08	0	0.00	1	52.50	52.50	-1	13,984	-0.01%
2018/01/05	0	0.00	5	52.16	52.20	-5	13,900	-0.04%
2018/01/03	0	0.00	0.2	51.40	51.50	-0.2	13,865	0.00%