興富發 (2542)-統一-屏東券商分點個股進出

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

興富發

(2542)

可現股當沖

股價
44.10
漲跌
▲0.25
漲幅
+0.57%
成交量
5,124張
產業
上市營建類股
945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

興富發 (2542)籌碼相關－統一-屏東券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

統一-屏東券商分點個股進出
統一-屏東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/11/21	0	0.00	1.2	43.65	43.85	-1.2	7,262	-0.02%
2024/11/20	9.2	42.90	0	0.00	43.00	9.2	7,573	0.12%
2024/11/19	0.1	43.10	0	0.00	43.80	0.1	7,812	0.00%
2024/11/18	10.4	43.00	20	43.09	43.10	-9.6	8,056	-0.12%
2024/11/15	14	43.37	11	43.27	43.30	3	8,250	0.04%
2024/11/14	10.3	42.55	0	0.00	42.55	10.3	8,494	0.12%
2024/11/12	0.9	42.50	5	42.20	42.10	-4.1	8,642	-0.05%
2024/11/11	1.1	42.87	11	42.44	42.90	-10	8,642	-0.12%
2024/11/08	5	41.60	10	41.80	41.45	-5	8,702	-0.06%
2024/11/07	30	41.00	10	41.30	41.05	20	8,836	0.23%
2024/11/06	13	40.65	0	0.00	40.70	13	8,955	0.15%
2024/11/05	0	0.00	10	40.78	40.85	-10	9,249	-0.11%
2024/11/04	17	41.03	3	40.80	40.85	14	10,166	0.14%
2024/11/01	0	0.00	2.6	41.29	41.35	-2.6	10,554	-0.02%
2024/10/30	0.1	41.05	5	40.85	40.75	-5	10,882	-0.05%
2024/10/29	1.2	41.00	10	40.85	41.00	-8.8	11,099	-0.08%
2024/10/28	2	41.58	16	41.19	41.40	-14	11,277	-0.12%
2024/10/24	1.4	40.30	0	0.00	40.30	1.4	11,758	0.01%
2024/10/23	8	41.06	1	41.30	41.00	7	11,773	0.06%
2024/10/22	0	0.00	1	42.15	42.25	-1	11,855	-0.01%
2024/10/21	7.1	42.51	0	0.00	42.75	7.1	12,263	0.06%
2024/10/18	21.3	43.11	12	42.89	43.05	9.3	12,751	0.07%
2024/10/17	10	43.30	11	43.53	43.60	-1	13,103	-0.01%
2024/10/16	0.2	42.78	9	43.00	42.95	-8.8	13,547	-0.07%
2024/10/15	5.5	43.04	0	0.00	43.00	5.5	14,001	0.04%
2024/10/14	6.1	43.08	0.2	43.30	43.50	5.9	14,296	0.04%
2024/10/11	1.3	43.99	13	43.89	43.60	-11.8	14,414	-0.08%
2024/10/09	1	44.40	0	0.00	44.05	1	14,703	0.01%
2024/10/07	3	44.89	0	0.00	44.90	3	15,177	0.02%
2024/10/04	10	44.05	0	44.00	43.60	10	15,268	0.07%
2024/10/01	0.6	44.72	0	0.00	44.60	0.6	15,238	0.00%
2024/09/30	0.3	45.44	10	45.40	45.10	-9.7	15,449	-0.06%
2024/09/27	0.3	45.46	1	45.70	45.60	-0.7	15,476	0.00%
2024/09/26	0.6	45.97	0	0.00	45.40	0.6	15,492	0.00%
2024/09/25	2	49.76	6	50.00	50.30	-4	15,404	-0.03%
2024/09/24	16	49.35	0.5	49.50	49.15	15.5	15,397	0.10%
2024/09/23	14	47.81	57.3	47.70	49.10	-43.2	15,752	-0.27%
2024/09/20	13.2	49.11	0.4	49.50	49.20	12.8	15,827	0.08%
2024/09/19	0	0.00	3	52.90	54.20	-3	15,631	-0.02%
2024/09/18	2	51.30	0	0.00	51.40	2	16,064	0.01%
2024/09/16	0	52.00	0	0.00	52.00	0	16,434	0.00%
2024/09/13	0	0.00	3	51.70	52.00	-3	16,549	-0.02%
2024/09/12	0.6	51.00	0	0.00	51.00	0.6	16,710	0.00%
2024/09/11	3	49.95	10	50.10	50.30	-7	16,779	-0.04%
2024/09/10	0.1	51.79	2	52.80	51.50	-1.9	16,943	-0.01%
2024/09/09	3	51.80	0	0.00	51.80	3	17,421	0.02%
2024/09/05	1	52.79	0	0.00	53.00	1	17,628	0.01%
2024/09/03	0	0.00	1	54.90	54.20	-1	18,023	-0.01%
2024/09/02	15	54.60	0	0.00	54.50	15	18,126	0.08%
2024/08/30	3	53.79	0	0.00	55.70	3	18,056	0.02%
2024/08/29	1	52.30	0	0.00	52.30	1	17,911	0.01%
2024/08/26	0.1	52.08	0	0.00	51.90	0.1	18,007	0.00%
2024/08/23	0.2	52.65	0	0.00	52.20	0.2	17,977	0.00%
2024/08/22	0.1	52.96	0	0.00	53.60	0.1	17,892	0.00%
2024/08/21	1	54.60	1	55.20	54.80	0	17,586	0.00%
2024/08/20	1.1	56.71	0	0.00	56.90	1.1	17,319	0.01%
2024/08/16	0.1	58.30	4	58.23	58.30	-3.9	16,982	-0.02%
2024/08/15	2	55.16	1	55.90	55.00	1	16,757	0.01%
2024/08/14	1	55.19	0	0.00	55.20	1	16,707	0.01%
2024/08/13	0.1	54.33	0.5	54.60	54.40	-0.4	16,637	0.00%
2024/08/09	0.1	53.04	3	53.70	52.90	-2.9	16,711	-0.02%
2024/08/08	2.1	52.55	0	0.00	52.70	2.1	16,589	0.01%
2024/08/07	1.1	53.36	3	52.67	53.00	-1.9	16,548	-0.01%
2024/08/06	5.8	49.78	0	0.00	50.50	5.8	16,345	0.04%
2024/08/05	2.3	55.46	0	0.00	54.80	2.3	15,613	0.01%
2024/08/02	0	0.00	1	61.00	60.80	-1	15,428	-0.01%
2024/08/01	0	0.00	9	63.40	64.30	-9	15,622	-0.06%
2024/07/31	1.1	63.38	0	0.00	64.00	1.1	15,823	0.01%
2024/07/29	0	0.00	1	64.07	63.00	-1	16,475	-0.01%
2024/07/26	0	0.00	0.1	61.70	61.60	-0.1	16,202	0.00%
2024/07/23	7	63.16	0	0.00	62.60	7	16,252	0.04%
2024/07/22	2.2	60.16	3.1	60.51	60.60	-0.9	16,100	-0.01%
2024/07/19	1.1	62.96	2.2	62.41	63.80	-1.1	15,756	-0.01%
2024/07/18	1.6	65.56	0	0.00	65.90	1.6	15,295	0.01%
2024/07/17	0	0.00	1	67.19	65.00	-1	15,012	-0.01%
2024/07/16	1.1	64.17	0	0.00	64.40	1.1	14,954	0.01%
2024/07/15	2.2	61.80	1	62.60	61.20	1.2	14,532	0.01%
2024/07/12	0.2	60.60	2	61.05	60.70	-1.8	14,290	-0.01%
2024/07/11	1	60.22	0	0.00	60.00	1	14,161	0.01%
2024/07/10	4	58.75	19.7	58.76	59.40	-15.7	13,886	-0.11%
2024/07/09	0.1	53.80	0	0.00	54.60	0.1	13,501	0.00%
2024/07/05	4	55.40	9	55.50	55.30	-5	13,247	-0.04%
2024/07/03	0.1	53.00	1	53.00	53.20	-0.9	13,033	-0.01%
2024/07/02	0	0.00	6.1	53.20	53.10	-6.1	13,043	-0.05%
2024/07/01	1	53.00	0	0.00	53.10	1	13,016	0.01%
2024/06/28	0.6	52.43	0	0.00	52.10	0.6	12,936	0.00%
2024/06/27	1	53.70	6	53.43	53.40	-5	12,790	-0.04%
2024/06/25	1.7	52.13	0	0.00	51.90	1.7	11,938	0.01%
2024/06/24	0	0.00	11.3	53.42	53.20	-11.3	11,656	-0.10%
2024/06/21	6.2	51.57	2	52.15	52.80	4.2	11,092	0.04%
2024/06/20	0	0.00	6	52.40	52.50	-6	10,632	-0.06%
2024/06/19	6	50.90	8	51.70	51.70	-2	10,502	-0.02%
2024/06/18	2	51.85	5.3	51.88	51.60	-3.3	10,336	-0.03%
2024/06/17	15	51.99	3	52.70	52.10	12	10,274	0.12%
2024/06/14	0	50.00	21	51.25	51.60	-21	9,959	-0.21%
2024/06/13	0	0.00	9	48.40	49.15	-9	9,397	-0.10%
2024/06/12	16	48.85	12	49.13	48.30	4	9,308	0.04%
2024/06/11	10.2	48.15	23	48.94	48.95	-12.8	9,083	-0.14%
2024/06/07	8	48.46	16	48.68	48.45	-8	8,820	-0.09%
2024/06/06	3	47.32	0	0.00	47.35	3	8,543	0.04%
2024/06/05	2	46.65	10	46.73	46.55	-8	8,393	-0.10%
2024/06/03	10	45.75	1	46.30	46.40	9	8,313	0.11%
2024/05/31	0	0.00	16.5	45.61	45.80	-16.5	8,202	-0.20%
2024/05/30	16.2	45.05	1	44.85	44.80	15.2	8,098	0.19%
2024/05/29	6	44.55	6	45.05	45.35	0	8,056	0.00%
2024/05/28	0.1	44.63	5.3	44.82	44.35	-5.2	7,950	-0.07%
2024/05/27	10	44.10	0	0.00	44.20	10	7,901	0.13%
2024/05/24	0.1	44.10	5	44.35	44.35	-5	7,824	-0.06%
2024/05/23	2.2	44.74	0	0.00	44.50	2.2	7,797	0.03%
2024/05/21	6.2	44.78	6	44.60	44.60	0.2	7,653	0.00%
2024/05/20	5.2	45.40	10	45.55	45.20	-4.8	7,604	-0.06%
2024/05/17	5	45.65	0	0.00	45.70	5	7,557	0.07%
2024/05/16	5.1	45.00	20	45.39	45.55	-15	7,519	-0.20%
2024/05/15	9.2	44.63	2	45.10	44.45	7.2	7,358	0.10%
2024/05/14	1	45.32	1	45.25	45.25	0	7,245	0.00%
2024/05/13	18	45.08	2	45.45	46.10	16	7,185	0.22%
2024/05/10	0.1	45.26	4	45.40	45.20	-3.9	7,097	-0.05%
2024/05/09	1.3	46.30	0	0.00	45.65	1.3	6,975	0.02%
2024/05/08	1	47.10	2	47.03	46.85	-1	6,745	-0.02%
2024/05/07	8.1	48.20	13	48.72	47.85	-4.9	6,490	-0.08%
2024/05/06	9	47.92	4	47.68	48.15	5	5,901	0.08%
2024/05/03	4.2	46.99	14	47.35	47.20	-9.8	5,458	-0.18%
2024/05/02	1	46.25	8.2	46.14	46.60	-7.2	4,966	-0.14%
2024/04/29	3	43.88	2	44.00	44.30	1	4,274	0.02%
2024/04/26	1	43.15	0.2	42.75	42.95	0.8	4,063	0.02%
2024/04/25	1	42.35	2	42.60	42.70	-1	3,964	-0.03%
2024/04/24	0	0.00	0.1	41.95	41.95	-0.1	3,860	0.00%
2024/04/23	1	42.10	3	42.07	42.25	-2	3,821	-0.05%
2024/04/22	2	44.31	5.2	44.00	42.40	-3.2	3,769	-0.08%
2024/04/19	3	41.62	3	41.73	41.45	0	3,371	0.00%
2024/04/18	1	41.55	1	41.75	41.60	0	3,204	0.00%
2024/04/17	0	0.00	3	40.87	40.85	-3	3,087	-0.10%
2024/04/15	0	40.85	0	0.00	40.80	0	2,983	0.00%
2024/04/12	0	0.00	1	41.10	40.80	-1	2,943	-0.03%
2024/04/10	0	0.00	8.2	41.45	41.35	-8.2	2,896	-0.28%
2024/04/09	0.2	40.65	4	41.15	41.20	-3.9	2,858	-0.13%
2024/04/08	5	40.45	5.5	40.79	40.70	-0.5	2,790	-0.02%
2024/04/03	6	40.30	0	0.00	40.25	6	2,717	0.22%
2024/03/29	0	0.00	2	40.20	40.15	-2	2,645	-0.08%
2024/03/28	0	40.55	2.9	40.23	40.50	-2.9	2,610	-0.11%
2024/03/27	0	0.00	12	40.51	40.60	-12	2,567	-0.47%
2024/03/26	1	39.00	0	0.00	39.00	1	2,505	0.04%
2024/03/21	1.1	38.76	0	0.00	38.65	1.1	2,556	0.04%
2024/03/20	1.1	38.50	0	0.00	38.50	1.1	2,570	0.04%
2024/03/19	1	38.65	3	38.70	38.70	-2	2,526	-0.08%
2024/03/15	4	39.28	3	39.40	39.20	1	2,527	0.04%
2024/03/14	0	39.85	0.3	39.85	39.85	-0.3	2,444	-0.01%
2024/03/08	0	0.00	0.4	39.70	39.75	-0.4	2,447	-0.01%
2024/03/07	0	39.70	0	0.00	39.90	0	2,448	0.00%
2024/03/01	0	0.00	0.4	39.80	39.70	-0.4	2,424	-0.02%
2024/02/29	0	39.80	0	0.00	39.70	0	2,424	0.00%
2024/02/23	4	39.70	9	39.65	39.55	-5	2,440	-0.21%
2024/02/22	0	0.00	0.2	40.10	39.75	-0.2	2,457	-0.01%
2024/02/21	0.2	39.79	1	40.00	40.10	-0.8	2,459	-0.03%
2024/02/20	0.2	39.67	0	0.00	39.65	0.2	2,431	0.01%
2024/02/16	1.5	39.52	0	0.00	39.65	1.5	2,471	0.06%
2024/02/15	0	39.70	0	0.00	39.50	0	2,442	0.00%
2024/01/29	0	39.80	1	39.75	39.80	-1	2,449	-0.04%
2024/01/26	0	0.00	4	39.61	39.60	-4	2,465	-0.16%
2024/01/25	0	0.00	1	39.50	39.50	-1	2,483	-0.04%
2024/01/24	1	39.55	3	39.52	39.55	-2	2,510	-0.08%
2024/01/23	1	39.70	2	39.50	39.50	-1	2,520	-0.04%
2024/01/22	3	39.64	2	39.63	39.55	1	2,510	0.04%
2024/01/19	1	39.70	1	39.65	39.70	0	2,499	0.00%
2024/01/18	3	39.80	2	39.73	39.70	1	2,497	0.04%
2024/01/17	0.9	39.75	0	0.00	39.85	0.9	2,489	0.03%
2024/01/16	5.2	39.63	0	0.00	39.70	5.2	2,446	0.21%
2024/01/15	0	40.00	0	0.00	39.90	0	2,388	0.00%
2024/01/08	0	40.20	0	0.00	40.20	0	2,845	0.00%
2024/01/04	1	40.10	0	0.00	40.10	1	2,917	0.03%
2024/01/02	0	0.00	1	40.30	40.25	-1	2,991	-0.03%
2023/12/29	0	40.15	0	0.00	40.10	0	3,004	0.00%
2023/12/28	0	40.20	1	40.10	40.15	-1	3,039	-0.03%
2023/12/27	0	0.00	0.2	40.10	40.10	-0.2	3,055	0.00%
2023/12/21	3.1	39.85	0	0.00	39.90	3.1	3,414	0.09%
2023/12/20	0.1	40.10	0	0.00	40.15	0.1	3,410	0.00%
2023/12/18	2	40.10	0.6	40.30	40.45	1.4	3,468	0.04%
2023/12/15	5	40.24	1	40.60	40.40	4	3,484	0.11%
2023/12/14	0	40.25	10	40.35	40.40	-10	3,472	-0.29%
2023/12/11	2	40.05	0	0.00	40.10	2	3,549	0.06%
2023/12/08	0.2	40.23	18	40.15	40.15	-17.8	3,540	-0.50%
2023/12/07	0	40.50	1	40.20	40.20	-1	3,523	-0.03%
2023/12/06	2.1	40.38	1	40.55	40.35	1.1	3,531	0.03%
2023/12/05	0.1	40.60	2	40.60	40.55	-2	3,489	-0.06%
2023/12/04	0.3	40.71	0	0.00	40.70	0.3	3,476	0.01%
2023/11/30	0	40.90	0	0.00	40.95	0	3,452	0.00%
2023/11/29	0.1	40.95	0	0.00	40.85	0.1	3,496	0.00%
2023/11/27	1	41.10	0	0.00	40.95	1	3,468	0.03%
2023/11/24	3.1	41.30	0	0.00	41.20	3.1	3,471	0.09%
2023/11/22	0	0.00	0.1	41.05	41.05	-0.1	3,467	0.00%
2023/11/21	0.1	41.00	0	0.00	40.85	0.1	3,444	0.00%
2023/11/20	0	40.95	0.2	41.00	41.10	-0.1	3,427	0.00%
2023/11/16	2.2	40.81	0	0.00	41.00	2.2	3,433	0.06%
2023/11/14	1	40.80	0.2	40.85	40.85	0.8	3,400	0.02%
2023/11/13	0.1	40.65	0	0.00	40.60	0.1	3,398	0.00%
2023/11/10	0	40.65	0	0.00	40.55	0	3,391	0.00%
2023/11/06	0.1	40.71	0	0.00	40.70	0.1	3,513	0.00%
2023/11/03	0	0.00	0.1	40.70	40.60	-0.1	3,494	0.00%
2023/11/02	0.2	40.72	0	0.00	40.60	0.2	3,494	0.00%
2023/11/01	0	0.00	1.8	40.45	40.60	-1.8	3,493	-0.05%
2023/10/31	1.1	40.66	0	0.00	40.70	1.1	3,483	0.03%
2023/10/30	0	40.95	0	0.00	40.90	0	3,473	0.00%
2023/10/26	1	41.00	0	0.00	40.95	1	3,476	0.03%
2023/10/24	0	40.85	0	0.00	40.80	0	3,471	0.00%
2023/10/23	0	41.10	0	0.00	40.75	0	3,488	0.00%
2023/10/19	0.1	41.90	5	42.25	41.80	-5	3,542	-0.14%
2023/10/18	0	41.00	0	0.00	42.05	0	3,479	0.00%
2023/10/16	1	41.29	0	0.00	41.30	1	3,162	0.03%
2023/10/12	0	40.05	0	0.00	40.20	0	3,125	0.00%
2023/10/11	0	39.75	0	0.00	40.10	0	3,128	0.00%
2023/10/06	1	39.00	0	0.00	39.40	1	3,089	0.03%
2023/10/05	1	39.15	0	0.00	39.10	1	3,071	0.03%
2023/10/02	1	39.35	0	0.00	39.30	1	3,075	0.03%
2023/09/28	2.1	39.50	0	0.00	39.45	2.1	3,028	0.07%
2023/09/27	1.2	39.90	0	0.00	39.55	1.2	2,981	0.04%
2023/09/26	2	39.73	4	39.55	40.00	-2	2,901	-0.07%
2023/09/25	3	43.17	0.5	43.16	43.05	2.5	2,712	0.09%
2023/09/22	1	43.40	0	0.00	43.40	1	2,593	0.04%
2023/09/21	0	44.15	0	0.00	43.95	0	2,534	0.00%
2023/09/18	3	43.90	0	0.00	44.15	3	2,376	0.13%
2023/09/15	1	43.75	0	0.00	43.25	1	2,331	0.04%
2023/09/14	0	44.00	0	0.00	44.10	0	2,252	0.00%
2023/09/13	0.5	43.65	0	0.00	43.70	0.5	2,204	0.02%
2023/09/12	0	0.00	0.1	43.63	43.60	-0.1	2,254	0.00%
2023/09/11	0	0.00	0.1	43.50	43.50	-0.1	2,268	0.00%
2023/09/08	1	43.50	0.8	43.57	43.40	0.2	2,272	0.01%
2023/09/07	1	43.40	1	43.20	43.40	0	2,261	0.00%
2023/09/05	1	43.40	1	43.45	43.45	0	2,292	0.00%
2023/08/29	0	0.00	2	43.20	43.20	-2	2,235	-0.09%
2023/08/28	0	42.55	2	42.45	42.95	-2	2,238	-0.09%
2023/08/25	0	0.00	1.1	42.50	42.40	-1.1	2,284	-0.05%
2023/08/21	0	42.90	0	0.00	42.75	0	2,323	0.00%
2023/08/14	0	43.35	0.1	42.80	42.60	-0.1	2,426	0.00%
2023/08/11	0	0.00	1	43.20	43.40	-1	2,426	-0.04%
2023/08/08	0	0.00	0.1	42.85	42.95	-0.1	2,553	0.00%
2023/08/07	0	42.80	0	0.00	42.80	0	2,962	0.00%
2023/08/04	0	0.00	0.1	42.70	42.70	-0.1	2,965	0.00%
2023/07/28	0	42.35	0	0.00	42.20	0	3,010	0.00%
2023/07/25	0	0.00	10	41.60	41.60	-10	3,007	-0.33%
2023/07/24	0	0.00	41	41.86	41.70	-41	2,980	-1.38%
2023/07/21	0	42.30	0	0.00	42.15	0	2,924	0.00%
2023/07/19	0	0.00	11	42.15	42.15	-11	2,951	-0.37%
2023/07/17	1	42.25	11	42.20	42.25	-10	2,931	-0.34%
2023/07/14	0	42.95	0	0.00	42.55	0	2,898	0.00%
2023/07/11	1.2	42.78	3	43.00	43.00	-1.8	2,878	-0.06%
2023/07/10	0.2	42.95	0	0.00	42.80	0.2	2,878	0.01%
2023/07/07	0	42.80	0	0.00	42.75	0	2,913	0.00%
2023/07/03	0	0.00	3.3	42.75	42.80	-3.3	2,955	-0.11%
2023/06/30	0	42.70	0	0.00	42.65	0	2,964	0.00%
2023/06/26	0	42.35	0	0.00	42.25	0	2,985	0.00%
2023/06/20	0	42.45	0	0.00	42.15	0	3,001	0.00%
2023/06/15	0	43.00	0	0.00	42.70	0	2,912	0.00%
2023/06/14	2	42.95	2	42.80	43.00	0	2,916	0.00%
2023/06/12	0	43.00	0	0.00	42.85	0	3,027	0.00%
2023/06/08	0	0.00	6.6	42.60	42.55	-6.6	3,019	-0.22%
2023/06/05	1	42.50	0	0.00	42.50	1	3,041	0.03%
2023/05/30	0	42.20	0	0.00	42.15	0	3,030	0.00%
2023/05/29	0	0.00	3	42.35	42.10	-3	3,039	-0.10%
2023/05/25	0	43.05	0	0.00	42.50	0	3,025	0.00%
2023/05/22	0	42.00	0	0.00	42.60	0	2,973	0.00%
2023/05/19	1	41.95	0	0.00	42.00	1	2,931	0.03%
2023/05/17	3	41.82	0	0.00	41.90	3	2,868	0.10%
2023/05/16	0	0.00	0.4	41.65	41.65	-0.4	2,836	-0.01%
2023/05/15	2	41.40	29	41.02	41.35	-27	2,816	-0.96%
2023/05/11	1	42.00	3	41.90	42.30	-2	2,632	-0.08%
2023/05/10	0	0.00	0.1	43.20	43.20	-0.1	2,214	0.00%
2023/05/09	0	0.00	0.3	43.40	43.20	-0.3	2,214	-0.01%
2023/05/08	0	0.00	1.4	43.22	43.30	-1.4	2,235	-0.06%
2023/05/05	0	0.00	1	42.90	42.90	-1	2,230	-0.04%
2023/05/04	2	42.85	0	0.00	42.85	2	2,252	0.09%
2023/04/17	0	0.00	1	42.15	42.05	-1	2,394	-0.04%
2023/04/14	2.1	42.12	1	42.10	42.10	1.1	2,390	0.05%
2023/04/12	2	41.90	0.2	42.15	41.95	1.8	2,407	0.07%
2023/04/11	0	0.00	0.5	41.70	41.75	-0.5	2,348	-0.02%
2023/04/10	5	41.45	0	0.00	41.45	5	2,381	0.21%
2023/04/07	0	0.00	5	41.10	41.70	-5	2,499	-0.20%
2023/04/06	1	40.90	0	0.00	40.85	1	2,473	0.04%
2023/03/29	0	0.00	3	40.85	41.05	-3	3,290	-0.09%
2023/03/21	0	0.00	0	41.10	41.10	0	4,864	0.00%
2023/03/15	1	40.90	0	0.00	40.60	1	5,035	0.02%
2023/03/14	0.4	41.65	0	0.00	41.50	0.4	4,997	0.01%
2023/03/13	1.2	41.64	0	0.00	41.80	1.2	5,086	0.02%
2023/03/07	0	0.00	1	41.75	41.80	-1	5,162	-0.02%
2023/03/06	0.2	41.80	3.5	41.81	41.80	-3.3	5,202	-0.06%
2023/03/03	1	41.83	0	0.00	41.95	1	5,213	0.02%
2023/02/24	2	42.50	0	0.00	42.40	2	5,404	0.04%
2023/02/23	0	0.00	1	42.50	42.40	-1	5,417	-0.02%
2023/02/09	0.2	41.85	0	0.00	41.75	0.2	5,946	0.00%
2023/02/06	0	0.00	1	42.00	42.00	-1	6,047	-0.02%
2023/02/03	1	41.80	0	0.00	41.80	1	6,036	0.02%
2023/01/31	0	0.00	6	41.18	41.10	-6	6,114	-0.10%
2023/01/30	1	40.65	0	0.00	40.65	1	6,079	0.02%
2023/01/16	6	40.83	0	40.85	40.70	6	6,047	0.10%
2023/01/10	5	40.45	0	0.00	40.50	5	6,136	0.08%
2022/12/27	1	41.60	1.1	41.55	41.45	-0.1	6,283	0.00%
2022/12/22	0.2	40.00	0	0.00	42.00	0.2	6,211	0.00%
2022/12/21	2	39.50	0	0.00	40.00	2	6,026	0.03%
2022/12/20	0	0.00	3	40.02	39.65	-3	5,780	-0.05%
2022/12/19	1	40.45	0	0.00	40.50	1	5,621	0.02%
2022/12/16	0.4	41.55	0	0.00	41.15	0.4	5,404	0.01%
2022/12/14	0.7	42.65	0	0.00	42.60	0.7	5,170	0.01%
2022/12/13	1	43.65	0	0.00	42.75	1	5,162	0.02%
2022/12/12	1	43.80	0	0.00	43.65	1	5,153	0.02%
2022/12/08	1	43.80	1	44.00	44.10	0	5,144	0.00%
2022/12/07	0.1	44.30	0	0.00	44.35	0.1	5,137	0.00%
2022/12/01	1	44.75	0	0.00	44.80	1	5,016	0.02%
2022/11/30	1	44.75	0	0.00	44.80	1	5,021	0.02%
2022/11/25	0.2	44.80	0.5	44.68	44.55	-0.3	5,022	-0.01%
2022/11/23	0	0.00	0.2	44.80	44.90	-0.2	5,037	0.00%
2022/11/22	0	0.00	1.1	44.80	44.85	-1.1	5,044	-0.02%
2022/11/21	0	0.00	0.3	43.90	43.95	-0.3	4,921	-0.01%
2022/11/18	0	0.00	1	43.80	43.80	-1	4,941	-0.02%
2022/11/16	0	0.00	6.5	43.28	43.20	-6.5	4,925	-0.13%
2022/11/09	0	0.00	1	42.15	42.25	-1	4,868	-0.02%
2022/11/08	1	41.95	1	41.90	41.90	0	4,840	0.00%
2022/11/07	2	41.75	2	42.00	42.05	0	4,888	0.00%
2022/11/03	0.5	41.00	0	0.00	41.30	0.5	4,842	0.01%
2022/11/02	1	41.35	1	41.25	41.25	0	4,832	0.00%
2022/11/01	0.1	41.35	0	0.00	41.45	0.1	4,873	0.00%
2022/10/31	0	41.25	0.1	41.40	41.45	-0.1	4,888	0.00%
2022/10/28	1	41.60	0	0.00	41.65	1	4,880	0.02%
2022/10/27	0	0.00	3	41.27	41.80	-3	4,875	-0.06%
2022/10/14	0	0.00	10	39.20	39.20	-10	4,808	-0.21%
2022/10/11	0	0.00	1	39.30	39.35	-1	5,224	-0.02%
2022/09/28	1	38.55	2	37.85	38.00	-1	5,171	-0.02%
2022/09/27	10	39.64	4	39.43	39.65	6	5,055	0.12%
2022/09/26	2	40.03	7	40.16	40.20	-5	4,940	-0.10%
2022/09/23	5.2	47.78	1.5	47.82	47.80	3.7	4,766	0.08%
2022/09/22	2	47.65	0	0.00	47.75	2	4,634	0.04%
2022/09/21	0	0.00	1	47.90	48.00	-1	4,521	-0.02%
2022/09/08	0	0.00	5	47.95	48.35	-5	5,532	-0.09%
2022/09/06	0	0.00	1	48.00	48.10	-1	5,682	-0.02%
2022/09/05	1	48.00	1	48.00	47.95	0	5,683	0.00%
2022/09/01	0	0.00	2	48.10	48.10	-2	5,726	-0.03%
2022/08/29	0	0.00	1	47.85	47.85	-1	5,702	-0.02%
2022/08/25	0	0.00	1	48.00	48.10	-1	5,812	-0.02%
2022/08/22	1	47.35	1	47.20	47.65	0	5,815	0.00%
2022/08/19	0	0.00	1	47.00	47.00	-1	5,742	-0.02%
2022/08/18	3	46.65	0	0.00	46.80	3	5,742	0.05%
2022/08/17	5	47.20	3	47.20	47.20	2	5,720	0.03%
2022/08/15	1	46.35	0	0.00	46.20	1	5,579	0.02%
2022/08/11	0	0.00	17	45.91	45.90	-17	5,573	-0.31%
2022/08/10	0	46.00	0	46.00	45.75	0	5,595	0.00%
2022/08/08	0	0.00	1	46.00	46.00	-1	5,670	-0.02%
2022/08/03	0	0.00	3	45.70	45.80	-3	5,960	-0.05%
2022/07/25	1.1	44.95	0	0.00	45.10	1.1	6,048	0.02%
2022/07/20	0	0.00	1	46.00	45.35	-1	6,060	-0.02%
2022/07/19	0	0.00	2.1	45.80	45.75	-2.1	6,023	-0.03%
2022/07/01	2	44.25	0	0.00	43.95	2	7,609	0.03%
2022/06/30	0	0.00	1	45.19	45.20	-1	8,178	-0.01%
2022/06/22	3.3	43.27	0	0.00	43.25	3.3	8,163	0.04%
2022/06/21	0	43.60	0	0.00	43.35	0	7,857	0.00%
2022/06/20	0.3	43.90	0	0.00	43.60	0.3	7,697	0.00%
2022/06/17	1	43.20	0	0.00	44.75	1	7,720	0.01%
2022/06/16	3	44.95	0	0.00	44.55	3	7,555	0.04%
2022/06/15	2	45.10	0	0.00	45.05	2	7,569	0.03%
2022/06/13	2	44.45	2	44.75	44.80	0	8,324	0.00%
2022/06/10	0	45.10	0	0.00	44.90	0	8,491	0.00%
2022/06/07	1.1	44.81	0	0.00	45.35	1.1	8,600	0.01%
2022/06/06	7.1	45.09	0	0.00	45.00	7.1	8,621	0.08%
2022/05/31	0	46.55	0	0.00	46.45	0	8,812	0.00%
2022/05/26	0.1	46.00	0	0.00	46.00	0.1	9,060	0.00%
2022/05/25	1	45.70	0	0.00	46.00	1	9,159	0.01%
2022/05/24	2	45.75	0	0.00	45.80	2	9,320	0.02%
2022/05/23	0	0.00	4	45.95	46.00	-4	9,444	-0.04%
2022/05/20	2	45.90	0	0.00	45.85	2	9,685	0.02%
2022/05/17	1	45.50	0	0.00	45.45	1	9,739	0.01%
2022/05/16	0	0.00	20	44.50	44.55	-20	9,756	-0.21%
2022/05/13	3	43.67	10	44.30	44.70	-7	9,762	-0.07%
2022/05/12	6	45.81	0	0.00	45.40	6	9,552	0.06%
2022/05/11	1	46.40	0	0.00	46.25	1	9,474	0.01%
2022/05/09	1	46.55	0	0.00	46.50	1	9,510	0.01%
2022/05/05	1	47.05	0	0.00	47.00	1	9,644	0.01%
2022/05/03	1	46.65	0	0.00	46.65	1	9,780	0.01%
2022/04/25	2	46.50	0	0.00	46.45	2	9,766	0.02%
2022/04/22	1	47.20	0	0.00	47.10	1	9,677	0.01%
2022/04/21	14	47.73	0	0.00	47.50	14	9,599	0.15%
2022/04/20	2	47.50	0	0.00	48.75	2	9,493	0.02%
2022/04/19	10	47.73	1	47.90	47.80	9	9,399	0.10%
2022/04/18	7	48.14	0	0.00	47.80	7	9,395	0.07%
2022/04/14	4	47.75	0	0.00	47.85	4	9,312	0.04%
2022/04/13	1.6	47.29	0	0.00	47.45	1.6	9,288	0.02%
2022/04/12	13	47.08	0	0.00	46.90	13	9,253	0.14%
2022/04/11	4	47.80	1	48.00	47.60	3	9,119	0.03%
2022/04/08	6	48.97	9	48.65	48.75	-3	8,892	-0.03%
2022/04/07	36	49.05	4	49.25	48.90	32	8,703	0.37%
2022/04/06	31	47.11	4.2	47.65	49.00	26.8	7,888	0.34%
2022/04/01	1	45.45	0	0.00	45.70	1	7,252	0.01%
2022/03/30	1	45.25	0	0.00	45.40	1	7,184	0.01%
2022/03/29	1	45.30	0	0.00	45.30	1	7,325	0.01%
2022/03/28	0.1	45.45	0	0.00	45.35	0.1	7,363	0.00%
2022/03/23	0.4	45.99	2.1	46.00	45.95	-1.7	7,509	-0.02%
2022/03/22	1.1	45.75	0	0.00	45.50	1.1	7,515	0.01%
2022/03/21	5	46.16	0	0.00	46.20	5	7,261	0.07%
2022/03/18	0	0.00	1	46.75	46.60	-1	7,118	-0.01%
2022/03/17	1	46.85	1	46.75	47.00	0	7,022	0.00%
2022/03/16	7	47.56	1	46.80	46.85	6	6,829	0.09%
2022/03/15	1	50.10	3	50.27	50.50	-2	6,228	-0.03%
2022/03/14	2	49.55	1	49.90	49.60	1	6,042	0.02%
2022/03/10	2	49.23	0	0.00	49.20	2	5,931	0.03%
2022/03/08	1	48.50	0	0.00	48.50	1	5,836	0.02%
2022/03/07	2	48.98	0	0.00	49.30	2	5,723	0.03%
2022/03/03	0	0.00	1	50.10	50.20	-1	5,520	-0.02%
2022/03/02	2	49.43	5	49.75	49.90	-3	5,490	-0.05%
2022/03/01	1	49.50	0	0.00	49.45	1	5,514	0.02%
2022/02/25	0	0.00	2	49.00	48.95	-2	5,379	-0.04%
2022/02/23	0	0.00	3	48.95	49.10	-3	5,123	-0.06%
2022/02/22	0	0.00	2	48.83	48.90	-2	5,011	-0.04%
2022/02/21	2	47.53	2	47.70	48.15	0	4,800	0.00%
2022/02/17	1.8	47.20	0	0.00	47.25	1.8	4,777	0.04%
2022/02/16	15	47.23	0	0.00	47.15	15	4,863	0.31%
2022/02/08	2	47.30	0	0.00	47.25	2	4,940	0.04%
2022/02/07	4	46.88	7	46.99	47.05	-3	4,852	-0.06%
2022/01/26	0	0.00	1	46.55	46.80	-1	4,760	-0.02%
2022/01/24	1	46.15	0	0.00	46.30	1	4,641	0.02%
2022/01/19	1	46.00	0	0.00	45.95	1	4,521	0.02%
2022/01/17	1	46.10	0	0.00	46.25	1	4,483	0.02%
2022/01/13	1	46.25	0	46.25	46.20	1	4,661	0.02%
2022/01/11	1	46.20	1	46.40	46.40	0	4,626	0.00%
2022/01/07	3	46.15	0	0.00	46.45	3	4,611	0.07%
2022/01/06	2	46.18	0	0.00	46.30	2	4,600	0.04%
2022/01/04	1	46.10	0	0.00	46.15	1	4,640	0.02%
2022/01/03	5	46.06	0	0.00	46.25	5	4,629	0.11%
2021/12/30	4	46.36	0	0.00	46.25	4	4,602	0.09%
2021/12/23	2	45.95	2	46.03	46.05	0	4,502	0.00%
2021/12/22	1	46.70	0	0.00	46.70	1	4,305	0.02%
2021/12/21	1	47.10	0	0.00	47.00	1	4,226	0.02%
2021/12/20	0	0.00	1	47.65	47.60	-1	4,188	-0.02%
2021/12/16	0	0.00	1	47.30	47.25	-1	4,208	-0.02%
2021/12/13	0	0.00	1	46.90	46.70	-1	4,252	-0.02%
2021/12/10	6	46.45	0	0.00	46.50	6	4,199	0.14%
2021/12/06	0	0.00	1	46.30	46.40	-1	4,098	-0.02%
2021/12/03	5	46.25	0	0.00	46.30	5	4,116	0.12%
2021/12/02	0	0.00	0.3	46.40	46.30	-0.3	4,096	-0.01%
2021/12/01	0	0.00	6	46.60	46.70	-6	4,107	-0.15%
2021/11/30	1	46.55	0	46.70	46.20	1	4,101	0.02%
2021/11/25	9	47.23	2.1	47.21	47.10	6.9	4,003	0.17%
2021/11/23	0.1	46.25	0	0.00	46.20	0.1	3,893	0.00%
2021/11/17	2	46.35	0	0.00	46.50	2	3,875	0.05%
2021/11/16	1	46.85	0	0.00	46.80	1	3,859	0.03%
2021/11/15	0	0.00	39	48.02	47.65	-39	3,829	-1.02%
2021/11/12	17	46.66	3	47.72	47.80	14	3,734	0.37%
2021/11/11	0	0.00	40	45.60	45.60	-40	3,576	-1.12%
2021/11/10	35	45.24	15	45.30	45.45	20	3,663	0.55%
2021/11/09	2	44.85	0	0.00	44.95	2	3,676	0.05%
2021/11/05	5	44.65	0	0.00	44.55	5	3,715	0.13%
2021/11/04	20	44.70	0	0.00	44.65	20	3,722	0.54%
2021/11/01	10	44.75	0	0.00	44.70	10	3,840	0.26%
2021/10/28	2	45.20	1	45.25	45.10	1	3,908	0.03%
2021/10/26	1	45.50	0	0.00	45.55	1	3,975	0.03%
2021/10/22	1	45.30	0	0.00	45.15	1	4,122	0.02%
2021/10/20	0	0.00	11	44.52	44.60	-11	4,054	-0.27%
2021/10/15	0	0.00	5	44.77	44.75	-5	4,387	-0.11%
2021/10/05	1	44.50	0	0.00	44.60	1	4,464	0.02%
2021/10/04	1	44.70	0	0.00	44.70	1	4,580	0.02%
2021/09/27	1	44.90	0	0.00	44.65	1	4,567	0.02%
2021/09/24	1	45.50	0	0.00	45.10	1	4,508	0.02%
2021/09/14	2	47.95	1	48.35	47.90	1	4,191	0.02%
2021/09/07	11	47.86	0	0.00	47.85	11	4,297	0.26%
2021/09/03	0	0.00	2	48.20	48.25	-2	4,304	-0.05%
2021/09/01	9	48.50	0	0.00	48.40	9	4,370	0.21%
2021/08/31	2	47.65	0	0.00	48.20	2	4,386	0.05%
2021/08/26	1	47.40	0	0.00	47.40	1	4,429	0.02%
2021/08/17	0	0.00	2	48.48	48.60	-2	5,807	-0.03%
2021/08/16	0	0.00	1	48.45	48.10	-1	5,726	-0.02%
2021/08/13	3	48.97	2	48.90	48.90	1	5,649	0.02%
2021/08/12	3	48.90	3	48.90	48.95	0	5,580	0.00%
2021/08/11	2	48.90	0	0.00	48.80	2	5,583	0.04%
2021/08/06	0	0.00	10	49.00	49.45	-10	5,660	-0.18%
2021/08/05	0.3	48.70	0	0.00	48.70	0.3	5,663	0.00%
2021/08/03	20	49.45	0	0.00	49.30	20	5,955	0.34%
2021/07/29	0	0.00	10	49.08	49.10	-10	6,148	-0.16%
2021/07/28	5	48.30	1	47.80	48.35	4	6,105	0.07%
2021/07/26	0	0.00	1	48.35	48.10	-1	6,098	-0.02%
2021/07/23	0	0.00	9	47.20	47.90	-9	6,014	-0.15%
2021/07/22	0	0.00	3	46.55	46.85	-3	5,822	-0.05%
2021/07/19	0	0.00	23	46.01	46.10	-23	6,065	-0.38%
2021/07/16	0	0.00	30	45.53	45.75	-30	6,068	-0.49%
2021/07/15	0	0.00	10	45.00	45.10	-10	6,030	-0.17%
2021/07/13	5	44.85	0	44.90	44.85	5	6,135	0.08%
2021/07/12	0	0.00	1	45.45	45.20	-1	6,116	-0.02%
2021/07/09	2	45.70	0	0.00	45.00	2	6,084	0.03%
2021/07/02	0	0.00	1	43.35	43.30	-1	6,077	-0.02%
2021/06/28	0	0.00	2	43.85	43.60	-2	6,172	-0.03%
2021/06/25	0	0.00	5	43.90	43.60	-5	6,171	-0.08%
2021/06/23	1	42.95	0	0.00	42.70	1	6,132	0.02%
2021/06/07	1	41.80	0	0.00	41.55	1	6,172	0.02%
2021/06/04	0	0.00	1	42.00	41.95	-1	6,144	-0.02%
2021/05/31	0	0.00	10	42.60	42.10	-10	6,060	-0.17%
2021/05/27	0	42.00	1	42.10	42.60	-1	5,986	-0.02%
2021/05/25	1	42.35	0	0.00	42.30	1	4,800	0.02%
2021/05/20	0	0.00	4.1	41.87	42.15	-4.1	4,749	-0.09%
2021/05/17	3	40.65	2	41.85	40.80	1	4,762	0.02%
2021/05/14	5	42.80	0	0.00	42.80	5	4,683	0.11%
2021/05/13	3	40.75	1	42.65	42.10	2	4,629	0.04%
2021/05/12	1	43.10	3	42.60	42.60	-2	4,544	-0.04%
2021/05/10	1	45.80	6.1	45.39	45.70	-5.1	4,201	-0.12%
2021/05/07	2	44.80	0	0.00	44.70	2	4,073	0.05%
2021/05/03	0	0.00	5.8	45.11	44.70	-5.8	3,820	-0.15%
2021/04/28	7	45.63	0	0.00	45.65	7	3,739	0.19%
2021/04/27	1	46.15	0	0.00	46.20	1	3,767	0.03%
2021/04/26	6	46.09	5.1	46.45	46.60	0.9	3,705	0.02%
2021/04/23	0	0.00	2.4	44.43	45.35	-2.4	3,491	-0.07%
2021/04/22	5	44.05	5	44.05	44.10	0	3,389	0.00%
2021/04/20	0	0.00	1	44.15	44.35	-1	3,311	-0.03%
2021/04/19	3	44.40	0	0.00	44.60	3	3,322	0.09%
2021/04/14	0	0.00	1	43.30	43.25	-1	3,331	-0.03%
2021/04/12	0.4	43.80	12	43.63	43.60	-11.6	3,327	-0.35%
2021/04/09	1	43.55	0	0.00	43.75	1	3,336	0.03%
2021/04/06	0	0.00	17	43.60	43.65	-17	3,270	-0.52%
2021/04/01	1	43.55	0	0.00	43.55	1	3,289	0.03%
2021/03/31	5	43.40	5	43.55	43.50	0	3,351	0.00%
2021/03/30	5	43.50	0	0.00	43.45	5	3,527	0.14%
2021/03/29	2	43.38	20	43.49	43.55	-18	3,680	-0.49%
2021/03/25	1	43.40	0	0.00	43.60	1	4,049	0.02%
2021/03/24	1	43.05	0	0.00	43.55	1	4,322	0.02%
2021/03/23	1	43.10	0	0.00	43.15	1	4,361	0.02%
2021/03/22	6	43.66	1	43.30	43.60	5	4,406	0.11%
2021/03/19	5	44.25	1	44.90	44.25	4	4,320	0.09%
2021/03/09	0	0.00	2	45.38	45.40	-2	5,080	-0.04%
2021/03/03	2	44.78	0	0.00	44.95	2	5,185	0.04%
2021/03/02	10	45.00	0	0.00	44.55	10	5,174	0.19%
2021/02/24	0	0.00	3	44.60	44.55	-3	5,110	-0.06%
2021/02/22	20	44.07	0.1	44.10	44.05	19.9	5,042	0.39%
2021/02/17	5	43.80	0	0.00	43.75	5	5,010	0.10%
2021/02/05	0	0.00	1	43.45	43.60	-1	4,979	-0.02%
2021/02/02	0	0.00	3	43.88	43.60	-3	5,119	-0.06%
2021/02/01	5	43.32	0	0.00	43.25	5	5,130	0.10%
2021/01/29	1	42.60	0	0.00	42.60	1	5,117	0.02%
2021/01/20	1	43.75	1	43.75	43.10	0	5,100	0.00%
2021/01/11	4	46.20	1	46.10	46.00	3	5,145	0.06%
2021/01/08	3	46.00	0	0.00	45.90	3	5,122	0.06%
2020/12/30	0	0.00	0.1	45.70	45.55	-0.1	4,999	0.00%
2020/12/29	1	45.70	0	0.00	45.60	1	4,996	0.02%
2020/12/22	0	0.00	0	44.55	44.50	0	4,623	0.00%
2020/12/21	2	45.35	10	45.30	44.95	-8	4,561	-0.18%
2020/12/18	0	0.00	0.3	46.15	45.60	-0.3	4,425	-0.01%
2020/12/17	5	46.10	1	46.05	46.05	4	4,185	0.10%
2020/12/16	15.3	46.00	15	45.83	45.95	0.3	4,169	0.01%
2020/12/15	1	45.00	2	45.20	45.25	-1	4,086	-0.02%
2020/12/14	1	44.95	0.7	44.98	44.90	0.3	4,076	0.01%
2020/12/10	0.3	44.36	0	0.00	44.60	0.3	3,999	0.01%
2020/12/09	1.1	44.45	20	44.43	44.50	-18.9	3,934	-0.48%
2020/12/08	0.1	44.25	0.4	45.00	45.40	-0.4	3,834	-0.01%
2020/12/07	1	45.50	5.9	45.55	45.85	-4.9	3,620	-0.13%
2020/12/04	1	43.50	0	0.00	43.50	1	3,344	0.03%
2020/12/03	1	44.00	1	44.00	43.80	0	3,285	0.00%
2020/12/02	0.2	44.30	0	0.00	44.35	0.2	3,253	0.01%
2020/12/01	1.1	44.15	1.2	44.44	44.50	-0.2	3,240	0.00%
2020/11/30	0.1	44.25	5	44.36	44.50	-4.9	3,235	-0.15%
2020/11/27	2	43.75	0.1	43.85	43.85	1.9	3,140	0.06%
2020/11/26	0	0.00	1	43.90	43.85	-1	3,149	-0.03%
2020/11/25	0.1	43.60	0	0.00	43.90	0.1	3,254	0.00%
2020/11/24	0	0.00	10	43.50	43.50	-10	3,245	-0.31%
2020/11/18	1.1	43.01	0	0.00	43.35	1.1	3,279	0.03%
2020/11/17	0	43.50	0	0.00	43.40	0	3,277	0.00%
2020/11/16	0.1	43.40	2	43.25	43.45	-2	3,317	-0.06%
2020/11/13	2.4	43.26	0	0.00	43.40	2.4	3,336	0.07%
2020/11/12	0	0.00	1.1	43.84	43.85	-1.1	3,324	-0.03%
2020/11/11	10	43.45	2.2	43.43	44.00	7.8	3,346	0.23%
2020/10/30	0	0.00	1	41.80	41.50	-1	3,171	-0.03%
2020/10/29	1	41.90	0	0.00	41.85	1	3,118	0.03%
2020/10/22	3	42.22	0	0.00	43.20	3	3,106	0.10%
2020/10/20	1	42.75	0	0.00	42.65	1	2,920	0.03%
2020/10/14	1	43.70	0	0.00	43.75	1	2,841	0.04%
2020/10/12	1	44.35	10	44.65	44.20	-9	2,839	-0.32%
2020/10/08	5	44.55	2	43.90	44.70	3	2,849	0.11%
2020/10/06	5	43.70	0	0.00	43.70	5	2,829	0.18%
2020/09/30	1	43.10	0	0.00	43.00	1	2,825	0.04%
2020/09/29	0	0.00	6	43.06	43.30	-6	2,824	-0.21%
2020/09/28	5	42.50	0	0.00	42.65	5	2,795	0.18%
2020/09/25	1	41.50	0	0.00	41.50	1	2,769	0.04%
2020/09/24	1	41.55	1	41.60	41.45	0	2,721	0.00%
2020/09/23	2	46.20	0	0.00	46.15	2	2,590	0.08%
2020/09/18	5	46.55	0	0.00	46.65	5	2,411	0.21%
2020/09/16	0	0.00	1	46.45	46.35	-1	2,358	-0.04%
2020/09/11	0.1	46.30	0	0.00	46.30	0.1	2,335	0.00%
2020/09/10	1	46.30	0	0.00	46.30	1	2,321	0.04%
2020/08/28	0	0.00	2.6	45.79	45.60	-2.6	2,440	-0.11%
2020/08/26	0	0.00	1	45.15	45.50	-1	2,500	-0.04%
2020/08/18	0	0.00	1	44.60	44.30	-1	2,619	-0.04%
2020/08/17	1	44.00	2	43.93	44.35	-1	2,621	-0.04%
2020/08/13	0	0.00	3	43.73	43.75	-3	2,596	-0.12%
2020/08/07	1	42.65	0	0.00	42.85	1	2,686	0.04%
2020/07/23	0.1	43.40	0	0.00	43.40	0.1	2,805	0.00%
2020/07/20	1	42.75	0	0.00	42.65	1	2,851	0.04%
2020/07/17	1	42.85	0	0.00	42.90	1	2,852	0.04%
2020/07/07	0.1	44.10	0	0.00	44.10	0.1	2,779	0.00%
2020/06/24	3	44.00	0	0.00	43.90	3	2,802	0.11%
2020/06/19	2	43.85	0	0.00	43.50	2	2,875	0.07%
2020/06/18	3	44.15	0	0.00	44.05	3	2,865	0.10%
2020/06/16	0	0.00	1	44.35	44.20	-1	2,963	-0.03%
2020/06/01	0	0.00	13	44.30	44.90	-13	3,087	-0.42%
2020/05/28	0	0.00	4	44.75	44.75	-4	2,899	-0.14%
2020/05/26	15	44.45	0	0.00	44.25	15	2,950	0.51%
2020/05/25	0	0.00	10	44.00	44.15	-10	2,952	-0.34%
2020/05/15	2	43.00	0	0.00	43.55	2	2,908	0.07%
2020/05/07	1	43.80	0	0.00	43.80	1	2,719	0.04%
2020/05/04	1	42.45	28	43.10	43.00	-27	2,763	-0.98%
2020/04/29	0	0.00	2	43.80	43.70	-2	2,799	-0.07%
2020/04/27	0	0.00	2	41.40	42.35	-2	2,919	-0.07%
2020/04/22	2	40.38	0	0.00	40.30	2	2,922	0.07%
2020/04/15	5	41.75	0	0.00	41.75	5	2,879	0.17%
2020/04/14	0	0.00	5	41.45	41.50	-5	2,874	-0.17%
2020/04/13	2	40.35	0	0.00	40.30	2	2,850	0.07%
2020/04/09	2	40.25	3	40.50	40.30	-1	2,865	-0.03%
2020/04/07	0	0.00	3	40.95	40.45	-3	2,843	-0.11%
2020/04/01	2	40.10	0	0.00	39.90	2	2,814	0.07%
2020/03/30	0	0.00	2	39.55	40.00	-2	2,784	-0.07%
2020/03/27	1	39.85	0	0.00	39.55	1	2,871	0.03%
2020/03/26	1	39.60	0	0.00	39.90	1	2,947	0.03%
2020/03/25	10	39.60	0	0.00	39.80	10	3,048	0.33%
2020/03/23	2	34.00	3	34.70	34.15	-1	3,025	-0.03%
2020/03/20	11	34.35	0	0.00	35.00	11	3,015	0.36%
2020/03/18	2	37.13	3	37.13	36.45	-1	2,814	-0.04%
2020/03/17	0	0.00	2	38.18	38.00	-2	2,762	-0.07%
2020/03/10	1	43.80	0	0.00	43.95	1	2,482	0.04%
2020/03/09	1	44.45	0	0.00	44.30	1	2,456	0.04%
2020/03/05	0	0.00	2	45.20	45.30	-2	2,400	-0.08%
2020/03/02	1	44.10	0	0.00	44.50	1	2,411	0.04%
2020/02/26	1	44.80	2	44.85	44.80	-1	2,381	-0.04%
2020/02/25	2	44.90	0	0.00	45.00	2	2,370	0.08%
2020/02/20	1	45.85	0	0.00	45.70	1	2,358	0.04%
2020/02/17	0.2	46.05	0	0.00	45.95	0.2	2,350	0.01%
2020/02/14	7	45.85	7	45.91	45.85	0	2,369	0.00%
2020/02/12	0	0.00	4	45.58	45.80	-4	2,398	-0.17%
2020/02/10	23	45.11	8	45.35	45.50	15	2,397	0.63%
2020/02/07	0	0.00	4	45.30	45.25	-4	2,411	-0.17%
2020/02/05	10	45.38	0	0.00	45.10	10	2,430	0.41%
2020/02/03	0	0.00	8	44.42	44.90	-8	2,404	-0.33%
2020/01/31	3	45.70	0	0.00	45.25	3	2,388	0.13%
2020/01/30	6	45.55	0	0.00	45.45	6	2,348	0.26%
2020/01/20	0	0.00	9	47.02	47.10	-9	2,265	-0.40%
2020/01/16	0	0.00	1	46.60	46.65	-1	2,258	-0.04%
2020/01/15	0	0.00	1	46.45	46.55	-1	2,291	-0.04%
2020/01/13	0	0.00	14	46.26	46.30	-14	2,380	-0.59%
2020/01/10	8	46.20	2	46.10	46.25	6	2,427	0.25%
2020/01/08	1	45.75	0	0.00	45.70	1	2,483	0.04%
2020/01/06	1	46.05	12	46.05	46.20	-11	2,534	-0.43%
2020/01/03	2	46.40	0	0.00	46.40	2	2,559	0.08%
2020/01/02	2	46.25	0	0.00	46.30	2	2,609	0.08%
2019/12/25	20	46.30	0	0.00	46.20	20	4,781	0.42%
2019/12/24	0	0.00	1	45.85	46.15	-1	5,351	-0.02%
2019/12/20	3	45.52	0	0.00	45.45	3	5,215	0.06%
2019/12/11	1	46.05	0	0.00	46.05	1	5,165	0.02%
2019/12/10	2	46.05	0	0.00	46.05	2	5,169	0.04%
2019/12/09	2	46.30	0	0.00	46.30	2	5,168	0.04%
2019/12/04	6	46.54	0	0.00	46.60	6	5,166	0.12%
2019/12/02	10	46.80	0	0.00	46.55	10	5,162	0.19%
2019/11/27	0.1	46.95	5	46.90	46.80	-4.9	5,166	-0.09%
2019/11/26	2	46.43	0	0.00	46.20	2	5,164	0.04%
2019/11/21	6	46.60	1	46.60	46.60	5	5,167	0.10%
2019/11/20	1	46.85	0	0.00	46.85	1	5,167	0.02%
2019/11/18	1	46.90	0	0.00	46.85	1	5,184	0.02%
2019/11/15	1	46.80	0	0.00	46.95	1	5,187	0.02%
2019/11/13	0	0.00	5	46.62	46.50	-5	5,195	-0.10%
2019/11/12	0	0.00	1	46.65	46.90	-1	5,211	-0.02%
2019/11/08	0	0.00	1	47.25	47.05	-1	5,173	-0.02%
2019/11/07	5	47.45	0	0.00	47.25	5	5,166	0.10%
2019/11/04	0	0.00	1	46.90	47.10	-1	5,131	-0.02%
2019/11/01	2	46.78	0	0.00	46.95	2	5,120	0.04%
2019/10/28	2	47.00	0	0.00	47.00	2	5,078	0.04%
2019/10/24	3	47.40	0	0.00	47.50	3	5,045	0.06%
2019/10/23	0	0.00	3	47.60	47.50	-3	5,022	-0.06%
2019/10/22	0	0.00	2	47.05	47.00	-2	4,995	-0.04%
2019/10/21	4	46.40	20	46.60	46.75	-16	4,961	-0.32%
2019/10/18	2	45.90	2	45.65	45.90	0	4,899	0.00%
2019/10/17	23	45.81	0	0.00	45.80	23	4,847	0.47%
2019/10/15	0	0.00	2	45.75	45.95	-2	4,780	-0.04%
2019/10/09	2	45.55	0	0.00	45.30	2	4,717	0.04%
2019/10/08	1	45.40	0	0.00	45.40	1	4,689	0.02%
2019/10/04	0	0.00	6	45.50	45.70	-6	4,607	-0.13%
2019/10/03	3	45.97	0	0.00	46.05	3	4,523	0.07%
2019/10/02	5	45.99	5	46.00	45.90	0	4,330	0.00%
2019/10/01	60	49.90	1	49.90	49.95	59	3,108	1.90%
2019/09/27	1	49.90	0	0.00	49.90	1	2,437	0.04%
2019/09/26	4	49.80	0	0.00	49.80	4	1,857	0.22%
2019/09/24	15	49.75	0	0.00	49.65	15	1,784	0.84%
2019/09/12	3	49.55	0	0.00	49.40	3	1,672	0.18%
2019/09/05	10	49.25	0	0.00	49.25	10	1,678	0.60%
2019/09/04	1	49.25	1	49.30	49.20	0	1,672	0.00%
2019/08/30	1	49.35	0	0.00	49.50	1	1,684	0.06%
2019/08/23	2	49.15	0	0.00	49.20	2	1,606	0.12%
2019/08/22	0.1	49.05	6	48.91	48.90	-5.9	1,597	-0.37%
2019/08/21	0	0.00	2	48.60	48.65	-2	1,667	-0.12%
2019/08/19	5	48.60	0	0.00	48.75	5	1,660	0.30%
2019/08/16	5	48.55	0	0.00	48.80	5	1,642	0.30%
2019/08/15	2	48.85	0	0.00	48.95	2	1,622	0.12%
2019/08/14	3	48.60	0	0.00	48.35	3	1,595	0.19%
2019/08/07	1	48.10	0	0.00	48.00	1	1,606	0.06%
2019/07/30	1	49.00	0	0.00	48.95	1	1,599	0.06%
2019/07/23	0	0.00	1	49.10	49.05	-1	1,609	-0.06%
2019/07/22	1	49.40	0	0.00	49.25	1	1,600	0.06%
2019/07/15	0.1	49.35	0	0.00	49.25	0.1	1,602	0.01%
2019/07/12	1	49.20	0	0.00	49.15	1	1,626	0.06%
2019/07/03	0	0.00	1	49.45	49.30	-1	1,736	-0.06%
2019/06/27	1	49.90	0	0.00	49.75	1	1,856	0.05%
2019/06/26	0.3	49.75	0	0.00	49.75	0.3	1,945	0.01%
2019/06/25	2	49.85	10	49.90	49.95	-8	1,954	-0.41%
2019/06/20	0	0.00	2	49.85	49.90	-2	1,988	-0.10%
2019/06/17	10	48.90	0	0.00	48.55	10	2,069	0.48%
2019/06/12	0	0.00	7	48.65	48.75	-7	2,416	-0.29%
2019/06/11	2	48.90	0	0.00	48.60	2	2,436	0.08%
2019/05/29	1	48.80	0	0.00	48.35	1	2,510	0.04%
2019/05/27	0	0.00	5	49.15	49.20	-5	2,443	-0.20%
2019/05/17	2	47.75	0	0.00	47.50	2	2,423	0.08%
2019/05/09	0	0.00	1	48.05	48.00	-1	2,476	-0.04%
2019/05/08	1	48.40	0	0.00	48.50	1	2,481	0.04%
2019/05/07	1	48.75	0	0.00	48.70	1	2,491	0.04%
2019/05/06	5	48.65	0	0.00	48.75	5	2,517	0.20%
2019/05/03	1	49.20	0	0.00	49.25	1	2,537	0.04%
2019/04/30	0	0.00	5	49.50	49.45	-5	2,539	-0.20%
2019/04/26	5	48.70	0	0.00	48.80	5	2,529	0.20%
2019/04/18	3	48.67	0	0.00	48.60	3	2,557	0.12%
2019/04/12	0	0.00	4	49.05	49.10	-4	2,551	-0.16%
2019/04/10	1	49.50	0	0.00	49.90	1	2,528	0.04%
2019/04/02	4	50.50	0	0.00	50.80	4	2,589	0.15%
2019/04/01	0	0.00	1	50.70	50.90	-1	2,640	-0.04%
2019/03/29	0	0.00	2	50.10	50.80	-2	2,550	-0.08%
2019/03/27	1	49.60	7	49.59	49.75	-6	2,528	-0.24%
2019/03/26	0	0.00	1	49.55	49.45	-1	2,493	-0.04%
2019/03/25	0	0.00	2	49.40	49.25	-2	2,501	-0.08%
2019/03/22	0	0.00	2	49.40	49.25	-2	2,481	-0.08%
2019/03/20	0	0.00	10	48.45	48.70	-10	2,416	-0.41%
2019/03/19	1	49.15	5	49.20	48.90	-4	2,361	-0.17%
2019/03/18	0	0.00	2	48.45	48.55	-2	2,302	-0.09%
2019/03/15	0	0.00	2	48.20	48.20	-2	2,278	-0.09%
2019/03/13	2	47.45	0	0.00	47.40	2	1,994	0.10%
2019/03/12	1	47.55	0	0.00	47.50	1	1,967	0.05%
2019/03/11	0	0.00	1	48.00	47.90	-1	1,939	-0.05%
2019/03/08	7	47.66	0	0.00	47.65	7	1,914	0.37%
2019/03/07	0	0.00	5	47.60	47.50	-5	1,942	-0.26%
2019/03/05	5	47.45	0	0.00	47.50	5	1,952	0.26%
2019/02/25	0	0.00	2	47.95	47.95	-2	1,994	-0.10%
2019/02/20	0	0.00	2	47.80	48.05	-2	1,994	-0.10%
2019/02/18	0	0.00	2	47.65	47.70	-2	1,985	-0.10%
2019/02/13	2	48.05	1	47.70	47.65	1	1,986	0.05%
2019/02/12	1	48.35	0	0.00	48.45	1	1,947	0.05%
2019/02/11	1	48.45	1	48.50	48.40	0	1,951	0.00%
2019/01/29	1	47.60	0	0.00	47.80	1	1,912	0.05%
2019/01/21	2	46.85	0	0.00	46.85	2	1,857	0.11%
2019/01/18	2	46.55	0	0.00	46.60	2	1,875	0.11%
2019/01/17	0	0.00	1	46.40	46.50	-1	1,899	-0.05%
2019/01/16	1	46.40	0	0.00	46.60	1	1,901	0.05%
2019/01/10	1	46.25	0	0.00	46.35	1	2,036	0.05%
2019/01/09	0	0.00	4	46.00	46.10	-4	2,047	-0.20%
2018/12/24	5	45.10	1	44.90	44.90	4	2,216	0.18%
2018/12/17	10	46.63	0	0.00	46.10	10	2,205	0.45%
2018/12/12	0	0.00	3	45.90	46.25	-3	2,255	-0.13%
2018/12/06	0	0.00	3	45.85	45.65	-3	2,430	-0.12%
2018/12/03	4	47.10	0	0.00	47.10	4	3,664	0.11%
2018/11/29	1	46.75	2	46.68	46.50	-1	4,700	-0.02%
2018/11/28	0	0.00	1	46.20	46.70	-1	4,917	-0.02%
2018/11/26	3	46.55	1	47.10	46.20	2	5,043	0.04%
2018/11/22	1	46.00	0	0.00	45.95	1	5,052	0.02%
2018/11/07	2	46.33	1	46.85	46.40	1	5,426	0.02%
2018/11/06	1	46.35	0	0.00	46.55	1	5,587	0.02%
2018/10/29	1	44.40	0	0.00	44.60	1	5,724	0.02%
2018/10/26	10	44.80	10	44.45	44.40	0	5,726	0.00%
2018/10/19	0	0.00	1	45.75	45.90	-1	5,681	-0.02%
2018/10/08	2	47.10	0	0.00	47.10	2	5,304	0.04%
2018/10/04	6	47.70	0	0.00	47.75	6	5,243	0.11%
2018/10/03	2	48.15	0	0.00	48.15	2	5,218	0.04%
2018/09/28	0	0.00	1	48.10	48.40	-1	5,212	-0.02%
2018/09/27	1	47.75	0	0.00	48.00	1	5,198	0.02%
2018/09/25	10	48.30	0	0.00	48.35	10	5,179	0.19%
2018/09/21	0	0.00	3	48.60	48.70	-3	5,175	-0.06%
2018/09/20	1	48.20	5	48.05	48.20	-4	5,137	-0.08%
2018/09/19	0	0.00	1	47.95	48.15	-1	5,140	-0.02%
2018/09/13	2	47.43	0	0.00	47.65	2	5,104	0.04%
2018/09/12	0	0.00	6	46.02	46.90	-6	5,051	-0.12%
2018/09/11	5	45.20	0	0.00	45.40	5	4,986	0.10%
2018/09/10	4	44.65	0	0.00	44.60	4	4,834	0.08%
2018/09/07	10.1	45.52	0	0.00	45.10	10.1	4,580	0.22%
2018/08/31	0	0.00	5	49.30	49.90	-5	2,690	-0.19%
2018/08/30	0	0.00	2	49.25	49.30	-2	2,659	-0.08%
2018/08/13	0	0.00	3	47.55	47.50	-3	2,634	-0.11%
2018/08/08	0	0.00	3	47.90	47.90	-3	2,452	-0.12%
2018/08/07	1	47.65	0	0.00	47.65	1	2,382	0.04%
2018/08/06	0	0.00	1	47.40	47.35	-1	2,406	-0.04%
2018/08/01	0	0.00	1	47.05	47.20	-1	2,402	-0.04%
2018/07/31	0	0.00	1	47.30	47.30	-1	2,392	-0.04%
2018/07/19	1	46.30	1	46.35	45.65	0	2,487	0.00%
2018/07/10	1	45.05	0	0.00	44.85	1	2,607	0.04%
2018/07/06	0	0.00	4	43.81	43.95	-4	2,615	-0.15%
2018/07/05	0	0.00	1	44.50	44.00	-1	2,639	-0.04%
2018/06/28	1	44.70	1	44.60	44.60	0	2,663	0.00%
2018/06/27	0	0.00	1	45.30	45.15	-1	2,625	-0.04%
2018/06/26	1	45.50	0	0.00	45.50	1	2,631	0.04%
2018/06/25	5	45.98	0	0.00	45.80	5	2,627	0.19%
2018/06/22	2	45.78	0	0.00	45.70	2	2,644	0.08%
2018/06/20	1	46.10	0	0.00	46.25	1	2,647	0.04%
2018/06/15	2	46.20	0	0.00	45.90	2	2,624	0.08%
2018/06/12	1	47.50	0	0.00	47.65	1	2,520	0.04%
2018/06/08	1	47.55	2	47.50	47.60	-1	2,477	-0.04%
2018/06/06	3	47.37	1	47.85	47.85	2	2,452	0.08%
2018/06/04	0	0.00	10	46.64	46.60	-10	2,310	-0.43%
2018/05/30	1	45.80	0	0.00	45.50	1	2,150	0.05%
2018/05/29	0	0.00	5	46.15	46.15	-5	2,121	-0.24%
2018/05/24	1	46.10	4	46.24	46.30	-3	2,108	-0.14%
2018/05/21	2	46.30	9	46.20	46.25	-7	2,105	-0.33%
2018/05/17	0	0.00	2	45.80	45.65	-2	2,114	-0.09%
2018/05/16	0.2	45.60	0	0.00	45.60	0.2	2,116	0.01%
2018/05/15	1	45.15	0	0.00	45.50	1	2,200	0.05%
2018/05/14	5	45.95	1	46.10	45.75	4	2,276	0.18%
2018/05/11	1	45.30	3	45.30	45.30	-2	2,243	-0.09%
2018/05/10	1	45.15	0	0.00	45.15	1	2,242	0.04%
2018/05/09	1	45.20	1	45.20	45.05	0	2,251	0.00%
2018/05/07	1	45.20	3	45.20	45.20	-2	2,310	-0.09%
2018/05/04	0	0.00	3	45.38	45.35	-3	2,347	-0.13%
2018/05/03	2	45.80	1	45.50	45.50	1	2,450	0.04%
2018/04/30	1	45.50	0	0.00	45.80	1	2,513	0.04%
2018/04/27	1	45.35	0	0.00	45.45	1	2,614	0.04%
2018/04/26	0	0.00	1	45.25	45.15	-1	2,621	-0.04%
2018/04/23	2	45.60	1	45.80	45.60	1	2,630	0.04%
2018/04/19	1	44.55	0	0.00	45.10	1	2,583	0.04%
2018/04/18	3	44.58	0	0.00	44.45	3	2,574	0.12%
2018/04/17	2	44.85	0	0.00	44.55	2	2,578	0.08%
2018/04/16	2	44.90	0	0.00	44.85	2	2,558	0.08%
2018/04/13	1	45.10	0	0.00	45.15	1	2,574	0.04%
2018/04/09	2	44.90	0	0.00	44.80	2	2,583	0.08%
2018/03/28	0	0.00	3	45.28	45.30	-3	2,582	-0.12%
2018/03/22	0	0.00	3	45.28	45.10	-3	2,570	-0.12%
2018/03/20	3	44.50	0	0.00	44.90	3	2,744	0.11%
2018/03/19	0	0.00	2	45.35	44.90	-2	2,773	-0.07%
2018/03/16	1	44.65	0	0.00	44.60	1	2,796	0.04%
2018/03/14	0	0.00	3	45.32	45.50	-3	2,727	-0.11%
2018/03/13	0	0.00	1	45.00	45.05	-1	2,704	-0.04%
2018/03/12	0	0.00	1	45.00	44.95	-1	2,704	-0.04%
2018/03/05	0	0.00	20	45.20	44.25	-20	2,758	-0.72%
2018/02/27	1	44.70	0	0.00	44.15	1	2,727	0.04%
2018/02/22	0	0.00	1	44.60	44.40	-1	2,735	-0.04%
2018/02/08	20	44.50	20	43.87	44.10	0	2,679	0.00%
2018/02/07	0	0.00	2	44.23	44.20	-2	2,682	-0.07%
2018/02/06	0	0.00	5	43.05	42.20	-5	2,599	-0.19%
2018/02/02	5	45.35	1.6	45.57	45.60	3.4	2,507	0.14%
2018/01/31	0	0.00	1	45.85	45.80	-1	2,514	-0.04%
2018/01/30	3	45.60	2	45.90	45.55	1	2,471	0.04%
2018/01/29	5	46.20	0	0.00	46.50	5	2,443	0.20%
2018/01/26	1	46.30	5	46.22	46.45	-4	2,421	-0.17%
2018/01/25	1	45.20	5	45.50	45.40	-4	2,341	-0.17%
2018/01/24	5	45.20	1	44.60	45.00	4	2,263	0.18%
2018/01/23	9	44.35	8	44.72	44.95	1	2,212	0.05%
2018/01/22	0	0.00	4	43.08	43.05	-4	2,117	-0.19%
2018/01/17	1	42.50	0	0.00	43.05	1	2,113	0.05%
2018/01/16	2	42.70	0	0.00	42.60	2	2,085	0.10%
2018/01/15	0	0.00	4	42.69	42.85	-4	2,080	-0.19%
2018/01/11	2	42.20	0	0.00	42.45	2	2,114	0.09%
2018/01/09	2	43.10	0	0.00	43.15	2	2,123	0.09%
2018/01/08	4	43.20	0	0.00	43.40	4	2,116	0.19%
2018/01/04	2	42.68	1	42.55	42.65	1	2,116	0.05%
2018/01/02	1	42.35	0	0.00	43.15	1	2,095	0.05%