興富發 (2542)-國泰-忠孝券商分點個股進出

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
45.25
漲跌
▲0.65
漲幅
+1.46%
成交量
5,721張
產業
上市營建類股
912人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

興富發 (2542)籌碼相關－國泰-忠孝券商分點個股進出

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

國泰-忠孝券商分點個股進出
國泰-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	0	44.81	6.2	45.12	45.25	-6.2	7,713	-0.08%
2024/05/21	10.2	44.66	5	44.78	44.60	5.2	7,653	0.07%
2024/05/20	13.1	45.25	2	45.55	45.20	11.1	7,604	0.15%
2024/05/17	0	0.00	1	45.60	45.70	-1	7,557	-0.01%
2024/05/16	3	45.78	1.1	45.85	45.55	2	7,519	0.03%
2024/05/15	8.3	44.73	5.4	44.91	44.45	2.9	7,358	0.04%
2024/05/14	22.1	45.22	4	45.41	45.25	18.1	7,245	0.25%
2024/05/13	6	45.91	5.2	45.52	46.10	0.8	7,185	0.01%
2024/05/10	13.1	45.38	18.9	45.35	45.20	-5.9	7,097	-0.08%
2024/05/09	7.4	46.02	14.2	46.00	45.65	-6.8	6,975	-0.10%
2024/05/08	31.2	47.16	9	47.23	46.85	22.2	6,745	0.33%
2024/05/07	35.4	49.01	96.2	48.23	47.85	-60.9	6,490	-0.94%
2024/05/06	76.3	48.22	51.4	48.08	48.15	24.9	5,901	0.42%
2024/05/03	49.2	47.36	58	47.52	47.20	-8.8	5,458	-0.16%
2024/05/02	21.9	46.61	31.3	46.61	46.60	-9.4	4,966	-0.19%
2024/04/30	0.5	43.71	3.4	44.11	44.30	-2.9	4,411	-0.07%
2024/04/29	20.3	44.23	7.3	44.40	44.30	13	4,274	0.30%
2024/04/26	8.2	42.97	3	43.03	42.95	5.2	4,063	0.13%
2024/04/25	12	42.60	2	42.55	42.70	10	3,964	0.25%
2024/04/24	3.1	41.98	1	42.15	41.95	2.1	3,860	0.05%
2024/04/23	3.1	42.05	12	42.03	42.25	-9	3,821	-0.23%
2024/04/22	5.1	43.07	8.4	43.02	42.40	-3.3	3,769	-0.09%
2024/04/19	3.2	41.26	6	41.55	41.45	-2.8	3,371	-0.08%
2024/04/18	11	41.19	9.1	41.84	41.60	1.9	3,204	0.06%
2024/04/17	0.2	40.90	1.1	40.45	40.85	-1	3,087	-0.03%
2024/04/16	20.6	40.39	7	40.30	40.10	13.6	3,049	0.44%
2024/04/15	0.2	40.95	21	41.01	40.80	-20.8	2,983	-0.70%
2024/04/12	8.4	40.94	0.3	41.08	40.80	8.1	2,943	0.28%
2024/04/11	5.1	41.02	0	0.00	41.10	5.1	2,921	0.17%
2024/04/10	13	41.48	8	41.56	41.35	5	2,896	0.17%
2024/04/09	2.4	40.73	1	40.90	41.20	1.4	2,858	0.05%
2024/04/03	0.1	40.25	0.2	40.15	40.25	-0.1	2,717	0.00%
2024/04/02	9.1	40.29	0	0.00	40.10	9.1	2,680	0.34%
2024/04/01	3.1	40.35	0	0.00	40.25	3.1	2,666	0.12%
2024/03/29	6.2	40.15	0	0.00	40.15	6.2	2,645	0.23%
2024/03/28	10.2	40.27	0	0.00	40.50	10.2	2,610	0.39%
2024/03/27	7.3	40.28	4.3	40.16	40.60	3	2,567	0.12%
2024/03/26	15.1	39.01	1	38.95	39.00	14.1	2,505	0.56%
2024/03/25	1.3	39.27	0	0.00	39.35	1.3	2,514	0.05%
2024/03/22	23.1	38.79	1	38.95	38.80	22.1	2,529	0.87%
2024/03/21	23	38.65	1	38.95	38.65	22	2,556	0.86%
2024/03/20	3.7	38.42	0	0.00	38.50	3.7	2,570	0.15%
2024/03/19	3.7	38.68	14	38.65	38.70	-10.3	2,526	-0.41%
2024/03/18	3.2	38.97	1.4	38.98	39.10	1.8	2,512	0.07%
2024/03/15	14	39.37	0	0.00	39.20	14	2,527	0.55%
2024/03/14	4	39.78	0	0.00	39.85	4	2,444	0.16%
2024/03/13	2.1	39.82	0	0.00	39.80	2.1	2,452	0.09%
2024/03/12	25.2	39.85	1.5	39.95	39.95	23.7	2,432	0.97%
2024/03/11	25.1	39.65	0	0.00	39.90	25.1	2,450	1.02%
2024/03/08	3.2	39.77	0	0.00	39.75	3.2	2,447	0.13%
2024/03/07	1	39.95	3	39.92	39.90	-2	2,448	-0.08%
2024/03/06	11	39.65	0	0.00	39.65	11	2,423	0.45%
2024/03/05	2	39.65	1	39.70	39.60	1	2,426	0.04%
2024/03/01	4.1	39.66	0.1	39.75	39.70	4	2,424	0.16%
2024/02/29	2	39.73	0	39.90	39.70	2	2,424	0.08%
2024/02/27	2.5	39.83	0	0.00	39.70	2.5	2,419	0.10%
2024/02/26	2.7	39.83	1	39.95	39.90	1.7	2,444	0.07%
2024/02/23	2.3	39.58	1	39.65	39.55	1.3	2,440	0.05%
2024/02/22	1.3	40.07	0	0.00	39.75	1.3	2,457	0.05%
2024/02/20	4.4	39.53	0	0.00	39.65	4.4	2,431	0.18%
2024/02/19	0.5	39.72	0	0.00	39.65	0.5	2,425	0.02%
2024/02/16	1.1	39.32	0	0.00	39.65	1.1	2,471	0.04%
2024/02/15	0.3	39.63	0	0.00	39.50	0.3	2,442	0.01%
2024/02/05	0.1	39.73	0.1	39.65	39.80	0.1	2,434	0.00%
2024/02/02	0.2	39.68	0	0.00	39.70	0.2	2,421	0.01%
2024/02/01	2.1	39.56	0	0.00	39.60	2.1	2,413	0.09%
2024/01/30	3	39.72	0	0.00	39.55	3	2,433	0.12%
2024/01/29	1	39.65	0.7	39.75	39.80	0.3	2,449	0.01%
2024/01/24	0.2	39.58	0	0.00	39.55	0.2	2,510	0.01%
2024/01/23	0.2	39.60	0	0.00	39.50	0.2	2,520	0.01%
2024/01/22	0.1	39.75	0	0.00	39.55	0.1	2,510	0.00%
2024/01/19	1	39.55	3	39.68	39.70	-2	2,499	-0.08%
2024/01/18	1	39.75	1.2	39.85	39.70	-0.2	2,497	-0.01%
2024/01/17	0.2	39.77	1	39.75	39.85	-0.7	2,489	-0.03%
2024/01/16	1.2	39.62	0	0.00	39.70	1.2	2,446	0.05%
2024/01/15	0.3	40.00	0	0.00	39.90	0.3	2,388	0.01%
2024/01/12	1.1	39.91	0	39.95	39.90	1.1	2,406	0.05%
2024/01/11	0.2	40.04	0	0.00	39.95	0.2	2,476	0.01%
2024/01/09	0	0.00	25.5	40.05	40.05	-25.5	2,789	-0.91%
2024/01/08	1	40.20	0	0.00	40.20	1	2,845	0.04%
2024/01/05	22	40.15	40	40.20	40.20	-18	2,897	-0.62%
2024/01/04	1.2	40.14	80	40.15	40.10	-78.8	2,917	-2.70%
2024/01/03	1	40.10	0.8	40.15	40.10	0.2	2,985	0.01%
2024/01/02	1	40.30	0	0.00	40.25	1	2,991	0.03%
2023/12/29	2	40.15	0	0.00	40.10	2	3,004	0.07%
2023/12/28	2	40.15	0	0.00	40.15	2	3,039	0.07%
2023/12/26	0	0.00	25	40.15	40.05	-25	3,098	-0.81%
2023/12/25	0.2	40.05	0	0.00	40.00	0.2	3,138	0.01%
2023/12/22	6	39.92	0	0.00	39.90	6	3,231	0.19%
2023/12/21	2.3	39.75	0	0.00	39.90	2.3	3,414	0.07%
2023/12/20	3.1	39.95	0	0.00	40.15	3.1	3,410	0.09%
2023/12/19	3.2	39.98	0	40.15	40.15	3.2	3,443	0.09%
2023/12/18	3.1	40.15	23	40.10	40.45	-19.9	3,468	-0.57%
2023/12/15	2.1	40.30	12.3	40.38	40.40	-10.2	3,484	-0.29%
2023/12/14	15.1	40.28	0	0.00	40.40	15.1	3,472	0.43%
2023/12/13	1	40.00	0	0.00	40.05	1	3,497	0.03%
2023/12/12	123.1	40.00	0	0.00	39.90	123.1	3,540	3.48%	大買/鉅額交易
2023/12/11	8.2	40.11	6.8	40.05	40.10	1.4	3,549	0.04%
2023/12/08	2	40.13	0	0.00	40.15	2	3,540	0.06%
2023/12/06	5.3	40.33	0	0.00	40.35	5.3	3,531	0.15%
2023/12/05	3	40.58	0.1	40.55	40.55	3	3,489	0.08%
2023/12/04	3.2	40.61	0	0.00	40.70	3.2	3,476	0.09%
2023/12/01	3	40.83	0	0.00	40.80	3	3,447	0.09%
2023/11/30	2	40.85	0	0.00	40.95	2	3,452	0.06%
2023/11/29	1	40.85	0	0.00	40.85	1	3,496	0.03%
2023/11/28	0.6	41.00	0	0.00	40.95	0.6	3,489	0.02%
2023/11/27	0.1	41.09	0	0.00	40.95	0.1	3,468	0.00%
2023/11/24	1	41.00	1	41.20	41.20	0	3,471	0.00%
2023/11/22	1.1	41.05	3.3	41.03	41.05	-2.3	3,467	-0.06%
2023/11/21	0.1	40.95	0	0.00	40.85	0.1	3,444	0.00%
2023/11/20	1	41.05	1	41.00	41.10	0	3,427	0.00%
2023/11/17	0.2	40.95	0	0.00	40.90	0.2	3,415	0.01%
2023/11/15	2	40.55	2.4	40.66	40.90	-0.4	3,434	-0.01%
2023/11/14	2.1	40.61	2	40.80	40.85	0.1	3,400	0.00%
2023/11/13	0	40.65	0	40.70	40.60	0	3,398	0.00%
2023/11/10	1.2	40.58	0	0.00	40.55	1.2	3,391	0.04%
2023/11/09	0.1	40.70	0	0.00	40.60	0.1	3,392	0.00%
2023/11/08	2	40.65	0	0.00	40.60	2	3,434	0.06%
2023/11/07	0.3	40.77	0	0.00	40.70	0.3	3,506	0.01%
2023/11/06	3.6	40.58	0.1	40.75	40.70	3.5	3,513	0.10%
2023/11/03	3	40.67	0	0.00	40.60	3	3,494	0.09%
2023/11/02	3	40.58	1.3	40.65	40.60	1.7	3,494	0.05%
2023/11/01	1.6	40.43	1.2	40.52	40.60	0.4	3,493	0.01%
2023/10/31	1.7	40.65	0.2	40.70	40.70	1.5	3,483	0.04%
2023/10/30	1.1	40.66	0	0.00	40.90	1.1	3,473	0.03%
2023/10/27	1	40.85	0	0.00	40.80	1	3,471	0.03%
2023/10/26	2.9	41.00	1	41.00	40.95	1.9	3,476	0.05%
2023/10/24	3.1	40.77	0	0.00	40.80	3.1	3,471	0.09%
2023/10/23	0.1	40.94	0	0.00	40.75	0.1	3,488	0.00%
2023/10/20	3	41.13	0	0.00	41.10	3	3,504	0.09%
2023/10/19	1.1	41.81	3	42.18	41.80	-1.9	3,542	-0.05%
2023/10/18	0.1	41.45	0	0.00	42.05	0.1	3,479	0.00%
2023/10/17	1.1	41.00	0	0.00	41.00	1.1	3,199	0.03%
2023/10/16	0.2	41.04	1	41.10	41.30	-0.8	3,162	-0.02%
2023/10/13	1	40.40	0	40.50	40.85	1	3,128	0.03%
2023/10/12	3.1	39.91	0	0.00	40.20	3.1	3,125	0.10%
2023/10/11	0.1	40.00	0	0.00	40.10	0.1	3,128	0.00%
2023/10/06	10	39.00	3	39.17	39.40	7	3,089	0.23%
2023/10/05	4	39.13	0	39.35	39.10	4	3,071	0.13%
2023/10/04	1.1	39.07	0	0.00	39.10	1.1	3,075	0.04%
2023/10/03	8.3	39.25	2	39.33	39.25	6.3	3,077	0.20%
2023/10/02	3.5	39.39	0	39.40	39.30	3.5	3,075	0.11%
2023/09/28	4.2	39.54	0	0.00	39.45	4.2	3,028	0.14%
2023/09/27	10.2	39.74	0	0.00	39.55	10.2	2,981	0.34%
2023/09/26	8.4	39.63	88	39.75	40.00	-79.6	2,901	-2.74%
2023/09/25	5.7	43.21	2.2	43.36	43.05	3.5	2,712	0.13%
2023/09/22	3.5	43.58	0	0.00	43.40	3.5	2,593	0.14%
2023/09/21	5	43.94	0.6	44.14	43.95	4.5	2,534	0.18%
2023/09/20	5	44.25	0.2	44.25	44.20	4.9	2,472	0.20%
2023/09/19	0	0.00	0.3	44.19	44.30	-0.3	2,406	-0.01%
2023/09/18	2	43.35	1	44.00	44.15	1	2,376	0.04%
2023/09/15	8.1	43.81	0.2	43.94	43.25	7.9	2,331	0.34%
2023/09/14	3.6	44.07	0.1	44.10	44.10	3.5	2,252	0.16%
2023/09/13	0.1	43.60	0	0.00	43.70	0.1	2,204	0.00%
2023/09/12	2	43.55	0	0.00	43.60	2	2,254	0.09%
2023/09/11	1.3	43.47	0	0.00	43.50	1.3	2,268	0.06%
2023/09/08	2	43.50	0	0.00	43.40	2	2,272	0.09%
2023/09/07	0.1	43.31	1	43.40	43.40	-0.9	2,261	-0.04%
2023/09/06	2	43.28	0.2	43.45	43.40	1.8	2,289	0.08%
2023/09/05	0.1	43.48	0	0.00	43.45	0.1	2,292	0.01%
2023/09/04	0.1	43.53	1.3	43.59	43.60	-1.2	2,273	-0.05%
2023/09/01	0	43.05	0	0.00	42.95	0	2,211	0.00%
2023/08/31	5.4	43.07	0.1	43.20	43.00	5.4	2,211	0.24%
2023/08/30	3.3	43.06	0	0.00	43.25	3.3	2,228	0.15%
2023/08/29	5.2	43.05	1	43.00	43.20	4.2	2,235	0.19%
2023/08/28	0	42.65	0	0.00	42.95	0	2,238	0.00%
2023/08/25	0.1	42.51	0	0.00	42.40	0.1	2,284	0.00%
2023/08/24	0.1	42.26	0	0.00	42.30	0.1	2,289	0.01%
2023/08/23	2.1	42.31	0	0.00	42.30	2.1	2,294	0.09%
2023/08/22	2.2	42.27	0	0.00	42.40	2.2	2,320	0.09%
2023/08/21	0.2	42.91	1	43.00	42.75	-0.8	2,323	-0.04%
2023/08/18	0	0.00	1	42.95	42.95	-1	2,348	-0.04%
2023/08/17	0.1	42.61	0.1	42.67	42.60	-0.1	2,343	0.00%
2023/08/16	0.1	42.52	0	0.00	42.60	0.1	2,375	0.01%
2023/08/15	0.1	42.90	0.4	42.90	42.65	-0.3	2,401	-0.01%
2023/08/14	0.2	42.84	0	0.00	42.60	0.2	2,426	0.01%
2023/08/11	10.1	43.30	102.5	43.10	43.40	-92.4	2,426	-3.81%	大賣/
2023/08/10	2.2	42.64	0	0.00	42.90	2.2	2,378	0.09%
2023/08/09	10.1	42.72	0	0.00	42.65	10.1	2,478	0.41%
2023/08/08	0.2	42.88	0.5	42.85	42.95	-0.3	2,553	-0.01%
2023/08/07	0.2	42.78	0	0.00	42.80	0.2	2,962	0.01%
2023/08/04	0.2	42.58	1.1	42.75	42.70	-0.9	2,965	-0.03%
2023/08/02	0.2	42.55	0	0.00	42.55	0.2	2,959	0.01%
2023/08/01	0.1	42.50	1.1	42.50	42.55	-1	2,975	-0.03%
2023/07/31	0.1	42.40	0	0.00	42.30	0.1	2,977	0.00%
2023/07/28	0	42.30	0	0.00	42.20	0	3,010	0.00%
2023/07/27	0.2	42.35	3.1	42.22	42.40	-2.9	3,023	-0.10%
2023/07/26	0.1	42.00	2.2	42.10	42.05	-2.1	3,022	-0.07%
2023/07/25	5.2	41.68	0	0.00	41.60	5.2	3,007	0.17%
2023/07/24	7.2	41.78	1.1	41.86	41.70	6.1	2,980	0.21%
2023/07/21	1	42.16	2	42.10	42.15	-1	2,924	-0.03%
2023/07/20	2	42.23	0	0.00	42.25	2	2,951	0.07%
2023/07/19	2	42.10	2	42.15	42.15	0	2,951	0.00%
2023/07/18	0.1	42.17	2	42.15	42.15	-1.9	2,944	-0.07%
2023/07/17	5.4	42.22	0	0.00	42.25	5.4	2,931	0.19%
2023/07/14	2.1	42.60	0	0.00	42.55	2.1	2,898	0.07%
2023/07/13	4	42.71	12.1	42.60	42.80	-8.2	2,887	-0.28%
2023/07/12	0.1	42.90	1	42.90	42.95	-1	2,874	-0.03%
2023/07/11	0	42.90	0	0.00	43.00	0	2,878	0.00%
2023/07/10	0	42.80	2	42.80	42.80	-2	2,878	-0.07%
2023/07/07	1.2	42.61	7.9	42.76	42.75	-6.7	2,913	-0.23%
2023/07/06	0	0.00	0.2	42.75	42.80	-0.2	2,900	-0.01%
2023/07/05	0.1	42.80	0.2	42.85	42.70	-0.1	2,901	0.00%
2023/07/03	0	0.00	10	42.65	42.80	-10	2,955	-0.34%
2023/06/28	0.1	42.30	0	0.00	42.45	0.1	2,968	0.00%
2023/06/27	0	42.30	0	0.00	42.25	0	2,978	0.00%
2023/06/26	0.1	42.40	1	42.35	42.25	-0.9	2,985	-0.03%
2023/06/21	0.4	42.30	0	0.00	42.25	0.4	3,006	0.01%
2023/06/20	0	42.30	0	0.00	42.15	0	3,001	0.00%
2023/06/19	0.4	42.31	0.2	42.45	42.30	0.2	2,982	0.01%
2023/06/16	7.2	42.30	0	0.00	42.25	7.2	2,968	0.24%
2023/06/15	8.2	42.84	0	0.00	42.70	8.2	2,912	0.28%
2023/06/14	0.3	43.00	0	0.00	43.00	0.3	2,916	0.01%
2023/06/13	1	43.00	0	0.00	42.95	1	2,950	0.03%
2023/06/12	0.3	42.95	3	42.97	42.85	-2.8	3,027	-0.09%
2023/06/09	4.9	42.45	0.2	42.60	42.50	4.7	3,009	0.16%
2023/06/08	0	42.60	2	42.60	42.55	-2	3,019	-0.07%
2023/06/07	0.1	42.51	0	0.00	42.60	0.1	3,035	0.00%
2023/06/06	2	42.50	0	0.00	42.50	2	3,037	0.07%
2023/06/05	0	42.55	1	42.50	42.50	-1	3,041	-0.03%
2023/06/02	0	42.65	2	42.60	42.60	-2	3,052	-0.07%
2023/06/01	1	42.30	0.5	42.40	42.60	0.5	3,065	0.02%
2023/05/31	1.5	42.18	0	0.00	42.60	1.5	3,080	0.05%
2023/05/30	0.4	42.16	0.1	42.20	42.15	0.3	3,030	0.01%
2023/05/29	0.4	42.29	0	0.00	42.10	0.4	3,039	0.01%
2023/05/26	2.2	42.21	0	0.00	42.20	2.2	3,040	0.07%
2023/05/25	8	42.69	0	0.00	42.50	8	3,025	0.27%
2023/05/24	1	42.88	3	43.05	43.05	-2	3,015	-0.07%
2023/05/23	2.1	42.65	1	42.60	42.75	1.1	2,976	0.04%
2023/05/22	2.4	42.38	0	0.00	42.60	2.4	2,973	0.08%
2023/05/19	0	41.96	0	0.00	42.00	0	2,931	0.00%
2023/05/18	0.2	42.06	0	0.00	42.00	0.2	2,896	0.01%
2023/05/17	1.4	41.66	1.2	41.87	41.90	0.2	2,868	0.01%
2023/05/16	2.2	41.41	0	0.00	41.65	2.2	2,836	0.08%
2023/05/15	8.5	41.31	50.6	41.35	41.35	-42.1	2,816	-1.49%
2023/05/12	11.9	41.73	1.2	41.67	41.95	10.7	2,713	0.39%
2023/05/11	12.1	41.87	9.3	41.93	42.30	2.8	2,632	0.11%
2023/05/10	3.1	43.21	1	43.25	43.20	2.1	2,214	0.10%
2023/05/09	4.3	43.20	0.2	43.20	43.20	4.1	2,214	0.18%
2023/05/08	0.2	43.16	1	43.30	43.30	-0.8	2,235	-0.03%
2023/05/05	0	0.00	0.2	42.90	42.90	-0.2	2,230	-0.01%
2023/05/04	0.1	42.73	0	0.00	42.85	0.1	2,252	0.00%
2023/05/03	2	42.30	0	0.00	42.30	2	2,241	0.09%
2023/05/02	1	42.05	0	0.00	42.20	1	2,289	0.04%
2023/04/27	0	0.00	13.2	41.95	42.05	-13.2	2,398	-0.55%
2023/04/26	0	0.00	0.1	41.85	42.00	-0.1	2,410	0.00%
2023/04/25	1.1	41.70	0	0.00	41.65	1.1	2,423	0.04%
2023/04/24	0.1	41.80	0	0.00	41.75	0.1	2,406	0.00%
2023/04/21	0.2	41.80	0	0.00	41.85	0.2	2,423	0.01%
2023/04/20	1.1	41.81	0	41.85	41.85	1.1	2,422	0.05%
2023/04/19	1.3	42.02	0	42.12	42.00	1.2	2,422	0.05%
2023/04/18	0	0.00	2	42.25	42.10	-2	2,402	-0.08%
2023/04/17	1.1	42.05	8	42.15	42.05	-6.9	2,394	-0.29%
2023/04/14	2.2	42.10	12.1	42.10	42.10	-9.9	2,390	-0.41%
2023/04/13	0.3	42.00	7	42.10	42.10	-6.7	2,397	-0.28%
2023/04/12	5.3	41.97	0	0.00	41.95	5.3	2,407	0.22%
2023/04/11	0.1	41.65	0	0.00	41.75	0.1	2,348	0.00%
2023/04/10	4.1	41.58	0.1	41.70	41.45	4	2,381	0.17%
2023/04/07	7.1	41.70	7	41.10	41.70	0.1	2,499	0.00%
2023/04/06	0.6	41.10	0	41.10	40.85	0.6	2,473	0.02%
2023/03/31	8.1	40.90	2	41.08	41.15	6.1	2,570	0.24%
2023/03/30	3.1	40.85	0	0.00	41.00	3.1	2,889	0.11%
2023/03/29	0.2	40.95	2	40.95	41.05	-1.8	3,290	-0.05%
2023/03/28	1	40.65	0	0.00	40.70	1	3,717	0.03%
2023/03/27	0.3	40.87	0	0.00	40.70	0.3	4,154	0.01%
2023/03/24	2.5	40.68	0	0.00	40.65	2.5	4,616	0.05%
2023/03/23	0.1	41.12	0.3	41.15	41.00	-0.2	4,683	0.00%
2023/03/22	0.2	41.15	2	41.10	41.15	-1.8	4,761	-0.04%
2023/03/21	0.1	41.05	7	41.09	41.10	-6.9	4,864	-0.14%
2023/03/20	1.3	40.60	0	0.00	40.70	1.3	4,939	0.03%
2023/03/17	0.2	40.53	0	0.00	40.40	0.2	4,979	0.00%
2023/03/16	3.5	40.08	0	0.00	40.10	3.5	5,004	0.07%
2023/03/15	8.8	40.82	0	0.00	40.60	8.8	5,035	0.18%
2023/03/14	4.2	41.42	2	41.60	41.50	2.2	4,997	0.04%
2023/03/13	0.2	41.55	0	0.00	41.80	0.2	5,086	0.00%
2023/03/10	2.2	41.93	0	0.00	41.95	2.2	5,112	0.04%
2023/03/09	0.2	41.91	0	0.00	41.95	0.2	5,127	0.00%
2023/03/08	1.4	41.84	0	0.00	41.85	1.4	5,151	0.03%
2023/03/07	4.1	41.60	0	0.00	41.80	4.1	5,162	0.08%
2023/03/06	5.2	41.75	0	0.00	41.80	5.2	5,202	0.10%
2023/03/03	5.7	41.91	0	0.00	41.95	5.7	5,213	0.11%
2023/03/02	2.1	42.16	4	42.15	42.25	-1.9	5,216	-0.04%
2023/03/01	0.1	42.35	43	42.30	42.35	-43	5,253	-0.82%
2023/02/24	0.1	42.35	0	0.00	42.40	0.1	5,404	0.00%
2023/02/23	0.1	42.40	1	42.40	42.40	-1	5,417	-0.02%
2023/02/22	0.2	42.15	0	0.00	42.30	0.2	5,435	0.00%
2023/02/21	0.1	42.25	0	0.00	42.25	0.1	5,466	0.00%
2023/02/17	2.1	41.90	0	0.00	41.95	2.1	5,613	0.04%
2023/02/16	0.1	41.90	5	41.90	41.90	-4.9	5,744	-0.09%
2023/02/15	0.2	41.95	1.1	41.95	41.85	-1	5,799	-0.02%
2023/02/14	1	41.90	0.2	41.90	42.00	0.8	5,835	0.01%
2023/02/13	0.1	41.50	0.3	41.50	41.80	-0.2	5,888	0.00%
2023/02/10	1.1	41.60	1.1	41.65	41.55	0	5,912	0.00%
2023/02/09	0.3	41.86	0	0.00	41.75	0.3	5,946	0.01%
2023/02/08	0.2	41.90	0	0.00	41.90	0.2	6,025	0.00%
2023/02/06	0.1	41.85	1.1	41.76	42.00	-1	6,047	-0.02%
2023/02/03	1.9	41.62	0	0.00	41.80	1.9	6,036	0.03%
2023/02/02	1.2	41.58	1	41.25	41.25	0.2	6,057	0.00%
2023/02/01	5.1	41.40	0	0.00	41.60	5.1	6,045	0.08%
2023/01/31	0	0.00	1	41.15	41.10	-1	6,114	-0.02%
2023/01/30	1.2	40.73	0	0.00	40.65	1.2	6,079	0.02%
2023/01/17	0.1	40.66	1	40.70	40.70	-0.9	6,054	-0.01%
2023/01/16	3.1	40.72	1	40.85	40.70	2.1	6,047	0.03%
2023/01/13	3.5	40.67	1	40.75	40.80	2.5	6,054	0.04%
2023/01/12	1	40.60	1	40.75	40.70	0	6,092	0.00%
2023/01/11	2.1	40.65	1	40.75	40.60	1.1	6,125	0.02%
2023/01/10	0.4	40.53	0	0.00	40.50	0.4	6,136	0.01%
2023/01/09	3.1	40.42	1	40.35	40.45	2.1	6,165	0.03%
2023/01/06	0.1	40.46	0	0.00	40.45	0.1	6,185	0.00%
2023/01/05	1	40.50	0	0.00	40.40	1	6,223	0.02%
2023/01/04	3	40.37	0	0.00	40.60	3	6,229	0.05%
2023/01/03	0.4	40.45	0	0.00	40.35	0.4	6,276	0.01%
2022/12/30	0.1	40.70	0	0.00	40.30	0.1	6,293	0.00%
2022/12/29	2	40.50	0	0.00	40.60	2	6,273	0.03%
2022/12/28	0.4	40.93	0	0.00	40.70	0.4	6,284	0.01%
2022/12/27	0.4	40.96	5	41.60	41.45	-4.6	6,283	-0.07%
2022/12/26	0.2	40.50	2	40.40	40.25	-1.8	6,225	-0.03%
2022/12/23	7.4	40.28	0	0.00	40.35	7.4	6,264	0.12%
2022/12/22	3.6	39.82	1	39.95	42.00	2.6	6,211	0.04%
2022/12/21	3.8	39.16	1	39.65	40.00	2.8	6,026	0.05%
2022/12/20	11.8	39.93	6.6	40.02	39.65	5.2	5,780	0.09%
2022/12/19	7.5	40.62	0	0.00	40.50	7.5	5,621	0.13%
2022/12/16	7	41.78	0.5	41.95	41.15	6.5	5,404	0.12%
2022/12/15	3.3	42.19	1	42.65	42.40	2.3	5,094	0.05%
2022/12/14	4.1	42.42	1	42.25	42.60	3.1	5,170	0.06%
2022/12/13	4.1	43.14	0	0.00	42.75	4.1	5,162	0.08%
2022/12/12	2.2	43.71	0	0.00	43.65	2.2	5,153	0.04%
2022/12/09	2.1	44.00	2	44.03	44.00	0.1	5,155	0.00%
2022/12/08	1	44.05	0	44.25	44.10	1	5,144	0.02%
2022/12/07	0	0.00	0.4	44.00	44.35	-0.4	5,137	-0.01%
2022/12/06	2.1	44.13	0.3	44.21	43.95	1.9	5,103	0.04%
2022/12/05	0.1	44.60	18	44.68	44.40	-18	5,088	-0.35%
2022/12/02	4.1	44.54	0.1	44.60	44.25	4	5,030	0.08%
2022/11/30	0.2	44.65	0	0.00	44.80	0.2	5,021	0.00%
2022/11/29	0.6	44.73	0	0.00	44.80	0.6	5,026	0.01%
2022/11/28	1.3	44.27	0	0.00	44.85	1.3	5,036	0.03%
2022/11/25	8.2	44.56	9.4	44.59	44.55	-1.2	5,022	-0.02%
2022/11/24	0.5	44.82	0	0.00	44.90	0.5	5,032	0.01%
2022/11/23	1.1	44.85	0	0.00	44.90	1.1	5,037	0.02%
2022/11/22	0.3	44.72	0.2	44.60	44.85	0.1	5,044	0.00%
2022/11/21	0.3	43.86	0	0.00	43.95	0.3	4,921	0.01%
2022/11/18	0.1	43.63	0.1	43.65	43.80	0	4,941	0.00%
2022/11/17	0	0.00	22	43.64	43.55	-22	4,949	-0.44%
2022/11/16	0.2	43.12	0.1	43.16	43.20	0.1	4,925	0.00%
2022/11/15	0	0.00	0	43.00	42.90	0	4,916	0.00%
2022/11/14	1.3	43.29	1.2	43.09	43.35	0.1	4,875	0.00%
2022/11/11	0.1	42.25	0	0.00	42.40	0.1	4,802	0.00%
2022/11/10	0.1	42.05	0	0.00	42.25	0.1	4,814	0.00%
2022/11/09	0.1	42.15	3.2	42.13	42.25	-3.1	4,868	-0.06%
2022/11/08	0.1	42.00	1	41.90	41.90	-1	4,840	-0.02%
2022/11/07	0.1	41.95	0	0.00	42.05	0.1	4,888	0.00%
2022/11/04	0.1	41.70	1.2	41.76	42.00	-1.2	4,888	-0.02%
2022/11/03	0.2	41.08	0	0.00	41.30	0.2	4,842	0.00%
2022/11/02	0.4	41.40	0	0.00	41.25	0.4	4,832	0.01%
2022/11/01	1.2	41.28	0	0.00	41.45	1.2	4,873	0.02%
2022/10/31	3	41.31	0	0.00	41.45	3	4,888	0.06%
2022/10/28	0.4	41.71	0	0.00	41.65	0.4	4,880	0.01%
2022/10/27	0	0.00	2.5	40.92	41.80	-2.5	4,875	-0.05%
2022/10/26	0.3	40.60	2	40.53	40.60	-1.8	4,816	-0.04%
2022/10/25	0.1	40.55	0	0.00	40.65	0.1	4,828	0.00%
2022/10/20	2	40.00	0	0.00	40.35	2	4,768	0.04%
2022/10/19	0	0.00	1	40.30	40.20	-1	4,726	-0.02%
2022/10/18	0.1	39.60	0	0.00	39.60	0.1	4,685	0.00%
2022/10/17	0.2	38.73	0	0.00	39.20	0.2	4,736	0.00%
2022/10/14	0.1	38.95	2	39.20	39.20	-1.9	4,808	-0.04%
2022/10/13	4.2	38.51	0	0.00	38.75	4.2	4,945	0.08%
2022/10/12	0.1	39.10	1	39.00	38.95	-0.9	5,106	-0.02%
2022/10/11	0	39.15	1	38.50	39.35	-1	5,224	-0.02%
2022/10/07	2.3	39.16	0	0.00	38.90	2.3	5,188	0.04%
2022/10/06	0.6	39.67	0	0.00	39.65	0.6	5,180	0.01%
2022/10/05	0.2	39.77	0	0.00	39.75	0.2	5,206	0.00%
2022/10/04	1.1	39.80	5	39.90	39.70	-3.9	5,244	-0.07%
2022/10/03	0.1	39.43	0	0.00	39.85	0.1	5,232	0.00%
2022/09/30	3.3	38.04	3	38.37	39.00	0.3	5,202	0.01%
2022/09/29	10.2	38.06	2.1	38.67	38.60	8	5,204	0.15%
2022/09/28	15.4	38.44	10.9	39.08	38.00	4.5	5,171	0.09%
2022/09/27	6.5	39.82	0	0.00	39.65	6.5	5,055	0.13%
2022/09/26	30.3	40.19	0.5	40.30	40.20	29.8	4,940	0.60%
2022/09/23	5.6	47.68	5	47.65	47.80	0.6	4,766	0.01%
2022/09/22	2.4	47.63	0	47.95	47.75	2.3	4,634	0.05%
2022/09/21	1	48.00	11	48.00	48.00	-10	4,521	-0.22%
2022/09/20	5.1	48.00	2	48.00	48.00	3.1	4,374	0.07%
2022/09/19	1.1	47.95	0	0.00	48.15	1.1	4,340	0.02%
2022/09/16	1	48.25	0	0.00	48.30	1	4,306	0.02%
2022/09/15	1	48.25	0	0.00	48.25	1	4,462	0.02%
2022/09/14	1	48.25	0.2	48.30	48.25	0.8	4,782	0.02%
2022/09/13	1.5	48.53	1.2	48.57	48.50	0.3	5,003	0.01%
2022/09/12	0.6	48.30	0	0.00	48.40	0.6	5,233	0.01%
2022/09/08	0	0.00	1	48.20	48.35	-1	5,532	-0.02%
2022/09/07	1	47.85	0	0.00	47.90	1	5,636	0.02%
2022/09/06	1.1	48.05	0.1	48.10	48.10	1	5,682	0.02%
2022/09/05	2	48.00	0	0.00	47.95	2	5,683	0.04%
2022/09/02	13	47.98	0	0.00	48.00	13	5,698	0.23%
2022/09/01	2.1	48.03	0	0.00	48.10	2.1	5,726	0.04%
2022/08/31	1.1	48.50	0	0.00	48.40	1.1	5,714	0.02%
2022/08/30	1	48.10	2	48.15	48.35	-1	5,694	-0.02%
2022/08/29	2.1	47.75	6	47.80	47.85	-4	5,702	-0.07%
2022/08/26	1	48.10	0.7	48.10	48.20	0.3	5,824	0.01%
2022/08/25	2.1	47.93	1	47.95	48.10	1.1	5,812	0.02%
2022/08/24	1	47.65	2	47.75	48.00	-1	5,807	-0.02%
2022/08/23	1	47.55	0	0.00	47.65	1	5,790	0.02%
2022/08/22	1.1	47.17	4	47.51	47.65	-3	5,815	-0.05%
2022/08/19	1	46.65	1	46.85	47.00	0	5,742	0.00%
2022/08/18	2.3	46.87	0	0.00	46.80	2.3	5,742	0.04%
2022/08/17	9.2	47.12	0	0.00	47.20	9.2	5,720	0.16%
2022/08/16	1.2	46.61	1	46.60	46.80	0.2	5,658	0.00%
2022/08/15	0.5	46.45	0	0.00	46.20	0.5	5,579	0.01%
2022/08/12	1.1	46.36	1	46.35	46.15	0.1	5,593	0.00%
2022/08/11	1	46.00	0	0.00	45.90	1	5,573	0.02%
2022/08/10	3.1	45.84	0	0.00	45.75	3.1	5,595	0.06%
2022/08/09	1	46.00	0.4	46.15	46.00	0.6	5,615	0.01%
2022/08/08	1	45.95	0	0.00	46.00	1	5,670	0.02%
2022/08/05	2	45.80	0.5	45.90	45.85	1.5	5,890	0.03%
2022/08/04	2	45.38	1	45.65	45.65	1	5,966	0.02%
2022/08/03	1	45.80	0	0.00	45.80	1	5,960	0.02%
2022/08/02	1	45.55	6	45.70	46.00	-5	5,996	-0.08%
2022/08/01	1.2	45.87	4	45.90	45.90	-2.8	6,010	-0.05%
2022/07/29	1	45.00	0	0.00	45.35	1	5,999	0.02%
2022/07/28	1.1	44.95	4	44.95	44.90	-3	6,010	-0.05%
2022/07/27	1.1	44.76	0	0.00	44.65	1.1	6,026	0.02%
2022/07/26	1	45.00	0	0.00	44.80	1	6,033	0.02%
2022/07/25	11	44.98	0	0.00	45.10	11	6,048	0.18%
2022/07/22	1.4	44.79	1	44.95	45.20	0.4	6,076	0.01%
2022/07/21	0.8	45.07	0	0.00	45.15	0.8	6,053	0.01%
2022/07/20	50.6	46.00	0	0.00	45.35	50.6	6,060	0.83%
2022/07/19	15.5	45.96	7	45.86	45.75	8.5	6,023	0.14%
2022/07/18	0.2	44.85	1	44.95	45.10	-0.8	5,953	-0.01%
2022/07/15	1	43.35	0	0.00	43.40	1	5,964	0.02%
2022/07/14	0.2	43.55	0	0.00	43.50	0.2	6,095	0.00%
2022/07/13	12.2	43.51	0	0.00	43.50	12.2	6,119	0.20%
2022/07/12	0.3	43.32	0	0.00	43.20	0.3	6,150	0.01%
2022/07/11	2	43.68	5	43.70	43.80	-3	6,163	-0.05%
2022/07/08	1.3	43.94	0	0.00	43.85	1.3	6,195	0.02%
2022/07/07	0.2	44.06	18	43.89	43.80	-17.8	6,213	-0.29%
2022/07/06	8.2	44.29	11	44.29	44.20	-2.8	6,327	-0.04%
2022/07/05	12.2	44.68	3	44.87	44.65	9.2	6,572	0.14%
2022/07/04	0	0.00	1.1	44.36	44.40	-1.1	6,803	-0.02%
2022/07/01	11.6	44.40	5	44.80	43.95	6.6	7,609	0.09%
2022/06/30	2.3	44.76	5	45.11	45.20	-2.8	8,178	-0.03%
2022/06/29	1.3	44.90	1	45.05	45.10	0.3	8,197	0.00%
2022/06/28	0	44.90	1	44.70	44.80	-1	8,203	-0.01%
2022/06/27	0.4	44.69	2	44.80	44.80	-1.6	8,257	-0.02%
2022/06/24	1.2	44.06	0	0.00	44.20	1.2	8,284	0.01%
2022/06/23	5.4	43.32	5	43.42	43.30	0.4	8,320	0.00%
2022/06/22	16.4	43.12	1	43.30	43.25	15.4	8,163	0.19%
2022/06/21	12.2	43.42	1	43.70	43.35	11.2	7,857	0.14%
2022/06/20	9.4	43.80	58	43.80	43.60	-48.6	7,697	-0.63%
2022/06/17	12.7	43.65	3	43.72	44.75	9.7	7,720	0.13%
2022/06/16	7.1	44.60	0	0.00	44.55	7.1	7,555	0.09%
2022/06/15	0.7	45.46	0	0.00	45.05	0.7	7,569	0.01%
2022/06/14	3.1	44.75	0	0.00	45.40	3.1	7,728	0.04%
2022/06/13	9.1	44.58	0	0.00	44.80	9.1	8,324	0.11%
2022/06/10	3.1	44.92	0	0.00	44.90	3.1	8,491	0.04%
2022/06/09	1.2	45.28	0	0.00	45.25	1.2	8,562	0.01%
2022/06/08	1	45.25	0	0.00	45.45	1	8,561	0.01%
2022/06/07	2.2	44.76	0	0.00	45.35	2.2	8,600	0.03%
2022/06/06	7	45.06	4	45.15	45.00	3	8,621	0.03%
2022/06/01	1.1	46.45	0	0.00	46.35	1.1	8,711	0.01%
2022/05/31	0.1	46.55	0	0.00	46.45	0.1	8,812	0.00%
2022/05/30	1	46.15	3	46.20	46.55	-2	8,881	-0.02%
2022/05/27	10.5	46.15	0	0.00	46.00	10.5	8,908	0.12%
2022/05/26	0.2	46.10	0	0.00	46.00	0.2	9,060	0.00%
2022/05/25	1	45.90	0	0.00	46.00	1	9,159	0.01%
2022/05/24	0.1	46.00	0	0.00	45.80	0.1	9,320	0.00%
2022/05/23	0	0.00	1.1	46.00	46.00	-1.1	9,444	-0.01%
2022/05/20	0.3	45.77	0	0.00	45.85	0.3	9,685	0.00%
2022/05/19	0.2	45.58	0	0.00	45.60	0.2	9,778	0.00%
2022/05/18	0	0.00	0	45.85	45.90	0	9,750	0.00%
2022/05/17	0.1	45.05	1.2	44.94	45.45	-1.1	9,739	-0.01%
2022/05/16	27.3	44.42	2.6	44.54	44.55	24.6	9,756	0.25%
2022/05/13	38.2	44.09	6	43.48	44.70	32.2	9,762	0.33%
2022/05/12	3	45.87	0	0.00	45.40	3	9,552	0.03%
2022/05/11	0.2	46.50	0	0.00	46.25	0.2	9,474	0.00%
2022/05/10	3	46.33	2	46.50	46.50	1	9,491	0.01%
2022/05/09	4.1	46.58	2	46.70	46.50	2.1	9,510	0.02%
2022/05/06	2.1	46.92	0	0.00	46.90	2.1	9,568	0.02%
2022/05/05	4	47.10	1	47.05	47.00	3	9,644	0.03%
2022/05/03	4	46.58	0	0.00	46.65	4	9,780	0.04%
2022/04/29	1.2	46.78	3	46.90	46.95	-1.8	9,807	-0.02%
2022/04/28	5	46.76	1	46.85	46.70	4	9,846	0.04%
2022/04/27	3	46.62	1	46.85	46.70	2	9,839	0.02%
2022/04/26	5	46.76	5.1	46.93	47.20	-0.1	9,858	0.00%
2022/04/25	14.2	46.57	15	46.64	46.45	-0.9	9,766	-0.01%
2022/04/22	1.1	47.50	0	0.00	47.10	1.1	9,677	0.01%
2022/04/21	5.9	47.69	10	47.75	47.50	-4.2	9,599	-0.04%
2022/04/20	6.1	47.51	1	47.40	48.75	5.1	9,493	0.05%
2022/04/19	1.2	47.63	0	0.00	47.80	1.2	9,399	0.01%
2022/04/18	3.5	48.24	9	48.02	47.80	-5.5	9,395	-0.06%
2022/04/15	1	48.15	1.1	47.55	48.05	-0.1	9,352	0.00%
2022/04/14	1	47.95	0	0.00	47.85	1	9,312	0.01%
2022/04/13	1.5	47.30	1	47.20	47.45	0.5	9,288	0.01%
2022/04/12	7.9	46.92	4	47.03	46.90	3.9	9,253	0.04%
2022/04/11	17.7	47.68	3	47.75	47.60	14.7	9,119	0.16%
2022/04/08	8.2	48.80	14	48.74	48.75	-5.9	8,892	-0.07%
2022/04/07	58.1	49.26	80	49.03	48.90	-21.9	8,703	-0.25%
2022/04/06	111.1	47.48	21.1	47.78	49.00	90	7,888	1.14%	大買/
2022/04/01	1	45.60	3	45.60	45.70	-2	7,252	-0.03%
2022/03/31	1.3	45.42	0	0.00	45.40	1.3	7,189	0.02%
2022/03/30	4.3	45.26	2	45.30	45.40	2.3	7,184	0.03%
2022/03/29	7.1	45.29	0	0.00	45.30	7.1	7,325	0.10%
2022/03/28	21.1	45.30	0	0.00	45.35	21.1	7,363	0.29%
2022/03/25	7.1	45.75	1	45.75	45.75	6.1	7,389	0.08%
2022/03/24	5.1	45.71	5	45.75	45.75	0.1	7,451	0.00%
2022/03/23	2.1	45.95	0	0.00	45.95	2.1	7,509	0.03%
2022/03/22	12.4	45.56	4	45.85	45.50	8.4	7,515	0.11%
2022/03/21	17.4	46.28	0	0.00	46.20	17.4	7,261	0.24%
2022/03/18	4.2	46.62	0	0.00	46.60	4.2	7,118	0.06%
2022/03/17	6.2	46.88	16	46.76	47.00	-9.8	7,022	-0.14%
2022/03/16	32.8	46.95	18.3	46.76	46.85	14.5	6,829	0.21%
2022/03/15	16.6	50.31	14	50.33	50.50	2.6	6,228	0.04%
2022/03/14	19.1	49.62	0.3	49.72	49.60	18.8	6,042	0.31%
2022/03/11	1.1	48.85	0	0.00	48.90	1.1	5,950	0.02%
2022/03/10	6.1	49.19	0	0.00	49.20	6.1	5,931	0.10%
2022/03/09	0.2	49.23	4	48.95	49.35	-3.8	5,893	-0.06%
2022/03/08	16.1	48.59	6.1	48.61	48.50	9.9	5,836	0.17%
2022/03/07	16.1	49.03	11	48.91	49.30	5.1	5,723	0.09%
2022/03/04	2.7	50.64	1	50.30	50.50	1.7	5,607	0.03%
2022/03/03	5.1	50.04	0.2	50.00	50.20	4.9	5,520	0.09%
2022/03/01	3	49.85	27	49.85	49.45	-24	5,514	-0.44%
2022/02/25	7	48.97	0	48.80	48.95	7	5,379	0.13%
2022/02/24	5.1	48.34	20	48.53	48.35	-15	5,287	-0.28%
2022/02/23	14.1	49.00	3	48.75	49.10	11.1	5,123	0.22%
2022/02/22	10.2	48.59	10	48.59	48.90	0.2	5,011	0.00%
2022/02/21	5.1	47.50	4	47.89	48.15	1.1	4,800	0.02%
2022/02/18	1	47.10	0	0.00	47.20	1	4,722	0.02%
2022/02/17	1	47.15	15	47.15	47.25	-14	4,777	-0.29%
2022/02/16	18.2	47.11	0	0.00	47.15	18.2	4,863	0.37%
2022/02/11	6.3	46.72	0	0.00	46.80	6.3	5,024	0.13%
2022/02/10	0	0.00	4	46.83	46.90	-4	5,005	-0.08%
2022/02/09	2.1	47.21	2	47.13	47.00	0.1	4,977	0.00%
2022/02/08	18	47.27	56	47.29	47.25	-38	4,940	-0.77%
2022/02/07	2.5	47.12	22	46.90	47.05	-19.5	4,852	-0.40%
2022/01/26	2.2	46.26	0.5	46.70	46.80	1.7	4,760	0.03%
2022/01/25	23.2	46.24	13	46.23	46.30	10.2	4,666	0.22%
2022/01/24	40.2	46.14	2	46.15	46.30	38.2	4,641	0.82%
2022/01/21	4.4	46.11	0	0.00	46.25	4.4	4,590	0.09%
2022/01/20	1	46.10	0	0.00	46.15	1	4,536	0.02%
2022/01/19	8	45.98	3	46.00	45.95	5	4,521	0.11%
2022/01/18	1	46.15	0.4	46.20	46.10	0.6	4,470	0.01%
2022/01/17	15	46.17	0	0.00	46.25	15	4,483	0.33%
2022/01/13	5.6	46.16	4	46.20	46.20	1.6	4,661	0.03%
2022/01/12	10	46.20	0	0.00	46.25	10	4,657	0.21%
2022/01/11	1	46.20	0	0.00	46.40	1	4,626	0.02%
2022/01/10	1	46.30	0	0.00	46.35	1	4,618	0.02%
2022/01/07	2	46.10	1	46.30	46.45	1	4,611	0.02%
2022/01/05	0.2	46.15	1.1	46.10	46.10	-1	4,599	-0.02%
2022/01/04	0.5	46.25	2	46.05	46.15	-1.5	4,640	-0.03%
2022/01/03	23	46.07	0	0.00	46.25	23	4,629	0.50%
2021/12/30	7	46.38	1	46.45	46.25	6	4,602	0.13%
2021/12/29	1.3	46.17	0	0.00	46.25	1.3	4,569	0.03%
2021/12/28	1.2	46.14	0	0.00	46.15	1.2	4,557	0.03%
2021/12/27	1.2	46.25	4	46.13	46.25	-2.8	4,540	-0.06%
2021/12/24	2.7	46.03	1	46.05	46.20	1.7	4,524	0.04%
2021/12/23	10.8	45.98	3	45.80	46.05	7.8	4,502	0.17%
2021/12/22	2.3	46.51	2	46.85	46.70	0.3	4,305	0.01%
2021/12/21	3.2	46.98	1	47.25	47.00	2.2	4,226	0.05%
2021/12/20	1.5	47.62	6	47.70	47.60	-4.5	4,188	-0.11%
2021/12/17	1.2	47.06	10.2	47.10	47.25	-9.1	4,196	-0.22%
2021/12/15	1.4	46.53	0	0.00	46.60	1.4	4,267	0.03%
2021/12/14	2	46.63	0	0.00	46.50	2	4,273	0.05%
2021/12/13	1.2	46.81	0	0.00	46.70	1.2	4,252	0.03%
2021/12/10	1	46.45	1	46.50	46.50	0	4,199	0.00%
2021/12/09	0.3	46.50	0	0.00	46.50	0.3	4,177	0.01%
2021/12/06	2	46.35	0	0.00	46.40	2	4,098	0.05%
2021/12/03	1.2	46.33	0	0.00	46.30	1.2	4,116	0.03%
2021/12/02	2	46.43	0	0.00	46.30	2	4,096	0.05%
2021/12/01	0.2	46.30	0	0.00	46.70	0.2	4,107	0.00%
2021/11/30	6	46.53	0	0.00	46.20	6	4,101	0.15%
2021/11/29	3.2	46.39	0	0.00	46.45	3.2	4,068	0.08%
2021/11/26	0	0.00	1	46.80	46.80	-1	4,044	-0.02%
2021/11/25	1.2	47.55	1	47.25	47.10	0.2	4,003	0.00%
2021/11/24	5	46.74	0	0.00	46.85	5	3,916	0.13%
2021/11/23	0	46.30	0	0.00	46.20	0	3,893	0.00%
2021/11/22	5.5	46.73	0	0.00	46.55	5.5	3,875	0.14%
2021/11/18	2	46.68	0	0.00	46.60	2	3,886	0.05%
2021/11/17	0	0.00	0.1	46.55	46.50	-0.1	3,875	0.00%
2021/11/16	2.1	46.76	5	47.20	46.80	-2.9	3,859	-0.07%
2021/11/15	1	48.05	7	48.09	47.65	-6	3,829	-0.16%
2021/11/12	3.8	47.67	5.3	47.65	47.80	-1.5	3,734	-0.04%
2021/11/11	0	0.00	2	45.75	45.60	-2	3,576	-0.06%
2021/11/10	1	45.35	0	0.00	45.45	1	3,663	0.03%
2021/11/09	10	45.00	0	0.00	44.95	10	3,676	0.27%
2021/11/08	6	44.88	0	0.00	45.00	6	3,689	0.16%
2021/11/05	0.3	44.75	1	44.45	44.55	-0.8	3,715	-0.02%
2021/11/04	2	44.70	0	0.00	44.65	2	3,722	0.05%
2021/11/01	1.3	44.81	0	0.00	44.70	1.3	3,840	0.03%
2021/10/28	2.2	45.11	0	0.00	45.10	2.2	3,908	0.06%
2021/10/27	1	45.10	1	45.45	45.10	0	3,952	0.00%
2021/10/26	1	45.20	0	0.00	45.55	1	3,975	0.03%
2021/10/22	2	45.63	0	0.00	45.15	2	4,122	0.05%
2021/10/19	2.3	44.52	0	0.00	44.55	2.3	4,268	0.05%
2021/10/18	0	0.00	0.2	44.70	44.65	-0.2	4,364	0.00%
2021/10/15	1	44.85	0	0.00	44.75	1	4,387	0.02%
2021/10/08	5	44.69	0	0.00	44.60	5	4,440	0.11%
2021/10/07	0	0.00	4.4	44.61	44.65	-4.4	4,430	-0.10%
2021/10/05	2.3	44.51	0	0.00	44.60	2.3	4,464	0.05%
2021/10/04	0	0.00	2	44.90	44.70	-2	4,580	-0.04%
2021/10/01	3	44.67	0	0.00	44.80	3	4,599	0.07%
2021/09/30	2	45.00	0	0.00	45.10	2	4,629	0.04%
2021/09/28	6.1	44.78	0	0.00	45.30	6.1	4,593	0.13%
2021/09/27	8.5	44.73	0	0.00	44.65	8.5	4,567	0.19%
2021/09/24	16	45.10	0	0.00	45.10	16	4,508	0.35%
2021/09/23	1	46.85	1	46.80	46.80	0	4,357	0.00%
2021/09/22	5.3	46.68	0	0.00	46.20	5.3	4,245	0.12%
2021/09/17	3	47.38	0	0.00	47.35	3	4,100	0.07%
2021/09/16	0	0.00	1.5	47.67	47.80	-1.5	4,089	-0.04%
2021/09/15	3	47.57	0	0.00	47.55	3	4,138	0.07%
2021/09/14	0.4	48.06	0	0.00	47.90	0.4	4,191	0.01%
2021/09/13	1.3	48.25	1	48.30	48.35	0.3	4,204	0.01%
2021/09/10	1	47.80	0	0.00	47.95	1	4,242	0.02%
2021/09/09	0	47.50	0	0.00	47.50	0	4,298	0.00%
2021/09/08	0.1	47.75	0	0.00	47.25	0.1	4,312	0.00%
2021/09/07	1	47.90	0	0.00	47.85	1	4,297	0.02%
2021/09/06	0	0.00	1.2	48.18	48.15	-1.2	4,318	-0.03%
2021/09/03	3.3	48.21	0	0.00	48.25	3.3	4,304	0.08%
2021/09/02	0.2	48.37	10	48.40	48.25	-9.9	4,344	-0.23%
2021/09/01	0.2	48.50	3	48.57	48.40	-2.8	4,370	-0.06%
2021/08/31	12	47.75	1	47.65	48.20	11	4,386	0.25%
2021/08/30	0.1	47.45	0	0.00	47.40	0.1	4,411	0.00%
2021/08/26	2.1	47.41	0	0.00	47.40	2.1	4,429	0.05%
2021/08/25	3	47.45	1	47.60	47.60	2	4,498	0.04%
2021/08/23	0	0.00	1	47.85	47.50	-1	4,576	-0.02%
2021/08/20	11	47.76	17.5	47.19	47.55	-6.5	4,597	-0.14%
2021/08/19	0	0.00	1.1	47.62	47.55	-1.1	5,750	-0.02%
2021/08/18	1	48.15	2	48.05	48.40	-1	5,778	-0.02%
2021/08/17	1	48.90	1	48.60	48.60	0	5,807	0.00%
2021/08/16	3	48.28	4	48.45	48.10	-1	5,726	-0.02%
2021/08/13	3	49.00	10	49.01	48.90	-7	5,649	-0.12%
2021/08/11	2	48.68	0	0.00	48.80	2	5,583	0.04%
2021/08/09	6.2	49.32	0	0.00	49.00	6.2	5,636	0.11%
2021/08/05	1	48.60	0.1	48.85	48.70	0.9	5,663	0.02%
2021/08/04	2	49.13	0	0.00	49.05	2	5,896	0.03%
2021/08/03	17.2	49.35	7	49.72	49.30	10.2	5,955	0.17%
2021/08/02	2	49.35	14.1	49.33	49.45	-12.1	6,067	-0.20%
2021/07/30	15	48.92	2.4	48.98	49.05	12.6	6,127	0.21%
2021/07/29	4	48.95	38	48.97	49.10	-34	6,148	-0.55%
2021/07/28	5.1	48.30	12	48.15	48.35	-6.9	6,105	-0.11%
2021/07/27	3	47.77	5.2	48.00	48.15	-2.2	6,096	-0.04%
2021/07/26	11.2	48.34	8.6	47.74	48.10	2.6	6,098	0.04%
2021/07/23	2.7	47.99	17.7	47.73	47.90	-15	6,014	-0.25%
2021/07/22	4.2	46.34	11	46.86	46.85	-6.8	5,822	-0.12%
2021/07/21	4.1	45.87	0.2	45.75	46.00	3.9	5,780	0.07%
2021/07/19	0.8	46.00	2.3	46.17	46.10	-1.5	6,065	-0.03%
2021/07/16	0.1	45.45	1	45.60	45.75	-0.9	6,068	-0.01%
2021/07/15	0	0.00	6	44.85	45.10	-6	6,030	-0.10%
2021/07/14	0.3	44.75	0.1	44.80	44.95	0.2	6,056	0.00%
2021/07/13	1.3	44.78	0	0.00	44.85	1.3	6,135	0.02%
2021/07/12	1	45.70	1.1	45.49	45.20	-0.1	6,116	0.00%
2021/07/09	0	0.00	4	45.51	45.00	-4	6,084	-0.07%
2021/07/08	1	44.50	1	44.60	44.65	0	6,005	0.00%
2021/07/07	0	0.00	6	44.26	44.40	-6	6,008	-0.10%
2021/07/06	0	0.00	1.1	43.47	43.65	-1.1	5,987	-0.02%
2021/07/05	0.1	43.45	0.5	43.49	43.50	-0.4	6,028	-0.01%
2021/07/02	0.2	43.35	1	43.35	43.30	-0.8	6,077	-0.01%
2021/07/01	2	43.38	1.5	43.36	43.20	0.6	6,112	0.01%
2021/06/30	0	0.00	15	43.63	43.65	-15	6,122	-0.24%
2021/06/29	0.6	43.50	1	43.45	43.55	-0.4	6,147	-0.01%
2021/06/28	0	0.00	0.1	43.65	43.60	-0.1	6,172	0.00%
2021/06/25	7.1	43.86	2	43.95	43.60	5.1	6,171	0.08%
2021/06/24	3	43.62	2	43.60	43.85	1	6,158	0.02%
2021/06/23	1	42.80	0	0.00	42.70	1	6,132	0.02%
2021/06/22	0	0.00	3	42.67	42.35	-3	6,080	-0.05%
2021/06/21	3	42.23	0	0.00	42.20	3	6,087	0.05%
2021/06/18	1	42.20	0	0.00	42.20	1	6,113	0.02%
2021/06/15	0	0.00	2	42.60	42.80	-2	6,256	-0.03%
2021/06/10	7	42.31	1	42.45	42.30	6	6,243	0.10%
2021/06/09	0	0.00	1	41.80	41.75	-1	6,208	-0.02%
2021/06/08	1	41.30	0	0.00	41.40	1	6,192	0.02%
2021/06/07	2	41.73	0	41.95	41.55	2	6,172	0.03%
2021/06/03	1	41.80	0	0.00	41.85	1	6,153	0.02%
2021/05/31	1	42.10	0	0.00	42.10	1	6,060	0.02%
2021/05/28	1	42.60	1	42.75	42.65	0	5,999	0.00%
2021/05/27	3	42.20	0	0.00	42.60	3	5,986	0.05%
2021/05/24	3	42.63	0	0.00	42.70	3	4,755	0.06%
2021/05/20	1	41.85	1	41.85	42.15	0	4,749	0.00%
2021/05/19	2	41.93	5	41.75	41.85	-3	4,749	-0.06%
2021/05/18	1	41.55	0	0.00	41.90	1	4,748	0.02%
2021/05/17	2	41.63	0	0.00	40.80	2	4,762	0.04%
2021/05/14	1	43.05	3	43.28	42.80	-2	4,683	-0.04%
2021/05/13	9.1	42.12	6	41.35	42.10	3.1	4,629	0.07%
2021/05/12	11.1	43.01	2	42.05	42.60	9.1	4,544	0.20%
2021/05/11	1	45.10	0	0.00	44.85	1	4,277	0.02%
2021/05/10	6	45.43	7.1	45.38	45.70	-1.1	4,201	-0.03%
2021/05/05	5	45.45	3	44.73	45.20	2	3,929	0.05%
2021/05/04	0.4	44.35	31.1	44.59	44.35	-30.7	3,882	-0.79%
2021/05/03	0	0.00	3.2	45.06	44.70	-3.2	3,820	-0.08%
2021/04/29	2	45.45	20.4	45.11	45.25	-18.4	3,765	-0.49%
2021/04/28	1	45.75	0	0.00	45.65	1	3,739	0.03%
2021/04/27	0.7	46.05	7	46.14	46.20	-6.3	3,767	-0.17%
2021/04/26	3	46.43	17	46.45	46.60	-14	3,705	-0.38%
2021/04/23	1.5	44.73	1	44.95	45.35	0.5	3,491	0.01%
2021/04/22	1	44.55	3	44.12	44.10	-2	3,389	-0.06%
2021/04/21	1	44.15	0	0.00	44.35	1	3,329	0.03%
2021/04/20	6	44.29	3	44.53	44.35	3	3,311	0.09%
2021/04/19	6.5	44.28	2	44.60	44.60	4.5	3,322	0.14%
2021/04/16	0	0.00	3.9	43.41	43.60	-3.9	3,270	-0.12%
2021/04/15	9	43.30	0	43.40	43.30	9	3,297	0.27%
2021/04/14	5	43.33	0	0.00	43.25	5	3,331	0.15%
2021/04/13	1	43.70	0	0.00	43.50	1	3,329	0.03%
2021/04/09	5	43.60	0	0.00	43.75	5	3,336	0.15%
2021/04/08	12.3	43.58	0	0.00	43.50	12.3	3,300	0.37%
2021/04/07	10	43.52	0	0.00	43.65	10	3,277	0.31%
2021/04/06	11	43.56	0	0.00	43.65	11	3,270	0.34%
2021/04/01	2.4	43.56	0	0.00	43.55	2.4	3,289	0.07%
2021/03/31	0.1	43.45	2	43.55	43.50	-1.9	3,351	-0.06%
2021/03/26	3	43.35	1	43.45	43.50	2	3,854	0.05%
2021/03/25	0.2	43.55	35	43.40	43.60	-34.8	4,049	-0.86%
2021/03/24	1	43.25	0	0.00	43.55	1	4,322	0.02%
2021/03/23	3	43.28	0	0.00	43.15	3	4,361	0.07%
2021/03/22	4.2	43.45	1	43.20	43.60	3.2	4,406	0.07%
2021/03/19	2	44.25	0	0.00	44.25	2	4,320	0.05%
2021/03/18	2.5	45.50	0	0.00	45.20	2.5	4,322	0.06%
2021/03/16	1	45.00	0	0.00	44.90	1	4,433	0.02%
2021/03/15	11	44.75	0	0.00	44.75	11	4,528	0.24%
2021/03/12	0.1	45.00	0	0.00	44.95	0.1	4,737	0.00%
2021/03/11	1.2	45.37	0	0.00	45.35	1.2	5,010	0.02%
2021/03/10	1	45.85	1.1	45.55	45.45	-0.1	5,045	0.00%
2021/03/09	1	45.45	0	0.00	45.40	1	5,080	0.02%
2021/03/08	1	45.25	1	45.15	45.25	0	5,088	0.00%
2021/03/02	2	44.68	1	44.60	44.55	1	5,174	0.02%
2021/02/26	10	45.11	0	0.00	45.20	10	5,182	0.19%
2021/02/25	0	0.00	0.2	44.95	44.95	-0.2	5,115	0.00%
2021/02/24	2	44.95	0	0.00	44.55	2	5,110	0.04%
2021/02/23	25	44.47	0	0.00	44.85	25	5,087	0.49%
2021/02/22	5	43.90	0	0.00	44.05	5	5,042	0.10%
2021/02/19	0	0.00	0.1	44.00	44.10	-0.1	5,037	0.00%
2021/02/17	5	44.00	1	44.10	43.75	4	5,010	0.08%
2021/02/05	0	0.00	1	43.60	43.60	-1	4,979	-0.02%
2021/02/04	0	0.00	1	43.50	43.45	-1	4,999	-0.02%
2021/02/03	2	43.38	0	0.00	43.30	2	5,080	0.04%
2021/02/01	4	43.30	4	42.93	43.25	0	5,130	0.00%
2021/01/29	0	0.00	5	43.10	42.60	-5	5,117	-0.10%
2021/01/28	0	0.00	11	43.22	43.25	-11	5,081	-0.22%
2021/01/26	0.1	43.85	0	0.00	43.45	0.1	5,088	0.00%
2021/01/22	1	43.40	0	0.00	43.10	1	5,104	0.02%
2021/01/21	1.2	43.48	3	43.40	43.40	-1.8	5,102	-0.04%
2021/01/20	6.4	43.47	15	44.05	43.10	-8.7	5,100	-0.17%
2021/01/19	0.1	44.60	0	0.00	44.40	0.1	5,021	0.00%
2021/01/18	0	0.00	0.2	44.80	44.55	-0.2	4,997	0.00%
2021/01/13	5	45.85	0	0.00	45.80	5	5,174	0.10%
2021/01/12	4.1	45.89	4.3	45.97	45.55	-0.2	5,170	0.00%
2021/01/11	0	0.00	0.1	46.10	46.00	-0.1	5,145	0.00%
2021/01/07	4	45.56	4	45.35	45.60	0	5,099	0.00%
2021/01/06	1	45.20	0.3	45.30	45.20	0.7	5,053	0.01%
2021/01/04	1	45.40	0.3	45.65	45.15	0.7	5,002	0.01%
2020/12/30	15.2	45.70	1	45.70	45.55	14.2	4,999	0.28%
2020/12/29	1.2	45.70	0	0.00	45.60	1.2	4,996	0.02%
2020/12/28	1.1	45.91	3	45.90	45.90	-1.9	4,988	-0.04%
2020/12/25	3.5	46.70	3	46.27	46.45	0.5	4,947	0.01%
2020/12/24	0.5	46.15	3	45.93	46.40	-2.5	4,907	-0.05%
2020/12/23	2	44.80	36	44.99	45.00	-34	4,737	-0.72%
2020/12/22	1	45.35	1	45.25	44.50	0	4,623	0.00%
2020/12/21	1.4	45.05	0	0.00	44.95	1.4	4,561	0.03%
2020/12/18	0.7	45.81	1.1	46.27	45.60	-0.4	4,425	-0.01%
2020/12/17	1	45.95	6	46.02	46.05	-5	4,185	-0.12%
2020/12/16	0	45.75	6	45.88	45.95	-6	4,169	-0.14%
2020/12/15	1	45.15	1	45.30	45.25	0	4,086	0.00%
2020/12/14	2	44.95	0	0.00	44.90	2	4,076	0.05%
2020/12/10	2	43.95	14.1	43.99	44.60	-12.1	3,999	-0.30%
2020/12/09	1.1	44.44	13	44.51	44.50	-11.9	3,934	-0.30%
2020/12/08	12	44.86	1	45.00	45.40	11	3,834	0.29%
2020/12/07	29	45.46	3	45.72	45.85	26	3,620	0.72%
2020/12/04	21	43.46	0.2	43.55	43.50	20.8	3,344	0.62%
2020/12/03	1.1	43.80	4	43.71	43.80	-3	3,285	-0.09%
2020/12/02	0	0.00	5	44.37	44.35	-5	3,253	-0.15%
2020/12/01	0	0.00	3	44.27	44.50	-3	3,240	-0.09%
2020/11/30	7	44.29	35	44.29	44.50	-28	3,235	-0.87%
2020/11/27	5	43.70	10	43.79	43.85	-5	3,140	-0.16%
2020/11/25	3	43.75	0	0.00	43.90	3	3,254	0.09%
2020/11/24	1	43.55	0	0.00	43.50	1	3,245	0.03%
2020/11/23	1	43.45	0	0.00	43.45	1	3,242	0.03%
2020/11/20	0	0.00	1	43.15	43.25	-1	3,250	-0.03%
2020/11/19	5	43.20	5	43.30	43.15	0	3,268	0.00%
2020/11/18	1	43.15	0	0.00	43.35	1	3,279	0.03%
2020/11/17	3	43.33	22	43.35	43.40	-19	3,277	-0.58%
2020/11/16	9.1	43.40	22	43.33	43.45	-12.9	3,317	-0.39%
2020/11/10	2	42.75	31.4	42.88	42.95	-29.4	3,273	-0.90%
2020/11/09	0.1	42.25	0	0.00	42.00	0.1	3,262	0.00%
2020/11/06	0	41.95	2.2	41.96	41.90	-2.2	3,242	-0.07%
2020/11/05	0	0.00	0.4	42.13	42.00	-0.4	3,220	-0.01%
2020/11/03	0	0.00	1.3	42.16	42.35	-1.3	3,197	-0.04%
2020/11/02	0	0.00	4.1	41.74	41.90	-4.1	3,189	-0.13%
2020/10/30	2	41.65	1.1	41.77	41.50	0.9	3,171	0.03%
2020/10/29	0.1	42.05	0	0.00	41.85	0.1	3,118	0.00%
2020/10/28	1	42.15	0	0.00	42.10	1	3,121	0.03%
2020/10/23	4	42.94	3	42.55	42.55	1	3,120	0.03%
2020/10/22	8	42.34	0	0.00	43.20	8	3,106	0.26%
2020/10/21	3.1	42.70	0	0.00	42.70	3.1	2,930	0.10%
2020/10/20	4.1	42.85	4	42.65	42.65	0.1	2,920	0.00%
2020/10/19	0.1	43.35	0	0.00	43.20	0.1	2,899	0.00%
2020/10/16	0.1	43.20	0	0.00	42.90	0.1	2,874	0.00%
2020/10/15	5	43.18	9	43.00	42.95	-4	2,865	-0.14%
2020/10/14	1.1	43.95	0	0.00	43.75	1.1	2,841	0.04%
2020/10/13	9	44.20	0	0.00	43.85	9	2,846	0.32%
2020/10/12	0.1	44.50	0	0.00	44.20	0.1	2,839	0.00%
2020/10/08	3	44.22	0	0.00	44.70	3	2,849	0.11%
2020/10/07	1	43.55	0	0.00	43.50	1	2,803	0.04%
2020/10/06	0	0.00	3	43.70	43.70	-3	2,829	-0.11%
2020/10/05	0	0.00	1	43.40	43.20	-1	2,833	-0.04%
2020/09/29	30	43.57	1	43.10	43.30	29	2,824	1.03%
2020/09/28	2	42.15	5	42.26	42.65	-3	2,795	-0.11%
2020/09/25	1	42.35	1	41.90	41.50	0	2,769	0.00%
2020/09/24	6	41.43	0	0.00	41.45	6	2,721	0.22%
2020/09/23	3	46.10	4	46.43	46.15	-1	2,590	-0.04%
2020/09/22	1	46.50	12	46.44	46.60	-11	2,499	-0.44%
2020/09/21	5	46.72	1	46.80	46.85	4	2,460	0.16%
2020/09/15	0	0.00	3.2	46.41	46.35	-3.2	2,343	-0.14%
2020/09/14	1	46.35	0	0.00	46.35	1	2,348	0.04%
2020/09/10	0	0.00	1	46.25	46.30	-1	2,321	-0.04%
2020/09/09	0	0.00	1.2	46.11	46.15	-1.2	2,306	-0.05%
2020/09/07	3	46.17	0	0.00	46.00	3	2,396	0.13%
2020/09/04	0	0.00	2	45.55	45.80	-2	2,420	-0.08%
2020/09/03	1	45.80	2	45.55	45.60	-1	2,467	-0.04%
2020/09/01	0	0.00	1	45.95	46.20	-1	2,458	-0.04%
2020/08/31	2	46.48	0	0.00	46.40	2	2,516	0.08%
2020/08/28	3	45.75	0	0.00	45.60	3	2,440	0.12%
2020/08/27	2	45.33	1	45.50	45.50	1	2,459	0.04%
2020/08/26	1	45.40	2	45.45	45.50	-1	2,500	-0.04%
2020/08/25	0	0.00	0	45.00	44.95	0	2,531	0.00%
2020/08/20	0	0.00	2	44.70	43.50	-2	2,678	-0.07%
2020/08/19	6	44.76	1	44.50	44.45	5	2,644	0.19%
2020/08/18	2	44.45	1	44.10	44.30	1	2,619	0.04%
2020/08/17	7	44.24	0	0.00	44.35	7	2,621	0.27%
2020/08/14	0	0.00	1	43.25	43.10	-1	2,595	-0.04%
2020/08/11	1	42.75	0	0.00	42.70	1	2,603	0.04%
2020/08/10	20	42.95	0	0.00	42.90	20	2,640	0.76%
2020/08/07	1	42.70	0	0.00	42.85	1	2,686	0.04%
2020/08/06	0	0.00	2	42.95	42.95	-2	2,722	-0.07%
2020/08/04	1	42.45	10	42.40	42.30	-9	2,780	-0.32%
2020/07/31	0	0.00	30	43.00	42.80	-30	2,793	-1.07%
2020/07/29	1	42.00	0	0.00	41.90	1	2,787	0.04%
2020/07/27	0	0.00	0.2	42.55	42.30	-0.2	2,799	-0.01%
2020/07/24	11	42.89	0	0.00	42.80	11	2,805	0.39%
2020/07/22	0	0.00	1	43.35	43.30	-1	2,846	-0.04%
2020/07/13	1	43.00	0	0.00	42.80	1	2,833	0.04%
2020/07/10	0	0.00	10	43.30	43.15	-10	2,817	-0.35%
2020/07/01	0	0.00	1	43.95	43.95	-1	2,774	-0.04%
2020/06/22	1.1	43.58	0	0.00	43.55	1.1	2,829	0.04%
2020/06/19	1.1	43.55	0	0.00	43.50	1.1	2,875	0.04%
2020/06/18	1	44.20	0	0.00	44.05	1	2,865	0.03%
2020/06/16	0	0.00	2	44.28	44.20	-2	2,963	-0.07%
2020/06/12	2	43.88	0	0.00	43.60	2	3,148	0.06%
2020/06/11	3	45.00	1	44.90	44.80	2	3,119	0.06%
2020/06/10	7	45.94	0	0.00	45.85	7	3,127	0.22%
2020/06/09	1	46.30	5	46.50	46.50	-4	3,185	-0.13%
2020/06/08	0	0.00	30	46.11	46.50	-30	3,259	-0.92%
2020/06/05	15	46.78	1	46.75	47.25	14	3,232	0.43%
2020/06/04	12	46.70	3	46.35	46.40	9	3,182	0.28%
2020/06/03	2	46.25	1	46.30	46.25	1	3,179	0.03%
2020/06/02	0	0.00	8	45.42	45.40	-8	3,135	-0.26%
2020/06/01	0.1	44.90	22	44.85	44.90	-21.9	3,087	-0.71%
2020/05/26	2	44.30	0	0.00	44.25	2	2,950	0.07%
2020/05/21	30	44.55	0	0.00	44.20	30	2,953	1.02%
2020/05/20	7	43.90	0	0.00	43.80	7	2,930	0.24%
2020/05/19	4	43.89	0	0.00	44.00	4	2,928	0.14%
2020/05/15	20	43.75	1	42.95	43.55	19	2,908	0.65%
2020/05/11	11	44.57	0	0.00	44.70	11	2,769	0.40%
2020/05/08	1	43.80	0	0.00	43.80	1	2,735	0.04%
2020/05/07	0	0.00	5	43.75	43.80	-5	2,719	-0.18%
2020/05/04	10	43.00	5	42.30	43.00	5	2,763	0.18%
2020/04/30	0	0.00	3	43.97	43.65	-3	2,783	-0.11%
2020/04/28	2	42.68	1	42.75	42.85	1	2,828	0.04%
2020/04/27	6	41.41	0	0.00	42.35	6	2,919	0.21%
2020/04/24	6	40.68	0	0.00	40.55	6	2,911	0.21%
2020/04/20	1	41.25	0	0.00	41.40	1	2,905	0.03%
2020/04/17	1	41.50	0	0.00	41.30	1	2,903	0.03%
2020/04/15	5	41.75	0	0.00	41.75	5	2,879	0.17%
2020/04/14	0	0.00	1	41.20	41.50	-1	2,874	-0.03%
2020/04/13	10	40.30	0	0.00	40.30	10	2,850	0.35%
2020/04/09	5	40.35	0	0.00	40.30	5	2,865	0.17%
2020/04/07	10	40.45	0	0.00	40.45	10	2,843	0.35%
2020/03/31	0	0.00	3	40.50	40.50	-3	2,803	-0.11%
2020/03/30	0	0.00	2	40.00	40.00	-2	2,784	-0.07%
2020/03/23	2	34.15	0	0.00	34.15	2	3,025	0.07%
2020/03/20	2	34.43	1	34.50	35.00	1	3,015	0.03%
2020/03/19	2	32.90	1	32.85	32.90	1	2,948	0.03%
2020/03/18	3	37.38	0	0.00	36.45	3	2,814	0.11%
2020/03/17	2	38.40	0	0.00	38.00	2	2,762	0.07%
2020/03/16	1	40.00	0	0.00	40.05	1	2,713	0.04%
2020/03/13	4	38.73	1	39.00	40.40	3	2,685	0.11%
2020/03/12	2	42.68	0	0.00	41.80	2	2,579	0.08%
2020/03/10	1	43.90	0	0.00	43.95	1	2,482	0.04%
2020/03/02	0	0.00	1	44.15	44.50	-1	2,411	-0.04%
2020/02/24	1	45.15	0	0.00	45.10	1	2,371	0.04%
2020/02/20	1	45.70	0	0.00	45.70	1	2,358	0.04%
2020/02/19	4	46.11	0	0.00	46.20	4	2,346	0.17%
2020/02/17	0	0.00	30	45.80	45.95	-30	2,350	-1.28%
2020/02/14	1	45.85	0	0.00	45.85	1	2,369	0.04%
2020/02/11	3	45.45	0	0.00	45.35	3	2,393	0.13%
2020/02/06	1	45.75	0	0.00	45.55	1	2,426	0.04%
2020/01/30	0	0.00	11	45.85	45.45	-11	2,348	-0.47%
2020/01/20	5	47.00	1	46.95	47.10	4	2,265	0.18%
2020/01/17	1	46.85	1	46.75	46.85	0	2,245	0.00%
2020/01/07	6	46.20	0	0.00	46.00	6	2,495	0.24%
2020/01/03	0	0.00	20	46.30	46.40	-20	2,559	-0.78%
2020/01/02	0	0.00	10	46.23	46.30	-10	2,609	-0.38%
2019/12/30	0	0.00	1	46.40	46.45	-1	2,707	-0.04%
2019/12/20	1	45.45	0	0.00	45.45	1	5,215	0.02%
2019/12/19	5	45.70	0	0.00	45.90	5	5,119	0.10%
2019/12/18	1	46.00	0	0.00	46.00	1	5,095	0.02%
2019/12/17	1	46.15	0	0.00	46.25	1	5,093	0.02%
2019/12/13	0	0.00	2	46.28	46.25	-2	5,109	-0.04%
2019/12/10	2	46.05	0	0.00	46.05	2	5,169	0.04%
2019/12/09	4	46.43	0	0.00	46.30	4	5,168	0.08%
2019/12/04	2	46.45	0	0.00	46.60	2	5,166	0.04%
2019/11/29	0	0.00	1	46.75	46.55	-1	5,168	-0.02%
2019/11/26	1	46.20	0	0.00	46.20	1	5,164	0.02%
2019/11/25	1	46.50	0	0.00	46.75	1	5,111	0.02%
2019/11/18	10	46.90	0	0.00	46.85	10	5,184	0.19%
2019/11/15	0	0.00	1	46.75	46.95	-1	5,187	-0.02%
2019/11/13	3	46.53	0	0.00	46.50	3	5,195	0.06%
2019/11/08	1	47.25	0	0.00	47.05	1	5,173	0.02%
2019/11/06	2	47.10	0.3	47.60	47.45	1.8	5,160	0.03%
2019/11/04	2	46.90	12	46.90	47.10	-10	5,131	-0.19%
2019/10/22	2	47.10	2	47.10	47.00	0	4,995	0.00%
2019/10/18	6	45.68	0	0.00	45.90	6	4,899	0.12%
2019/10/16	3	46.08	2	46.10	46.00	1	4,809	0.02%
2019/10/14	2	45.70	0	0.00	45.65	2	4,751	0.04%
2019/10/08	4	45.45	0	0.00	45.40	4	4,689	0.09%
2019/10/02	3	46.03	0	0.00	45.90	3	4,330	0.07%
2019/10/01	5	49.90	0	0.00	49.95	5	3,108	0.16%
2019/09/26	0	0.00	1	49.90	49.80	-1	1,857	-0.05%
2019/09/18	1	50.10	0	0.00	50.00	1	1,706	0.06%
2019/09/12	10	49.53	1	49.50	49.40	9	1,672	0.54%
2019/09/11	10	49.53	3	49.45	49.50	7	1,701	0.41%
2019/08/30	0	0.00	1	49.50	49.50	-1	1,684	-0.06%
2019/08/29	0	0.00	1	49.25	49.05	-1	1,661	-0.06%
2019/08/28	0	0.00	1	49.40	49.40	-1	1,653	-0.06%
2019/08/23	0	0.00	1	49.20	49.20	-1	1,606	-0.06%
2019/08/22	0	0.00	1	48.95	48.90	-1	1,597	-0.06%
2019/08/21	3	48.55	0	0.00	48.65	3	1,667	0.18%
2019/08/20	2	48.68	0	0.00	48.60	2	1,670	0.12%
2019/08/19	0	0.00	1	48.65	48.75	-1	1,660	-0.06%
2019/08/16	2	48.73	0	0.00	48.80	2	1,642	0.12%
2019/08/15	15	48.56	0	0.00	48.95	15	1,622	0.92%
2019/08/14	6	48.60	0	0.00	48.35	6	1,595	0.38%
2019/08/13	2	48.20	0	0.00	48.35	2	1,587	0.13%
2019/08/12	1	48.30	0	0.00	48.25	1	1,598	0.06%
2019/08/01	1	48.60	0	0.00	48.60	1	1,608	0.06%
2019/07/30	3	48.95	1	49.00	48.95	2	1,599	0.13%
2019/07/22	2	49.43	0	0.00	49.25	2	1,600	0.12%
2019/07/16	10	49.10	0	0.00	49.20	10	1,601	0.62%
2019/07/12	1	49.10	0	0.00	49.15	1	1,626	0.06%
2019/07/09	0	0.00	1	49.50	49.45	-1	1,649	-0.06%
2019/06/28	1	49.45	0	0.00	49.45	1	1,784	0.06%
2019/06/26	0	0.00	1	49.65	49.75	-1	1,945	-0.05%
2019/06/24	0	0.00	2	50.10	50.00	-2	1,993	-0.10%
2019/06/13	5	48.70	0	0.00	48.50	5	2,147	0.23%
2019/06/12	0	0.00	1	48.75	48.75	-1	2,416	-0.04%
2019/06/04	0	0.00	1	48.95	49.00	-1	2,531	-0.04%
2019/05/29	1	48.85	0	0.00	48.35	1	2,510	0.04%
2019/05/24	2	48.18	0	0.00	48.15	2	2,416	0.08%
2019/05/23	0	0.00	10	48.00	48.05	-10	2,415	-0.41%
2019/05/21	3	48.15	11	48.27	48.10	-8	2,430	-0.33%
2019/05/20	0	0.00	1	48.00	47.95	-1	2,422	-0.04%
2019/05/17	10	47.50	0	0.00	47.50	10	2,423	0.41%
2019/05/14	3	47.35	0	0.00	48.05	3	2,450	0.12%
2019/05/10	0	0.00	7	48.11	48.05	-7	2,479	-0.28%
2019/05/09	12	48.08	8	48.04	48.00	4	2,476	0.16%
2019/05/08	2	48.45	0	0.00	48.50	2	2,481	0.08%
2019/05/07	1	48.75	0	0.00	48.70	1	2,491	0.04%
2019/05/02	3	49.30	0	0.00	49.40	3	2,539	0.12%
2019/04/29	0	0.00	12	49.00	49.20	-12	2,530	-0.47%
2019/04/24	1	48.65	0	0.00	48.65	1	2,536	0.04%
2019/04/23	0	0.00	1	48.70	48.95	-1	2,540	-0.04%
2019/04/19	2	48.75	0	0.00	48.90	2	2,543	0.08%
2019/04/18	1	48.50	3	48.50	48.60	-2	2,557	-0.08%
2019/04/16	21	49.39	2	49.20	49.40	19	2,551	0.74%
2019/04/15	0	0.00	3	49.65	49.50	-3	2,547	-0.12%
2019/04/12	7	49.05	5	49.00	49.10	2	2,551	0.08%
2019/04/11	5	49.50	0	0.00	49.40	5	2,544	0.20%
2019/04/10	2	49.85	0	0.00	49.90	2	2,528	0.08%
2019/04/09	13.1	50.35	0	0.00	50.20	13.1	2,506	0.52%
2019/04/08	2.1	50.69	0	0.00	50.60	2.1	2,534	0.08%
2019/04/03	1	50.50	12.5	50.50	50.50	-11.5	2,534	-0.45%
2019/04/02	11.5	50.70	9	50.91	50.80	2.5	2,589	0.10%
2019/04/01	10	50.91	13	51.68	50.90	-3	2,640	-0.11%
2019/03/29	1	50.20	1	50.00	50.80	0	2,550	0.00%
2019/03/28	1	49.70	4	49.75	49.85	-3	2,529	-0.12%
2019/03/27	1	49.85	5	49.65	49.75	-4	2,528	-0.16%
2019/03/26	1	49.40	2	49.35	49.45	-1	2,493	-0.04%
2019/03/25	1	49.00	0	0.00	49.25	1	2,501	0.04%
2019/03/22	9	49.44	0	0.00	49.25	9	2,481	0.36%
2019/03/20	5	48.35	0	0.00	48.70	5	2,416	0.21%
2019/03/19	1	49.10	24	49.01	48.90	-23	2,361	-0.97%
2019/03/18	1	48.45	1	48.50	48.55	0	2,302	0.00%
2019/03/12	15	47.58	0	0.00	47.50	15	1,967	0.76%
2019/03/11	1	48.00	0	0.00	47.90	1	1,939	0.05%
2019/03/08	0	0.00	1	47.50	47.65	-1	1,914	-0.05%
2019/03/05	1	47.35	0	0.00	47.50	1	1,952	0.05%
2019/03/04	6	47.45	0	0.00	47.50	6	1,957	0.31%
2019/02/27	0	0.00	1	47.50	47.75	-1	2,017	-0.05%
2019/02/26	4	47.75	4	48.00	47.60	0	2,006	0.00%
2019/02/19	2	47.85	0	0.00	47.90	2	1,981	0.10%
2019/02/11	0	0.00	1	48.05	48.40	-1	1,951	-0.05%
2019/01/18	1	46.50	0	0.00	46.60	1	1,875	0.05%
2019/01/17	1	46.35	0	0.00	46.50	1	1,899	0.05%
2019/01/14	5	46.25	0	0.00	46.25	5	1,945	0.26%
2019/01/08	0	0.00	10	45.45	45.15	-10	2,046	-0.49%
2018/12/26	2	44.10	0	0.00	44.15	2	2,287	0.09%
2018/12/25	1	44.20	0	0.00	43.90	1	2,269	0.04%
2018/12/24	0	0.00	2	44.95	44.90	-2	2,216	-0.09%
2018/12/06	1	45.70	0	0.00	45.65	1	2,430	0.04%
2018/11/27	0	0.00	6	46.35	46.25	-6	4,977	-0.12%
2018/11/26	12	47.32	0	0.00	46.20	12	5,043	0.24%
2018/11/19	6	46.27	0	0.00	46.45	6	5,097	0.12%
2018/11/12	0	0.00	8	46.60	46.60	-8	5,163	-0.15%
2018/11/08	1	46.50	0	0.00	46.70	1	5,221	0.02%
2018/11/02	1	45.30	0	0.00	46.20	1	5,620	0.02%
2018/10/19	1	45.50	0	0.00	45.90	1	5,681	0.02%
2018/10/12	10	45.02	2	45.90	46.25	8	5,486	0.15%
2018/10/11	1	45.10	0	0.00	45.60	1	5,469	0.02%
2018/10/02	1	48.35	0	0.00	48.35	1	5,233	0.02%
2018/09/26	1	48.05	0	0.00	47.45	1	5,177	0.02%
2018/09/25	1	48.45	0	0.00	48.35	1	5,179	0.02%
2018/09/21	0	0.00	4	48.63	48.70	-4	5,175	-0.08%
2018/09/14	0	0.00	1	47.05	47.50	-1	5,117	-0.02%
2018/09/13	0	0.00	1	47.60	47.65	-1	5,104	-0.02%
2018/09/12	0	0.00	1	47.00	46.90	-1	5,051	-0.02%
2018/09/07	2	45.73	0	0.00	45.10	2	4,580	0.04%
2018/09/06	2	48.98	0	0.00	49.15	2	3,932	0.05%
2018/09/05	2	48.75	2	48.75	48.80	0	3,239	0.00%
2018/09/03	1	50.00	0	0.00	50.00	1	2,724	0.04%
2018/08/30	1	49.20	0	0.00	49.30	1	2,659	0.04%
2018/08/28	0	0.00	1	48.45	48.60	-1	2,713	-0.04%
2018/08/24	0	0.00	1	48.50	48.50	-1	2,758	-0.04%
2018/08/23	0	0.00	1	48.45	48.40	-1	2,840	-0.04%
2018/08/21	0	0.00	1	48.20	48.20	-1	2,879	-0.03%
2018/08/14	0	0.00	1	47.55	47.65	-1	2,835	-0.04%
2018/08/10	1	47.90	0	0.00	48.00	1	2,483	0.04%
2018/08/09	0	0.00	1	48.30	48.30	-1	2,481	-0.04%
2018/07/18	0	0.00	1	45.75	46.15	-1	2,501	-0.04%
2018/07/17	0	0.00	1	45.55	45.40	-1	2,525	-0.04%
2018/07/06	5	44.05	5	43.95	43.95	0	2,615	0.00%
2018/07/04	0	0.00	1	44.50	44.45	-1	2,663	-0.04%
2018/07/03	4	44.33	1	44.20	44.20	3	2,704	0.11%
2018/06/29	4	44.80	4	45.00	45.25	0	2,683	0.00%
2018/06/25	6	45.95	0	0.00	45.80	6	2,627	0.23%
2018/06/22	6	45.90	0	0.00	45.70	6	2,644	0.23%
2018/06/19	2	46.20	3	46.02	46.20	-1	2,655	-0.04%
2018/06/14	0	0.00	2	46.85	46.35	-2	2,513	-0.08%
2018/06/13	2	47.20	1	47.65	47.25	1	2,469	0.04%
2018/06/12	1	47.60	1	47.55	47.65	0	2,520	0.00%
2018/06/11	6	48.39	7	47.91	47.60	-1	2,510	-0.04%
2018/06/08	5	47.30	11	47.67	47.60	-6	2,477	-0.24%
2018/06/07	0	0.00	2	47.55	47.45	-2	2,455	-0.08%
2018/06/06	2	47.78	1	47.70	47.85	1	2,452	0.04%
2018/06/05	1	46.50	10	46.55	46.80	-9	2,345	-0.38%
2018/06/01	0	0.00	1	45.80	46.30	-1	2,272	-0.04%
2018/05/31	2	45.55	2	45.80	45.40	0	2,230	0.00%
2018/05/29	2	45.70	0	0.00	46.15	2	2,121	0.09%
2018/05/24	1	46.25	5	46.05	46.30	-4	2,108	-0.19%
2018/05/23	6	46.11	0	0.00	45.90	6	2,097	0.29%
2018/05/18	1	45.85	1	45.85	45.90	0	2,105	0.00%
2018/05/17	0	0.00	2	45.60	45.65	-2	2,114	-0.09%
2018/05/16	1	45.60	0	0.00	45.60	1	2,116	0.05%
2018/05/14	6	45.95	0	0.00	45.75	6	2,276	0.26%
2018/05/11	0	0.00	2	45.45	45.30	-2	2,243	-0.09%
2018/05/10	1	45.10	4	45.26	45.15	-3	2,242	-0.13%
2018/05/09	1	45.15	0	0.00	45.05	1	2,251	0.04%
2018/05/07	1	45.20	3	45.23	45.20	-2	2,310	-0.09%
2018/05/03	4	45.58	0	0.00	45.50	4	2,450	0.16%
2018/05/02	1	46.35	0	0.00	46.00	1	2,512	0.04%
2018/04/24	0	0.00	0.3	45.40	45.20	-0.3	2,622	-0.01%
2018/04/23	3	45.50	0	0.00	45.60	3	2,630	0.11%
2018/04/19	2	44.90	8	45.00	45.10	-6	2,583	-0.23%
2018/04/18	10	44.70	0	0.00	44.45	10	2,574	0.39%
2018/04/17	1	44.50	0	0.00	44.55	1	2,578	0.04%
2018/04/16	2	44.90	0	0.00	44.85	2	2,558	0.08%
2018/04/12	1	45.50	1	45.50	45.55	0	2,586	0.00%
2018/04/11	0	0.00	5	45.66	45.70	-5	2,585	-0.19%
2018/03/31	0	0.00	5	45.25	45.15	-5	2,588	-0.19%
2018/03/29	1	45.00	0	0.00	44.90	1	2,585	0.04%
2018/03/28	1	45.30	0	0.00	45.30	1	2,582	0.04%
2018/03/23	2	44.55	2	44.85	44.75	0	2,567	0.00%
2018/03/22	1	45.15	2	45.40	45.10	-1	2,570	-0.04%
2018/03/19	1	44.60	1	44.95	44.90	0	2,773	0.00%
2018/03/16	14	44.65	0	0.00	44.60	14	2,796	0.50%
2018/03/15	1	45.80	0	0.00	45.50	1	2,734	0.04%
2018/03/14	5	45.37	0	0.00	45.50	5	2,727	0.18%
2018/03/13	0	0.00	2	44.98	45.05	-2	2,704	-0.07%
2018/03/12	0	0.00	5	44.90	44.95	-5	2,704	-0.18%
2018/03/09	3	44.20	0	0.00	44.40	3	2,671	0.11%
2018/03/08	4	44.10	0	0.00	44.15	4	2,678	0.15%
2018/03/07	1	44.00	0	0.00	44.10	1	2,691	0.04%
2018/03/06	0	0.00	3	44.33	44.35	-3	2,693	-0.11%
2018/03/05	3	44.13	1	44.85	44.25	2	2,758	0.07%
2018/03/02	2	44.05	10	44.20	44.00	-8	2,754	-0.29%
2018/03/01	1	43.35	0	0.00	44.65	1	2,756	0.04%
2018/02/27	6	44.48	0	0.00	44.15	6	2,727	0.22%
2018/02/26	8	44.90	2	44.93	44.95	6	2,713	0.22%
2018/02/23	1	44.70	0	0.00	44.75	1	2,708	0.04%
2018/02/22	3	44.40	0	0.00	44.40	3	2,735	0.11%
2018/02/21	3	44.53	0	0.00	44.70	3	2,732	0.11%
2018/02/09	1	42.90	0	0.00	43.55	1	2,704	0.04%
2018/02/07	0	0.00	1	44.65	44.20	-1	2,682	-0.04%
2018/02/01	10	45.90	34	45.85	45.55	-24	2,514	-0.95%
2018/01/31	45	45.88	11	46.05	45.80	34	2,514	1.35%
2018/01/30	17	45.94	22	46.01	45.55	-5	2,471	-0.20%
2018/01/29	6	46.36	0	0.00	46.50	6	2,443	0.25%
2018/01/26	1	46.35	7	45.84	46.45	-6	2,421	-0.25%
2018/01/25	5	45.40	2	45.30	45.40	3	2,341	0.13%
2018/01/24	9	44.90	3	45.00	45.00	6	2,263	0.27%
2018/01/23	0	0.00	1	43.55	44.95	-1	2,212	-0.05%
2018/01/22	0	0.00	4	42.95	43.05	-4	2,117	-0.19%
2018/01/19	4	42.68	0	0.00	42.85	4	2,135	0.19%
2018/01/18	4	42.90	4	42.95	42.80	0	2,129	0.00%
2018/01/11	7	43.00	1	42.55	42.45	6	2,114	0.28%
2018/01/10	0	0.00	7	42.86	42.75	-7	2,122	-0.33%
2018/01/09	22	43.00	22	42.93	43.15	0	2,123	0.00%
2018/01/04	24	43.00	8	42.78	42.65	16	2,116	0.76%
2018/01/03	2	42.90	17	43.06	43.15	-15	2,125	-0.71%
2018/01/02	19	42.96	0	0.00	43.15	19	2,095	0.91%