亞泥 (1102)-永豐金-敦北券商分點個股進出

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

亞泥

(1102)

可現股當沖

股價
42.70
漲跌
▲0.40
漲幅
+0.95%
成交量
4,555張
產業
上市水泥類股
1243人加入追蹤

立即追蹤
本地時間:13:30

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

亞泥 (1102)籌碼相關－永豐金-敦北券商分點個股進出

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

永豐金-敦北券商分點個股進出
永豐金-敦北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/06	0.1	42.45	0	0.00	42.70	0.1	6,954	0.00%
2024/12/05	0.8	42.61	0	0.00	42.45	0.8	6,997	0.01%
2024/12/03	7	43.15	0	0.00	43.50	7	7,050	0.10%
2024/11/29	1	42.10	2	42.00	42.05	-1	7,034	-0.01%
2024/11/27	1.1	42.66	0	0.00	42.50	1.1	7,039	0.02%
2024/11/25	1	43.40	0	0.00	43.90	1	6,980	0.01%
2024/11/19	0.1	44.00	0.1	44.60	44.00	0	6,950	0.00%
2024/11/12	0	0.00	6	46.11	46.05	-6	7,212	-0.08%
2024/11/11	0	0.00	7	46.55	46.45	-7	7,177	-0.10%
2024/11/08	0	0.00	1	47.35	47.55	-1	7,164	-0.01%
2024/11/06	0	0.00	6	47.60	47.05	-6	7,377	-0.08%
2024/11/05	0	0.00	6	47.50	47.60	-6	7,396	-0.08%
2024/11/04	0	0.00	1	46.30	47.10	-1	7,530	-0.01%
2024/10/21	1	46.50	0	0.00	47.00	1	8,420	0.01%
2024/10/18	0	0.00	1	47.20	47.60	-1	8,768	-0.01%
2024/10/17	0	0.00	2	46.65	47.00	-2	9,394	-0.02%
2024/10/15	0	0.00	2	46.20	46.55	-2	9,707	-0.02%
2024/10/14	0	0.00	2	45.95	46.00	-2	9,786	-0.02%
2024/10/11	2.1	46.29	0	0.00	46.00	2.1	9,926	0.02%
2024/10/09	0.2	46.35	0	0.00	46.60	0.2	10,054	0.00%
2024/10/08	2	47.20	0	0.00	47.35	2	10,072	0.02%
2024/10/07	0	0.00	1	47.20	47.35	-1	10,071	-0.01%
2024/10/04	0	0.00	6	47.44	47.65	-6	10,117	-0.06%
2024/10/01	0	0.00	1	47.45	47.45	-1	10,115	-0.01%
2024/09/30	42.1	47.78	4	47.13	47.75	38.1	10,352	0.37%
2024/09/27	6	46.34	6.3	46.33	46.65	-0.3	10,509	0.00%
2024/09/26	3	45.78	6	46.07	46.20	-3	10,585	-0.03%
2024/09/25	0.1	45.50	0	0.00	45.80	0.1	10,445	0.00%
2024/09/24	1	44.90	0	0.00	45.20	1	10,327	0.01%
2024/09/23	0	0.00	0.1	45.05	45.10	-0.1	10,406	0.00%
2024/09/19	5	44.55	0	0.00	44.95	5	10,436	0.05%
2024/09/18	20	45.16	0	0.00	44.80	20	10,747	0.19%
2024/09/16	0.1	44.85	0	0.00	45.00	0.1	11,008	0.00%
2024/09/12	32	44.37	0	0.00	44.70	32	11,467	0.28%
2024/09/11	1	44.60	0	0.00	44.50	1	11,452	0.01%
2024/09/10	0	0.00	3	44.80	44.85	-3	11,497	-0.03%
2024/09/09	0	0.00	2	44.60	44.75	-2	11,461	-0.02%
2024/09/06	0	0.00	1	44.85	44.95	-1	11,406	-0.01%
2024/09/05	0	0.00	1	44.70	44.70	-1	11,356	-0.01%
2024/09/04	0	0.00	4	44.51	44.30	-4	11,364	-0.04%
2024/09/02	0	0.00	1.1	44.81	45.15	-1.1	11,389	-0.01%
2024/08/29	0	0.00	1	45.20	44.90	-1	11,392	-0.01%
2024/08/28	0	0.00	1	44.90	44.90	-1	11,586	-0.01%
2024/08/27	0	0.00	2	44.53	44.90	-2	11,667	-0.02%
2024/08/26	0	0.00	1.2	44.89	45.00	-1.2	11,767	-0.01%
2024/08/23	12	44.85	13	44.75	44.95	-1	11,621	-0.01%
2024/08/22	0	0.00	1	44.60	44.80	-1	11,644	-0.01%
2024/08/21	1	44.39	0	0.00	44.25	1	11,622	0.01%
2024/08/20	7	44.55	0.6	44.55	44.70	6.4	11,630	0.06%
2024/08/16	0	0.00	3	43.98	44.15	-3	11,627	-0.03%
2024/08/14	0	0.00	8.1	44.11	44.20	-8.1	11,617	-0.07%
2024/08/13	5	43.50	0	0.00	43.60	5	11,638	0.04%
2024/08/12	0	0.00	3	43.28	43.50	-3	11,714	-0.03%
2024/08/09	0	0.00	3	42.82	43.30	-3	11,769	-0.03%
2024/08/08	0	0.00	1	42.30	42.35	-1	11,781	-0.01%
2024/08/07	2.1	41.30	0	0.00	41.60	2.1	11,985	0.02%
2024/08/06	0	0.00	8	41.49	41.70	-8	11,996	-0.07%
2024/08/05	1	39.90	0.3	40.70	40.35	0.7	11,837	0.01%
2024/08/02	2	41.00	0	0.00	41.45	2	11,774	0.02%
2024/08/01	1	41.05	1	41.20	41.20	0	11,815	0.00%
2024/07/29	0	0.00	0.5	41.35	41.60	-0.5	11,634	0.00%
2024/07/26	1	40.95	2	41.05	41.05	-1	11,614	-0.01%
2024/07/23	1	40.90	0	0.00	41.20	1	11,571	0.01%
2024/07/22	1.1	40.41	0	0.00	40.90	1.1	11,411	0.01%
2024/07/19	2.1	40.75	0	0.00	40.95	2.1	11,270	0.02%
2024/07/18	7.2	41.43	1	41.30	41.75	6.2	10,970	0.06%
2024/07/17	1.5	44.28	0	0.00	44.20	1.5	10,370	0.01%
2024/07/16	0.2	45.00	0	0.00	44.80	0.2	10,141	0.00%
2024/07/15	0	0.00	1	45.45	45.45	-1	9,966	-0.01%
2024/07/12	0	0.00	60	45.48	45.70	-60	9,851	-0.61%
2024/07/04	0	0.00	5	45.75	45.95	-5	9,345	-0.05%
2024/07/03	3	45.15	4	45.58	45.65	-1	9,090	-0.01%
2024/06/27	0	0.00	2	43.85	43.85	-2	8,374	-0.02%
2024/06/26	0	0.00	3	43.87	43.50	-3	8,226	-0.04%
2024/06/25	2	43.65	0	0.00	43.60	2	8,095	0.02%
2024/06/24	0	0.00	1	44.60	44.85	-1	7,943	-0.01%
2024/06/21	0	0.00	1.9	44.51	44.55	-1.9	7,576	-0.03%
2024/06/19	0	0.00	1	43.30	43.15	-1	6,997	-0.01%
2024/06/18	0	0.00	2	42.20	42.15	-2	6,753	-0.03%
2024/06/17	1	41.95	1	41.95	41.95	0	6,777	0.00%
2024/06/14	1.1	41.89	0	0.00	41.80	1.1	6,735	0.02%
2024/06/12	0	0.00	2	41.83	41.45	-2	6,833	-0.03%
2024/06/11	1.1	41.56	0	0.00	41.40	1.1	6,864	0.02%
2024/06/07	3.3	41.37	0	0.00	41.40	3.3	6,833	0.05%
2024/06/06	4.2	40.79	6	40.59	40.60	-1.8	6,802	-0.03%
2024/06/04	1.1	41.46	0.3	41.35	41.20	0.8	6,668	0.01%
2024/06/03	0.2	41.73	0.5	41.90	41.60	-0.3	6,611	-0.01%
2024/05/31	4.2	41.86	1	41.80	41.55	3.2	6,603	0.05%
2024/05/30	1.1	42.48	0	0.00	42.00	1.1	6,383	0.02%
2024/05/29	0	42.85	0.1	43.00	42.80	-0.1	6,264	0.00%
2024/05/28	1.1	43.37	1	43.40	43.70	0.1	6,102	0.00%
2024/05/27	0	0.00	0.1	43.65	43.60	-0.1	6,127	0.00%
2024/05/24	0	43.95	0	0.00	44.00	0	6,083	0.00%
2024/05/23	2	43.85	2.1	43.80	43.95	-0.1	6,036	0.00%
2024/05/22	1.2	44.26	0	0.00	43.90	1.2	5,991	0.02%
2024/05/17	2	45.75	0.3	44.86	44.60	1.7	5,735	0.03%
2024/05/16	0	0.00	0	45.65	45.75	0	5,597	0.00%
2024/05/15	0	0.00	1.3	45.88	45.60	-1.3	5,397	-0.02%
2024/05/14	0	0.00	3	45.62	45.60	-3	5,340	-0.06%
2024/05/13	1	45.50	8	45.70	45.80	-7	5,256	-0.13%
2024/05/10	0.3	45.90	27.3	45.22	46.00	-27.1	5,076	-0.53%
2024/05/07	0	0.00	0.1	44.13	44.20	-0.1	4,625	0.00%
2024/05/06	2.2	44.47	0	44.05	44.50	2.1	4,514	0.05%
2024/05/03	0	0.00	2	44.05	43.95	-2	4,357	-0.05%
2024/05/02	0	0.00	0.2	43.78	43.80	-0.2	4,276	0.00%
2024/04/30	0	0.00	1.2	43.64	43.70	-1.2	4,198	-0.03%
2024/04/29	0	0.00	1	43.35	43.60	-1	4,094	-0.02%
2024/04/26	0.2	42.90	1	42.90	42.75	-0.9	3,985	-0.02%
2024/04/25	0	0.00	1	42.15	42.50	-1	3,953	-0.03%
2024/04/24	0.2	42.90	2	43.05	42.45	-1.8	3,984	-0.04%
2024/04/22	0	0.00	3	42.47	42.70	-3	4,025	-0.07%
2024/04/19	1	41.85	1	41.95	42.00	0	3,948	0.00%
2024/04/17	0	0.00	2	41.55	41.45	-2	3,810	-0.05%
2024/04/16	0.1	41.44	0	0.00	41.40	0.1	3,746	0.00%
2024/04/12	7.1	41.75	0	0.00	41.80	7.1	3,647	0.19%
2024/04/11	0.1	42.00	5	41.85	42.05	-4.9	3,591	-0.14%
2024/04/10	1	42.60	0	0.00	42.50	1	3,572	0.03%
2024/04/09	5	41.80	5	42.00	42.00	0	3,578	0.00%
2024/04/08	0.1	41.75	0	0.00	41.75	0.1	3,611	0.00%
2024/04/03	3	41.22	1	42.00	41.15	2	3,582	0.06%
2024/03/29	0	0.00	1	41.10	41.30	-1	3,616	-0.03%
2024/03/28	0.1	41.05	0	0.00	40.95	0.1	3,643	0.00%
2024/03/27	4.1	41.14	1.1	41.17	41.20	3	3,834	0.08%
2024/03/26	1	41.50	3	41.55	41.60	-2	4,133	-0.05%
2024/03/22	0	0.00	2	41.05	41.25	-2	4,778	-0.04%
2024/03/21	0	0.00	2	41.43	41.35	-2	5,023	-0.04%
2024/03/20	0	0.00	1	41.05	40.70	-1	5,232	-0.02%
2024/03/19	0.1	40.78	0	41.00	40.55	0.1	5,272	0.00%
2024/03/14	0	0.00	23.6	40.63	41.15	-23.6	5,220	-0.45%
2024/03/13	1	40.40	0	0.00	40.35	1	5,166	0.02%
2024/03/12	2	40.40	0	0.00	40.60	2	5,123	0.04%
2024/03/11	0.1	40.40	0	0.00	40.40	0.1	5,111	0.00%
2024/03/08	0	40.40	0	0.00	40.40	0	5,175	0.00%
2024/03/06	0.6	40.24	0	0.00	40.00	0.6	5,185	0.01%
2024/03/05	0.2	40.10	1	40.20	40.05	-0.8	5,238	-0.02%
2024/03/01	0	40.20	0	0.00	40.15	0	5,295	0.00%
2024/02/23	0.1	40.25	0	0.00	40.20	0.1	5,314	0.00%
2024/02/19	1	39.85	1	39.90	40.15	0	5,608	0.00%
2024/02/16	1.1	39.50	3	39.42	39.60	-1.9	5,773	-0.03%
2024/02/15	1	39.25	0.3	39.30	39.20	0.7	5,825	0.01%
2024/02/05	0	39.65	0	0.00	39.45	0	5,791	0.00%
2024/01/31	1	39.75	0	0.00	39.75	1	5,811	0.02%
2024/01/30	3.5	39.63	0	0.00	39.80	3.5	5,813	0.06%
2024/01/29	0	0.00	1	39.95	39.95	-1	5,827	-0.02%
2024/01/23	1	39.60	0	0.00	39.75	1	5,964	0.02%
2024/01/22	1	39.45	1	39.50	39.55	0	6,017	0.00%
2024/01/19	4.1	39.31	11	39.31	39.40	-6.9	6,031	-0.11%
2024/01/18	0.2	39.51	0	0.00	39.30	0.2	6,045	0.00%
2024/01/17	4.2	39.55	0	0.00	39.35	4.2	6,033	0.07%
2024/01/16	2	40.03	0	0.00	39.95	2	5,978	0.03%
2024/01/12	1	40.70	0	0.00	40.65	1	5,944	0.02%
2024/01/11	0	40.75	2	40.65	40.80	-2	6,041	-0.03%
2024/01/10	0.1	40.85	0	0.00	40.70	0.1	6,318	0.00%
2024/01/08	0	0.00	2	41.40	41.30	-2	6,400	-0.03%
2024/01/05	0	0.00	1	41.20	41.10	-1	6,437	-0.02%
2024/01/04	0	0.00	2.1	41.03	41.15	-2.1	6,511	-0.03%
2024/01/03	0	40.90	1	40.85	40.65	-1	6,606	-0.01%
2024/01/02	0	41.40	0	0.00	41.15	0	6,547	0.00%
2023/12/29	0	41.34	0	0.00	41.45	0	6,492	0.00%
2023/12/28	0.5	41.10	0	0.00	41.25	0.5	6,531	0.01%
2023/12/27	0	41.15	1	41.10	41.10	-1	6,539	-0.01%
2023/12/26	0	40.80	0	0.00	41.10	0	6,546	0.00%
2023/12/22	101.1	40.25	100	40.30	40.25	1.1	6,520	0.02%	大買/
2023/12/20	1	41.00	2	41.20	40.75	-1	6,024	-0.02%
2023/12/19	0.1	41.38	0.3	42.00	40.80	-0.1	5,703	0.00%
2023/12/18	0	0.00	3	42.25	42.00	-3	5,384	-0.06%
2023/12/15	0	0.00	1	42.50	42.25	-1	5,127	-0.02%
2023/12/13	0	0.00	1	42.25	42.25	-1	4,772	-0.02%
2023/12/12	0.1	42.05	0.2	42.00	42.15	-0.2	4,768	0.00%
2023/12/11	1	41.75	0	0.00	41.85	1	4,741	0.02%
2023/12/05	0	41.50	0	0.00	41.60	0	4,736	0.00%
2023/12/04	0	0.00	0.1	41.85	41.75	-0.1	4,711	0.00%
2023/12/01	0.1	41.65	1	41.80	41.55	-0.9	4,689	-0.02%
2023/11/30	1.1	41.71	1	41.80	41.70	0.1	4,668	0.00%
2023/11/29	0	0.00	0.1	42.15	42.00	-0.1	4,558	0.00%
2023/11/28	0	0.00	3	42.13	42.10	-3	4,567	-0.07%
2023/11/27	0	0.00	2	41.95	41.80	-2	4,574	-0.04%
2023/11/24	0.1	41.50	0	0.00	41.60	0.1	4,589	0.00%
2023/11/23	1	41.50	2.7	41.61	41.70	-1.7	4,596	-0.04%
2023/11/22	0.1	41.55	0	0.00	41.60	0.1	4,626	0.00%
2023/11/21	1	41.55	5	41.50	41.70	-4	4,655	-0.09%
2023/11/17	0.1	41.50	1.7	41.64	41.45	-1.6	4,557	-0.04%
2023/11/16	1	41.45	5	41.50	41.50	-4	4,510	-0.09%
2023/11/15	5	41.00	4	40.85	41.05	1	4,431	0.02%
2023/11/14	0	0.00	1	40.25	40.10	-1	4,281	-0.02%
2023/11/13	2	40.40	3	40.40	40.55	-1	4,282	-0.02%
2023/11/10	0.1	40.40	0	0.00	40.35	0.1	4,326	0.00%
2023/11/09	0.1	40.20	1	40.50	40.40	-0.9	4,383	-0.02%
2023/11/08	0.1	40.35	7.3	40.40	40.35	-7.2	4,423	-0.16%
2023/11/07	1	40.35	1	40.30	40.40	0	4,445	0.00%
2023/11/06	0.1	40.30	0	0.00	40.40	0.1	4,451	0.00%
2023/11/03	0	0.00	1.5	40.28	40.25	-1.5	4,460	-0.03%
2023/11/02	1	40.10	0	0.00	40.00	1	4,497	0.02%
2023/10/31	1	40.05	2	40.03	40.00	-1	4,651	-0.02%
2023/10/26	0	39.20	0	0.00	39.10	0	4,743	0.00%
2023/10/25	1	39.00	0	0.00	38.95	1	4,777	0.02%
2023/10/24	0	39.25	0	0.00	39.00	0	4,872	0.00%
2023/10/23	20	38.85	0	0.00	38.85	20	5,022	0.40%
2023/10/20	0.1	38.88	0	0.00	38.95	0.1	5,244	0.00%
2023/10/19	1	39.30	0	0.00	39.15	1	5,489	0.02%
2023/10/18	24.4	39.28	0	0.00	39.05	24.4	5,756	0.42%
2023/10/16	0	0.00	0.5	40.70	40.70	-0.5	6,404	-0.01%
2023/10/12	0	0.00	6	40.37	40.55	-6	6,549	-0.09%
2023/10/11	0	0.00	1	40.00	40.35	-1	6,565	-0.02%
2023/10/06	0	0.00	2	39.78	39.90	-2	6,532	-0.03%
2023/10/04	0.2	39.18	0	0.00	39.10	0.2	6,544	0.00%
2023/10/02	2	39.43	0	0.00	39.50	2	6,557	0.03%
2023/09/21	3	39.90	0	0.00	39.65	3	6,649	0.05%
2023/09/19	0	0.00	0.8	40.40	40.30	-0.8	6,627	-0.01%
2023/09/14	0	0.00	11.1	40.25	40.25	-11.1	6,734	-0.16%
2023/09/13	0	39.95	1	39.95	40.00	-1	6,743	-0.01%
2023/09/12	0	0.00	2	39.85	39.95	-2	6,836	-0.03%
2023/09/11	1	39.40	0	0.00	39.75	1	6,865	0.01%
2023/09/08	3	39.45	0	0.00	39.55	3	6,889	0.04%
2023/09/07	1	39.75	0	0.00	39.60	1	6,918	0.01%
2023/09/06	2.5	39.86	1	39.80	39.95	1.5	6,878	0.02%
2023/09/05	1	40.35	0	0.00	40.35	1	6,830	0.01%
2023/09/01	0	0.00	9.5	40.30	40.30	-9.5	6,924	-0.14%
2023/08/31	0	40.10	0.1	40.20	39.90	-0.1	6,904	0.00%
2023/08/29	0	40.05	0.1	40.00	40.10	0	6,852	0.00%
2023/08/28	0	0.00	11	39.96	40.00	-11	6,858	-0.16%
2023/08/25	0.1	39.85	0	0.00	39.60	0.1	6,877	0.00%
2023/08/24	0	0.00	7	39.71	39.85	-7	6,873	-0.10%
2023/08/23	0	39.70	0	0.00	39.80	0	6,882	0.00%
2023/08/22	0	39.60	0	0.00	39.50	0	6,913	0.00%
2023/08/21	0	39.50	0	0.00	39.70	0	6,952	0.00%
2023/08/18	0.1	39.13	0	0.00	39.10	0.1	6,956	0.00%
2023/08/17	1.1	39.20	0	0.00	39.30	1.1	6,973	0.02%
2023/08/16	1.2	39.35	0	0.00	39.25	1.2	6,944	0.02%
2023/08/15	1.1	39.83	0.2	40.05	39.80	0.9	6,924	0.01%
2023/08/14	1	40.00	1	40.00	40.45	0	6,912	0.00%
2023/08/11	0	0.00	5	39.99	40.00	-5	6,903	-0.07%
2023/08/10	3	39.85	0	0.00	40.00	3	6,895	0.04%
2023/08/09	4	40.00	0	0.00	40.20	4	6,878	0.06%
2023/08/08	1	40.11	0	0.00	40.30	1	6,845	0.02%
2023/08/07	3	40.23	0	0.00	40.55	3	6,803	0.04%
2023/08/04	0	40.50	2	40.35	40.55	-2	6,777	-0.03%
2023/08/02	3.1	39.82	0	0.00	39.75	3.1	6,645	0.05%
2023/08/01	1	40.00	0	0.00	40.00	1	6,630	0.02%
2023/07/28	3	40.07	0	0.00	40.10	3	6,533	0.05%
2023/07/27	0	40.05	0	0.00	40.00	0	6,457	0.00%
2023/07/26	4.2	39.92	2.3	40.11	40.10	1.8	6,364	0.03%
2023/07/25	10.4	38.92	0	0.00	39.00	10.4	6,194	0.17%
2023/07/24	12.3	38.54	0	0.00	38.20	12.3	5,957	0.21%
2023/07/21	44.8	39.85	4	39.58	39.15	40.8	5,687	0.72%
2023/07/20	33.8	40.73	5	40.75	40.50	28.8	5,406	0.53%
2023/07/19	8	43.94	0	0.00	44.80	8	4,905	0.16%
2023/07/17	10	43.95	0	0.00	43.90	10	4,362	0.23%
2023/07/14	5	43.81	0	0.00	43.90	5	4,331	0.12%
2023/07/13	31.1	43.93	0	0.00	43.80	31.1	4,278	0.73%
2023/07/12	11	43.90	0	0.00	43.95	11	4,234	0.26%
2023/07/10	1.1	43.95	0	0.00	43.85	1.1	4,253	0.02%
2023/07/07	1	43.70	0	0.00	43.95	1	4,262	0.02%
2023/07/06	2	44.13	0	0.00	44.10	2	4,269	0.05%
2023/06/30	1	44.55	0	0.00	44.40	1	4,174	0.02%
2023/06/29	5	44.62	0	0.00	44.65	5	4,155	0.12%
2023/06/28	2	44.45	0	0.00	44.60	2	4,159	0.05%
2023/06/27	0	0.00	1	44.40	44.30	-1	4,159	-0.02%
2023/06/26	0	0.00	1	44.30	44.60	-1	4,172	-0.02%
2023/06/21	2	44.00	0	0.00	44.20	2	4,105	0.05%
2023/06/19	3	44.00	1	44.05	44.05	2	4,050	0.05%
2023/06/16	1	44.20	0	0.00	43.95	1	4,021	0.02%
2023/06/15	1	43.90	16	44.00	43.90	-15	3,933	-0.38%
2023/06/14	12	43.98	5	44.00	44.00	7	4,073	0.17%
2023/06/09	1	44.70	6	44.55	44.60	-5	4,078	-0.12%
2023/06/08	0	0.00	2	44.75	44.65	-2	4,129	-0.05%
2023/06/07	0	0.00	0	44.55	44.40	0	4,153	0.00%
2023/05/31	0	0.00	1	44.25	43.95	-1	4,293	-0.02%
2023/05/30	0	0.00	0.5	44.10	44.05	-0.5	4,255	-0.01%
2023/05/29	0	0.00	0.2	44.15	43.85	-0.2	4,269	0.00%
2023/05/25	0.1	44.00	0	0.00	44.00	0.1	4,313	0.00%
2023/05/23	1	44.45	4	44.35	44.65	-3	4,285	-0.07%
2023/05/19	0	0.00	0.2	44.40	44.50	-0.2	4,313	0.00%
2023/05/16	1	44.20	0	0.00	44.35	1	4,253	0.02%
2023/05/12	1	43.63	0	0.00	43.95	1	4,311	0.02%
2023/05/11	1	43.63	0	0.00	43.85	1	4,290	0.02%
2023/05/10	0	0.00	1	43.95	44.15	-1	4,282	-0.02%
2023/05/09	0	0.00	1	44.45	44.45	-1	4,258	-0.02%
2023/05/08	1	44.00	9	44.45	44.50	-8	4,277	-0.19%
2023/04/28	0	0.00	0.9	43.88	43.95	-0.9	4,451	-0.02%
2023/04/26	0	0.00	1	43.75	43.95	-1	4,487	-0.02%
2023/04/25	3	44.15	4	44.34	43.95	-1	4,484	-0.02%
2023/04/24	1	44.00	0	0.00	43.90	1	4,423	0.02%
2023/04/20	3	43.40	0	0.00	43.50	3	4,401	0.07%
2023/04/19	1	43.30	0	0.00	43.30	1	4,465	0.02%
2023/04/14	1	43.55	0	0.00	43.65	1	4,455	0.02%
2023/04/13	1	43.85	0	0.00	43.70	1	4,450	0.02%
2023/04/11	4.1	44.05	0.2	44.10	44.10	3.9	4,439	0.09%
2023/04/06	2	43.33	0	0.00	43.40	2	4,417	0.05%
2023/03/31	1	43.25	0	0.00	43.30	1	4,467	0.02%
2023/03/30	0.1	43.10	0	0.00	43.20	0.1	4,966	0.00%
2023/03/23	0	0.00	1	43.00	43.00	-1	7,009	-0.01%
2023/03/21	0	0.00	15	42.87	42.70	-15	7,117	-0.21%
2023/03/20	0	0.00	0.5	42.85	42.70	-0.5	7,146	-0.01%
2023/03/16	0	0.00	4	42.91	43.00	-4	7,078	-0.06%
2023/03/15	0	42.90	0	0.00	42.95	0	7,080	0.00%
2023/03/14	0	42.80	0	0.00	42.60	0	7,079	0.00%
2023/03/13	3	42.73	0	0.00	42.85	3	7,074	0.04%
2023/03/10	11	42.79	0	0.00	42.85	11	7,074	0.16%
2023/03/09	0.1	43.40	1	43.15	43.25	-0.9	7,136	-0.01%
2023/03/08	32.1	43.14	0.1	43.20	43.25	32	7,175	0.45%
2023/03/07	1	44.40	0	0.00	44.55	1	7,054	0.01%
2023/03/02	0	0.00	10.1	43.90	44.20	-10.1	7,104	-0.14%
2023/03/01	0	0.00	4	44.45	44.10	-4	7,089	-0.06%
2023/02/23	0	0.00	0	44.00	44.50	0	7,026	0.00%
2023/02/22	0	0.00	1	44.00	44.00	-1	7,021	-0.01%
2023/02/21	4.1	43.80	12.1	43.68	44.00	-8	7,077	-0.11%
2023/02/20	0	0.00	18	43.26	43.75	-18	7,107	-0.25%
2023/02/15	1.1	42.26	0	0.00	42.15	1.1	7,233	0.01%
2023/02/10	0	0.00	0.4	42.36	42.20	-0.4	7,206	-0.01%
2023/02/09	0.1	42.35	0	0.00	42.25	0.1	7,184	0.00%
2023/02/08	0.5	42.50	0	0.00	42.30	0.5	7,230	0.01%
2023/02/07	10	42.05	0	0.00	42.15	10	7,241	0.14%
2023/02/02	0	42.50	0	0.00	42.45	0	7,240	0.00%
2023/01/31	1.2	42.65	10	42.85	42.15	-8.9	7,253	-0.12%
2023/01/30	0	0.00	2	42.95	42.95	-2	7,195	-0.03%
2023/01/17	0	0.00	0.2	42.60	42.65	-0.2	7,103	0.00%
2023/01/13	0.1	42.10	0.1	42.10	42.15	0	7,047	0.00%
2023/01/12	0	0.00	0.1	41.90	41.95	-0.1	7,200	0.00%
2023/01/11	0.1	41.80	1	41.80	41.75	-1	7,280	-0.01%
2023/01/10	0.1	41.75	0	0.00	41.80	0.1	7,438	0.00%
2023/01/09	0	0.00	20	41.55	41.80	-20	7,539	-0.27%
2023/01/06	0	41.20	16	41.25	41.35	-16	7,519	-0.21%
2023/01/03	0.1	40.75	0	0.00	40.60	0.1	7,644	0.00%
2022/12/29	0.1	40.85	0	0.00	40.80	0.1	7,691	0.00%
2022/12/28	0	41.35	0	0.00	41.15	0	7,725	0.00%
2022/12/27	0.1	41.60	0	0.00	41.55	0.1	7,778	0.00%
2022/12/23	0	0.00	3	41.22	41.55	-3	7,932	-0.04%
2022/12/22	1	41.40	3	41.55	41.45	-2	8,088	-0.02%
2022/12/21	12.1	40.44	1	40.50	40.55	11.1	7,736	0.14%
2022/12/20	0.1	41.13	0	0.00	40.90	0.1	7,354	0.00%
2022/12/19	20.1	41.15	0	0.00	41.30	20.1	7,031	0.29%
2022/12/16	1	40.40	0	0.00	41.90	1	6,678	0.01%
2022/12/15	0	0.00	1	41.00	40.95	-1	6,245	-0.02%
2022/12/14	0	41.15	0	0.00	41.20	0	6,339	0.00%
2022/12/12	0.1	41.10	0	0.00	41.25	0.1	6,475	0.00%
2022/12/09	1	41.35	0	0.00	41.35	1	6,702	0.01%
2022/12/02	4.1	40.62	0	0.00	40.85	4.1	6,928	0.06%
2022/12/01	0	41.00	0	0.00	40.80	0	6,996	0.00%
2022/11/30	1	41.10	0	0.00	41.30	1	7,043	0.01%
2022/11/29	0	40.30	0	0.00	41.05	0	7,117	0.00%
2022/11/28	5.3	40.35	9	40.49	40.45	-3.7	7,129	-0.05%
2022/11/24	4	41.00	0	0.00	41.10	4	7,267	0.06%
2022/11/23	1	40.80	0	0.00	40.75	1	7,271	0.01%
2022/11/18	1	41.35	0	0.00	41.25	1	7,332	0.01%
2022/11/16	4	40.95	2	40.45	40.50	2	7,276	0.03%
2022/11/15	2	40.35	3	40.27	40.75	-1	7,234	-0.01%
2022/11/14	0	0.00	22	40.35	40.60	-22	7,216	-0.30%
2022/11/11	20	38.85	0	0.00	39.05	20	7,144	0.28%
2022/11/10	0.1	38.75	0	0.00	38.55	0.1	7,136	0.00%
2022/11/09	0	0.00	1	38.35	38.50	-1	7,194	-0.01%
2022/11/08	1	37.95	0	0.00	37.95	1	7,211	0.01%
2022/11/07	1	37.60	0	0.00	37.60	1	7,222	0.01%
2022/11/04	1	37.05	0	0.00	37.45	1	7,319	0.01%
2022/11/03	0	36.95	0	0.00	37.30	0	7,296	0.00%
2022/11/02	1	37.60	0	0.00	37.50	1	7,279	0.01%
2022/10/31	4	37.10	0	0.00	37.30	4	7,299	0.05%
2022/10/24	10.2	37.50	0	0.00	37.40	10.2	7,595	0.13%
2022/10/21	0	0.00	2	37.50	37.50	-2	7,832	-0.03%
2022/10/20	1	37.00	0	0.00	37.10	1	8,030	0.01%
2022/10/18	1.3	37.65	0	0.00	37.70	1.3	8,056	0.02%
2022/10/14	6.4	38.52	0	0.00	38.45	6.4	8,050	0.08%
2022/10/13	0.2	38.82	0	0.00	38.70	0.2	8,129	0.00%
2022/10/11	1.3	39.55	0	39.65	39.70	1.2	8,320	0.01%
2022/10/06	0.1	40.27	0	0.00	40.15	0.1	8,382	0.00%
2022/10/05	1.1	39.92	0	0.00	39.80	1.1	8,404	0.01%
2022/10/04	0.1	39.64	0	0.00	39.40	0.1	8,375	0.00%
2022/10/03	0	39.15	0	0.00	39.00	0	8,310	0.00%
2022/09/30	1	39.41	0	0.00	39.40	1	8,299	0.01%
2022/09/29	2.1	39.83	0.1	40.20	40.05	2	8,225	0.02%
2022/09/28	1.2	40.21	0	0.00	39.90	1.2	8,058	0.01%
2022/09/27	0	41.15	0	0.00	40.75	0	7,975	0.00%
2022/09/26	1.2	41.14	1	41.55	40.95	0.2	7,925	0.00%
2022/09/23	8.2	42.55	1	42.60	42.35	7.2	7,903	0.09%
2022/09/22	2.1	42.63	0	0.00	43.85	2.1	7,862	0.03%
2022/09/21	1.1	43.47	1.1	43.61	43.85	0.1	7,700	0.00%
2022/09/20	1	44.10	0	0.00	43.95	1	7,532	0.01%
2022/09/16	0.2	44.25	0	0.00	44.20	0.2	7,316	0.00%
2022/09/15	0	0.00	2	44.75	44.85	-2	7,214	-0.03%
2022/09/14	0	0.00	1.6	44.53	44.30	-1.6	7,263	-0.02%
2022/09/08	0	0.00	2.2	43.91	44.05	-2.2	7,817	-0.03%
2022/09/06	0	0.00	1	43.20	43.45	-1	7,791	-0.01%
2022/09/05	1	42.65	0	0.00	42.65	1	7,654	0.01%
2022/09/02	5	42.20	0	0.00	42.30	5	7,556	0.07%
2022/09/01	1	42.30	0	0.00	42.35	1	7,540	0.01%
2022/08/30	0	0.00	4	42.30	42.45	-4	7,379	-0.05%
2022/08/26	0	0.00	1	42.55	42.80	-1	7,366	-0.01%
2022/08/24	0	0.00	0.3	42.35	42.50	-0.3	7,319	0.00%
2022/08/17	2.7	42.61	0	0.00	42.80	2.7	7,330	0.04%
2022/08/15	0	42.05	0	0.00	42.25	0	7,270	0.00%
2022/08/12	1	41.85	20	42.10	41.95	-19	7,241	-0.26%
2022/08/11	0	0.00	42	42.19	42.25	-42	7,283	-0.58%
2022/08/10	1.5	40.98	0	0.00	41.00	1.5	7,214	0.02%
2022/08/09	1	41.15	0	0.00	41.25	1	7,231	0.01%
2022/08/08	1	40.90	0	0.00	40.90	1	7,270	0.01%
2022/08/05	3.2	40.81	0	0.00	40.95	3.2	7,311	0.04%
2022/08/04	1.2	41.01	0	0.00	40.70	1.2	7,332	0.02%
2022/08/03	0.1	41.40	0	0.00	41.45	0.1	7,299	0.00%
2022/08/02	1	41.01	1	41.15	41.40	0	7,281	0.00%
2022/08/01	0	41.45	0.2	41.40	41.35	-0.2	7,234	0.00%
2022/07/29	0.2	41.05	2	41.03	41.45	-1.8	7,210	-0.03%
2022/07/28	5.3	40.64	0	0.00	40.50	5.3	7,044	0.08%
2022/07/27	1	44.50	5	44.46	44.45	-4	6,806	-0.06%
2022/07/26	1	44.45	0	0.00	44.65	1	6,605	0.02%
2022/07/25	0	0.00	0.8	44.61	44.90	-0.8	6,528	-0.01%
2022/07/22	0	0.00	0.4	44.50	44.85	-0.4	6,469	-0.01%
2022/07/21	1	44.15	0	0.00	44.50	1	6,390	0.02%
2022/07/20	20	44.25	20	44.05	44.05	0	6,250	0.00%
2022/07/19	0	44.35	19	44.30	44.10	-19	6,176	-0.31%
2022/07/18	1	42.70	2	43.45	43.95	-1	6,026	-0.02%
2022/07/15	18.4	43.34	0	0.00	43.00	18.4	5,991	0.31%
2022/07/12	1	43.65	0	0.00	43.70	1	5,875	0.02%
2022/07/11	0	43.94	0	0.00	44.05	0	5,858	0.00%
2022/07/08	0.2	43.95	0	0.00	43.85	0.2	5,876	0.00%
2022/07/07	0.2	44.05	0	0.00	43.85	0.2	5,874	0.00%
2022/07/06	0.1	44.00	0	0.00	44.10	0.1	5,892	0.00%
2022/07/04	0	43.98	6	44.08	43.90	-6	5,812	-0.10%
2022/06/30	0	43.75	0	0.00	43.80	0	5,702	0.00%
2022/06/29	0	43.80	0	0.00	43.70	0	5,685	0.00%
2022/06/27	0	44.05	15	44.20	44.00	-15	5,730	-0.26%
2022/06/24	0	43.55	3.1	43.53	43.60	-3.1	5,706	-0.05%
2022/06/23	2.2	42.83	0	0.00	42.95	2.2	5,696	0.04%
2022/06/22	0	43.35	0	0.00	43.60	0	5,547	0.00%
2022/06/21	1	43.25	10	43.00	43.05	-9	5,378	-0.17%
2022/06/20	2.1	42.70	0	0.00	42.40	2.1	5,189	0.04%
2022/06/17	14.3	42.37	0	0.00	43.45	14.3	4,975	0.29%
2022/06/16	0.3	43.38	0	0.00	43.10	0.3	4,694	0.01%
2022/06/15	18.4	43.36	0	0.00	43.30	18.4	4,782	0.38%
2022/06/14	0.3	43.77	1	43.50	43.65	-0.7	4,824	-0.01%
2022/06/13	2.2	43.75	0	0.00	43.70	2.2	4,849	0.05%
2022/06/10	1.1	44.32	0	0.00	44.15	1.1	4,878	0.02%
2022/06/09	0.1	44.50	0	0.00	44.65	0.1	4,884	0.00%
2022/06/08	10.1	44.75	0	0.00	44.80	10.1	4,909	0.21%
2022/06/07	3.1	44.30	1	44.65	44.20	2.1	4,936	0.04%
2022/06/06	1.2	44.22	0	0.00	44.35	1.2	4,980	0.02%
2022/06/02	0	44.70	0	0.00	44.40	0	5,039	0.00%
2022/06/01	1	44.80	0	0.00	44.80	1	5,081	0.02%
2022/05/31	0.1	45.35	0	0.00	44.40	0.1	5,086	0.00%
2022/05/27	0	45.05	0	0.00	45.20	0	4,988	0.00%
2022/05/24	1.1	44.21	0	0.00	44.00	1.1	5,152	0.02%
2022/05/20	0.2	43.97	0	0.00	44.00	0.2	5,149	0.00%
2022/05/19	1.1	43.99	0	0.00	43.65	1.1	5,152	0.02%
2022/05/18	1.1	44.61	0	0.00	44.65	1.1	5,074	0.02%
2022/05/17	0	45.00	1.2	45.00	44.75	-1.2	5,056	-0.02%
2022/05/16	0	0.00	2	44.90	44.95	-2	5,041	-0.04%
2022/05/13	0.1	44.58	0	0.00	45.05	0.1	5,021	0.00%
2022/05/12	0.1	44.75	0.1	44.55	44.40	0	5,005	0.00%
2022/05/11	8.1	45.55	0	0.00	45.30	8.1	4,990	0.16%
2022/05/10	0	46.10	0	0.00	46.15	0	4,974	0.00%
2022/05/09	2	46.48	1	46.40	46.30	1	4,999	0.02%
2022/05/05	0	47.45	0	0.00	47.45	0	5,076	0.00%
2022/05/04	1	47.25	0	0.00	47.45	1	5,089	0.02%
2022/05/03	1	47.51	0.1	47.70	47.50	1	5,156	0.02%
2022/04/29	0	0.00	2	47.98	48.10	-2	5,185	-0.04%
2022/04/28	0	0.00	4	47.56	48.00	-4	5,155	-0.08%
2022/04/27	0	46.75	0	0.00	47.10	0	5,045	0.00%
2022/04/25	1	46.80	0	47.00	46.90	1	5,021	0.02%
2022/04/22	0	0.00	0.3	47.40	47.55	-0.3	4,970	-0.01%
2022/04/20	0	0.00	1	47.15	47.35	-1	4,918	-0.02%
2022/04/18	9	46.32	1	46.60	46.55	8	4,870	0.16%
2022/04/15	1.2	46.98	0	0.00	46.90	1.2	4,815	0.03%
2022/04/14	4	47.20	0	0.00	47.20	4	4,803	0.08%
2022/04/13	0.1	47.45	0	0.00	47.50	0.1	4,793	0.00%
2022/04/08	6.2	47.86	0.1	47.95	47.80	6.1	4,698	0.13%
2022/04/07	0.3	48.15	0	0.00	47.95	0.3	4,687	0.01%
2022/04/01	6	48.10	0	0.00	48.00	6	4,572	0.13%
2022/03/31	1.1	48.46	2.5	48.60	48.60	-1.4	4,523	-0.03%
2022/03/30	0	0.00	2	48.47	48.50	-2	4,484	-0.05%
2022/03/28	1	48.00	0	0.00	48.10	1	4,740	0.02%
2022/03/23	1	48.00	0	0.00	48.10	1	5,547	0.02%
2022/03/22	1	48.10	0	0.00	48.30	1	5,665	0.02%
2022/03/21	0	0.00	3.6	48.20	48.25	-3.6	5,666	-0.06%
2022/03/18	0	0.00	0.4	47.90	47.90	-0.4	5,639	-0.01%
2022/03/17	0	0.00	5	48.00	48.00	-5	5,546	-0.09%
2022/03/16	1	47.55	2.5	47.41	47.60	-1.5	5,446	-0.03%
2022/03/15	6	46.98	11	46.95	47.30	-5	5,432	-0.09%
2022/03/14	0	0.00	18	47.10	47.20	-18	5,397	-0.33%
2022/03/11	0	0.00	2	46.70	46.70	-2	5,384	-0.04%
2022/03/10	0	0.00	31	46.32	46.45	-31	5,401	-0.57%
2022/03/09	0	0.00	1	45.55	45.95	-1	5,381	-0.02%
2022/03/08	14.1	44.86	0	45.20	44.85	14.1	5,397	0.26%
2022/03/07	4	45.20	2	45.25	45.50	2	5,444	0.04%
2022/03/04	1	45.80	0	0.00	46.00	1	5,677	0.02%
2022/03/03	10	46.10	0	0.00	46.20	10	5,775	0.17%
2022/03/01	0	0.00	1	45.85	46.10	-1	6,284	-0.02%
2022/02/25	3.3	45.21	2	45.20	45.10	1.3	6,461	0.02%
2022/02/24	3.1	45.50	3	45.70	45.55	0.1	6,645	0.00%
2022/02/23	1	45.75	0	0.00	45.90	1	6,620	0.02%
2022/02/22	1	45.70	2	45.90	45.75	-1	6,639	-0.02%
2022/02/21	1	45.80	5.3	45.74	45.95	-4.3	6,681	-0.06%
2022/02/18	0.3	45.70	1	45.60	45.75	-0.7	6,713	-0.01%
2022/02/17	1	45.65	0	0.00	45.70	1	6,763	0.01%
2022/02/15	2.1	45.05	0	0.00	45.00	2.1	6,848	0.03%
2022/02/14	0	45.10	0	0.00	45.30	0	6,887	0.00%
2022/02/11	0	0.00	5	45.45	45.50	-5	6,892	-0.07%
2022/02/10	1	45.10	1	45.15	45.30	0	6,861	0.00%
2022/02/09	1.1	44.90	0	0.00	45.20	1.1	6,866	0.02%
2022/02/08	2	44.90	0	0.00	44.75	2	6,837	0.03%
2022/02/07	0	0.00	5	44.65	44.80	-5	6,799	-0.07%
2022/01/26	1.1	44.30	0	0.00	44.20	1.1	6,712	0.02%
2022/01/25	19.2	44.06	0	0.00	44.15	19.2	6,725	0.29%
2022/01/24	0	0.00	5	44.65	44.65	-5	6,700	-0.07%
2022/01/21	1	44.35	0	0.00	44.50	1	6,705	0.01%
2022/01/20	20.1	44.40	0	0.00	44.35	20.1	6,679	0.30%
2022/01/19	2	44.53	2	44.30	44.40	0	6,741	0.00%
2022/01/18	2	44.58	0	0.00	44.55	2	6,782	0.03%
2022/01/17	0	0.00	1	44.45	44.40	-1	6,779	-0.01%
2022/01/14	1	44.20	14.5	44.49	44.60	-13.5	6,841	-0.20%
2022/01/12	0.1	44.23	0	0.00	44.40	0.1	6,982	0.00%
2022/01/11	0	0.00	3	44.30	44.35	-3	7,034	-0.04%
2022/01/10	0	0.00	1	44.35	44.30	-1	7,035	-0.01%
2022/01/07	1	44.00	3.1	44.20	44.30	-2.1	7,076	-0.03%
2022/01/06	0	0.00	7	44.00	44.10	-7	7,082	-0.10%
2022/01/05	0	0.00	10	43.85	43.90	-10	7,110	-0.14%
2022/01/04	24	43.69	0	0.00	43.80	24	7,165	0.33%
2022/01/03	4	44.00	1	44.45	44.00	3	7,163	0.04%
2021/12/30	0	0.00	3	44.30	44.30	-3	7,237	-0.04%
2021/12/29	0	44.25	7.1	44.24	44.25	-7.1	7,342	-0.10%
2021/12/28	0.1	44.14	3.1	44.18	44.20	-3	7,408	-0.04%
2021/12/27	0	0.00	2	44.10	44.15	-2	7,488	-0.03%
2021/12/24	2.2	44.20	1.3	44.29	44.25	0.9	7,594	0.01%
2021/12/23	0	44.10	69	44.25	44.30	-69	7,666	-0.90%
2021/12/22	69.2	43.95	1	43.95	43.90	68.2	7,640	0.89%
2021/12/21	0	0.00	1	43.80	43.75	-1	7,525	-0.01%
2021/12/20	1	43.65	3	43.67	43.40	-2	7,443	-0.03%
2021/12/17	61	42.90	61	43.25	42.95	0	7,317	0.00%
2021/12/16	9	42.91	0	0.00	42.95	9	6,964	0.13%
2021/12/15	0	0.00	4.1	43.35	43.40	-4.1	7,026	-0.06%
2021/12/14	0.1	43.10	2	43.30	43.05	-1.9	7,593	-0.03%
2021/12/13	2.3	43.13	1	43.30	43.00	1.3	7,641	0.02%
2021/12/10	1	43.45	5	43.50	43.45	-4	7,685	-0.05%
2021/12/09	1	43.55	0	0.00	43.50	1	7,821	0.01%
2021/12/08	1.2	43.46	1	43.45	43.50	0.2	7,912	0.00%
2021/12/07	5	43.00	0	43.40	43.25	5	7,889	0.06%
2021/12/06	0	0.00	10	43.00	43.15	-10	7,900	-0.13%
2021/12/03	0.1	42.95	0	0.00	42.75	0.1	7,906	0.00%
2021/12/02	1.2	42.13	1	42.15	42.40	0.2	7,916	0.00%
2021/12/01	5.2	42.18	0	0.00	42.35	5.2	7,893	0.07%
2021/11/30	9.2	42.57	0	0.00	42.00	9.2	7,801	0.12%
2021/11/29	5.1	42.30	0	0.00	42.45	5.1	7,648	0.07%
2021/11/26	11.1	42.22	2	42.30	42.25	9.1	7,690	0.12%
2021/11/25	38.2	42.51	2.3	42.56	42.35	36	7,640	0.47%
2021/11/24	15	43.35	0	0.00	43.35	15	7,303	0.21%
2021/11/23	20.1	43.87	0	0.00	44.10	20.1	7,119	0.28%
2021/11/22	4.4	44.91	0	0.00	44.70	4.4	6,948	0.06%
2021/11/18	1.1	44.66	0	0.00	44.70	1.1	6,995	0.02%
2021/11/17	5	44.84	0	0.00	44.90	5	6,971	0.07%
2021/11/16	6	45.08	0	0.00	45.10	6	7,035	0.09%
2021/11/15	2	45.20	0	0.00	45.25	2	7,160	0.03%
2021/11/12	0	0.00	1	45.40	45.55	-1	7,296	-0.01%
2021/11/11	20.1	45.10	0	45.15	45.30	20.1	7,452	0.27%
2021/11/10	21	44.65	0	0.00	44.80	21	7,604	0.28%
2021/11/09	0	0.00	0.5	44.82	44.80	-0.5	7,684	-0.01%
2021/11/08	0	44.75	1.1	44.81	44.90	-1.1	7,761	-0.01%
2021/11/05	0	0.00	22	44.64	44.80	-22	7,880	-0.28%
2021/11/04	0	44.55	12.2	44.51	44.50	-12.1	7,989	-0.15%
2021/11/03	1	44.40	0	0.00	44.50	1	8,274	0.01%
2021/11/02	0	44.50	0	0.00	44.50	0	8,560	0.00%
2021/11/01	1.1	44.07	2	44.20	44.20	-0.9	9,889	-0.01%
2021/10/29	19	44.25	0	0.00	44.30	19	10,272	0.19%
2021/10/28	0.1	44.50	3	44.35	44.35	-2.9	10,635	-0.03%
2021/10/27	8	44.36	0	0.00	44.30	8	10,946	0.07%
2021/10/26	32.2	44.56	0	0.00	44.50	32.2	11,126	0.29%
2021/10/25	2	44.60	0	0.00	44.60	2	11,240	0.02%
2021/10/22	1	45.00	13	45.08	44.85	-12	11,524	-0.10%
2021/10/21	4	44.63	2	44.73	44.60	2	11,537	0.02%
2021/10/20	14	44.83	0	0.00	44.75	14	11,540	0.12%
2021/10/19	2	45.05	0.1	45.33	45.15	1.9	11,564	0.02%
2021/10/15	0	45.50	0	0.00	45.50	0	11,647	0.00%
2021/10/14	6	45.20	0	0.00	45.35	6	11,653	0.05%
2021/10/13	1	45.30	0	0.00	45.40	1	11,712	0.01%
2021/10/12	0	45.55	0	0.00	45.45	0	11,714	0.00%
2021/10/08	0.1	45.85	0	0.00	45.85	0.1	11,754	0.00%
2021/10/06	0.1	45.63	1	45.65	45.65	-0.9	11,943	-0.01%
2021/10/05	2	45.25	1.1	45.40	45.30	0.9	11,992	0.01%
2021/10/04	0.1	45.49	30	45.50	45.45	-29.9	12,199	-0.24%
2021/10/01	1.2	45.23	29.1	45.42	45.35	-27.9	12,505	-0.22%
2021/09/30	2	45.60	0	0.00	45.60	2	12,648	0.02%
2021/09/29	6.4	45.63	4	45.80	45.80	2.4	12,769	0.02%
2021/09/28	0	0.00	1	46.05	46.35	-1	12,739	-0.01%
2021/09/27	1	46.40	0	0.00	46.45	1	12,777	0.01%
2021/09/24	0.2	46.45	5	46.50	46.45	-4.8	12,781	-0.04%
2021/09/23	5.1	46.10	2	45.98	46.15	3.1	12,802	0.02%
2021/09/22	1	44.52	13	44.80	45.60	-12	12,728	-0.09%
2021/09/17	7.2	45.26	6	45.27	45.00	1.2	12,631	0.01%
2021/09/16	2.1	46.25	1	46.50	46.50	1.1	12,156	0.01%
2021/09/15	1.1	46.30	2	46.40	46.35	-0.9	12,235	-0.01%
2021/09/14	9	46.44	3	46.53	46.50	6	12,364	0.05%
2021/09/13	2	45.83	4.1	45.51	45.90	-2.1	12,543	-0.02%
2021/09/10	4	44.85	0	0.00	44.95	4	12,540	0.03%
2021/09/09	1.2	44.40	0	0.00	44.35	1.2	12,815	0.01%
2021/09/08	9.2	44.70	0	0.00	44.75	9.2	12,843	0.07%
2021/09/07	0	0.00	2	45.00	45.15	-2	12,851	-0.02%
2021/09/06	8	44.81	1	44.50	44.90	7	12,856	0.05%
2021/09/03	1	45.00	0	0.00	45.10	1	12,872	0.01%
2021/09/02	5.1	44.95	0	0.00	44.85	5.1	12,909	0.04%
2021/09/01	4.3	45.01	3	45.32	45.65	1.3	12,873	0.01%
2021/08/31	2	44.73	0	0.00	44.90	2	12,807	0.02%
2021/08/30	7.1	44.59	2	44.65	44.70	5.1	12,887	0.04%
2021/08/26	7	43.79	1	43.70	43.65	6	13,077	0.05%
2021/08/25	5	43.94	0	0.00	43.95	5	13,179	0.04%
2021/08/24	2	43.73	0	43.75	43.80	2	13,181	0.02%
2021/08/23	0	0.00	1.2	43.77	43.60	-1.2	13,450	-0.01%
2021/08/20	2	43.13	0	0.00	43.00	2	13,560	0.01%
2021/08/19	4.3	43.53	0	0.00	43.35	4.3	13,576	0.03%
2021/08/18	3	43.65	0	0.00	44.10	3	13,481	0.02%
2021/08/17	9.2	43.91	4	43.84	43.75	5.2	13,358	0.04%
2021/08/16	13.1	44.89	5	44.78	44.60	8.1	13,185	0.06%
2021/08/13	0.1	45.71	2	45.55	45.60	-1.9	13,220	-0.01%
2021/08/12	1	45.70	1	45.70	45.75	0	13,236	0.00%
2021/08/11	2.1	45.43	1	45.60	45.60	1.1	13,278	0.01%
2021/08/10	4.2	45.66	0	0.00	45.55	4.2	13,322	0.03%
2021/08/09	6.3	45.80	0	0.00	45.85	6.3	13,401	0.05%
2021/08/06	5.6	46.14	0	0.00	46.05	5.6	13,317	0.04%
2021/08/05	34.2	46.37	1	46.90	46.35	33.2	13,269	0.25%
2021/08/04	11.2	52.18	0	0.00	51.90	11.2	12,479	0.09%
2021/08/03	2	52.00	1	52.20	52.10	1	12,408	0.01%
2021/08/02	2	51.50	0.1	51.80	51.80	1.9	12,169	0.02%
2021/07/30	2	51.85	0	0.00	51.80	2	11,948	0.02%
2021/07/28	2.2	52.29	0	0.00	52.10	2.2	11,887	0.02%
2021/07/27	2	52.80	2	52.90	53.00	0	11,895	0.00%
2021/07/26	0	53.50	1	53.50	53.10	-1	11,977	-0.01%
2021/07/23	3	52.50	0	0.00	52.80	3	12,029	0.02%
2021/07/22	5.1	52.20	1	52.20	52.20	4.1	12,113	0.03%
2021/07/21	0	52.20	1	52.40	52.50	-1	12,201	-0.01%
2021/07/20	0	52.00	1	52.10	52.00	-1	12,290	-0.01%
2021/07/19	0	0.00	0.5	52.00	52.50	-0.5	12,521	0.00%
2021/07/16	1	51.90	0	0.00	52.00	1	13,083	0.01%
2021/07/15	0	0.00	2.1	51.90	51.90	-2.1	13,526	-0.02%
2021/07/14	1	52.20	0.2	52.30	52.50	0.8	13,811	0.01%
2021/07/12	4	52.73	16	52.70	52.70	-12	13,897	-0.09%
2021/07/08	1	52.20	0.9	52.79	53.00	0.1	13,910	0.00%
2021/07/07	7	51.60	2.1	51.58	51.70	4.9	13,787	0.04%
2021/07/02	0	50.70	1.1	50.51	50.50	-1	13,581	-0.01%
2021/07/01	0.1	50.68	0	0.00	50.60	0.1	13,569	0.00%
2021/06/30	50	50.85	4.5	50.90	50.70	45.5	13,613	0.33%
2021/06/29	0	50.60	0	0.00	50.70	0	13,670	0.00%
2021/06/25	2	50.65	0	0.00	50.60	2	13,714	0.01%
2021/06/24	0	0.00	1	50.60	50.30	-1	13,678	-0.01%
2021/06/23	6	50.48	2	50.60	50.50	4	13,718	0.03%
2021/06/22	3	51.13	3	50.33	50.80	0	13,538	0.00%
2021/06/21	9.2	49.97	2	50.10	50.00	7.2	13,225	0.05%
2021/06/18	1	50.20	0	0.00	50.40	1	13,154	0.01%
2021/06/17	1	50.90	1	51.00	51.10	0	13,078	0.00%
2021/06/15	1.1	50.73	0	0.00	50.70	1.1	13,161	0.01%
2021/06/11	0.1	50.80	0.1	50.80	50.70	0	13,164	0.00%
2021/06/10	9.1	50.56	0	0.00	50.60	9.1	13,104	0.07%
2021/06/09	0.1	50.68	0	0.00	50.60	0.1	13,056	0.00%
2021/06/08	3	50.90	0	0.00	50.90	3	12,995	0.02%
2021/06/07	1	51.29	0	0.00	51.10	1	12,983	0.01%
2021/06/04	0	51.40	5	51.50	51.40	-5	12,861	-0.04%
2021/06/03	8	51.99	0.1	52.00	51.80	7.9	12,799	0.06%
2021/06/02	0	0.00	0.5	51.60	51.90	-0.5	12,694	0.00%
2021/06/01	2	51.70	0.3	51.50	51.60	1.7	12,507	0.01%
2021/05/31	0	0.00	6	51.77	51.90	-6	12,498	-0.05%
2021/05/28	0	50.20	0	0.00	50.40	0	12,277	0.00%
2021/05/27	0	50.10	7	50.20	50.20	-7	12,195	-0.06%
2021/05/26	1	49.80	0	0.00	50.10	1	12,238	0.01%
2021/05/25	2.3	50.39	0	0.00	50.30	2.3	12,201	0.02%
2021/05/24	1.2	50.28	0	50.20	50.30	1.2	12,192	0.01%
2021/05/21	1	50.99	2	52.50	50.60	-1	12,257	-0.01%
2021/05/19	0.1	49.90	3	49.67	49.85	-2.9	12,225	-0.02%
2021/05/18	0.1	49.65	0	0.00	49.95	0.1	12,155	0.00%
2021/05/17	0	0.00	1	48.00	48.45	-1	12,062	-0.01%
2021/05/14	4	48.85	0.1	49.10	49.00	3.9	11,864	0.03%
2021/05/13	11	47.47	10	48.15	47.95	1	11,669	0.01%
2021/05/12	11	49.73	1.3	48.32	48.55	9.7	11,431	0.08%
2021/05/11	2	50.05	42	50.50	50.10	-40	10,915	-0.37%
2021/05/10	0	0.00	10	50.80	50.90	-10	10,572	-0.09%
2021/05/07	55.1	50.38	6	50.30	50.30	49.1	10,486	0.47%
2021/05/06	3.4	50.03	0	50.20	50.40	3.3	10,473	0.03%
2021/05/04	0.3	48.70	3	49.28	48.55	-2.7	10,187	-0.03%
2021/05/03	6.1	49.74	1	49.80	49.60	5.1	9,910	0.05%
2021/04/29	0	0.00	1	50.00	49.95	-1	9,850	-0.01%
2021/04/28	1.4	50.16	0	0.00	50.20	1.4	9,744	0.01%
2021/04/27	1.1	50.77	0.5	50.50	50.30	0.6	9,655	0.01%
2021/04/26	1	50.50	1	50.60	50.80	0	9,515	0.00%
2021/04/23	7.3	50.20	2	50.05	50.20	5.3	9,403	0.06%
2021/04/22	7.3	52.98	5	53.08	51.60	2.3	9,290	0.02%
2021/04/21	1	51.30	3	51.73	52.20	-2	8,729	-0.02%
2021/04/20	8.4	51.23	8.5	51.00	50.70	-0.1	8,278	0.00%
2021/04/19	11	49.62	7	49.81	50.00	4	7,927	0.05%
2021/04/16	5	48.47	0	0.00	48.95	5	7,718	0.06%
2021/04/15	2	48.95	2	48.65	48.30	0	7,601	0.00%
2021/04/14	2	47.35	0	0.00	47.40	2	7,401	0.03%
2021/04/13	2	47.43	3	47.37	47.35	-1	7,295	-0.01%
2021/04/09	1	46.80	0	0.00	46.70	1	6,989	0.01%
2021/04/08	2	46.85	0.1	47.00	46.90	1.9	6,896	0.03%
2021/04/07	0	47.00	2	46.88	47.00	-2	6,870	-0.03%
2021/04/06	0	47.10	0	0.00	47.10	0	6,824	0.00%
2021/04/01	4	47.24	2	47.60	47.10	2	6,725	0.03%
2021/03/31	0	0.00	2	47.33	47.80	-2	6,566	-0.03%
2021/03/30	1	46.75	0	0.00	46.80	1	6,465	0.02%
2021/03/29	3	46.50	1	46.70	46.80	2	6,422	0.03%
2021/03/26	6	46.37	1	46.70	46.50	5	6,376	0.08%
2021/03/25	0	0.00	1	45.95	46.00	-1	6,283	-0.02%
2021/03/22	11	45.60	0	0.00	45.80	11	6,406	0.17%
2021/03/19	0	0.00	10	44.00	44.40	-10	6,194	-0.16%
2021/03/18	0	0.00	14	44.87	44.35	-14	6,098	-0.23%
2021/03/15	0	0.00	0	43.80	43.75	0	6,023	0.00%
2021/03/11	1	43.90	1	44.15	43.90	0	6,049	0.00%
2021/03/10	1	43.85	0	0.00	43.75	1	6,056	0.02%
2021/03/09	0	0.00	1	43.70	43.90	-1	6,065	-0.02%
2021/03/08	16	43.44	2	43.25	43.45	14	6,040	0.23%
2021/03/04	1	42.85	0	0.00	43.20	1	6,171	0.02%
2021/03/03	0	0.00	3	43.15	43.10	-3	6,118	-0.05%
2021/03/02	0	0.00	1	43.00	42.50	-1	6,027	-0.02%
2021/02/26	11	42.66	17	42.98	42.65	-6	5,967	-0.10%
2021/02/23	5	42.85	0	42.80	43.00	5	5,737	0.09%
2021/02/22	0	0.00	24	42.61	42.75	-24	5,668	-0.42%
2021/02/19	3	41.10	0	0.00	41.80	3	5,502	0.05%
2021/02/04	10	40.75	0	0.00	40.70	10	5,499	0.18%
2021/02/03	7	40.87	0	0.00	41.05	7	5,632	0.12%
2021/02/02	3	40.50	0	0.00	40.80	3	5,672	0.05%
2021/02/01	3	40.50	0	0.00	40.45	3	5,633	0.05%
2021/01/29	3	40.12	0	0.00	40.00	3	5,625	0.05%
2021/01/21	0	0.00	1	41.25	41.05	-1	5,465	-0.02%
2021/01/20	1	41.50	0	0.00	41.45	1	5,505	0.02%
2021/01/19	2	42.00	0	0.00	42.15	2	5,389	0.04%
2021/01/15	21	41.95	0	42.15	41.80	21	5,318	0.39%
2021/01/13	0	0.00	0.1	43.00	42.90	-0.1	5,218	0.00%
2021/01/12	0	43.10	2	43.05	42.90	-2	5,230	-0.04%
2021/01/11	0	43.20	0	0.00	43.25	0	5,241	0.00%
2021/01/08	1	43.20	0	0.00	43.45	1	5,264	0.02%
2021/01/07	0	0.00	4	43.50	43.25	-4	5,272	-0.08%
2021/01/06	0	43.10	0	0.00	43.15	0	5,240	0.00%
2021/01/05	0	43.20	0	0.00	43.00	0	5,213	0.00%
2021/01/04	2	43.00	0	0.00	43.00	2	5,242	0.04%
2020/12/31	0	0.00	6	43.45	43.20	-6	5,242	-0.11%
2020/12/30	2	43.05	0	0.00	43.15	2	5,264	0.04%
2020/12/29	10	43.00	0	0.00	43.20	10	5,246	0.19%
2020/12/25	2	42.70	0	0.00	42.70	2	5,243	0.04%
2020/12/24	0	42.49	4	42.60	42.30	-4	5,243	-0.08%
2020/12/23	6	42.23	0	0.00	42.25	6	5,206	0.12%
2020/12/22	4	42.78	0.1	43.00	42.70	3.9	5,163	0.08%
2020/12/21	0	0.00	5	43.25	43.05	-5	5,223	-0.10%
2020/12/18	5	42.65	0	0.00	42.50	5	5,168	0.10%
2020/12/16	0.2	43.30	5	43.40	43.85	-4.9	5,058	-0.10%
2020/12/14	5	42.90	1	42.95	42.80	4	5,079	0.08%
2020/12/11	0	43.25	0	0.00	43.10	0	5,063	0.00%
2020/12/09	0	0.00	1	44.05	43.90	-1	5,078	-0.02%
2020/12/08	1	44.05	0	0.00	44.00	1	5,048	0.02%
2020/12/07	10	44.15	1	44.15	44.15	9	5,056	0.18%
2020/12/04	1	44.15	0	0.00	43.95	1	5,006	0.02%
2020/12/01	0	0.00	2	43.35	43.30	-2	4,945	-0.04%
2020/11/27	0	0.00	5	44.00	44.10	-5	4,964	-0.10%
2020/11/18	0.1	44.00	1	44.45	44.50	-0.9	5,247	-0.02%
2020/11/17	0	0.00	2	44.00	44.40	-2	5,292	-0.04%
2020/11/16	0	0.00	14	44.01	43.95	-14	5,341	-0.26%
2020/11/12	0	0.00	1	43.60	43.70	-1	5,598	-0.02%
2020/11/11	1	43.45	0	0.00	43.65	1	5,728	0.02%
2020/11/10	0	0.00	1	42.30	42.25	-1	5,651	-0.02%
2020/11/06	0	0.00	0	42.00	41.85	0	5,732	0.00%
2020/10/30	3	41.20	0	0.00	41.15	3	6,007	0.05%
2020/10/28	0	0.00	16	41.90	41.90	-16	6,086	-0.26%
2020/10/23	1	41.15	1	41.15	41.10	0	6,434	0.00%
2020/10/22	0	0.00	10	41.65	41.45	-10	6,588	-0.15%
2020/10/21	0	0.00	2	41.30	41.00	-2	6,647	-0.03%
2020/10/20	0	0.00	1	41.10	40.80	-1	6,693	-0.01%
2020/10/19	0	0.00	1	41.20	41.00	-1	7,223	-0.01%
2020/10/16	2	40.65	0	0.00	40.55	2	7,492	0.03%
2020/10/15	0	0.00	2	40.55	40.40	-2	7,855	-0.03%
2020/10/14	2	40.38	1	40.45	40.30	1	8,023	0.01%
2020/10/13	1	40.40	0	0.00	40.55	1	8,126	0.01%
2020/10/08	2	40.85	0	0.00	41.10	2	8,409	0.02%
2020/09/24	20	40.80	0	0.00	40.20	20	9,298	0.22%
2020/09/22	0	0.00	1	41.55	41.50	-1	9,410	-0.01%
2020/09/18	1	42.45	0	0.00	42.70	1	9,570	0.01%
2020/09/16	0	0.00	1	42.70	42.80	-1	9,691	-0.01%
2020/09/14	0	0.00	12	42.60	42.90	-12	9,983	-0.12%
2020/09/08	0	0.00	1	42.35	42.35	-1	10,239	-0.01%
2020/09/07	0	0.00	2	42.23	42.30	-2	10,295	-0.02%
2020/09/04	0	0.00	12	41.65	41.70	-12	10,346	-0.12%
2020/09/03	0	0.00	1	42.05	41.75	-1	10,357	-0.01%
2020/09/02	4	41.65	0	0.00	41.60	4	10,356	0.04%
2020/08/31	0.2	42.65	0	0.00	42.50	0.2	10,251	0.00%
2020/08/28	0	0.00	10	42.67	42.45	-10	10,255	-0.10%
2020/08/26	6	42.91	0	0.00	42.85	6	10,358	0.06%
2020/08/25	0	0.00	1	43.30	43.35	-1	10,359	-0.01%
2020/08/24	0	0.00	6	43.32	43.30	-6	10,380	-0.06%
2020/08/21	1	43.25	2	43.20	43.40	-1	10,375	-0.01%
2020/08/20	0	0.00	2	42.35	42.25	-2	10,332	-0.02%
2020/08/19	2	43.35	0	0.00	43.15	2	10,235	0.02%
2020/08/18	3	43.20	3	43.23	43.30	0	10,122	0.00%
2020/08/17	2	42.28	11	42.59	42.50	-9	9,938	-0.09%
2020/08/14	1	41.30	8	41.58	41.50	-7	9,800	-0.07%
2020/08/13	0	0.00	3	41.02	41.10	-3	9,837	-0.03%
2020/08/12	1	40.80	0	0.00	40.75	1	9,859	0.01%
2020/08/11	3	40.95	0	0.00	40.95	3	9,856	0.03%
2020/08/10	1	41.05	0	0.00	41.20	1	9,901	0.01%
2020/08/07	1	41.20	0	0.00	41.05	1	9,923	0.01%
2020/08/06	18	41.10	2	41.35	41.05	16	9,862	0.16%
2020/08/05	27	40.88	1	41.05	40.85	26	9,848	0.26%
2020/08/04	10	40.17	2	40.18	40.45	8	9,789	0.08%
2020/08/03	8	40.06	0	0.00	40.00	8	9,814	0.08%
2020/07/31	5	39.94	0	0.00	39.95	5	9,749	0.05%
2020/07/30	3	39.67	0	0.00	40.00	3	9,681	0.03%
2020/07/29	6	39.84	0	0.00	39.65	6	9,649	0.06%
2020/07/28	3	40.13	1	40.00	39.80	2	9,557	0.02%
2020/07/27	1	40.75	0	0.00	40.70	1	9,504	0.01%
2020/07/24	1	42.00	0	0.00	41.85	1	9,416	0.01%
2020/07/23	7	42.02	0	0.00	41.90	7	9,392	0.07%
2020/07/22	0	0.00	6	46.13	46.30	-6	8,867	-0.07%
2020/07/21	13	46.30	1	46.50	46.45	12	8,589	0.14%
2020/07/16	16	45.74	2	46.40	45.40	14	8,127	0.17%
2020/07/13	0	0.00	1	46.80	46.40	-1	7,835	-0.01%
2020/07/10	0	0.00	1	46.70	46.30	-1	7,797	-0.01%
2020/07/07	0	0.00	1	45.70	45.75	-1	7,485	-0.01%
2020/07/06	2	45.25	5	45.45	45.60	-3	7,467	-0.04%
2020/07/03	0	0.00	11	44.98	45.00	-11	7,630	-0.14%
2020/07/02	0	0.00	2	44.35	44.50	-2	7,713	-0.03%
2020/07/01	0	0.00	1	44.30	44.10	-1	7,680	-0.01%
2020/06/30	1	43.90	0	0.00	43.60	1	7,687	0.01%
2020/06/29	1	43.30	0	0.00	43.25	1	7,673	0.01%
2020/06/22	1	43.85	0	0.00	43.20	1	7,638	0.01%
2020/06/19	6	43.10	5	43.70	43.45	1	7,656	0.01%
2020/06/15	3	43.83	0	0.00	43.60	3	7,802	0.04%
2020/06/12	0	0.00	2	43.75	44.05	-2	7,882	-0.03%
2020/06/11	2	44.30	0	0.00	44.15	2	8,061	0.02%
2020/06/05	2	44.90	0	0.00	45.20	2	8,609	0.02%
2020/06/04	1	45.20	0	0.00	44.70	1	8,734	0.01%
2020/06/03	0	0.00	9	44.96	45.20	-9	8,776	-0.10%
2020/06/02	5	44.40	2	44.35	44.40	3	8,730	0.03%
2020/05/29	1	43.20	0	0.00	43.55	1	8,764	0.01%
2020/05/28	6	43.71	0	0.00	43.25	6	8,961	0.07%
2020/05/26	0	0.00	4	44.40	44.20	-4	9,195	-0.04%
2020/05/25	0	0.00	1	43.80	43.90	-1	9,344	-0.01%
2020/05/21	1	43.70	0	0.00	44.00	1	9,627	0.01%
2020/05/19	1	43.80	0	0.00	44.05	1	9,682	0.01%
2020/05/13	4	44.00	0	0.00	43.95	4	9,613	0.04%
2020/05/11	0	0.00	1	44.65	44.50	-1	9,678	-0.01%
2020/05/08	0	0.00	1	44.00	44.00	-1	9,653	-0.01%
2020/05/04	1	43.05	0	0.00	43.05	1	9,786	0.01%
2020/04/30	1	43.50	2.3	43.90	43.90	-1.3	9,867	-0.01%
2020/04/29	0	0.00	2	42.90	42.95	-2	9,944	-0.02%
2020/04/21	0	0.00	1	42.35	42.25	-1	10,405	-0.01%
2020/04/17	1	43.00	6	43.46	43.50	-5	10,436	-0.05%
2020/04/16	5	43.39	3	43.52	43.25	2	10,348	0.02%
2020/04/15	0	0.00	2	43.15	43.35	-2	10,336	-0.02%
2020/04/14	0.3	42.70	1	42.65	42.70	-0.8	10,303	-0.01%
2020/04/13	1	41.95	0	0.00	41.90	1	10,296	0.01%
2020/04/10	1	41.90	0	0.00	42.15	1	10,379	0.01%
2020/04/09	4	41.91	0	0.00	42.00	4	10,474	0.04%
2020/04/08	3	41.88	16	41.63	42.00	-13	10,466	-0.12%
2020/04/07	1	39.35	1	39.95	39.90	0	10,282	0.00%
2020/04/01	4	39.09	0	0.00	38.60	4	10,306	0.04%
2020/03/31	0	0.00	1	39.45	39.40	-1	10,241	-0.01%
2020/03/30	4	38.63	0	0.00	39.10	4	10,235	0.04%
2020/03/26	3	39.00	0	0.00	38.80	3	10,427	0.03%
2020/03/24	1	39.50	0	0.00	39.00	1	10,621	0.01%
2020/03/19	0	0.00	3	36.27	35.65	-3	10,417	-0.03%
2020/03/17	1	38.30	0	0.00	38.25	1	10,372	0.01%
2020/03/13	1	39.15	0	0.00	41.00	1	10,129	0.01%
2020/03/11	1	42.45	0	0.00	42.55	1	9,859	0.01%
2020/03/10	0	0.00	10	43.00	42.00	-10	9,779	-0.10%
2020/03/05	1	43.60	0	0.00	43.55	1	9,738	0.01%
2020/03/03	11	43.84	0	0.00	43.10	11	9,770	0.11%
2020/03/02	8	43.05	0	0.00	43.90	8	9,544	0.08%
2020/02/27	2	44.45	3	44.80	44.35	-1	9,596	-0.01%
2020/02/26	6	44.10	0	0.00	44.30	6	9,576	0.06%
2020/02/25	4	44.93	0	0.00	44.85	4	9,458	0.04%
2020/02/24	1	46.05	0	0.00	46.15	1	9,339	0.01%
2020/02/18	0	0.00	13	47.16	47.35	-13	9,871	-0.13%
2020/02/14	0	0.00	0.1	46.80	46.95	-0.1	9,959	0.00%
2020/02/06	0.1	45.95	0	0.00	45.95	0.1	9,857	0.00%
2020/02/05	8	45.23	0	0.00	45.10	8	9,833	0.08%
2020/01/31	0	0.00	20	45.50	45.15	-20	9,652	-0.21%
2020/01/30	1	45.80	35	46.10	44.90	-34	9,480	-0.36%
2020/01/20	2	48.65	0	0.00	48.70	2	9,068	0.02%
2020/01/17	9	48.66	0	0.00	48.85	9	9,088	0.10%
2020/01/16	2	48.45	2	48.50	48.50	0	9,115	0.00%
2020/01/14	1	48.85	0	0.00	49.00	1	9,127	0.01%
2020/01/13	1	48.85	0	0.00	48.95	1	9,156	0.01%
2020/01/02	0	0.00	2	48.80	48.90	-2	9,097	-0.02%
2019/12/30	6	48.11	2	48.40	48.15	4	8,980	0.04%
2019/12/24	2	47.73	0	0.00	47.60	2	8,717	0.02%
2019/12/23	0	0.00	3	48.20	48.15	-3	8,555	-0.04%
2019/12/20	2	47.95	0	0.00	47.80	2	8,446	0.02%
2019/12/18	0	0.00	3	47.95	47.95	-3	8,241	-0.04%
2019/12/16	1	47.35	0	0.00	47.15	1	8,209	0.01%
2019/12/13	0	0.00	1	47.70	47.40	-1	8,195	-0.01%
2019/12/12	1	47.35	0	0.00	47.45	1	8,048	0.01%
2019/11/28	12	46.18	2	46.15	46.25	10	7,714	0.13%
2019/11/26	1	46.65	1	46.50	46.10	0	7,779	0.00%
2019/11/22	0	0.00	2	46.20	46.45	-2	7,549	-0.03%
2019/11/20	1	45.65	1	45.55	46.20	0	7,419	0.00%
2019/11/18	0	0.00	1	45.00	44.85	-1	7,071	-0.01%
2019/11/15	4	44.14	6	43.79	44.75	-2	6,977	-0.03%
2019/11/14	5	43.15	1	43.25	43.30	4	6,850	0.06%
2019/11/11	20	42.90	0	0.00	42.80	20	7,016	0.29%
2019/10/31	1	43.65	0	0.00	43.05	1	7,196	0.01%
2019/10/23	2	43.65	6	43.85	43.75	-4	7,298	-0.05%
2019/10/22	0	0.00	6	44.47	44.15	-6	7,586	-0.08%
2019/10/21	1	44.20	4	44.20	44.20	-3	7,765	-0.04%
2019/10/18	0	0.00	2	43.50	43.50	-2	7,825	-0.03%
2019/10/16	2	42.70	0	0.00	42.75	2	7,753	0.03%
2019/10/15	22	42.69	0	0.00	43.00	22	7,771	0.28%
2019/10/14	0	0.00	2	42.80	42.90	-2	7,831	-0.03%
2019/10/09	2	42.35	0	0.00	42.30	2	7,918	0.03%
2019/10/01	2	43.05	0	0.00	43.25	2	8,644	0.02%
2019/09/23	4	43.30	0	0.00	43.15	4	8,802	0.05%
2019/09/20	2	43.70	0	0.00	43.65	2	8,875	0.02%
2019/09/19	2	43.80	0	0.00	43.60	2	8,840	0.02%
2019/09/18	2	44.00	0	0.00	44.00	2	8,805	0.02%
2019/09/17	1	44.00	0	0.00	44.00	1	8,786	0.01%
2019/09/11	1	43.65	0	0.00	43.65	1	8,937	0.01%
2019/09/10	2	43.85	0	0.00	43.85	2	8,897	0.02%
2019/09/06	1	44.15	0	0.00	43.85	1	8,824	0.01%
2019/09/05	1	44.05	0	0.00	44.05	1	8,838	0.01%
2019/08/16	1	42.65	0	0.00	42.70	1	9,224	0.01%