興富發 (2542)-永豐金-敦北券商分點個股進出

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
42.95
漲跌
▲0.25
漲幅
+0.59%
成交量
7,983張
產業
上市營建類股
906人加入追蹤

立即追蹤
本地時間:14:30

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

興富發 (2542)籌碼相關－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
2024/04/26	5	42.95	20.2	42.56	42.95	-15.2	4,063	-0.37%
2024/04/25	0	0.00	2.4	42.20	42.70	-2.4	3,964	-0.06%
2024/04/24	1	41.95	5.2	42.10	41.95	-4.2	3,860	-0.11%
2024/04/23	8	42.26	2.1	42.00	42.25	6	3,821	0.16%
2024/04/22	9	43.74	1.2	43.53	42.40	7.8	3,769	0.21%
2024/04/19	1	41.10	9.5	41.46	41.45	-8.5	3,371	-0.25%
2024/04/18	2.1	41.05	10	41.61	41.60	-7.9	3,204	-0.25%
2024/04/17	0.3	40.85	19	40.46	40.85	-18.7	3,087	-0.61%
2024/04/16	8	40.34	5	40.50	40.10	3	3,049	0.10%
2024/04/15	0	0.00	0.1	41.10	40.80	-0.1	2,983	0.00%
2024/04/12	3.4	41.00	2	41.03	40.80	1.4	2,943	0.05%
2024/04/11	0	0.00	3	41.00	41.10	-3	2,921	-0.10%
2024/04/10	1	41.35	0	0.00	41.35	1	2,896	0.03%
2024/04/09	0	0.00	8	40.89	41.20	-8	2,858	-0.28%
2024/04/08	4	40.60	6	40.86	40.70	-2	2,790	-0.07%
2024/04/03	1	40.15	1	40.10	40.25	0	2,717	0.00%
2024/04/02	0	0.00	0.1	40.20	40.10	-0.1	2,680	0.00%
2024/04/01	0	0.00	1	40.25	40.25	-1	2,666	-0.04%
2024/03/29	0.1	40.24	1	40.25	40.15	-0.9	2,645	-0.03%
2024/03/28	0.1	40.50	0.7	40.50	40.50	-0.6	2,610	-0.02%
2024/03/27	1	40.59	24.1	40.61	40.60	-23.1	2,567	-0.90%
2024/03/26	7.2	39.01	1	39.10	39.00	6.2	2,505	0.25%
2024/03/25	1.2	39.30	0	0.00	39.35	1.2	2,514	0.05%
2024/03/22	1.1	38.76	0.2	38.85	38.80	0.9	2,529	0.04%
2024/03/21	0.1	38.70	16	38.74	38.65	-15.9	2,556	-0.62%
2024/03/20	1.3	38.50	25.2	38.40	38.50	-23.9	2,570	-0.93%
2024/03/19	1.4	38.71	104	38.65	38.70	-102.6	2,526	-4.06%	大賣/鉅額交易
2024/03/18	3.3	38.98	3.6	39.09	39.10	-0.3	2,512	-0.01%
2024/03/15	4.3	39.33	2	39.43	39.20	2.3	2,527	0.09%
2024/03/14	0.1	39.85	0.1	39.85	39.85	0	2,444	0.00%
2024/03/13	3.3	39.80	0.1	39.85	39.80	3.2	2,452	0.13%
2024/03/12	0.1	39.85	31	39.91	39.95	-30.9	2,432	-1.27%
2024/03/11	1.2	39.62	13	39.74	39.90	-11.8	2,450	-0.48%
2024/03/08	8	39.70	0	0.00	39.75	8	2,447	0.33%
2024/03/07	4.1	39.66	0.1	39.80	39.90	4	2,448	0.16%
2024/03/06	1.2	39.65	0	0.00	39.65	1.2	2,423	0.05%
2024/03/05	4.2	39.65	0.1	39.70	39.60	4.1	2,426	0.17%
2024/03/04	3.1	39.65	0	0.00	39.65	3.1	2,423	0.13%
2024/03/01	5.1	39.70	0	0.00	39.70	5.1	2,424	0.21%
2024/02/29	0.2	39.70	0	0.00	39.70	0.2	2,424	0.01%
2024/02/27	0.1	39.75	1	39.75	39.70	-0.9	2,419	-0.04%
2024/02/26	2.4	39.82	39.6	39.88	39.90	-37.2	2,444	-1.52%
2024/02/23	1.1	39.56	10.1	39.75	39.55	-9	2,440	-0.37%
2024/02/22	0.1	39.80	0	0.00	39.75	0.1	2,457	0.00%
2024/02/20	3.1	39.51	0	0.00	39.65	3.1	2,431	0.13%
2024/02/19	1.1	39.60	1	39.65	39.65	0.1	2,425	0.00%
2024/02/16	1.2	39.42	7.1	39.50	39.65	-6	2,471	-0.24%
2024/02/15	3.1	39.49	0	0.00	39.50	3.1	2,442	0.13%
2024/02/05	2.2	39.61	1.1	39.96	39.80	1.1	2,434	0.04%
2024/02/02	2.2	39.61	2	39.65	39.70	0.2	2,421	0.01%
2024/02/01	1.1	39.60	1	39.65	39.60	0.1	2,413	0.01%
2024/01/31	0.1	39.60	0	0.00	39.60	0.1	2,424	0.01%
2024/01/30	7.2	39.64	0	0.00	39.55	7.2	2,433	0.30%
2024/01/29	6.2	39.75	0	0.00	39.80	6.2	2,449	0.25%
2024/01/26	1.3	39.55	0	0.00	39.60	1.3	2,465	0.05%
2024/01/25	10.1	39.60	0	0.00	39.50	10.1	2,483	0.41%
2024/01/24	3	39.44	0	0.00	39.55	3	2,510	0.12%
2024/01/23	6.1	39.48	2.4	39.48	39.50	3.7	2,520	0.15%
2024/01/22	2.1	39.60	0	0.00	39.55	2.1	2,510	0.08%
2024/01/19	7.1	39.66	1	39.80	39.70	6.1	2,499	0.24%
2024/01/18	6.1	39.78	6	39.75	39.70	0.1	2,497	0.00%
2024/01/17	1.1	39.71	11	39.75	39.85	-9.9	2,489	-0.40%
2024/01/16	3.2	39.61	0	0.00	39.70	3.2	2,446	0.13%
2024/01/15	1.1	39.95	0	0.00	39.90	1.1	2,388	0.05%
2024/01/12	12.1	39.90	0	0.00	39.90	12.1	2,406	0.50%
2024/01/11	1.1	39.96	0	0.00	39.95	1.1	2,476	0.04%
2024/01/10	0.2	40.05	0	0.00	40.00	0.2	2,744	0.01%
2024/01/09	1.1	40.05	0	0.00	40.05	1.1	2,789	0.04%
2024/01/08	3	40.20	0	0.00	40.20	3	2,845	0.11%
2024/01/04	0.2	40.13	0	0.00	40.10	0.2	2,917	0.01%
2024/01/03	0.1	40.15	0	0.00	40.10	0.1	2,985	0.00%
2024/01/02	0.1	40.20	0	0.00	40.25	0.1	2,991	0.00%
2023/12/29	1.1	40.01	0.3	40.15	40.10	0.8	3,004	0.03%
2023/12/28	1.1	40.05	16.1	40.10	40.15	-15	3,039	-0.49%
2023/12/27	0	0.00	6	40.11	40.10	-6	3,055	-0.20%
2023/12/26	0.1	40.15	40	40.09	40.05	-39.9	3,098	-1.29%
2023/12/25	1.1	39.91	0.2	40.00	40.00	1	3,138	0.03%
2023/12/22	3.3	39.91	0	0.00	39.90	3.3	3,231	0.10%
2023/12/21	7.3	39.92	0.6	40.00	39.90	6.8	3,414	0.20%
2023/12/20	2.6	40.00	0	0.00	40.15	2.6	3,410	0.08%
2023/12/19	4.1	40.00	0.1	40.17	40.15	4	3,443	0.12%
2023/12/18	5.2	40.09	0	0.00	40.45	5.2	3,468	0.15%
2023/12/14	1.2	40.26	0.1	40.35	40.40	1.1	3,472	0.03%
2023/12/13	4.3	39.98	0	0.00	40.05	4.3	3,497	0.12%
2023/12/12	1.2	40.01	1	40.00	39.90	0.2	3,540	0.00%
2023/12/11	0.2	40.15	0	0.00	40.10	0.2	3,549	0.01%
2023/12/08	0.2	40.22	0	0.00	40.15	0.2	3,540	0.01%
2023/12/07	0	40.35	2	40.30	40.20	-2	3,523	-0.06%
2023/12/06	8.6	40.39	0	0.00	40.35	8.6	3,531	0.24%
2023/12/05	0.2	40.60	0	0.00	40.55	0.2	3,489	0.00%
2023/12/04	0.4	40.70	46	40.67	40.70	-45.7	3,476	-1.31%
2023/12/01	0.1	40.90	5	40.80	40.80	-4.9	3,447	-0.14%
2023/11/30	0.2	40.87	0	0.00	40.95	0.2	3,452	0.00%
2023/11/29	1	40.85	0	0.00	40.85	1	3,496	0.03%
2023/11/28	0.2	40.95	0	0.00	40.95	0.2	3,489	0.01%
2023/11/27	0.1	41.05	0	0.00	40.95	0.1	3,468	0.00%
2023/11/24	1	41.30	0	0.00	41.20	1	3,471	0.03%
2023/11/22	0.1	41.05	54	41.00	41.05	-53.9	3,467	-1.56%
2023/11/21	1.3	40.88	0.9	41.00	40.85	0.3	3,444	0.01%
2023/11/20	0	40.95	0.1	41.00	41.10	-0.1	3,427	0.00%
2023/11/17	1	40.90	3.2	40.98	40.90	-2.2	3,415	-0.06%
2023/11/16	0	0.00	16	40.95	41.00	-16	3,433	-0.47%
2023/11/15	4.1	40.61	0	0.00	40.90	4.1	3,434	0.12%
2023/11/14	0	0.00	1	40.80	40.85	-1	3,400	-0.03%
2023/11/13	5	40.64	0	0.00	40.60	5	3,398	0.15%
2023/11/10	4	40.55	0.2	40.60	40.55	3.8	3,391	0.11%
2023/11/09	1	40.60	0	0.00	40.60	1	3,392	0.03%
2023/11/08	3	40.63	0	0.00	40.60	3	3,434	0.09%
2023/11/06	2	40.60	1.2	40.58	40.70	0.8	3,513	0.02%
2023/11/03	0.5	40.80	0	0.00	40.60	0.5	3,494	0.01%
2023/11/02	0.1	40.67	2	40.70	40.60	-1.9	3,494	-0.05%
2023/11/01	1.4	40.33	0	0.00	40.60	1.4	3,493	0.04%
2023/10/31	0.8	40.78	0.3	40.70	40.70	0.5	3,483	0.01%
2023/10/30	1.3	40.72	0	0.00	40.90	1.3	3,473	0.04%
2023/10/25	0	0.00	0.2	41.10	41.00	-0.2	3,465	0.00%
2023/10/23	0	0.00	0.4	40.85	40.75	-0.4	3,488	-0.01%
2023/10/19	1.1	42.00	1	42.25	41.80	0.1	3,542	0.00%
2023/10/18	6	40.77	4	41.36	42.05	2	3,479	0.06%
2023/10/17	2	41.00	0	0.00	41.00	2	3,199	0.06%
2023/10/16	1.1	41.22	0	0.00	41.30	1.1	3,162	0.03%
2023/10/13	4	40.54	3	40.80	40.85	1	3,128	0.03%
2023/10/12	2	39.90	0	0.00	40.20	2	3,125	0.06%
2023/10/11	0	0.00	1	40.20	40.10	-1	3,128	-0.03%
2023/10/06	2.1	39.16	0	0.00	39.40	2.1	3,089	0.07%
2023/10/05	21.1	39.19	0	39.30	39.10	21.1	3,071	0.69%
2023/10/04	5.1	39.05	0.1	39.20	39.10	5	3,075	0.16%
2023/10/03	5.2	39.23	0	0.00	39.25	5.2	3,077	0.17%
2023/10/02	3.1	39.36	0	0.00	39.30	3.1	3,075	0.10%
2023/09/28	1.1	39.51	0	0.00	39.45	1.1	3,028	0.04%
2023/09/27	4.3	39.75	0	0.00	39.55	4.3	2,981	0.14%
2023/09/26	16	39.88	1.3	40.04	40.00	14.7	2,901	0.51%
2023/09/25	30.7	43.20	0	0.00	43.05	30.7	2,712	1.13%
2023/09/22	7.2	43.44	1	43.45	43.40	6.2	2,593	0.24%
2023/09/21	2	43.95	0	0.00	43.95	2	2,534	0.08%
2023/09/20	0.1	44.30	5	44.30	44.20	-4.9	2,472	-0.20%
2023/09/19	1	44.10	2.3	44.06	44.30	-1.3	2,406	-0.06%
2023/09/18	1	43.95	13	43.76	44.15	-12	2,376	-0.50%
2023/09/15	7.2	43.77	0	0.00	43.25	7.2	2,331	0.31%
2023/09/14	0	0.00	4.2	44.15	44.10	-4.2	2,252	-0.18%
2023/09/13	0	43.70	0	0.00	43.70	0	2,204	0.00%
2023/09/12	3	43.58	0	0.00	43.60	3	2,254	0.13%
2023/09/11	3	43.37	1	43.50	43.50	2	2,268	0.09%
2023/09/08	79	43.60	1.2	43.54	43.40	77.8	2,272	3.43%
2023/09/07	0	43.40	5	43.30	43.40	-5	2,261	-0.22%
2023/09/06	6	43.25	0.6	43.35	43.40	5.4	2,289	0.24%
2023/09/05	2	43.40	5.2	43.41	43.45	-3.2	2,292	-0.14%
2023/09/04	0	0.00	5.1	43.42	43.60	-5.1	2,273	-0.22%
2023/08/31	2	43.10	0	0.00	43.00	2	2,211	0.09%
2023/08/30	0	0.00	1	43.25	43.25	-1	2,228	-0.04%
2023/08/29	0.1	43.00	0	0.00	43.20	0.1	2,235	0.00%
2023/08/28	0	0.00	1	42.65	42.95	-1	2,238	-0.04%
2023/08/25	0	42.50	0	0.00	42.40	0	2,284	0.00%
2023/08/23	1.1	42.27	0	0.00	42.30	1.1	2,294	0.05%
2023/08/17	0	42.75	1	42.60	42.60	-1	2,343	-0.04%
2023/08/16	3	42.45	0	0.00	42.60	3	2,375	0.13%
2023/08/15	0	0.00	0	42.90	42.65	0	2,401	0.00%
2023/08/14	0.4	42.84	0	0.00	42.60	0.4	2,426	0.01%
2023/08/11	0.3	43.23	0	0.00	43.40	0.3	2,426	0.01%
2023/08/10	0	42.60	0	0.00	42.90	0	2,378	0.00%
2023/08/09	0	42.90	0	0.00	42.65	0	2,478	0.00%
2023/08/08	0	42.84	0	0.00	42.95	0	2,553	0.00%
2023/08/07	0.1	42.80	0	0.00	42.80	0.1	2,962	0.00%
2023/08/04	1.1	42.65	1	42.75	42.70	0.1	2,965	0.00%
2023/08/02	5.1	42.40	0	0.00	42.55	5.1	2,959	0.17%
2023/08/01	2	42.50	0	0.00	42.55	2	2,975	0.07%
2023/07/31	2	42.30	2	42.35	42.30	0	2,977	0.00%
2023/07/27	4	42.40	0	0.00	42.40	4	3,023	0.13%
2023/07/25	5.1	41.58	0	0.00	41.60	5.1	3,007	0.17%
2023/07/24	0.1	41.99	0.9	41.85	41.70	-0.7	2,980	-0.02%
2023/07/21	1	42.10	0	0.00	42.15	1	2,924	0.03%
2023/07/20	1	42.25	0	0.00	42.25	1	2,951	0.03%
2023/07/19	1	42.10	1	42.15	42.15	0	2,951	0.00%
2023/07/18	6	42.07	0	0.00	42.15	6	2,944	0.20%
2023/07/17	2.1	42.20	0	0.00	42.25	2.1	2,931	0.07%
2023/07/14	11	42.55	0	0.00	42.55	11	2,898	0.38%
2023/07/13	5.1	42.74	1	42.80	42.80	4.1	2,887	0.14%
2023/07/12	3	42.90	0	0.00	42.95	3	2,874	0.10%
2023/07/11	1	42.80	0	0.00	43.00	1	2,878	0.03%
2023/07/10	0	42.80	0.5	42.95	42.80	-0.4	2,878	-0.02%
2023/07/06	2	42.70	1	42.75	42.80	1	2,900	0.03%
2023/07/05	1	42.80	0	0.00	42.70	1	2,901	0.03%
2023/07/04	0.1	42.71	0.1	42.80	42.85	0	2,939	0.00%
2023/06/30	0.5	42.65	0	0.00	42.65	0.5	2,964	0.02%
2023/06/29	1	42.50	0	0.00	42.75	1	2,963	0.03%
2023/06/28	1	42.45	5.2	42.40	42.45	-4.2	2,968	-0.14%
2023/06/26	1	42.35	0	0.00	42.25	1	2,985	0.03%
2023/06/21	4	42.18	0.1	42.25	42.25	3.9	3,006	0.13%
2023/06/20	2	42.20	0	0.00	42.15	2	3,001	0.07%
2023/06/19	0.1	42.30	0	0.00	42.30	0.1	2,982	0.00%
2023/06/16	1.1	42.26	0	0.00	42.25	1.1	2,968	0.04%
2023/06/15	2	42.78	0	0.00	42.70	2	2,912	0.07%
2023/06/14	0.1	42.95	0	0.00	43.00	0.1	2,916	0.00%
2023/06/13	0	0.00	4.2	42.90	42.95	-4.2	2,950	-0.14%
2023/06/12	0	0.00	5	42.95	42.85	-5	3,027	-0.17%
2023/06/09	1	42.50	6	42.45	42.50	-5	3,009	-0.17%
2023/06/08	0.1	42.55	0	0.00	42.55	0.1	3,019	0.00%
2023/06/06	1	42.50	5.2	42.50	42.50	-4.2	3,037	-0.14%
2023/06/05	1.1	42.51	2	42.55	42.50	-0.9	3,041	-0.03%
2023/06/02	2.4	42.56	2.3	42.60	42.60	0.1	3,052	0.00%
2023/06/01	12	42.40	0.1	42.40	42.60	11.9	3,065	0.39%
2023/05/30	1	42.25	0.7	42.15	42.15	0.3	3,030	0.01%
2023/05/29	0	42.10	1	42.30	42.10	-1	3,039	-0.03%
2023/05/26	2.1	42.13	22.6	42.15	42.20	-20.5	3,040	-0.67%
2023/05/25	5	42.50	0.1	42.65	42.50	4.9	3,025	0.16%
2023/05/24	0	0.00	2	43.00	43.05	-2	3,015	-0.07%
2023/05/23	1	42.50	0	0.00	42.75	1	2,976	0.03%
2023/05/22	0	0.00	0.1	42.40	42.60	-0.1	2,973	0.00%
2023/05/19	1	41.90	1	41.95	42.00	0	2,931	0.00%
2023/05/18	0	0.00	2	42.00	42.00	-2	2,896	-0.07%
2023/05/17	1.2	41.70	0	0.00	41.90	1.2	2,868	0.04%
2023/05/16	0.1	41.73	1	41.55	41.65	-0.9	2,836	-0.03%
2023/05/15	5.6	41.28	2.2	41.03	41.35	3.4	2,816	0.12%
2023/05/12	5.6	41.76	0.1	41.80	41.95	5.5	2,713	0.20%
2023/05/11	17.4	41.93	26.1	41.98	42.30	-8.7	2,632	-0.33%
2023/05/10	0	0.00	1.6	43.17	43.20	-1.6	2,214	-0.07%
2023/05/09	2.1	43.20	0	0.00	43.20	2.1	2,214	0.10%
2023/05/08	5	43.00	0	0.00	43.30	5	2,235	0.22%
2023/05/04	0	0.00	5	42.70	42.85	-5	2,252	-0.22%
2023/05/03	0.1	42.15	8	42.20	42.30	-7.9	2,241	-0.35%
2023/04/28	7	42.03	0	0.00	42.05	7	2,366	0.30%
2023/04/27	3	41.97	14	42.05	42.05	-11	2,398	-0.46%
2023/04/26	0.1	41.80	0	0.00	42.00	0.1	2,410	0.00%
2023/04/25	4.2	41.74	0	0.00	41.65	4.2	2,423	0.17%
2023/04/24	2	41.73	0	0.00	41.75	2	2,406	0.08%
2023/04/21	7	41.81	3	41.82	41.85	4	2,423	0.17%
2023/04/20	3	41.87	0	0.00	41.85	3	2,422	0.12%
2023/04/19	13.9	42.07	0	0.00	42.00	13.9	2,422	0.57%
2023/04/18	0	42.20	0.1	42.20	42.10	-0.1	2,402	0.00%
2023/04/17	1	42.10	2	42.15	42.05	-1	2,394	-0.04%
2023/04/14	7	42.11	2	42.10	42.10	5	2,390	0.21%
2023/04/13	73.2	42.10	0	0.00	42.10	73.2	2,397	3.05%
2023/04/12	3.2	41.98	1.2	42.12	41.95	2	2,407	0.08%
2023/04/10	0.1	41.75	4	41.65	41.45	-3.9	2,381	-0.16%
2023/04/06	2	40.93	0	0.00	40.85	2	2,473	0.08%
2023/03/31	1	40.95	15	40.93	41.15	-14	2,570	-0.54%
2023/03/30	1	40.95	0	0.00	41.00	1	2,889	0.03%
2023/03/28	1	40.70	0	0.00	40.70	1	3,717	0.03%
2023/03/27	1	40.80	0.2	40.95	40.70	0.8	4,154	0.02%
2023/03/24	1.1	40.71	0	0.00	40.65	1.1	4,616	0.02%
2023/03/23	0.3	41.19	0	0.00	41.00	0.3	4,683	0.01%
2023/03/22	0	41.15	1.1	41.11	41.15	-1.1	4,761	-0.02%
2023/03/21	0	0.00	2	41.10	41.10	-2	4,864	-0.04%
2023/03/20	0	0.00	1	40.45	40.70	-1	4,939	-0.02%
2023/03/17	1	40.30	0	0.00	40.40	1	4,979	0.02%
2023/03/16	2.1	40.13	2.2	40.06	40.10	-0.1	5,004	0.00%
2023/03/15	3.4	40.78	0	0.00	40.60	3.4	5,035	0.07%
2023/03/13	0	41.85	1.2	41.32	41.80	-1.2	5,086	-0.02%
2023/03/10	0	0.00	0.7	41.94	41.95	-0.7	5,112	-0.01%
2023/03/09	1	41.95	0	0.00	41.95	1	5,127	0.02%
2023/03/07	1	41.56	0	0.00	41.80	1	5,162	0.02%
2023/03/06	2.3	41.78	3	41.75	41.80	-0.8	5,202	-0.01%
2023/03/03	0.1	41.99	6	41.80	41.95	-5.9	5,213	-0.11%
2023/03/02	0.1	42.20	0	0.00	42.25	0.1	5,216	0.00%
2023/03/01	2	42.35	0	0.00	42.35	2	5,253	0.04%
2023/02/24	0.1	42.35	7.3	42.40	42.40	-7.2	5,404	-0.13%
2023/02/23	0.1	42.40	0.1	42.45	42.40	0	5,417	0.00%
2023/02/22	0	0.00	1	42.05	42.30	-1	5,435	-0.02%
2023/02/21	0	0.00	0.6	42.25	42.25	-0.6	5,466	-0.01%
2023/02/20	0	0.00	0.9	42.14	42.30	-0.9	5,567	-0.02%
2023/02/17	0.1	41.95	3	41.88	41.95	-3	5,613	-0.05%
2023/02/15	1	41.95	2	41.85	41.85	-1	5,799	-0.02%
2023/02/14	0	0.00	4	41.81	42.00	-4	5,835	-0.07%
2023/02/13	1	41.35	0	0.00	41.80	1	5,888	0.02%
2023/02/10	1	41.55	0	0.00	41.55	1	5,912	0.02%
2023/02/08	0	0.00	2	41.80	41.90	-2	6,025	-0.03%
2023/02/07	2	41.88	0.5	41.95	41.95	1.5	6,053	0.02%
2023/02/06	2	41.80	0	0.00	42.00	2	6,047	0.03%
2023/02/03	0	0.00	10.2	41.41	41.80	-10.2	6,036	-0.17%
2023/02/02	4.2	41.47	0	0.00	41.25	4.2	6,057	0.07%
2023/02/01	2.1	41.52	26.1	41.26	41.60	-24	6,045	-0.40%
2023/01/31	5.1	41.07	3	41.10	41.10	2.1	6,114	0.03%
2023/01/30	3	40.75	1	40.95	40.65	2	6,079	0.03%
2023/01/17	3	40.63	0	0.00	40.70	3	6,054	0.05%
2023/01/16	1	40.90	2.1	40.80	40.70	-1.1	6,047	-0.02%
2023/01/13	1.1	40.70	0	0.00	40.80	1.1	6,054	0.02%
2023/01/12	1	40.60	0	0.00	40.70	1	6,092	0.02%
2023/01/11	0.2	40.73	11	40.55	40.60	-10.8	6,125	-0.18%
2023/01/10	0.1	40.50	0	0.00	40.50	0.1	6,136	0.00%
2023/01/09	1	40.35	0	0.00	40.45	1	6,165	0.02%
2023/01/06	1	40.30	1	40.30	40.45	0	6,185	0.00%
2023/01/05	1.1	40.60	1	40.60	40.40	0.1	6,223	0.00%
2023/01/04	0	0.00	1	40.50	40.60	-1	6,229	-0.02%
2023/01/03	1	40.20	0	0.00	40.35	1	6,276	0.02%
2022/12/30	1.1	40.60	8	40.75	40.30	-7	6,293	-0.11%
2022/12/29	0	0.00	0.1	40.65	40.60	-0.1	6,273	0.00%
2022/12/28	1	41.24	10	40.83	40.70	-9	6,284	-0.14%
2022/12/27	0.1	41.55	1	41.65	41.45	-0.9	6,283	-0.01%
2022/12/26	0.1	40.40	0	0.00	40.25	0.1	6,225	0.00%
2022/12/23	4.2	40.31	0	0.00	40.35	4.2	6,264	0.07%
2022/12/22	5.1	39.99	1	40.20	42.00	4.1	6,211	0.07%
2022/12/21	7.7	39.25	32.4	39.89	40.00	-24.8	6,026	-0.41%
2022/12/20	16.9	39.79	0	0.00	39.65	16.9	5,780	0.29%
2022/12/19	10.2	40.54	1	40.50	40.50	9.2	5,621	0.16%
2022/12/16	5.1	41.73	20	41.91	41.15	-14.9	5,404	-0.28%
2022/12/15	9	42.20	15.2	42.56	42.40	-6.2	5,094	-0.12%
2022/12/14	0	42.45	10.2	42.50	42.60	-10.2	5,170	-0.20%
2022/12/13	3.1	43.17	0	0.00	42.75	3.1	5,162	0.06%
2022/12/12	2.1	43.78	4	43.83	43.65	-1.9	5,153	-0.04%
2022/12/09	0.1	43.95	0.2	44.00	44.00	-0.1	5,155	0.00%
2022/12/08	2.1	44.00	0	0.00	44.10	2.1	5,144	0.04%
2022/12/07	0.1	44.25	1	44.40	44.35	-0.9	5,137	-0.02%
2022/12/06	1	44.20	0	0.00	43.95	1	5,103	0.02%
2022/12/05	0.2	44.61	13	44.67	44.40	-12.8	5,088	-0.25%
2022/12/02	1.1	44.62	3	44.35	44.25	-1.9	5,030	-0.04%
2022/12/01	1.1	44.88	1.1	44.76	44.80	0	5,016	0.00%
2022/11/28	3.2	44.56	0	44.35	44.85	3.2	5,036	0.06%
2022/11/25	1	44.60	0	0.00	44.55	1	5,022	0.02%
2022/11/24	2.1	44.92	1.4	44.89	44.90	0.7	5,032	0.01%
2022/11/23	1.1	44.76	0.1	44.85	44.90	1	5,037	0.02%
2022/11/22	2.1	44.72	15.6	44.77	44.85	-13.5	5,044	-0.27%
2022/11/21	1	43.85	0.3	43.75	43.95	0.7	4,921	0.01%
2022/11/18	3.2	43.79	5	43.75	43.80	-1.8	4,941	-0.04%
2022/11/17	1	43.45	0	0.00	43.55	1	4,949	0.02%
2022/11/16	1	43.30	1.4	43.04	43.20	-0.4	4,925	-0.01%
2022/11/15	2	43.05	0.1	42.90	42.90	1.9	4,916	0.04%
2022/11/14	1	43.20	3.1	43.04	43.35	-2.1	4,875	-0.04%
2022/11/11	2	42.35	4	42.33	42.40	-2	4,802	-0.04%
2022/11/10	1	41.80	2	41.80	42.25	-1	4,814	-0.02%
2022/11/09	1	42.15	0	0.00	42.25	1	4,868	0.02%
2022/11/08	1.4	41.88	1.1	42.00	41.90	0.3	4,840	0.01%
2022/11/07	0.3	42.00	0	0.00	42.05	0.3	4,888	0.01%
2022/11/04	0	41.80	0	0.00	42.00	0	4,888	0.00%
2022/11/03	1	40.90	0.1	40.95	41.30	0.9	4,842	0.02%
2022/11/02	2	41.25	0.1	41.45	41.25	1.9	4,832	0.04%
2022/11/01	1.3	41.47	0	0.00	41.45	1.3	4,873	0.03%
2022/10/31	0.4	41.36	1.3	41.33	41.45	-0.8	4,888	-0.02%
2022/10/28	0	0.00	0.1	41.85	41.65	-0.1	4,880	0.00%
2022/10/21	1	40.35	0	0.00	40.50	1	4,758	0.02%
2022/10/20	1	40.05	0	0.00	40.35	1	4,768	0.02%
2022/10/19	4	40.23	3	40.15	40.20	1	4,726	0.02%
2022/10/18	0.1	39.55	0.1	39.50	39.60	0	4,685	0.00%
2022/10/17	1	39.05	0	0.00	39.20	1	4,736	0.02%
2022/10/14	0	0.00	2	39.18	39.20	-2	4,808	-0.04%
2022/10/13	1	38.35	0	0.00	38.75	1	4,945	0.02%
2022/10/12	1	39.00	0	0.00	38.95	1	5,106	0.02%
2022/10/11	1	38.50	0	0.00	39.35	1	5,224	0.02%
2022/10/07	0	39.10	0	0.00	38.90	0	5,188	0.00%
2022/10/06	1	39.65	0	0.00	39.65	1	5,180	0.02%
2022/10/05	0.1	39.70	0	0.00	39.75	0.1	5,206	0.00%
2022/10/04	2.5	40.04	2	39.83	39.70	0.5	5,244	0.01%
2022/10/03	1	39.00	1	39.80	39.85	0	5,232	0.00%
2022/09/30	1	38.40	0	0.00	39.00	1	5,202	0.02%
2022/09/29	1.1	38.38	1	38.35	38.60	0.1	5,204	0.00%
2022/09/28	5	38.75	0	0.00	38.00	5	5,171	0.10%
2022/09/27	10.8	39.90	6	40.05	39.65	4.8	5,055	0.10%
2022/09/26	4.1	40.30	0	0.00	40.20	4.1	4,940	0.08%
2022/09/23	0.3	47.84	3	47.72	47.80	-2.7	4,766	-0.06%
2022/09/22	1.5	47.44	0	0.00	47.75	1.5	4,634	0.03%
2022/09/21	3.1	47.89	0	0.00	48.00	3.1	4,521	0.07%
2022/09/20	2.1	48.01	1	48.05	48.00	1.1	4,374	0.03%
2022/09/19	3.2	48.05	0	0.00	48.15	3.2	4,340	0.07%
2022/09/16	0.2	48.28	3	48.27	48.30	-2.8	4,306	-0.07%
2022/09/15	1	48.15	1	48.45	48.25	0	4,462	0.00%
2022/09/14	3.5	48.00	0.6	48.36	48.25	2.9	4,782	0.06%
2022/09/13	0	0.00	0.9	48.60	48.50	-0.9	5,003	-0.02%
2022/09/12	1	48.20	0	0.00	48.40	1	5,233	0.02%
2022/09/07	1.5	47.87	2	47.90	47.90	-0.5	5,636	-0.01%
2022/09/05	0	0.00	0.1	48.05	47.95	-0.1	5,683	0.00%
2022/09/02	0.4	48.20	1	48.00	48.00	-0.7	5,698	-0.01%
2022/09/01	2.4	48.06	3.2	48.04	48.10	-0.8	5,726	-0.01%
2022/08/31	1	48.25	1	48.60	48.40	0	5,714	0.00%
2022/08/30	0.1	48.09	1.1	48.16	48.35	-1	5,694	-0.02%
2022/08/29	3	47.85	0.2	47.75	47.85	2.8	5,702	0.05%
2022/08/25	1	48.00	2	48.03	48.10	-1	5,812	-0.02%
2022/08/24	3.4	47.61	1	48.00	48.00	2.4	5,807	0.04%
2022/08/19	1	46.66	0	0.00	47.00	1	5,742	0.02%
2022/08/18	1	46.75	0	0.00	46.80	1	5,742	0.02%
2022/08/17	1.2	47.02	0.7	47.15	47.20	0.4	5,720	0.01%
2022/08/16	46	46.80	0.1	46.80	46.80	45.9	5,658	0.81%
2022/08/15	18	46.29	0	0.00	46.20	18	5,579	0.32%
2022/08/12	9.1	46.38	0	0.00	46.15	9.1	5,593	0.16%
2022/08/11	0	0.00	0.1	46.00	45.90	-0.1	5,573	0.00%
2022/08/10	1.1	45.81	0	0.00	45.75	1.1	5,595	0.02%
2022/08/09	2	46.00	0	0.00	46.00	2	5,615	0.04%
2022/08/08	1	45.95	0.3	45.95	46.00	0.7	5,670	0.01%
2022/08/05	2	45.85	0.1	45.75	45.85	1.9	5,890	0.03%
2022/08/04	0.3	45.40	1	45.30	45.65	-0.7	5,966	-0.01%
2022/08/03	3	45.77	0.1	45.85	45.80	2.9	5,960	0.05%
2022/08/02	2	45.72	0	0.00	46.00	2	5,996	0.03%
2022/08/01	1	45.95	2	45.90	45.90	-1	6,010	-0.02%
2022/07/29	0	0.00	1.2	45.21	45.35	-1.2	5,999	-0.02%
2022/07/28	0.1	45.00	0	0.00	44.90	0.1	6,010	0.00%
2022/07/27	0.1	44.84	0.3	44.90	44.65	-0.2	6,026	0.00%
2022/07/26	3	44.88	0	0.00	44.80	3	6,033	0.05%
2022/07/22	1	44.75	0	0.00	45.20	1	6,076	0.02%
2022/07/21	0	45.00	2	44.95	45.15	-2	6,053	-0.03%
2022/07/20	21.4	45.98	23	45.38	45.35	-1.6	6,060	-0.03%
2022/07/19	1	46.15	2.9	45.88	45.75	-1.9	6,023	-0.03%
2022/07/18	0.2	44.81	1	45.10	45.10	-0.8	5,953	-0.01%
2022/07/15	1.2	43.37	0	0.00	43.40	1.2	5,964	0.02%
2022/07/14	2	43.45	0	0.00	43.50	2	6,095	0.03%
2022/07/12	2.1	43.38	2	43.10	43.20	0.1	6,150	0.00%
2022/07/11	1	43.55	0	0.00	43.80	1	6,163	0.02%
2022/07/08	6.1	43.89	0	0.00	43.85	6.1	6,195	0.10%
2022/07/07	3.3	43.86	1	43.70	43.80	2.3	6,213	0.04%
2022/07/05	0	44.75	2	44.60	44.65	-2	6,572	-0.03%
2022/07/04	0.4	44.25	0	0.00	44.40	0.4	6,803	0.01%
2022/07/01	6.1	44.42	1	44.20	43.95	5.1	7,609	0.07%
2022/06/30	1.1	44.82	0	0.00	45.20	1.1	8,178	0.01%
2022/06/29	0	0.00	1	45.10	45.10	-1	8,197	-0.01%
2022/06/28	1	44.85	1	44.90	44.80	0	8,203	0.00%
2022/06/27	1.1	44.51	1	44.60	44.80	0.1	8,257	0.00%
2022/06/24	3.4	44.03	6	43.98	44.20	-2.6	8,284	-0.03%
2022/06/23	8.1	43.44	2	43.70	43.30	6.1	8,320	0.07%
2022/06/22	13	43.06	1	42.95	43.25	12	8,163	0.15%
2022/06/21	6	43.49	0	0.00	43.35	6	7,857	0.08%
2022/06/20	2.3	43.90	0	0.00	43.60	2.3	7,697	0.03%
2022/06/17	11.5	43.57	0	0.00	44.75	11.5	7,720	0.15%
2022/06/16	0.1	44.65	0	0.00	44.55	0.1	7,555	0.00%
2022/06/15	1	44.85	0	0.00	45.05	1	7,569	0.01%
2022/06/14	2.1	44.67	6	45.05	45.40	-3.9	7,728	-0.05%
2022/06/13	4	44.80	0	0.00	44.80	4	8,324	0.05%
2022/06/10	0	0.00	1	44.90	44.90	-1	8,491	-0.01%
2022/06/09	5.3	45.26	0	0.00	45.25	5.3	8,562	0.06%
2022/06/08	0	0.00	1	45.40	45.45	-1	8,561	-0.01%
2022/06/07	16	44.99	1	45.00	45.35	15	8,600	0.17%
2022/06/06	4.2	45.10	1	45.10	45.00	3.2	8,621	0.04%
2022/06/02	0	46.30	0	0.00	46.10	0	8,580	0.00%
2022/06/01	12	46.55	0	0.00	46.35	12	8,711	0.14%
2022/05/31	0	46.48	0	0.00	46.45	0	8,812	0.00%
2022/05/30	1	46.15	1	46.50	46.55	0	8,881	0.00%
2022/05/26	0	46.00	3	45.97	46.00	-3	9,060	-0.03%
2022/05/25	1	45.84	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	0.1	45.95	1	46.00	46.00	-0.9	9,444	-0.01%
2022/05/19	0	45.60	1	45.40	45.60	-1	9,778	-0.01%
2022/05/18	6	45.84	0	0.00	45.90	6	9,750	0.06%
2022/05/17	5	45.38	0	45.10	45.45	5	9,739	0.05%
2022/05/16	1.2	44.61	0	0.00	44.55	1.2	9,756	0.01%
2022/05/13	19.5	43.78	54.1	43.72	44.70	-34.7	9,762	-0.36%
2022/05/12	1	45.80	50	45.91	45.40	-49	9,552	-0.51%
2022/05/11	1	46.35	0	0.00	46.25	1	9,474	0.01%
2022/05/10	0	0.00	20	45.80	46.50	-20	9,491	-0.21%
2022/05/09	20	46.70	4	46.70	46.50	16	9,510	0.17%
2022/05/05	1	47.00	0	0.00	47.00	1	9,644	0.01%
2022/05/04	1	46.85	0	0.00	46.90	1	9,731	0.01%
2022/05/03	2	46.55	62.1	46.60	46.65	-60.1	9,780	-0.61%
2022/04/29	0	0.00	3	46.80	46.95	-3	9,807	-0.03%
2022/04/28	22	46.83	0	0.00	46.70	22	9,846	0.22%
2022/04/27	45.1	46.74	0	0.00	46.70	45.1	9,839	0.46%
2022/04/26	1	46.90	2	46.90	47.20	-1	9,858	-0.01%
2022/04/25	9.1	46.55	90.2	46.50	46.45	-81	9,766	-0.83%
2022/04/22	0.1	47.44	0	0.00	47.10	0.1	9,677	0.00%
2022/04/21	1	47.70	0	0.00	47.50	1	9,599	0.01%
2022/04/19	0	0.00	2	47.75	47.80	-2	9,399	-0.02%
2022/04/18	1	47.85	0	0.00	47.80	1	9,395	0.01%
2022/04/15	0.2	47.85	1	47.90	48.05	-0.9	9,352	-0.01%
2022/04/14	21	47.75	0.1	47.80	47.85	20.9	9,312	0.22%
2022/04/13	21	47.23	0	0.00	47.45	21	9,288	0.23%
2022/04/12	32.8	46.99	1	46.90	46.90	31.8	9,253	0.34%
2022/04/11	36	48.12	5.1	48.19	47.60	30.9	9,119	0.34%
2022/04/08	34	48.81	9	48.79	48.75	25	8,892	0.28%
2022/04/07	81.5	49.09	12	49.03	48.90	69.5	8,703	0.80%
2022/04/06	54.1	47.95	28.1	47.38	49.00	26	7,888	0.33%
2022/04/01	0	0.00	4	45.29	45.70	-4	7,252	-0.06%
2022/03/31	2	45.43	0	0.00	45.40	2	7,189	0.03%
2022/03/30	2	45.30	1	45.25	45.40	1	7,184	0.01%
2022/03/29	0.4	45.49	4	45.30	45.30	-3.6	7,325	-0.05%
2022/03/28	4	45.36	0	0.00	45.35	4	7,363	0.05%
2022/03/25	2.1	45.70	0	45.90	45.75	2.1	7,389	0.03%
2022/03/24	1	45.65	0	0.00	45.75	1	7,451	0.01%
2022/03/23	4.1	45.76	0	0.00	45.95	4.1	7,509	0.05%
2022/03/22	16.2	45.46	3	45.18	45.50	13.2	7,515	0.18%
2022/03/21	17.1	46.29	0	0.00	46.20	17.1	7,261	0.24%
2022/03/18	5	46.59	0	0.00	46.60	5	7,118	0.07%
2022/03/17	11	46.84	0.1	47.10	47.00	10.9	7,022	0.16%
2022/03/16	35.5	46.99	17	46.94	46.85	18.5	6,829	0.27%
2022/03/15	2	50.15	1.7	49.89	50.50	0.3	6,228	0.01%
2022/03/14	5	49.90	0.2	49.70	49.60	4.8	6,042	0.08%
2022/03/11	1	49.05	0.1	48.95	48.90	0.9	5,950	0.02%
2022/03/10	4.2	49.25	4	49.18	49.20	0.2	5,931	0.00%
2022/03/09	1	49.25	0	0.00	49.35	1	5,893	0.02%
2022/03/08	4.1	48.62	6.1	48.53	48.50	-2	5,836	-0.03%
2022/03/07	10.1	49.19	0	0.00	49.30	10.1	5,723	0.18%
2022/03/04	5	50.52	6.5	50.37	50.50	-1.5	5,607	-0.03%
2022/03/03	0.1	49.85	3	50.10	50.20	-2.9	5,520	-0.05%
2022/03/02	1	49.45	1	49.80	49.90	0	5,490	0.00%
2022/03/01	4	49.85	14.5	49.84	49.45	-10.5	5,514	-0.19%
2022/02/25	0	0.00	5.1	48.96	48.95	-5.1	5,379	-0.10%
2022/02/24	8.3	48.91	13	48.63	48.35	-4.7	5,287	-0.09%
2022/02/23	0.1	48.75	0	0.00	49.10	0.1	5,123	0.00%
2022/02/22	9	48.44	7.3	48.40	48.90	1.7	5,011	0.03%
2022/02/21	17	47.55	17	47.79	48.15	0	4,800	0.00%
2022/02/18	5.2	47.15	0.5	47.30	47.20	4.7	4,722	0.10%
2022/02/17	10	47.20	0.5	47.28	47.25	9.5	4,777	0.20%
2022/02/16	2	47.05	21	47.20	47.15	-19	4,863	-0.39%
2022/02/15	0.1	47.22	0	0.00	47.10	0.1	5,051	0.00%
2022/02/14	1	46.85	0	0.00	46.85	1	5,014	0.02%
2022/02/11	5.1	46.77	0	0.00	46.80	5.1	5,024	0.10%
2022/02/10	4.1	46.81	1	46.85	46.90	3.1	5,005	0.06%
2022/02/09	1.3	47.11	3	46.95	47.00	-1.7	4,977	-0.03%
2022/02/08	5	47.25	1	47.05	47.25	4	4,940	0.08%
2022/02/07	3	46.80	0	0.00	47.05	3	4,852	0.06%
2022/01/26	0.5	46.38	6	46.43	46.80	-5.5	4,760	-0.12%
2022/01/25	0.1	46.20	0	0.00	46.30	0.1	4,666	0.00%
2022/01/21	6.3	46.08	1	46.05	46.25	5.3	4,590	0.11%
2022/01/20	0.1	46.05	0	0.00	46.15	0.1	4,536	0.00%
2022/01/19	7.2	45.98	3	45.92	45.95	4.2	4,521	0.09%
2022/01/18	1	46.15	0	0.00	46.10	1	4,470	0.02%
2022/01/17	2.1	46.15	0	0.00	46.25	2.1	4,483	0.05%
2022/01/14	5.1	46.10	3.7	46.10	46.35	1.4	4,544	0.03%
2022/01/13	0.3	46.20	0	0.00	46.20	0.3	4,661	0.01%
2022/01/12	5.1	46.25	0.3	46.55	46.25	4.8	4,657	0.10%
2022/01/11	0	46.35	0	0.00	46.40	0	4,626	0.00%
2022/01/10	1.1	46.25	2	46.20	46.35	-1	4,618	-0.02%
2022/01/07	0.1	46.20	4	46.20	46.45	-3.9	4,611	-0.08%
2022/01/06	1	46.20	0	0.00	46.30	1	4,600	0.02%
2022/01/05	2.1	46.05	0	0.00	46.10	2.1	4,599	0.05%
2022/01/04	2	46.10	0	0.00	46.15	2	4,640	0.04%
2022/01/03	2	46.05	0	0.00	46.25	2	4,629	0.04%
2021/12/30	2.1	46.40	1	46.30	46.25	1.1	4,602	0.02%
2021/12/29	0.1	46.20	0	0.00	46.25	0.1	4,569	0.00%
2021/12/28	1	46.10	2	46.25	46.15	-1	4,557	-0.02%
2021/12/27	2.1	46.08	1.6	46.14	46.25	0.5	4,540	0.01%
2021/12/24	1.1	45.96	1	45.95	46.20	0.1	4,524	0.00%
2021/12/23	12.5	45.98	0	0.00	46.05	12.5	4,502	0.28%
2021/12/22	2.2	46.65	0.7	46.65	46.70	1.5	4,305	0.03%
2021/12/21	4.1	47.08	2	47.08	47.00	2.1	4,226	0.05%
2021/12/20	2.2	47.64	0	0.00	47.60	2.2	4,188	0.05%
2021/12/17	6.4	47.06	2	47.03	47.25	4.4	4,196	0.10%
2021/12/16	5	47.24	3	47.20	47.25	2	4,208	0.05%
2021/12/15	4	46.61	0	0.00	46.60	4	4,267	0.09%
2021/12/14	0.1	46.60	0.3	46.65	46.50	-0.2	4,273	0.00%
2021/12/10	1	46.45	0	0.00	46.50	1	4,199	0.02%
2021/12/09	2	46.48	0	0.00	46.50	2	4,177	0.05%
2021/12/08	0	0.00	4	46.50	46.50	-4	4,154	-0.10%
2021/12/06	1	46.25	0.7	46.45	46.40	0.3	4,098	0.01%
2021/12/03	2	46.38	0	0.00	46.30	2	4,116	0.05%
2021/12/02	0.2	46.45	0	0.00	46.30	0.2	4,096	0.00%
2021/12/01	1	46.65	0	0.00	46.70	1	4,107	0.02%
2021/11/30	2.2	46.24	0	0.00	46.20	2.2	4,101	0.05%
2021/11/29	1.2	46.58	1.2	46.33	46.45	0	4,068	0.00%
2021/11/26	6	46.76	0	0.00	46.80	6	4,044	0.15%
2021/11/25	2	47.20	0	0.00	47.10	2	4,003	0.05%
2021/11/24	2	46.70	4	46.73	46.85	-2	3,916	-0.05%
2021/11/22	1	46.45	0	0.00	46.55	1	3,875	0.03%
2021/11/18	9	46.64	1	47.00	46.60	8	3,886	0.21%
2021/11/17	0.1	46.30	2	46.30	46.50	-1.9	3,875	-0.05%
2021/11/16	2	46.95	2.1	46.86	46.80	-0.1	3,859	0.00%
2021/11/15	1	48.60	0	0.00	47.65	1	3,829	0.03%
2021/11/12	15.5	47.68	35.9	47.58	47.80	-20.4	3,734	-0.55%
2021/11/11	0.1	45.80	0	0.00	45.60	0.1	3,576	0.00%
2021/11/10	3	45.42	0	0.00	45.45	3	3,663	0.08%
2021/11/08	2	44.85	0	0.00	45.00	2	3,689	0.05%
2021/11/05	2	44.50	2	44.45	44.55	0	3,715	0.00%
2021/11/04	2	44.70	0	0.00	44.65	2	3,722	0.05%
2021/11/03	2	44.75	0	0.00	44.85	2	3,737	0.05%
2021/11/02	1	44.75	0	0.00	44.70	1	3,818	0.03%
2021/10/29	0	0.00	1	45.00	44.95	-1	3,853	-0.03%
2021/10/28	2	45.03	0	0.00	45.10	2	3,908	0.05%
2021/10/27	2.1	45.40	3	45.15	45.10	-1	3,952	-0.02%
2021/10/25	10	44.85	10	45.10	45.20	0	4,053	0.00%
2021/10/22	2.1	45.65	7	45.71	45.15	-4.9	4,122	-0.12%
2021/10/19	0	0.00	1	44.50	44.55	-1	4,268	-0.02%
2021/10/06	0	0.00	0.3	44.45	44.25	-0.3	4,452	-0.01%
2021/10/04	4	44.85	0	0.00	44.70	4	4,580	0.09%
2021/09/30	2	45.05	0	0.00	45.10	2	4,629	0.04%
2021/09/28	0.1	45.20	0	0.00	45.30	0.1	4,593	0.00%
2021/09/27	2	44.92	0	0.00	44.65	2	4,567	0.04%
2021/09/24	14	45.08	13	45.16	45.10	1	4,508	0.02%
2021/09/23	3.5	46.62	0	0.00	46.80	3.5	4,357	0.08%
2021/09/22	3.1	46.92	0	0.00	46.20	3.1	4,245	0.07%
2021/09/17	1	47.55	0	0.00	47.35	1	4,100	0.02%
2021/09/16	3	47.75	0	0.00	47.80	3	4,089	0.07%
2021/09/10	0	0.00	1	47.85	47.95	-1	4,242	-0.02%
2021/09/09	0	0.00	1	47.40	47.50	-1	4,298	-0.02%
2021/09/08	1	47.65	0	0.00	47.25	1	4,312	0.02%
2021/09/06	1	48.30	0	0.00	48.15	1	4,318	0.02%
2021/09/03	2	48.25	0	0.00	48.25	2	4,304	0.05%
2021/09/02	0	0.00	0.2	48.62	48.25	-0.2	4,344	0.00%
2021/08/31	1	47.50	0.5	47.59	48.20	0.5	4,386	0.01%
2021/08/30	1	47.35	0	0.00	47.40	1	4,411	0.02%
2021/08/27	1	47.35	2	47.43	47.45	-1	4,405	-0.02%
2021/08/26	2	47.30	0	0.00	47.40	2	4,429	0.05%
2021/08/25	1	47.30	0	0.00	47.60	1	4,498	0.02%
2021/08/24	0.5	47.65	5	47.88	47.65	-4.5	4,515	-0.10%
2021/08/20	1	47.50	0	47.50	47.55	1	4,597	0.02%
2021/08/19	1	48.00	3	47.70	47.55	-2	5,750	-0.03%
2021/08/18	12	48.32	0	0.00	48.40	12	5,778	0.21%
2021/08/17	0	0.00	11.8	48.85	48.60	-11.8	5,807	-0.20%
2021/08/16	13	48.14	2	48.43	48.10	11	5,726	0.19%
2021/08/13	1	49.10	5	49.35	48.90	-4	5,649	-0.07%
2021/08/12	1	48.90	4	48.80	48.95	-3	5,580	-0.05%
2021/08/11	0	0.00	1.1	48.56	48.80	-1.1	5,583	-0.02%
2021/08/10	0	0.00	3	48.60	48.85	-3	5,582	-0.05%
2021/08/09	1	49.00	0	49.00	49.00	1	5,636	0.02%
2021/08/06	1	48.75	5	49.45	49.45	-4	5,660	-0.07%
2021/08/05	0	0.00	0	48.70	48.70	0	5,663	0.00%
2021/08/04	1	48.70	0	0.00	49.05	1	5,896	0.02%
2021/08/03	6	49.10	0	0.00	49.30	6	5,955	0.10%
2021/08/02	0.4	49.19	0	0.00	49.45	0.4	6,067	0.01%
2021/07/30	0.1	48.90	5	48.96	49.05	-4.9	6,127	-0.08%
2021/07/29	4	48.99	4.3	49.06	49.10	-0.3	6,148	0.00%
2021/07/28	10	48.05	2.2	48.08	48.35	7.9	6,105	0.13%
2021/07/27	0	0.00	1	48.20	48.15	-1	6,096	-0.02%
2021/07/26	4	48.21	3	48.22	48.10	1	6,098	0.02%
2021/07/23	15	47.65	17	47.70	47.90	-2	6,014	-0.03%
2021/07/22	0	0.00	1	46.50	46.85	-1	5,822	-0.02%
2021/07/21	0	0.00	2	45.90	46.00	-2	5,780	-0.03%
2021/07/20	2	45.65	0	0.00	45.65	2	5,959	0.03%
2021/07/19	0	0.00	6.8	46.22	46.10	-6.8	6,065	-0.11%
2021/07/16	0	0.00	0.8	45.50	45.75	-0.8	6,068	-0.01%
2021/07/15	0	0.00	4	45.03	45.10	-4	6,030	-0.07%
2021/07/14	2	44.85	3	44.90	44.95	-1	6,056	-0.02%
2021/07/13	1	44.80	8	44.99	44.85	-7	6,135	-0.11%
2021/07/12	1.8	45.53	1	45.55	45.20	0.8	6,116	0.01%
2021/07/09	16	45.33	2	45.63	45.00	14	6,084	0.23%
2021/07/08	3	44.60	0	0.00	44.65	3	6,005	0.05%
2021/07/01	0	0.00	0.1	43.50	43.20	-0.1	6,112	0.00%
2021/06/30	1.1	43.59	0	0.00	43.65	1.1	6,122	0.02%
2021/06/29	1	43.25	0	0.00	43.55	1	6,147	0.02%
2021/06/28	2	43.85	0	0.00	43.60	2	6,172	0.03%
2021/06/25	2	43.90	0	0.00	43.60	2	6,171	0.03%
2021/06/24	2	43.68	2	43.60	43.85	0	6,158	0.00%
2021/06/23	3	42.77	0	0.00	42.70	3	6,132	0.05%
2021/06/22	10	42.55	0	0.00	42.35	10	6,080	0.16%
2021/06/21	4.1	42.26	0	0.00	42.20	4.1	6,087	0.07%
2021/06/18	1	42.50	0	0.00	42.20	1	6,113	0.02%
2021/06/17	0	42.60	0	0.00	42.75	0	6,189	0.00%
2021/06/16	1.4	42.73	4	42.75	42.50	-2.6	6,260	-0.04%
2021/06/15	0	42.75	5	42.65	42.80	-5	6,256	-0.08%
2021/06/11	2	42.40	0	0.00	42.40	2	6,240	0.03%
2021/06/10	3	42.40	15	42.39	42.30	-12	6,243	-0.19%
2021/06/09	2	41.55	0	0.00	41.75	2	6,208	0.03%
2021/06/08	5	41.45	0	41.80	41.40	5	6,192	0.08%
2021/06/07	3	41.58	0	0.00	41.55	3	6,172	0.05%
2021/06/04	1	41.95	0	0.00	41.95	1	6,144	0.02%
2021/06/03	9	41.86	20	42.00	41.85	-11	6,153	-0.18%
2021/06/02	6	41.98	0	0.00	42.00	6	6,141	0.10%
2021/06/01	1	42.15	0	0.00	42.20	1	6,061	0.02%
2021/05/31	6.5	42.22	0	0.00	42.10	6.5	6,060	0.11%
2021/05/28	0	0.00	3	42.70	42.65	-3	5,999	-0.05%
2021/05/27	12	42.59	0	0.00	42.60	12	5,986	0.20%
2021/05/19	0.1	42.10	0	0.00	41.85	0.1	4,749	0.00%
2021/05/18	1.1	41.76	2	41.50	41.90	-1	4,748	-0.02%
2021/05/17	2.1	41.65	0	0.00	40.80	2.1	4,762	0.04%
2021/05/14	3	43.05	4	43.25	42.80	-1	4,683	-0.02%
2021/05/13	1	42.85	0	0.00	42.10	1	4,629	0.02%
2021/05/12	2	43.05	11	44.05	42.60	-9	4,544	-0.20%
2021/05/11	12	45.39	10	44.95	44.85	2	4,277	0.05%
2021/05/10	0	0.00	17.6	45.43	45.70	-17.6	4,201	-0.42%
2021/05/07	15.6	44.87	1	45.55	44.70	14.6	4,073	0.36%
2021/05/04	0.1	44.35	0	0.00	44.35	0.1	3,882	0.00%
2021/04/29	1.1	45.38	1	45.40	45.25	0.1	3,765	0.00%
2021/04/28	5	45.65	7.1	45.77	45.65	-2.1	3,739	-0.06%
2021/04/27	22	46.15	0.6	46.10	46.20	21.4	3,767	0.57%
2021/04/26	2	46.55	93	46.35	46.60	-91	3,705	-2.46%
2021/04/23	91	44.90	43	44.58	45.35	48	3,491	1.37%
2021/04/22	0	44.15	1	44.45	44.10	-1	3,389	-0.03%
2021/04/21	0	44.30	0	0.00	44.35	0	3,329	0.00%
2021/04/19	3	44.40	25	44.63	44.60	-22	3,322	-0.66%
2021/04/16	1	43.55	3	43.45	43.60	-2	3,270	-0.06%
2021/04/14	3	43.22	0	0.00	43.25	3	3,331	0.09%
2021/04/13	3	43.57	1	43.70	43.50	2	3,329	0.06%
2021/04/12	3	43.58	0	0.00	43.60	3	3,327	0.09%
2021/04/09	1	43.65	1	43.80	43.75	0	3,336	0.00%
2021/04/08	5	43.55	1	43.45	43.50	4	3,300	0.12%
2021/04/07	1	43.45	0	0.00	43.65	1	3,277	0.03%
2021/04/06	3.1	43.60	0	0.00	43.65	3.1	3,270	0.09%
2021/04/01	2	43.50	2	43.60	43.55	0	3,289	0.00%
2021/03/31	0.1	43.55	0	0.00	43.50	0.1	3,351	0.00%
2021/03/30	1	43.50	0	0.00	43.45	1	3,527	0.03%
2021/03/29	7	43.50	2	43.38	43.55	5	3,680	0.14%
2021/03/25	1.1	43.45	0	0.00	43.60	1.1	4,049	0.03%
2021/03/24	20	43.10	1	43.10	43.55	19	4,322	0.44%
2021/03/23	21.2	43.06	0	0.00	43.15	21.2	4,361	0.49%
2021/03/22	28	43.26	6.2	43.26	43.60	21.8	4,406	0.50%
2021/03/19	1.1	44.31	0	0.00	44.25	1.1	4,320	0.03%
2021/03/18	0.1	45.35	0	0.00	45.20	0.1	4,322	0.00%
2021/03/17	15	45.00	0	0.00	45.20	15	4,363	0.34%
2021/03/16	3	45.05	0	0.00	44.90	3	4,433	0.07%
2021/03/15	0	44.95	0	0.00	44.75	0	4,528	0.00%
2021/03/12	0	0.00	1	44.95	44.95	-1	4,737	-0.02%
2021/03/11	0.1	45.40	3	45.45	45.35	-2.9	5,010	-0.06%
2021/03/10	0	45.40	1	45.65	45.45	-1	5,045	-0.02%
2021/03/09	0	0.00	49.6	45.21	45.40	-49.6	5,080	-0.98%
2021/03/08	0.1	45.15	5	45.41	45.25	-4.9	5,088	-0.10%
2021/03/03	0	0.00	9	44.90	44.95	-9	5,185	-0.17%
2021/03/02	3	44.80	0	0.00	44.55	3	5,174	0.06%
2021/02/26	1	44.60	1	45.20	45.20	0	5,182	0.00%
2021/02/25	1	44.95	0	0.00	44.95	1	5,115	0.02%
2021/02/24	0	0.00	2	44.98	44.55	-2	5,110	-0.04%
2021/02/23	2	44.90	1	44.90	44.85	1	5,087	0.02%
2021/02/22	1	44.00	0	0.00	44.05	1	5,042	0.02%
2021/02/19	1.1	43.87	3	44.12	44.10	-1.9	5,037	-0.04%
2021/02/17	0	0.00	2	44.00	43.75	-2	5,010	-0.04%
2021/02/05	0	0.00	1	43.75	43.60	-1	4,979	-0.02%
2021/02/04	0	43.45	0	0.00	43.45	0	4,999	0.00%
2021/02/01	0	0.00	6	43.78	43.25	-6	5,130	-0.12%
2021/01/29	11	42.83	1	43.15	42.60	10	5,117	0.20%
2021/01/28	15	43.20	3	43.35	43.25	12	5,081	0.24%
2021/01/27	0	43.60	0	0.00	43.60	0	5,087	0.00%
2021/01/26	30	43.48	0	0.00	43.45	30	5,088	0.59%
2021/01/25	0.1	43.10	4	42.90	43.95	-3.9	5,087	-0.08%
2021/01/22	3	43.17	0.1	43.35	43.10	2.9	5,104	0.06%
2021/01/21	1	43.35	0	0.00	43.40	1	5,102	0.02%
2021/01/20	2.3	43.46	2	43.70	43.10	0.3	5,100	0.01%
2021/01/18	0	44.70	0	0.00	44.55	0	4,997	0.00%
2021/01/15	1.1	45.08	0	0.00	45.05	1.1	5,015	0.02%
2021/01/14	1	45.80	0	0.00	45.70	1	5,177	0.02%
2021/01/13	7.1	45.72	0	0.00	45.80	7.1	5,174	0.14%
2021/01/12	0	0.00	3	45.80	45.55	-3	5,170	-0.06%
2021/01/11	3	46.40	0.2	45.98	46.00	2.8	5,145	0.05%
2021/01/08	2	45.88	0	0.00	45.90	2	5,122	0.04%
2021/01/06	1	45.20	1	45.50	45.20	0	5,053	0.00%
2021/01/05	0	0.00	2	45.08	45.05	-2	5,013	-0.04%
2021/01/04	2	45.25	0	0.00	45.15	2	5,002	0.04%
2020/12/30	0	0.00	0.2	45.65	45.55	-0.2	4,999	0.00%
2020/12/25	3	46.18	1	46.75	46.45	2	4,947	0.04%
2020/12/24	2	46.00	0	0.00	46.40	2	4,907	0.04%
2020/12/22	3	44.73	0	0.00	44.50	3	4,623	0.06%
2020/12/21	1	45.35	1	45.10	44.95	0	4,561	0.00%
2020/12/18	0	0.00	20	46.35	45.60	-20	4,425	-0.45%
2020/12/17	0.1	45.95	0.1	45.80	46.05	0	4,185	0.00%
2020/12/16	11	45.86	11	45.90	45.95	0	4,169	0.00%
2020/12/14	0	0.00	2	45.18	44.90	-2	4,076	-0.05%
2020/12/09	1	44.40	1	44.40	44.50	0	3,934	0.00%
2020/12/08	0	0.00	4	45.50	45.40	-4	3,834	-0.10%
2020/12/07	4	45.56	3.1	45.35	45.85	0.9	3,620	0.02%
2020/12/04	3	43.65	0	0.00	43.50	3	3,344	0.09%
2020/12/03	1	43.90	0	0.00	43.80	1	3,285	0.03%
2020/12/02	0	0.00	1.2	44.25	44.35	-1.2	3,253	-0.04%
2020/12/01	0	0.00	0.1	44.40	44.50	-0.1	3,240	0.00%
2020/11/30	0	0.00	1	44.45	44.50	-1	3,235	-0.03%
2020/11/27	0	0.00	3	43.73	43.85	-3	3,140	-0.10%
2020/11/24	2	43.40	1	43.50	43.50	1	3,245	0.03%
2020/11/23	1	43.45	0	0.00	43.45	1	3,242	0.03%
2020/11/18	1	43.00	0.2	43.25	43.35	0.8	3,279	0.03%
2020/11/17	0.4	43.35	0	0.00	43.40	0.4	3,277	0.01%
2020/11/16	1	43.55	8	43.31	43.45	-7	3,317	-0.21%
2020/11/12	0	0.00	1	43.55	43.85	-1	3,324	-0.03%
2020/11/11	2	43.35	20	43.45	44.00	-18	3,346	-0.54%
2020/11/10	0.6	42.54	0	0.00	42.95	0.6	3,273	0.02%
2020/11/06	1.8	41.90	0	0.00	41.90	1.8	3,242	0.06%
2020/11/05	1	42.00	0	0.00	42.00	1	3,220	0.03%
2020/11/03	2.2	42.24	0	0.00	42.35	2.2	3,197	0.07%
2020/11/02	1.7	41.89	1	41.75	41.90	0.7	3,189	0.02%
2020/10/30	0.5	41.95	0	0.00	41.50	0.5	3,171	0.02%
2020/10/29	1	41.85	0	0.00	41.85	1	3,118	0.03%
2020/10/23	3	42.65	0	0.00	42.55	3	3,120	0.10%
2020/10/22	11	42.05	0	0.00	43.20	11	3,106	0.35%
2020/10/21	10	42.50	0	0.00	42.70	10	2,930	0.34%
2020/10/20	1	42.75	0	0.00	42.65	1	2,920	0.03%
2020/10/15	3	43.03	2	43.28	42.95	1	2,865	0.03%
2020/10/14	1	43.65	0	0.00	43.75	1	2,841	0.04%
2020/10/08	1	44.60	4	44.28	44.70	-3	2,849	-0.11%
2020/10/07	3	43.50	0	0.00	43.50	3	2,803	0.11%
2020/10/06	1	43.60	0	0.00	43.70	1	2,829	0.04%
2020/10/05	0	0.00	1	43.40	43.20	-1	2,833	-0.04%
2020/09/29	1	43.35	2	43.20	43.30	-1	2,824	-0.04%
2020/09/28	1	42.35	0	0.00	42.65	1	2,795	0.04%
2020/09/25	3	42.00	5	42.00	41.50	-2	2,769	-0.07%
2020/09/24	13	41.47	2	41.40	41.45	11	2,721	0.40%
2020/09/23	0	0.00	6	46.14	46.15	-6	2,590	-0.23%
2020/09/22	0	0.00	1	46.55	46.60	-1	2,499	-0.04%
2020/09/21	1	46.80	0	0.00	46.85	1	2,460	0.04%
2020/09/18	0	0.00	1	46.65	46.65	-1	2,411	-0.04%
2020/09/16	0	0.00	8	46.40	46.35	-8	2,358	-0.34%
2020/09/15	2	46.55	2	46.45	46.35	0	2,343	0.00%
2020/09/14	6	46.30	0	0.00	46.35	6	2,348	0.26%
2020/09/10	5	46.35	0	0.00	46.30	5	2,321	0.22%
2020/09/09	1	45.45	0	0.00	46.15	1	2,306	0.04%
2020/09/07	2	46.00	0	0.00	46.00	2	2,396	0.08%
2020/09/03	6	45.55	1	45.90	45.60	5	2,467	0.20%
2020/09/02	2	45.65	0	0.00	45.65	2	2,445	0.08%
2020/09/01	0	0.00	1	46.20	46.20	-1	2,458	-0.04%
2020/08/31	0	0.00	1	46.45	46.40	-1	2,516	-0.04%
2020/08/27	2	45.45	5	45.50	45.50	-3	2,459	-0.12%
2020/08/26	10	45.23	0	0.00	45.50	10	2,500	0.40%
2020/08/25	1	44.95	0	0.00	44.95	1	2,531	0.04%
2020/08/21	0.1	44.35	0	0.00	44.35	0.1	2,688	0.00%
2020/08/20	1	43.50	0	0.00	43.50	1	2,678	0.04%
2020/08/19	1	44.65	0	0.00	44.45	1	2,644	0.04%
2020/08/18	1	44.15	0	0.00	44.30	1	2,619	0.04%
2020/08/17	0	0.00	5	43.95	44.35	-5	2,621	-0.19%
2020/08/14	6	43.09	0	0.00	43.10	6	2,595	0.23%
2020/08/13	0	0.00	12	43.23	43.75	-12	2,596	-0.46%
2020/08/12	1	42.60	5	42.75	42.55	-4	2,585	-0.15%
2020/08/11	1	42.90	4	42.83	42.70	-3	2,603	-0.12%
2020/08/07	1	42.65	0	0.00	42.85	1	2,686	0.04%
2020/08/03	2	42.28	0	0.00	42.20	2	2,816	0.07%
2020/07/31	0	0.00	2	42.95	42.80	-2	2,793	-0.07%
2020/07/29	1	41.90	1	42.25	41.90	0	2,787	0.00%
2020/07/27	1	42.55	1	42.35	42.30	0	2,799	0.00%
2020/07/17	1	42.90	0	0.00	42.90	1	2,852	0.04%
2020/07/16	0	0.00	1	43.65	43.25	-1	2,862	-0.03%
2020/07/13	0	0.00	1	42.90	42.80	-1	2,833	-0.04%
2020/07/10	2	43.25	5	43.35	43.15	-3	2,817	-0.11%
2020/07/07	1	44.10	2	44.20	44.10	-1	2,779	-0.04%
2020/07/02	0	0.00	2	44.20	44.20	-2	2,775	-0.07%
2020/06/30	1	43.90	0	0.00	43.55	1	2,781	0.04%
2020/06/29	1	43.45	0	0.00	43.60	1	2,797	0.04%
2020/06/22	1	43.85	0	0.00	43.55	1	2,829	0.04%
2020/06/19	2	43.50	0	0.00	43.50	2	2,875	0.07%
2020/06/17	1	44.05	0	0.00	44.25	1	2,891	0.03%
2020/06/15	0	0.00	1	43.75	43.70	-1	3,099	-0.03%
2020/06/12	2	43.65	0	0.00	43.60	2	3,148	0.06%
2020/06/11	5	44.95	0	0.00	44.80	5	3,119	0.16%
2020/06/10	2	45.98	0	0.00	45.85	2	3,127	0.06%
2020/06/09	1	46.50	0	0.00	46.50	1	3,185	0.03%
2020/06/08	3	46.38	1	46.70	46.50	2	3,259	0.06%
2020/06/05	0	0.00	1	46.95	47.25	-1	3,232	-0.03%
2020/06/02	0	0.00	9	45.27	45.40	-9	3,135	-0.29%
2020/05/28	0	0.00	1.3	44.94	44.75	-1.3	2,899	-0.04%
2020/05/25	1	43.90	0	0.00	44.15	1	2,952	0.03%
2020/05/21	0	0.00	2	44.48	44.20	-2	2,953	-0.07%
2020/05/18	1	43.55	1	43.65	43.10	0	2,914	0.00%
2020/05/12	1	44.95	0	0.00	44.90	1	2,786	0.04%
2020/05/11	1	44.80	1	44.65	44.70	0	2,769	0.00%
2020/05/08	0	0.00	2	43.93	43.80	-2	2,735	-0.07%
2020/05/06	1	43.65	0	0.00	43.70	1	2,727	0.04%
2020/05/04	3.2	42.40	0	0.00	43.00	3.2	2,763	0.12%
2020/04/30	13	43.90	0	0.00	43.65	13	2,783	0.47%
2020/04/29	1	43.50	1	43.45	43.70	0	2,799	0.00%
2020/04/27	1	42.15	5	41.70	42.35	-4	2,919	-0.14%
2020/04/23	1	40.40	0	0.00	40.60	1	2,917	0.03%
2020/04/21	1.1	40.42	0	0.00	40.40	1.1	2,922	0.04%
2020/04/17	1	41.75	0	0.00	41.30	1	2,903	0.03%
2020/04/15	1	41.85	0	0.00	41.75	1	2,879	0.03%
2020/04/10	1	40.45	0	0.00	40.65	1	2,860	0.03%
2020/04/09	4	40.33	0	0.00	40.30	4	2,865	0.14%
2020/04/08	0	0.00	1	40.60	40.40	-1	2,858	-0.03%
2020/04/07	1	40.50	2	41.00	40.45	-1	2,843	-0.04%
2020/04/06	2	40.05	0	0.00	40.40	2	2,820	0.07%
2020/03/31	1	40.10	1	40.60	40.50	0	2,803	0.00%
2020/03/30	1	39.90	0	0.00	40.00	1	2,784	0.04%
2020/03/26	0	0.00	1	39.80	39.90	-1	2,947	-0.03%
2020/03/24	0	0.00	1	36.95	36.85	-1	3,033	-0.03%
2020/03/20	1	35.55	0.2	35.20	35.00	0.8	3,015	0.03%
2020/03/19	0	0.00	3	33.00	32.90	-3	2,948	-0.10%
2020/03/12	2	42.05	2	41.93	41.80	0	2,579	0.00%
2020/03/10	2	43.90	0	0.00	43.95	2	2,482	0.08%
2020/03/05	1	45.20	1	45.20	45.30	0	2,400	0.00%
2020/03/02	0	0.00	2	44.10	44.50	-2	2,411	-0.08%
2020/02/26	0.2	45.00	0	0.00	44.80	0.2	2,381	0.01%
2020/02/25	1	44.85	0	0.00	45.00	1	2,370	0.04%
2020/02/20	0.3	46.00	0	0.00	45.70	0.3	2,358	0.01%
2020/02/14	0	0.00	1	45.90	45.85	-1	2,369	-0.04%
2020/02/11	1	45.45	0	0.00	45.35	1	2,393	0.04%
2020/02/07	1	45.30	0	0.00	45.25	1	2,411	0.04%
2020/02/05	1	45.05	0	0.00	45.10	1	2,430	0.04%
2020/01/31	2.1	45.28	0	0.00	45.25	2.1	2,388	0.09%
2020/01/30	1	45.50	0	0.00	45.45	1	2,348	0.04%
2020/01/20	1	47.15	0	0.00	47.10	1	2,265	0.04%
2020/01/17	0	0.00	50	46.80	46.85	-50	2,245	-2.23%
2020/01/16	0.5	46.75	0	0.00	46.65	0.5	2,258	0.02%
2020/01/15	0.1	46.70	0	0.00	46.55	0.1	2,291	0.00%
2020/01/13	1	46.30	0	0.00	46.30	1	2,380	0.04%
2020/01/09	1	45.85	0	0.00	46.00	1	2,453	0.04%
2019/12/25	5	46.35	0	0.00	46.20	5	4,781	0.10%
2019/12/23	0	0.00	2	46.15	45.55	-2	5,284	-0.04%
2019/12/17	2	46.15	0	0.00	46.25	2	5,093	0.04%
2019/12/11	10	46.05	0	0.00	46.05	10	5,165	0.19%
2019/12/10	20	46.05	5	46.10	46.05	15	5,169	0.29%
2019/12/04	20	46.45	0	0.00	46.60	20	5,166	0.39%
2019/12/02	0	0.00	6	46.60	46.55	-6	5,162	-0.12%
2019/11/28	3	46.50	0	0.00	46.50	3	5,154	0.06%
2019/11/21	3	46.65	0	0.00	46.60	3	5,167	0.06%
2019/11/19	3	46.80	0	0.00	46.90	3	5,171	0.06%
2019/11/06	0	0.00	1	47.15	47.45	-1	5,160	-0.02%
2019/11/05	1	46.70	0	0.00	47.10	1	5,138	0.02%
2019/11/04	5	46.92	1	46.90	47.10	4	5,131	0.08%
2019/10/29	0	0.00	2	47.10	46.80	-2	5,095	-0.04%
2019/10/25	0	0.00	20	47.25	47.25	-20	5,054	-0.40%
2019/10/23	2	47.43	0	0.00	47.50	2	5,022	0.04%
2019/10/21	20	46.45	0	0.00	46.75	20	4,961	0.40%
2019/10/14	0	0.00	4	45.70	45.65	-4	4,751	-0.08%
2019/10/08	4	45.30	0	0.00	45.40	4	4,689	0.09%
2019/10/03	3	45.63	0	0.00	46.05	3	4,523	0.07%
2019/10/02	0	0.00	1	46.10	45.90	-1	4,330	-0.02%
2019/10/01	3	49.85	0	0.00	49.95	3	3,108	0.10%
2019/09/24	1	49.70	0	0.00	49.65	1	1,784	0.06%
2019/09/23	0	0.00	8	49.90	49.80	-8	1,758	-0.45%
2019/08/22	0	0.00	18	48.90	48.90	-18	1,597	-1.13%