興富發 (2542)-元富-烏日券商分點個股進出

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

興富發

(2542)

可現股當沖

股價
44.50
漲跌
▼0.75
漲幅
-1.66%
成交量
6,546張
產業
上市營建類股
912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－元富-烏日券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-烏日券商分點個股進出
元富-烏日券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/05/23	3	44.62	0	0.00	44.50	3	7,797	0.04%
2024/05/22	4	44.99	2	44.98	45.25	2	7,713	0.03%
2024/05/20	0.5	45.40	0	0.00	45.20	0.5	7,604	0.01%
2024/05/17	1	45.90	0	0.00	45.70	1	7,557	0.01%
2024/05/16	0	0.00	7	45.56	45.55	-7	7,519	-0.09%
2024/05/15	0	0.00	7.3	44.97	44.45	-7.3	7,358	-0.10%
2024/05/14	0	0.00	3.2	45.74	45.25	-3.2	7,245	-0.04%
2024/05/10	0.5	45.50	0	0.00	45.20	0.5	7,097	0.01%
2024/05/09	2.3	46.05	0	0.00	45.65	2.3	6,975	0.03%
2024/05/08	1	46.95	0	0.00	46.85	1	6,745	0.01%
2024/05/07	1	48.25	14	49.62	47.85	-13	6,490	-0.20%
2024/05/06	2	47.90	1.1	48.03	48.15	0.9	5,901	0.02%
2024/05/03	1.1	46.71	0.2	47.21	47.20	0.9	5,458	0.02%
2024/05/02	0	0.00	3.2	45.67	46.60	-3.2	4,966	-0.06%
2024/04/30	2	43.50	2	44.23	44.30	0	4,411	0.00%
2024/04/29	4	44.30	12.6	44.27	44.30	-8.6	4,274	-0.20%
2024/04/26	2	42.93	5	43.22	42.95	-3	4,063	-0.07%
2024/04/25	0	0.00	12	42.70	42.70	-12	3,964	-0.30%
2024/04/24	0	0.00	2	41.95	41.95	-2	3,860	-0.05%
2024/04/22	11	43.09	30.6	43.16	42.40	-19.6	3,769	-0.52%
2024/04/19	2	41.45	1	41.45	41.45	1	3,371	0.03%
2024/04/18	4	41.38	2	41.65	41.60	2	3,204	0.06%
2024/04/17	0	0.00	0.4	40.84	40.85	-0.4	3,087	-0.01%
2024/04/15	0	0.00	1	41.20	40.80	-1	2,983	-0.03%
2024/04/11	0	0.00	0.1	41.05	41.10	-0.1	2,921	0.00%
2024/04/10	0	0.00	7	41.61	41.35	-7	2,896	-0.24%
2024/04/01	0	0.00	0.1	40.30	40.25	-0.1	2,666	0.00%
2024/03/29	1	40.05	0	0.00	40.15	1	2,645	0.04%
2024/03/28	1	40.35	0.1	40.50	40.50	0.9	2,610	0.03%
2024/03/27	40	40.61	1.2	40.48	40.60	38.8	2,567	1.51%
2024/03/20	8.5	38.59	0	0.00	38.50	8.5	2,570	0.33%
2024/03/19	4	38.75	2.9	38.67	38.70	1.1	2,526	0.04%
2024/03/18	2	38.95	0	0.00	39.10	2	2,512	0.08%
2024/03/15	1	39.35	2	39.20	39.20	-1	2,527	-0.04%
2024/03/13	0.2	39.90	0	0.00	39.80	0.2	2,452	0.01%
2024/03/12	0.1	39.85	0	0.00	39.95	0.1	2,432	0.00%
2024/03/08	0	0.00	20	39.70	39.75	-20	2,447	-0.82%
2024/03/07	0	0.00	21.2	39.66	39.90	-21.2	2,448	-0.87%
2024/02/23	0.5	39.70	0	0.00	39.55	0.5	2,440	0.02%
2024/02/22	1.2	40.00	0	0.00	39.75	1.2	2,457	0.05%
2024/02/20	1	39.55	0	0.00	39.65	1	2,431	0.04%
2024/02/19	0	39.70	0	0.00	39.65	0	2,425	0.00%
2024/02/16	1	39.40	0	0.00	39.65	1	2,471	0.04%
2024/02/15	1	39.50	0	0.00	39.50	1	2,442	0.04%
2024/02/02	0.1	39.65	0	0.00	39.70	0.1	2,421	0.00%
2024/02/01	3	39.62	0	0.00	39.60	3	2,413	0.12%
2024/01/31	0	39.70	0	0.00	39.60	0	2,424	0.00%
2024/01/30	0	39.75	0	0.00	39.55	0	2,433	0.00%
2024/01/24	1	39.45	0	0.00	39.55	1	2,510	0.04%
2024/01/23	0.1	39.65	0	0.00	39.50	0.1	2,520	0.00%
2024/01/15	1	39.95	0	0.00	39.90	1	2,388	0.04%
2024/01/04	0	0.00	6.1	40.10	40.10	-6.1	2,917	-0.21%
2024/01/03	0.1	40.20	0	0.00	40.10	0.1	2,985	0.00%
2023/12/27	0	0.00	1	40.15	40.10	-1	3,055	-0.03%
2023/12/26	2	40.15	0	0.00	40.05	2	3,098	0.06%
2023/12/21	2	39.85	0	0.00	39.90	2	3,414	0.06%
2023/12/18	1	40.15	0	0.00	40.45	1	3,468	0.03%
2023/12/12	4	39.96	20	39.95	39.90	-16	3,540	-0.45%
2023/12/11	2	40.03	0	0.00	40.10	2	3,549	0.06%
2023/11/28	0	0.00	10	40.90	40.95	-10	3,489	-0.29%
2023/11/21	1	41.00	0	0.00	40.85	1	3,444	0.03%
2023/11/16	0	0.00	0	40.90	41.00	0	3,433	0.00%
2023/11/15	1	40.60	0	0.00	40.90	1	3,434	0.03%
2023/11/03	0	0.00	4	40.70	40.60	-4	3,494	-0.11%
2023/10/30	0	0.00	1	40.75	40.90	-1	3,473	-0.03%
2023/10/18	0	0.00	0.1	41.35	42.05	-0.1	3,479	0.00%
2023/10/12	7	40.04	0	0.00	40.20	7	3,125	0.22%
2023/10/04	1	39.05	0	0.00	39.10	1	3,075	0.03%
2023/10/02	1	39.25	0	0.00	39.30	1	3,075	0.03%
2023/09/27	0.1	39.95	0	0.00	39.55	0.1	2,981	0.00%
2023/09/26	25	39.95	0.2	40.10	40.00	24.8	2,901	0.85%
2023/09/25	0	0.00	1.2	43.03	43.05	-1.2	2,712	-0.04%
2023/09/15	10	43.90	0	0.00	43.25	10	2,331	0.43%
2023/09/14	0	0.00	1.1	43.96	44.10	-1.1	2,252	-0.05%
2023/09/08	0	0.00	0	43.55	43.40	0	2,272	0.00%
2023/08/17	0	0.00	2.4	42.59	42.60	-2.4	2,343	-0.10%
2023/08/15	0	0.00	0.1	42.80	42.65	-0.1	2,401	0.00%
2023/08/11	1	42.80	0	0.00	43.40	1	2,426	0.04%
2023/08/10	0	0.00	0.6	42.75	42.90	-0.6	2,378	-0.02%
2023/08/04	0	0.00	0.2	42.70	42.70	-0.2	2,965	-0.01%
2023/08/01	0	0.00	2	42.50	42.55	-2	2,975	-0.07%
2023/07/26	0	42.20	0	0.00	42.05	0	3,022	0.00%
2023/07/25	1	41.75	0	0.00	41.60	1	3,007	0.03%
2023/07/24	5	41.85	0	0.00	41.70	5	2,980	0.17%
2023/07/19	3	42.22	0	0.00	42.15	3	2,951	0.10%
2023/07/18	0.1	42.20	0	0.00	42.15	0.1	2,944	0.00%
2023/07/14	5	42.60	0.2	42.70	42.55	4.8	2,898	0.17%
2023/07/13	0.1	42.75	0	0.00	42.80	0.1	2,887	0.00%
2023/07/06	0	0.00	5	42.75	42.80	-5	2,900	-0.17%
2023/07/04	0.1	42.75	0	0.00	42.85	0.1	2,939	0.00%
2023/07/03	1	42.75	1	42.80	42.80	0	2,955	0.00%
2023/06/19	1	42.45	0	0.00	42.30	1	2,982	0.03%
2023/06/15	0	42.90	0	0.00	42.70	0	2,912	0.00%
2023/06/12	0	0.00	2	43.00	42.85	-2	3,027	-0.07%
2023/06/08	1	42.55	1	42.60	42.55	0	3,019	0.00%
2023/06/06	0.1	42.65	1	42.50	42.50	-1	3,037	-0.03%
2023/06/02	0	0.00	2	42.50	42.60	-2	3,052	-0.07%
2023/05/31	7	42.15	0.3	42.45	42.60	6.7	3,080	0.22%
2023/05/30	2	42.10	0	0.00	42.15	2	3,030	0.07%
2023/05/29	0	0.00	0.1	42.30	42.10	-0.1	3,039	0.00%
2023/05/26	5	42.15	0.2	42.30	42.20	4.8	3,040	0.16%
2023/05/24	15	43.00	20	43.00	43.05	-5	3,015	-0.17%
2023/05/23	0	0.00	0.6	42.60	42.75	-0.6	2,976	-0.02%
2023/05/17	1	41.60	0	0.00	41.90	1	2,868	0.03%
2023/05/16	0	41.70	0	0.00	41.65	0	2,836	0.00%
2023/05/15	1	41.40	5	41.15	41.35	-4	2,816	-0.14%
2023/05/12	0	0.00	0.2	41.98	41.95	-0.2	2,713	-0.01%
2023/05/11	0	0.00	4.3	42.14	42.30	-4.3	2,632	-0.16%
2023/05/10	12	43.20	0	0.00	43.20	12	2,214	0.54%
2023/05/09	0.1	43.20	0	0.00	43.20	0.1	2,214	0.00%
2023/05/05	0	0.00	5	42.95	42.90	-5	2,230	-0.22%
2023/05/04	8	42.75	2	42.83	42.85	6	2,252	0.27%
2023/05/03	0	0.00	0.5	42.16	42.30	-0.5	2,241	-0.02%
2023/05/02	0	0.00	1	42.20	42.20	-1	2,289	-0.04%
2023/04/24	0	0.00	1	41.80	41.75	-1	2,406	-0.04%
2023/04/21	0	0.00	1	41.80	41.85	-1	2,423	-0.04%
2023/04/18	0	0.00	0.2	42.10	42.10	-0.2	2,402	-0.01%
2023/04/14	0	0.00	4	42.15	42.10	-4	2,390	-0.17%
2023/04/13	1	41.95	1.1	42.10	42.10	-0.1	2,397	0.00%
2023/04/12	1	42.20	1	41.85	41.95	0	2,407	0.00%
2023/04/07	0	41.10	0.1	41.20	41.70	-0.1	2,499	0.00%
2023/03/31	0	41.00	1	41.10	41.15	-1	2,570	-0.04%
2023/03/24	0.1	40.80	0	0.00	40.65	0.1	4,616	0.00%
2023/03/23	1	41.05	0.1	41.20	41.00	1	4,683	0.02%
2023/03/16	2	40.10	0	0.00	40.10	2	5,004	0.04%
2023/03/15	2.1	40.75	0	0.00	40.60	2.1	5,035	0.04%
2023/03/14	0.1	41.60	0	0.00	41.50	0.1	4,997	0.00%
2023/03/10	6.1	41.97	0	0.00	41.95	6.1	5,112	0.12%
2023/03/09	0.3	41.92	0	0.00	41.95	0.3	5,127	0.01%
2023/03/06	0.1	41.85	0	0.00	41.80	0.1	5,202	0.00%
2023/03/03	1.1	41.80	0	0.00	41.95	1.1	5,213	0.02%
2023/02/22	1	42.00	0	0.00	42.30	1	5,435	0.02%
2023/02/21	3	42.27	0	0.00	42.25	3	5,466	0.05%
2023/02/15	1	41.80	0	0.00	41.85	1	5,799	0.02%
2023/02/14	0	0.00	6.4	41.95	42.00	-6.4	5,835	-0.11%
2023/02/13	1	41.35	0	0.00	41.80	1	5,888	0.02%
2023/02/09	0	0.00	4.3	41.90	41.75	-4.3	5,946	-0.07%
2023/02/07	0.1	42.00	0	0.00	41.95	0.1	6,053	0.00%
2023/02/06	3.5	41.81	3.5	41.94	42.00	0	6,047	0.00%
2023/02/03	0	41.45	0	0.00	41.80	0	6,036	0.00%
2023/02/02	13.3	41.58	0	0.00	41.25	13.3	6,057	0.22%
2023/02/01	0	0.00	1	41.45	41.60	-1	6,045	-0.02%
2023/01/13	0.2	40.78	0	0.00	40.80	0.2	6,054	0.00%
2023/01/12	0.1	40.70	0	0.00	40.70	0.1	6,092	0.00%
2023/01/10	0.5	40.51	0	0.00	40.50	0.5	6,136	0.01%
2023/01/09	0.2	40.55	0.1	40.55	40.45	0.1	6,165	0.00%
2023/01/06	0.1	40.40	0	0.00	40.45	0.1	6,185	0.00%
2022/12/27	0	0.00	1	41.30	41.45	-1	6,283	-0.02%
2022/12/23	1.1	40.34	0	0.00	40.35	1.1	6,264	0.02%
2022/12/22	0	0.00	1	40.05	42.00	-1	6,211	-0.02%
2022/12/21	1.1	39.06	0	0.00	40.00	1.1	6,026	0.02%
2022/12/20	4	39.68	0	0.00	39.65	4	5,780	0.07%
2022/12/16	3	41.90	0	0.00	41.15	3	5,404	0.06%
2022/12/14	0.1	42.55	0	0.00	42.60	0.1	5,170	0.00%
2022/12/07	0	0.00	1	44.20	44.35	-1	5,137	-0.02%
2022/12/02	2.1	44.49	0	0.00	44.25	2.1	5,030	0.04%
2022/11/30	1	44.70	0	0.00	44.80	1	5,021	0.02%
2022/11/24	0	0.00	1	44.90	44.90	-1	5,032	-0.02%
2022/11/23	0	0.00	0.1	44.75	44.90	-0.1	5,037	0.00%
2022/11/22	0	0.00	5	44.78	44.85	-5	5,044	-0.10%
2022/11/18	0	0.00	0.1	43.70	43.80	-0.1	4,941	0.00%
2022/11/17	0.2	43.50	1	43.40	43.55	-0.8	4,949	-0.02%
2022/11/16	0.6	43.15	0	0.00	43.20	0.6	4,925	0.01%
2022/11/15	3	43.00	0	0.00	42.90	3	4,916	0.06%
2022/11/11	0.4	42.30	0	0.00	42.40	0.4	4,802	0.01%
2022/11/10	0.1	42.00	0	0.00	42.25	0.1	4,814	0.00%
2022/11/09	0	0.00	1	42.05	42.25	-1	4,868	-0.02%
2022/11/08	0.1	42.00	0	0.00	41.90	0.1	4,840	0.00%
2022/11/07	0.1	41.80	0	0.00	42.05	0.1	4,888	0.00%
2022/10/31	1	41.35	1.2	41.28	41.45	-0.2	4,888	0.00%
2022/10/11	0.1	38.70	0	0.00	39.35	0.1	5,224	0.00%
2022/10/06	0	39.65	0	0.00	39.65	0	5,180	0.00%
2022/09/30	0	38.55	0	0.00	39.00	0	5,202	0.00%
2022/09/28	1	39.50	3	38.23	38.00	-2	5,171	-0.04%
2022/09/27	12	39.53	2	39.50	39.65	10	5,055	0.20%
2022/09/26	2	40.15	1	39.90	40.20	1	4,940	0.02%
2022/09/23	3	47.80	2	47.80	47.80	1	4,766	0.02%
2022/09/22	2.1	47.52	5	47.66	47.75	-2.9	4,634	-0.06%
2022/09/21	5	47.86	0	0.00	48.00	5	4,521	0.11%
2022/09/19	5	48.08	0	0.00	48.15	5	4,340	0.12%
2022/09/15	0	0.00	0.1	48.45	48.25	-0.1	4,462	0.00%
2022/09/14	1	48.15	0	0.00	48.25	1	4,782	0.02%
2022/09/13	1	48.45	0	0.00	48.50	1	5,003	0.02%
2022/09/06	0.1	48.05	3	48.00	48.10	-3	5,682	-0.05%
2022/09/02	0	0.00	28	47.91	48.00	-28	5,698	-0.49%
2022/09/01	0.1	48.15	0.2	48.10	48.10	-0.2	5,726	0.00%
2022/08/29	0.1	47.80	0	0.00	47.85	0.1	5,702	0.00%
2022/08/26	4	48.05	0	0.00	48.20	4	5,824	0.07%
2022/08/25	0	0.00	1	47.95	48.10	-1	5,812	-0.02%
2022/08/23	0	0.00	0.1	47.60	47.65	-0.1	5,790	0.00%
2022/08/22	0	0.00	5.1	47.45	47.65	-5.1	5,815	-0.09%
2022/08/18	1	46.70	0	0.00	46.80	1	5,742	0.02%
2022/08/17	2	47.05	0	0.00	47.20	2	5,720	0.03%
2022/08/16	0	0.00	5.1	46.55	46.80	-5.1	5,658	-0.09%
2022/08/15	1	46.20	2	46.35	46.20	-1	5,579	-0.02%
2022/08/11	10	45.90	2.1	46.00	45.90	7.9	5,573	0.14%
2022/08/09	2	45.98	1	46.00	46.00	1	5,615	0.02%
2022/08/05	0	0.00	1	45.85	45.85	-1	5,890	-0.02%
2022/08/03	1.1	45.75	5	45.70	45.80	-4	5,960	-0.07%
2022/08/02	1	45.60	0	0.00	46.00	1	5,996	0.02%
2022/07/29	6	45.09	0.1	45.10	45.35	6	5,999	0.10%
2022/07/25	2.1	44.90	0	0.00	45.10	2.1	6,048	0.03%
2022/07/22	0.2	45.00	0	0.00	45.20	0.2	6,076	0.00%
2022/07/20	0	0.00	0.1	46.00	45.35	-0.1	6,060	0.00%
2022/07/19	5	46.05	5	45.90	45.75	0	6,023	0.00%
2022/07/18	0	0.00	1	44.30	45.10	-1	5,953	-0.02%
2022/07/15	6.1	43.40	0	0.00	43.40	6.1	5,964	0.10%
2022/07/13	1	43.60	0	0.00	43.50	1	6,119	0.02%
2022/07/12	0	43.35	0	0.00	43.20	0	6,150	0.00%
2022/07/11	0	43.85	0	0.00	43.80	0	6,163	0.00%
2022/07/08	1	43.90	0	0.00	43.85	1	6,195	0.02%
2022/07/07	0	0.00	2	43.90	43.80	-2	6,213	-0.03%
2022/06/30	0	0.00	1	45.00	45.20	-1	8,178	-0.01%
2022/06/29	1	45.05	13	45.03	45.10	-12	8,197	-0.15%
2022/06/24	0	0.00	3	43.75	44.20	-3	8,284	-0.04%
2022/06/22	2.1	43.01	0	0.00	43.25	2.1	8,163	0.03%
2022/06/20	4.1	43.68	0	0.00	43.60	4.1	7,697	0.05%
2022/06/17	4.1	43.69	5	43.45	44.75	-0.9	7,720	-0.01%
2022/06/16	1	44.60	0.5	44.80	44.55	0.5	7,555	0.01%
2022/06/15	2	45.10	0	0.00	45.05	2	7,569	0.03%
2022/06/13	11.1	44.66	0	0.00	44.80	11.1	8,324	0.13%
2022/06/10	0	0.00	5	44.95	44.90	-5	8,491	-0.06%
2022/06/07	1	44.90	5	45.07	45.35	-4	8,600	-0.05%
2022/06/06	26.3	45.08	0	0.00	45.00	26.3	8,621	0.30%
2022/06/01	5	46.45	0	0.00	46.35	5	8,711	0.06%
2022/05/23	2	46.00	0	0.00	46.00	2	9,444	0.02%
2022/05/19	2.1	45.36	0	0.00	45.60	2.1	9,778	0.02%
2022/05/17	0.1	45.30	4	44.94	45.45	-4	9,739	-0.04%
2022/05/13	3	44.25	1	43.80	44.70	2	9,762	0.02%
2022/05/12	1	46.20	0	0.00	45.40	1	9,552	0.01%
2022/04/29	2	46.80	2	46.85	46.95	0	9,807	0.00%
2022/04/28	2	46.85	0	0.00	46.70	2	9,846	0.02%
2022/04/27	0.1	46.85	0	0.00	46.70	0.1	9,839	0.00%
2022/04/25	5	46.55	0	0.00	46.45	5	9,766	0.05%
2022/04/21	1.2	47.90	0	0.00	47.50	1.2	9,599	0.01%
2022/04/20	0	0.00	1	47.45	48.75	-1	9,493	-0.01%
2022/04/18	1.1	47.85	0	0.00	47.80	1.1	9,395	0.01%
2022/04/12	2	47.00	0	0.00	46.90	2	9,253	0.02%
2022/04/11	3	47.90	0	0.00	47.60	3	9,119	0.03%
2022/04/08	13	48.63	2	48.60	48.75	11	8,892	0.12%
2022/04/07	19	49.05	3	48.90	48.90	16	8,703	0.18%
2022/04/06	9.8	47.88	1	48.75	49.00	8.8	7,888	0.11%
2022/03/30	1	45.25	0	0.00	45.40	1	7,184	0.01%
2022/03/29	33	45.35	3	45.30	45.30	30	7,325	0.41%
2022/03/28	0.2	45.35	0	0.00	45.35	0.2	7,363	0.00%
2022/03/25	0.2	45.75	0	0.00	45.75	0.2	7,389	0.00%
2022/03/24	0.1	45.75	0	0.00	45.75	0.1	7,451	0.00%
2022/03/23	0.5	46.00	0	0.00	45.95	0.5	7,509	0.01%
2022/03/22	7	45.63	0	0.00	45.50	7	7,515	0.09%
2022/03/21	1	46.15	0	0.00	46.20	1	7,261	0.01%
2022/03/17	9	46.84	0	0.00	47.00	9	7,022	0.13%
2022/03/16	12.1	46.50	2.2	46.92	46.85	9.9	6,829	0.14%
2022/03/15	1	49.90	0	0.00	50.50	1	6,228	0.02%
2022/03/14	0	0.00	3	50.00	49.60	-3	6,042	-0.05%
2022/03/11	1	48.75	0	0.00	48.90	1	5,950	0.02%
2022/03/10	0.1	49.25	0	0.00	49.20	0.1	5,931	0.00%
2022/03/09	0	0.00	1	49.30	49.35	-1	5,893	-0.02%
2022/03/08	1	48.90	5	48.90	48.50	-4	5,836	-0.07%
2022/03/07	0.4	48.95	2	48.75	49.30	-1.6	5,723	-0.03%
2022/03/03	4	50.00	0	0.00	50.20	4	5,520	0.07%
2022/02/25	4	48.66	17	48.95	48.95	-13	5,379	-0.24%
2022/02/24	1	49.40	16	48.38	48.35	-15	5,287	-0.28%
2022/02/23	1	48.95	6	49.08	49.10	-5	5,123	-0.10%
2022/02/22	0	0.00	3	48.68	48.90	-3	5,011	-0.06%
2022/02/21	3	47.35	5	47.90	48.15	-2	4,800	-0.04%
2022/02/18	3	47.23	0	0.00	47.20	3	4,722	0.06%
2022/02/17	2	47.15	15	47.14	47.25	-13	4,777	-0.27%
2022/02/15	1	47.35	0	0.00	47.10	1	5,051	0.02%
2022/02/10	2	46.80	4	46.90	46.90	-2	5,005	-0.04%
2022/02/09	3	47.15	0	0.00	47.00	3	4,977	0.06%
2022/02/08	2	47.15	0	0.00	47.25	2	4,940	0.04%
2022/01/25	15	46.15	0	0.00	46.30	15	4,666	0.32%
2022/01/24	0	0.00	0.2	46.25	46.30	-0.2	4,641	0.00%
2022/01/21	1	46.05	0	0.00	46.25	1	4,590	0.02%
2022/01/19	2	46.03	0	0.00	45.95	2	4,521	0.04%
2022/01/17	0.1	46.20	0	0.00	46.25	0.1	4,483	0.00%
2022/01/13	9	46.20	0	0.00	46.20	9	4,661	0.19%
2022/01/04	2	46.10	0	0.00	46.15	2	4,640	0.04%
2022/01/03	1	46.10	0	0.00	46.25	1	4,629	0.02%
2021/12/30	0.1	46.45	0	0.00	46.25	0.1	4,602	0.00%
2021/12/29	0.1	46.25	0	0.00	46.25	0.1	4,569	0.00%
2021/12/28	5	46.20	0	0.00	46.15	5	4,557	0.11%
2021/12/16	0.1	47.20	0	0.00	47.25	0.1	4,208	0.00%
2021/12/09	5	46.65	0	0.00	46.50	5	4,177	0.12%
2021/12/03	3	46.35	0	0.00	46.30	3	4,116	0.07%
2021/11/26	0	0.00	0.8	46.90	46.80	-0.8	4,044	-0.02%
2021/11/25	0.2	47.25	0	0.00	47.10	0.2	4,003	0.00%
2021/11/23	0.1	46.30	0	0.00	46.20	0.1	3,893	0.00%
2021/11/19	0.1	46.65	0	0.00	46.65	0.1	3,884	0.00%
2021/11/17	0	0.00	4	46.39	46.50	-4	3,875	-0.10%
2021/11/16	1	46.80	4	46.95	46.80	-3	3,859	-0.08%
2021/11/15	0.5	47.85	0	0.00	47.65	0.5	3,829	0.01%
2021/11/12	1	47.45	2	47.93	47.80	-1	3,734	-0.03%
2021/11/10	6	45.15	0	0.00	45.45	6	3,663	0.16%
2021/11/01	1	44.90	0	0.00	44.70	1	3,840	0.03%
2021/10/27	3	45.20	0	0.00	45.10	3	3,952	0.08%
2021/10/25	1	45.00	0	0.00	45.20	1	4,053	0.02%
2021/10/12	0	0.00	0.2	44.95	45.10	-0.2	4,494	0.00%
2021/10/05	0.1	44.60	0	0.00	44.60	0.1	4,464	0.00%
2021/09/24	2.1	45.05	0	0.00	45.10	2.1	4,508	0.05%
2021/09/14	1	47.95	0	0.00	47.90	1	4,191	0.02%
2021/09/13	0	0.00	3	48.35	48.35	-3	4,204	-0.07%
2021/09/10	2	47.95	0	0.00	47.95	2	4,242	0.05%
2021/08/24	1	47.60	0	0.00	47.65	1	4,515	0.02%
2021/08/19	1.1	47.77	0	0.00	47.55	1.1	5,750	0.02%
2021/08/17	0	0.00	8	48.80	48.60	-8	5,807	-0.14%
2021/08/16	0	0.00	1	47.95	48.10	-1	5,726	-0.02%
2021/08/11	0	0.00	8	48.80	48.80	-8	5,583	-0.14%
2021/08/03	1	49.40	0.2	49.15	49.30	0.8	5,955	0.01%
2021/08/02	0	0.00	37	49.37	49.45	-37	6,067	-0.61%
2021/07/30	14	49.04	0	0.00	49.05	14	6,127	0.23%
2021/07/29	23	49.05	0	0.00	49.10	23	6,148	0.37%
2021/07/28	0	0.00	1	48.25	48.35	-1	6,105	-0.02%
2021/07/26	0.1	47.55	0	0.00	48.10	0.1	6,098	0.00%
2021/07/23	0.1	47.65	0	0.00	47.90	0.1	6,014	0.00%
2021/07/22	0	0.00	1	46.55	46.85	-1	5,822	-0.02%
2021/07/15	0	0.00	2	45.10	45.10	-2	6,030	-0.03%
2021/06/28	0	0.00	1	43.85	43.60	-1	6,172	-0.02%
2021/06/21	1	42.45	0	0.00	42.20	1	6,087	0.02%
2021/06/17	1	42.25	0	0.00	42.75	1	6,189	0.02%
2021/06/09	5	41.65	0	0.00	41.75	5	6,208	0.08%
2021/06/07	4	41.75	0	0.00	41.55	4	6,172	0.06%
2021/06/04	0	0.00	0.5	42.00	41.95	-0.5	6,144	-0.01%
2021/06/03	0	0.00	0.2	42.05	41.85	-0.2	6,153	0.00%
2021/06/02	0	0.00	0.2	42.05	42.00	-0.2	6,141	0.00%
2021/06/01	6	42.25	0	0.00	42.20	6	6,061	0.10%
2021/05/31	10	42.65	0	0.00	42.10	10	6,060	0.17%
2021/05/18	2	41.75	0	0.00	41.90	2	4,748	0.04%
2021/05/17	0	0.00	3	41.60	40.80	-3	4,762	-0.06%
2021/05/12	0	0.00	10	42.81	42.60	-10	4,544	-0.22%
2021/05/11	0	0.00	1	45.05	44.85	-1	4,277	-0.02%
2021/05/04	0	0.00	3.3	44.52	44.35	-3.3	3,882	-0.08%
2021/05/03	0	0.00	1	45.10	44.70	-1	3,820	-0.03%
2021/04/29	0	0.00	0.3	45.30	45.25	-0.3	3,765	-0.01%
2021/04/27	1	46.15	0	0.00	46.20	1	3,767	0.03%
2021/04/26	5	46.49	1	46.50	46.60	4	3,705	0.11%
2021/04/23	0	0.00	3.3	44.49	45.35	-3.3	3,491	-0.09%
2021/04/22	1	44.20	0	0.00	44.10	1	3,389	0.03%
2021/04/20	1	44.15	0	0.00	44.35	1	3,311	0.03%
2021/04/19	0	0.00	0.3	44.50	44.60	-0.3	3,322	-0.01%
2021/04/16	0	0.00	14	43.55	43.60	-14	3,270	-0.43%
2021/04/13	0	0.00	2	43.65	43.50	-2	3,329	-0.06%
2021/04/06	0	0.00	2	43.60	43.65	-2	3,270	-0.06%
2021/03/29	0.1	43.50	0	0.00	43.55	0.1	3,680	0.00%
2021/03/26	0.1	43.60	0	0.00	43.50	0.1	3,854	0.00%
2021/03/25	4	43.51	0	0.00	43.60	4	4,049	0.10%
2021/03/24	1.1	43.34	0	0.00	43.55	1.1	4,322	0.02%
2021/03/22	17	43.30	13	43.26	43.60	4	4,406	0.09%
2021/03/19	4	44.38	0	0.00	44.25	4	4,320	0.09%
2021/03/16	0	0.00	11	44.95	44.90	-11	4,433	-0.25%
2021/03/11	10	45.43	0	0.00	45.35	10	5,010	0.20%
2021/03/09	0	0.00	20	45.43	45.40	-20	5,080	-0.39%
2021/03/08	5	45.30	0	0.00	45.25	5	5,088	0.10%
2021/02/26	16	44.78	0	0.00	45.20	16	5,182	0.31%
2021/02/23	0	0.00	0.2	44.80	44.85	-0.2	5,087	0.00%
2021/02/04	0	0.00	0.2	43.45	43.45	-0.2	4,999	0.00%
2021/02/03	0	0.00	8	43.75	43.30	-8	5,080	-0.16%
2021/01/29	4	42.96	0	0.00	42.60	4	5,117	0.08%
2021/01/22	0.1	43.35	0	0.00	43.10	0.1	5,104	0.00%
2021/01/20	1	43.90	0.2	43.90	43.10	0.8	5,100	0.02%
2021/01/19	0	0.00	0.1	44.80	44.40	-0.1	5,021	0.00%
2021/01/15	0.2	45.33	0	0.00	45.05	0.2	5,015	0.00%
2021/01/13	0	0.00	0.2	45.76	45.80	-0.2	5,174	0.00%
2021/01/12	0	0.00	2	45.60	45.55	-2	5,170	-0.04%
2021/01/11	2	45.95	0	0.00	46.00	2	5,145	0.04%
2021/01/06	0	0.00	0.3	45.40	45.20	-0.3	5,053	0.00%
2020/12/25	0	0.00	4	46.10	46.45	-4	4,947	-0.08%
2020/12/24	0	0.00	1	45.35	46.40	-1	4,907	-0.02%
2020/12/23	0	0.00	0.1	44.85	45.00	-0.1	4,737	0.00%
2020/12/22	3	45.10	2	45.30	44.50	1	4,623	0.02%
2020/12/18	1	45.60	0.2	46.15	45.60	0.8	4,425	0.02%
2020/12/17	0	0.00	5	46.15	46.05	-5	4,185	-0.12%
2020/12/15	0	0.00	5	45.25	45.25	-5	4,086	-0.12%
2020/12/14	0	0.00	3.2	45.08	44.90	-3.2	4,076	-0.08%
2020/12/09	0.1	44.40	11	44.40	44.50	-10.9	3,934	-0.28%
2020/12/08	2.1	44.76	1	44.55	45.40	1.1	3,834	0.03%
2020/12/07	1	45.80	2	45.75	45.85	-1	3,620	-0.03%
2020/12/04	0.1	43.50	0	0.00	43.50	0.1	3,344	0.00%
2020/12/03	2	43.85	0	0.00	43.80	2	3,285	0.06%
2020/11/30	0	0.00	5	44.37	44.50	-5	3,235	-0.15%
2020/11/24	3	43.55	0	0.00	43.50	3	3,245	0.09%
2020/11/18	0.3	43.18	0	0.00	43.35	0.3	3,279	0.01%
2020/11/17	1.1	43.31	0	0.00	43.40	1.1	3,277	0.03%
2020/11/16	0.1	43.35	0	0.00	43.45	0.1	3,317	0.00%
2020/11/13	0	0.00	0.1	43.40	43.40	-0.1	3,336	0.00%
2020/11/12	1	43.50	0	0.00	43.85	1	3,324	0.03%
2020/11/11	3	43.47	0	0.00	44.00	3	3,346	0.09%
2020/11/10	1	42.85	2	42.95	42.95	-1	3,273	-0.03%
2020/11/06	0	0.00	2	41.95	41.90	-2	3,242	-0.06%
2020/11/04	1	41.90	0	0.00	42.00	1	3,211	0.03%
2020/11/02	3	41.95	0.3	41.90	41.90	2.7	3,189	0.08%
2020/10/30	2	41.80	0	0.00	41.50	2	3,171	0.06%
2020/10/27	1	42.55	0	0.00	42.55	1	3,113	0.03%
2020/10/23	1	42.70	0	0.00	42.55	1	3,120	0.03%
2020/10/22	1	42.40	1	42.10	43.20	0	3,106	0.00%
2020/10/19	1	42.85	0	0.00	43.20	1	2,899	0.03%
2020/10/16	0	0.00	1	42.95	42.90	-1	2,874	-0.03%
2020/10/12	1	44.70	1	44.25	44.20	0	2,839	0.00%
2020/10/08	4	44.26	0	0.00	44.70	4	2,849	0.14%
2020/09/24	1	41.85	5	41.21	41.45	-4	2,721	-0.15%
2020/09/23	1	46.50	0	0.00	46.15	1	2,590	0.04%
2020/09/22	0	0.00	2	46.80	46.60	-2	2,499	-0.08%
2020/09/21	0	0.00	2	46.85	46.85	-2	2,460	-0.08%
2020/09/18	0.1	46.75	1	46.50	46.65	-0.9	2,411	-0.04%
2020/09/15	1	46.35	0	0.00	46.35	1	2,343	0.04%
2020/09/10	3	46.25	1	46.25	46.30	2	2,321	0.09%
2020/09/09	0	46.15	4	46.13	46.15	-4	2,306	-0.17%
2020/09/07	0	0.00	2	46.05	46.00	-2	2,396	-0.08%
2020/09/04	0	0.00	4	45.45	45.80	-4	2,420	-0.17%
2020/09/02	0	0.00	1	45.95	45.65	-1	2,445	-0.04%
2020/09/01	0	0.00	2	46.10	46.20	-2	2,458	-0.08%
2020/08/28	0	0.00	1	45.90	45.60	-1	2,440	-0.04%
2020/08/24	0	0.00	2	44.65	44.65	-2	2,659	-0.08%
2020/08/21	0	0.00	1	44.05	44.35	-1	2,688	-0.04%
2020/08/19	5	44.56	0	0.00	44.45	5	2,644	0.19%
2020/08/17	0	0.00	2	43.45	44.35	-2	2,621	-0.08%
2020/08/14	2	43.15	0	0.00	43.10	2	2,595	0.08%
2020/08/13	0	0.00	1	43.55	43.75	-1	2,596	-0.04%
2020/07/31	0	0.00	50	42.85	42.80	-50	2,793	-1.79%
2020/07/28	10	41.85	0	0.00	41.60	10	2,799	0.36%
2020/07/21	2	43.00	0	0.00	43.45	2	2,848	0.07%
2020/07/10	2	43.30	0	0.00	43.15	2	2,817	0.07%
2020/07/08	2	44.10	0	0.00	44.40	2	2,791	0.07%
2020/06/19	30	43.50	0	0.00	43.50	30	2,875	1.04%
2020/06/12	2	43.78	0	0.00	43.60	2	3,148	0.06%
2020/06/11	5	45.11	0	0.00	44.80	5	3,119	0.16%
2020/06/04	0	0.00	5	46.53	46.40	-5	3,182	-0.16%
2020/06/03	10	45.82	5	45.95	46.25	5	3,179	0.16%
2020/06/02	0	0.00	1	44.90	45.40	-1	3,135	-0.03%
2020/06/01	0	0.00	2	44.80	44.90	-2	3,087	-0.06%
2020/05/19	0	0.00	19	43.94	44.00	-19	2,928	-0.65%
2020/05/11	3	44.60	2	44.80	44.70	1	2,769	0.04%
2020/04/30	0	0.00	10	44.15	43.65	-10	2,783	-0.36%
2020/04/27	0	0.00	1	41.15	42.35	-1	2,919	-0.03%
2020/04/23	1	40.80	0	0.00	40.60	1	2,917	0.03%
2020/04/21	9	40.40	0	0.00	40.40	9	2,922	0.31%
2020/04/14	1	40.25	0	0.00	41.50	1	2,874	0.03%
2020/04/08	1	40.70	0	0.00	40.40	1	2,858	0.03%
2020/04/01	1	40.40	0	0.00	39.90	1	2,814	0.04%
2020/03/31	0	0.00	1	40.40	40.50	-1	2,803	-0.04%
2020/03/30	0	0.00	2	39.50	40.00	-2	2,784	-0.07%
2020/03/27	1	39.55	1	40.35	39.55	0	2,871	0.00%
2020/03/24	0	0.00	1	37.25	36.85	-1	3,033	-0.03%
2020/03/23	0	0.00	11	34.50	34.15	-11	3,025	-0.36%
2020/03/20	1	34.50	0	0.00	35.00	1	3,015	0.03%
2020/03/19	11	33.66	2	33.00	32.90	9	2,948	0.31%
2020/03/17	5	38.10	1	38.50	38.00	4	2,762	0.14%
2020/03/13	0	0.00	1	40.15	40.40	-1	2,685	-0.04%
2020/03/12	0	0.00	3	41.90	41.80	-3	2,579	-0.12%
2020/03/09	2	44.50	0	0.00	44.30	2	2,456	0.08%
2020/03/02	0	0.00	2	44.58	44.50	-2	2,411	-0.08%
2020/02/27	1	44.60	0	0.00	44.85	1	2,420	0.04%
2020/02/26	1	44.75	0	0.00	44.80	1	2,381	0.04%
2020/02/07	5	45.35	0	0.00	45.25	5	2,411	0.21%
2020/02/06	1	45.65	0	0.00	45.55	1	2,426	0.04%
2020/02/03	0	0.00	25	44.85	44.90	-25	2,404	-1.04%
2020/01/30	4	45.66	2	45.60	45.45	2	2,348	0.09%
2020/01/16	0	0.00	1	46.60	46.65	-1	2,258	-0.04%
2020/01/15	19	46.40	0	0.00	46.55	19	2,291	0.83%
2019/12/20	2	45.70	0	0.00	45.45	2	5,215	0.04%
2019/12/16	1	46.20	0	0.00	46.25	1	5,088	0.02%
2019/12/13	1	46.20	0	0.00	46.25	1	5,109	0.02%
2019/12/11	0	0.00	3	46.10	46.05	-3	5,165	-0.06%
2019/10/24	1	47.35	0	0.00	47.50	1	5,045	0.02%
2019/10/22	0	0.00	0.8	47.25	47.00	-0.8	4,995	-0.02%
2019/10/15	0	0.00	1	45.90	45.95	-1	4,780	-0.02%
2019/10/04	2	45.45	0	0.00	45.70	2	4,607	0.04%
2019/10/02	4	45.45	0	0.00	45.90	4	4,330	0.09%
2019/09/27	0	0.00	1	49.95	49.90	-1	2,437	-0.04%
2019/09/19	1	50.00	0	0.00	49.95	1	1,719	0.06%
2019/09/18	0.1	50.20	0	0.00	50.00	0.1	1,706	0.00%
2019/09/11	1	49.40	0	0.00	49.50	1	1,701	0.06%
2019/08/29	0	0.00	50	49.07	49.05	-50	1,661	-3.01%
2019/08/28	10	49.10	0	0.00	49.40	10	1,653	0.60%
2019/08/26	2	48.90	0	0.00	48.80	2	1,610	0.12%
2019/08/23	0.1	49.30	0	0.00	49.20	0.1	1,606	0.00%
2019/08/14	1	48.60	0	0.00	48.35	1	1,595	0.06%
2019/08/13	0	0.00	0.5	49.00	48.35	-0.5	1,587	-0.03%
2019/08/12	1	48.50	0	0.00	48.25	1	1,598	0.06%
2019/08/05	20	48.35	0	0.00	48.20	20	1,609	1.24%
2019/08/02	30	48.40	0	0.00	48.40	30	1,605	1.87%
2019/07/29	0	0.00	1	48.95	48.95	-1	1,612	-0.06%
2019/07/25	0	0.00	1	48.95	48.90	-1	1,614	-0.06%
2019/07/12	1	49.20	0	0.00	49.15	1	1,626	0.06%
2019/07/10	0.1	49.55	0	0.00	49.55	0.1	1,645	0.01%
2019/07/05	1	49.70	0	0.00	49.65	1	1,685	0.06%
2019/07/04	0	0.00	10	49.60	49.75	-10	1,723	-0.58%
2019/07/02	1	49.45	0	0.00	49.65	1	1,755	0.06%
2019/06/25	1	49.85	0	0.00	49.95	1	1,954	0.05%
2019/06/18	0.1	49.10	0	0.00	49.00	0.1	2,011	0.00%
2019/06/05	0	0.00	5	48.65	48.70	-5	2,533	-0.20%
2019/05/28	20	48.83	0	0.00	48.60	20	2,513	0.80%
2019/05/23	20	48.10	0	0.00	48.05	20	2,415	0.83%
2019/05/20	0.1	48.00	0	0.00	47.95	0.1	2,422	0.00%
2019/05/06	0	0.00	3	48.70	48.75	-3	2,517	-0.12%
2019/04/29	0	0.00	1	48.95	49.20	-1	2,530	-0.04%
2019/04/26	1	48.75	0	0.00	48.80	1	2,529	0.04%
2019/04/25	6	48.83	0	0.00	49.00	6	2,534	0.24%
2019/04/19	2	48.95	0	0.00	48.90	2	2,543	0.08%
2019/04/18	1	48.50	0	0.00	48.60	1	2,557	0.04%
2019/04/17	1	49.15	0	0.00	49.15	1	2,556	0.04%
2019/04/16	0	0.00	6	49.15	49.40	-6	2,551	-0.24%
2019/04/12	10	49.03	1	48.95	49.10	9	2,551	0.35%
2019/04/10	5	49.80	0	0.00	49.90	5	2,528	0.20%
2019/04/09	0	0.00	4	50.35	50.20	-4	2,506	-0.16%
2019/04/08	0	0.00	5	50.50	50.60	-5	2,534	-0.20%
2019/04/02	0	0.00	10	50.40	50.80	-10	2,589	-0.39%
2019/03/29	2	50.00	2	50.30	50.80	0	2,550	0.00%
2019/03/21	20	49.25	0	0.00	49.35	20	2,453	0.82%
2019/03/19	0	0.00	1	49.00	48.90	-1	2,361	-0.04%
2019/03/18	0.1	48.55	6	48.49	48.55	-5.9	2,302	-0.26%
2019/03/14	3	47.45	0	0.00	47.50	3	1,998	0.15%
2019/03/12	10	47.70	0	0.00	47.50	10	1,967	0.51%
2019/03/07	5	47.55	0	0.00	47.50	5	1,942	0.26%
2019/02/26	10	47.90	0	0.00	47.60	10	2,006	0.50%
2019/02/22	5	47.80	0	0.00	47.95	5	2,000	0.25%
2019/02/14	1	47.40	0	0.00	47.30	1	1,991	0.05%
2019/02/12	2	48.38	0	0.00	48.45	2	1,947	0.10%
2019/02/11	0	0.00	1	48.15	48.40	-1	1,951	-0.05%
2019/01/29	0	0.00	1	47.40	47.80	-1	1,912	-0.05%
2019/01/18	1	46.50	0	0.00	46.60	1	1,875	0.05%
2019/01/16	0	0.00	1	46.30	46.60	-1	1,901	-0.05%
2019/01/15	1	46.55	0	0.00	46.60	1	1,927	0.05%
2019/01/09	0	0.00	2	45.90	46.10	-2	2,047	-0.10%
2019/01/02	3	44.63	0	0.00	44.50	3	2,248	0.13%
2018/12/25	0	0.00	9	44.10	43.90	-9	2,269	-0.40%
2018/12/24	9	45.05	0	0.00	44.90	9	2,216	0.41%
2018/11/29	0	0.00	1	46.65	46.50	-1	4,700	-0.02%
2018/11/28	0	0.00	1	46.30	46.70	-1	4,917	-0.02%
2018/11/26	1	46.20	0	0.00	46.20	1	5,043	0.02%
2018/11/23	1	45.60	0	0.00	45.90	1	5,007	0.02%
2018/10/23	0	0.00	1	45.40	45.40	-1	5,730	-0.02%
2018/10/15	1	45.50	0	0.00	45.25	1	5,523	0.02%
2018/10/05	0	0.00	2	46.90	46.75	-2	5,270	-0.04%
2018/10/04	0	0.00	2	47.70	47.75	-2	5,243	-0.04%
2018/10/02	2	48.35	2	48.30	48.35	0	5,233	0.00%
2018/09/26	1	48.05	0	0.00	47.45	1	5,177	0.02%
2018/09/25	1	48.35	0	0.00	48.35	1	5,179	0.02%
2018/09/20	0	0.00	4	48.18	48.20	-4	5,137	-0.08%
2018/09/14	1	47.00	0	0.00	47.50	1	5,117	0.02%
2018/09/13	5	47.40	3	47.55	47.65	2	5,104	0.04%
2018/09/06	5	49.06	0	0.00	49.15	5	3,932	0.13%
2018/09/05	1	48.50	0	0.00	48.80	1	3,239	0.03%
2018/09/03	0	0.00	1	50.20	50.00	-1	2,724	-0.04%
2018/08/09	2	48.20	0	0.00	48.30	2	2,481	0.08%
2018/08/07	10	47.60	0	0.00	47.65	10	2,382	0.42%
2018/07/31	0	0.00	3.2	47.01	47.30	-3.2	2,392	-0.13%
2018/07/30	0	0.00	7	46.28	46.40	-7	2,356	-0.30%
2018/07/27	0	0.00	1	46.15	46.20	-1	2,361	-0.04%
2018/07/25	0	0.00	3	45.80	45.80	-3	2,429	-0.12%
2018/07/24	0.2	45.80	0	0.00	45.70	0.2	2,450	0.01%
2018/07/23	0	0.00	5	45.85	45.80	-5	2,457	-0.20%
2018/07/18	0	46.00	0	0.00	46.15	0	2,501	0.00%
2018/07/12	0	0.00	1	45.40	45.50	-1	2,580	-0.04%
2018/07/03	0	0.00	5	44.32	44.20	-5	2,704	-0.18%
2018/06/19	2	46.00	0	0.00	46.20	2	2,655	0.08%
2018/06/14	0	0.00	1	46.90	46.35	-1	2,513	-0.04%
2018/06/11	0	0.00	3	47.97	47.60	-3	2,510	-0.12%
2018/06/08	0	0.00	2	47.55	47.60	-2	2,477	-0.08%
2018/06/07	0	0.00	1	47.60	47.45	-1	2,455	-0.04%
2018/06/06	3	47.00	3	47.40	47.85	0	2,452	0.00%
2018/05/29	0	0.00	3	45.30	46.15	-3	2,121	-0.14%
2018/05/03	15	45.60	0	0.00	45.50	15	2,450	0.61%
2018/05/02	2	46.20	0	0.00	46.00	2	2,512	0.08%
2018/04/26	0	0.00	1	45.65	45.15	-1	2,621	-0.04%
2018/04/24	3	45.60	0	0.00	45.20	3	2,622	0.11%
2018/04/23	0	0.00	1	45.70	45.60	-1	2,630	-0.04%
2018/04/19	1	45.10	0	0.00	45.10	1	2,583	0.04%
2018/04/17	1	44.50	0	0.00	44.55	1	2,578	0.04%
2018/04/16	1	44.90	0	0.00	44.85	1	2,558	0.04%
2018/03/29	0	0.00	10	45.05	44.90	-10	2,585	-0.39%
2018/03/28	0	0.00	1	45.30	45.30	-1	2,582	-0.04%
2018/03/23	0	0.00	3	44.50	44.75	-3	2,567	-0.12%
2018/03/22	0	0.00	1	45.20	45.10	-1	2,570	-0.04%
2018/03/16	1	44.60	0	0.00	44.60	1	2,796	0.04%
2018/03/12	0	0.00	2	44.70	44.95	-2	2,704	-0.07%
2018/02/21	0	0.00	1	44.90	44.70	-1	2,732	-0.04%
2018/02/09	10	42.65	0	0.00	43.55	10	2,704	0.37%
2018/02/08	2	44.00	2	44.40	44.10	0	2,679	0.00%
2018/02/06	0	0.00	35	42.87	42.20	-35	2,599	-1.35%
2018/01/31	0	0.00	2	45.00	45.80	-2	2,514	-0.08%
2018/01/30	0	0.00	2	46.00	45.55	-2	2,471	-0.08%
2018/01/26	0	0.00	2	46.30	46.45	-2	2,421	-0.08%
2018/01/24	0	0.00	1	45.00	45.00	-1	2,263	-0.04%
2018/01/23	3	45.05	5	44.57	44.95	-2	2,212	-0.09%
2018/01/11	1	42.20	0	0.00	42.45	1	2,114	0.05%
2018/01/03	2	42.95	0	0.00	43.15	2	2,125	0.09%
2018/01/02	0	0.00	2	42.90	43.15	-2	2,095	-0.10%