興富發 (2542)-土銀-嘉義券商分點個股進出

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

興富發

(2542)

可現股當沖

股價
45.80
漲跌
▲1.00
漲幅
+2.23%
成交量
8,136張
產業
上市營建類股
916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－土銀-嘉義券商分點個股進出

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

土銀-嘉義券商分點個股進出
土銀-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	1	45.55	6	45.78	45.80	-5	8,202	-0.06%
2024/05/29	1	44.25	2	44.55	45.35	-1	8,056	-0.01%
2024/05/28	1	44.35	1	44.95	44.35	0	7,950	0.00%
2024/05/27	1.5	44.37	0	0.00	44.20	1.5	7,901	0.02%
2024/05/24	1	44.35	0	0.00	44.35	1	7,824	0.01%
2024/05/23	1	44.45	1	44.65	44.50	0	7,797	0.00%
2024/05/20	2	45.25	0	0.00	45.20	2	7,604	0.03%
2024/05/17	1	45.45	2	45.78	45.70	-1	7,557	-0.01%
2024/05/16	0	0.00	2	45.85	45.55	-2	7,519	-0.03%
2024/05/15	6	44.84	0	0.00	44.45	6	7,358	0.08%
2024/05/14	2	45.33	0	0.00	45.25	2	7,245	0.03%
2024/05/13	1	44.70	2	45.78	46.10	-1	7,185	-0.01%
2024/05/09	4	46.21	1	47.60	45.65	3	6,975	0.04%
2024/05/08	8	47.56	10	47.92	46.85	-2	6,745	-0.03%
2024/05/07	9.9	47.99	7	48.76	47.85	2.9	6,490	0.04%
2024/05/06	24	48.06	29	48.10	48.15	-5	5,901	-0.08%
2024/05/03	36	46.99	37	47.62	47.20	-1	5,458	-0.02%
2024/05/02	3	46.42	11	46.16	46.60	-8	4,966	-0.16%
2024/04/30	1	43.45	1	43.85	44.30	0	4,411	0.00%
2024/04/29	0	0.00	4	44.16	44.30	-4	4,274	-0.09%
2024/04/26	1	42.70	0	0.00	42.95	1	4,063	0.02%
2024/04/22	1	43.20	4	43.20	42.40	-3	3,769	-0.08%
2024/04/19	3	41.50	0	0.00	41.45	3	3,371	0.09%
2024/04/17	0.1	40.80	0	0.00	40.85	0.1	3,087	0.00%
2024/04/16	0.1	40.30	3	40.33	40.10	-2.9	3,049	-0.10%
2024/04/15	0.1	40.95	0	0.00	40.80	0.1	2,983	0.00%
2024/04/12	0.1	41.05	0	0.00	40.80	0.1	2,943	0.00%
2024/04/11	0	0.00	0.4	41.10	41.10	-0.4	2,921	-0.01%
2024/04/10	0.1	41.45	110	41.48	41.35	-109.9	2,896	-3.79%	大賣/鉅額交易
2024/04/08	0.1	40.80	1	40.95	40.70	-0.9	2,790	-0.03%
2024/04/03	0.1	40.10	0	0.00	40.25	0.1	2,717	0.00%
2024/04/01	0.1	40.25	0	0.00	40.25	0.1	2,666	0.00%
2024/03/28	1.1	40.55	0	0.00	40.50	1.1	2,610	0.04%
2024/03/27	0.2	40.55	3.6	40.57	40.60	-3.4	2,567	-0.13%
2024/03/25	0.1	39.25	0	0.00	39.35	0.1	2,514	0.00%
2024/03/22	0.2	38.80	0	0.00	38.80	0.2	2,529	0.01%
2024/03/19	0.2	38.80	0	0.00	38.70	0.2	2,526	0.01%
2024/03/18	0.3	39.10	0	0.00	39.10	0.3	2,512	0.01%
2024/03/15	0.2	39.45	0	0.00	39.20	0.2	2,527	0.01%
2024/03/11	2	39.50	0	0.00	39.90	2	2,450	0.08%
2024/03/06	1	39.70	0	0.00	39.65	1	2,423	0.04%
2024/02/16	2	39.30	0	0.00	39.65	2	2,471	0.08%
2024/02/01	1	39.60	0.4	39.60	39.60	0.6	2,413	0.02%
2024/01/16	1	39.55	0	0.00	39.70	1	2,446	0.04%
2024/01/10	1	40.00	0	0.00	40.00	1	2,744	0.04%
2024/01/09	1	40.10	0	0.00	40.05	1	2,789	0.04%
2024/01/08	1	40.25	0	0.00	40.20	1	2,845	0.04%
2024/01/05	1	40.15	0	0.00	40.20	1	2,897	0.03%
2024/01/03	1	40.20	0	0.00	40.10	1	2,985	0.03%
2023/12/21	2.3	39.73	0	0.00	39.90	2.3	3,414	0.07%
2023/12/14	0.3	40.30	0	0.00	40.40	0.3	3,472	0.01%
2023/12/12	1	39.95	0	0.00	39.90	1	3,540	0.03%
2023/12/07	0	0.00	5	40.25	40.20	-5	3,523	-0.14%
2023/12/06	0.5	40.50	0	0.00	40.35	0.5	3,531	0.01%
2023/11/29	1	40.85	0	0.00	40.85	1	3,496	0.03%
2023/11/27	1	41.00	0	0.00	40.95	1	3,468	0.03%
2023/11/17	0.5	40.95	0	0.00	40.90	0.5	3,415	0.01%
2023/11/14	0.5	40.75	0	0.00	40.85	0.5	3,400	0.01%
2023/11/08	2	40.63	0	0.00	40.60	2	3,434	0.06%
2023/11/06	0.1	40.65	0	0.00	40.70	0.1	3,513	0.00%
2023/11/03	0.2	40.70	0	0.00	40.60	0.2	3,494	0.00%
2023/10/30	1	40.65	0	0.00	40.90	1	3,473	0.03%
2023/10/20	1	41.05	0	0.00	41.10	1	3,504	0.03%
2023/10/17	1	40.95	0	0.00	41.00	1	3,199	0.03%
2023/10/12	1	39.85	0	0.00	40.20	1	3,125	0.03%
2023/10/02	1	39.25	0	0.00	39.30	1	3,075	0.03%
2023/09/26	0.1	40.10	0	0.00	40.00	0.1	2,901	0.00%
2023/09/21	100	44.04	0	0.00	43.95	100	2,534	3.95%
2023/09/15	0.2	43.60	0	0.00	43.25	0.2	2,331	0.01%
2023/09/08	0	0.00	0.1	43.60	43.40	-0.1	2,272	0.00%
2023/09/06	1	43.30	0	0.00	43.40	1	2,289	0.04%
2023/09/01	0	0.00	4	42.95	42.95	-4	2,211	-0.18%
2023/08/22	0	0.00	1.5	42.47	42.40	-1.5	2,320	-0.06%
2023/08/14	0	0.00	1.5	42.72	42.60	-1.5	2,426	-0.06%
2023/08/11	0	0.00	1	43.20	43.40	-1	2,426	-0.04%
2023/08/08	1	42.85	0	0.00	42.95	1	2,553	0.04%
2023/07/17	1	42.35	0	0.00	42.25	1	2,931	0.03%
2023/07/10	1.5	43.05	0	0.00	42.80	1.5	2,878	0.05%
2023/07/06	0	0.00	1	42.65	42.80	-1	2,900	-0.03%
2023/07/05	4	42.80	0	0.00	42.70	4	2,901	0.14%
2023/07/03	1.5	42.70	0	0.00	42.80	1.5	2,955	0.05%
2023/06/30	1	42.65	0	0.00	42.65	1	2,964	0.03%
2023/06/28	0	0.00	3	42.35	42.45	-3	2,968	-0.10%
2023/06/16	2	42.30	0	0.00	42.25	2	2,968	0.07%
2023/06/14	0	0.00	2	42.85	43.00	-2	2,916	-0.07%
2023/06/12	0	0.00	1	42.90	42.85	-1	3,027	-0.03%
2023/06/07	1	42.45	0	0.00	42.60	1	3,035	0.03%
2023/05/31	2	42.33	1	42.60	42.60	1	3,080	0.03%
2023/05/29	1	42.20	0	0.00	42.10	1	3,039	0.03%
2023/05/26	0	0.00	0	42.25	42.20	0	3,040	0.00%
2023/05/15	2	41.30	0	0.00	41.35	2	2,816	0.07%
2023/05/12	5	41.72	5	41.85	41.95	0	2,713	0.00%
2023/05/11	5	41.95	0	0.00	42.30	5	2,632	0.19%
2023/05/09	2	43.15	3	43.17	43.20	-1	2,214	-0.05%
2023/05/05	0	0.00	1	42.95	42.90	-1	2,230	-0.04%
2023/05/04	0	0.00	1	42.75	42.85	-1	2,252	-0.04%
2023/04/25	0	0.00	1	42.00	41.65	-1	2,423	-0.04%
2023/04/21	1	41.85	1	41.75	41.85	0	2,423	0.00%
2023/04/18	1	42.20	0	0.00	42.10	1	2,402	0.04%
2023/04/12	2	41.98	1	42.00	41.95	1	2,407	0.04%
2023/04/11	2	41.73	0	0.00	41.75	2	2,348	0.09%
2023/04/10	0	0.00	2	41.75	41.45	-2	2,381	-0.08%
2023/04/06	4	40.95	0	0.00	40.85	4	2,473	0.16%
2023/03/21	2	41.05	0	0.00	41.10	2	4,864	0.04%
2023/03/15	1	40.80	1	40.70	40.60	0	5,035	0.00%
2023/03/13	0.2	41.85	0	0.00	41.80	0.2	5,086	0.00%
2023/03/10	0	0.00	1.1	41.86	41.95	-1.1	5,112	-0.02%
2023/03/03	0	0.00	2.5	42.01	41.95	-2.5	5,213	-0.05%
2023/03/02	1	42.10	0	0.00	42.25	1	5,216	0.02%
2023/02/21	0	0.00	0.7	42.25	42.25	-0.7	5,466	-0.01%
2023/02/20	2	42.00	0	0.00	42.30	2	5,567	0.04%
2023/02/09	1.4	41.86	1	41.85	41.75	0.4	5,946	0.01%
2023/02/02	0	0.00	9	41.55	41.25	-9	6,057	-0.15%
2023/02/01	0	0.00	30	41.40	41.60	-30	6,045	-0.50%
2023/01/30	1	40.65	0	0.00	40.65	1	6,079	0.02%
2022/12/21	12.3	39.24	0	0.00	40.00	12.3	6,026	0.20%
2022/12/20	1	39.95	0	0.00	39.65	1	5,780	0.02%
2022/12/16	11	41.85	0	0.00	41.15	11	5,404	0.20%
2022/12/14	1	42.25	0	0.00	42.60	1	5,170	0.02%
2022/12/13	6	43.65	0	0.00	42.75	6	5,162	0.12%
2022/12/06	2	44.33	0	0.00	43.95	2	5,103	0.04%
2022/12/05	0	0.00	4	44.73	44.40	-4	5,088	-0.08%
2022/12/02	11	44.53	17	44.25	44.25	-6	5,030	-0.12%
2022/11/28	2	44.20	1	44.65	44.85	1	5,036	0.02%
2022/11/22	2	44.85	2.2	44.77	44.85	-0.2	5,044	0.00%
2022/11/21	5.3	43.95	2	43.95	43.95	3.3	4,921	0.07%
2022/11/18	0.2	43.70	0	0.00	43.80	0.2	4,941	0.00%
2022/11/17	0	0.00	2	43.55	43.55	-2	4,949	-0.04%
2022/11/15	2.7	42.99	0	0.00	42.90	2.7	4,916	0.05%
2022/11/14	0	43.10	4	43.09	43.35	-4	4,875	-0.08%
2022/11/11	0.9	42.30	0	0.00	42.40	0.9	4,802	0.02%
2022/11/09	0	0.00	1	42.20	42.25	-1	4,868	-0.02%
2022/11/03	0	0.00	6.6	40.91	41.30	-6.6	4,842	-0.14%
2022/10/31	0	0.00	1	41.50	41.45	-1	4,888	-0.02%
2022/10/27	0	0.00	2	41.03	41.80	-2	4,875	-0.04%
2022/10/21	0	0.00	1	40.50	40.50	-1	4,758	-0.02%
2022/10/13	0	0.00	59	38.60	38.75	-59	4,945	-1.19%
2022/10/07	61	39.30	0	0.00	38.90	61	5,188	1.18%
2022/09/30	0	38.25	0	0.00	39.00	0	5,202	0.00%
2022/09/29	0	0.00	1	38.40	38.60	-1	5,204	-0.02%
2022/09/28	0.6	38.31	0	0.00	38.00	0.6	5,171	0.01%
2022/09/27	1.1	40.01	0	0.00	39.65	1.1	5,055	0.02%
2022/09/26	15	40.12	1	40.05	40.20	14	4,940	0.28%
2022/09/23	1	47.80	23	47.79	47.80	-22	4,766	-0.46%
2022/09/22	1	47.85	0	0.00	47.75	1	4,634	0.02%
2022/09/21	1	47.85	1	48.00	48.00	0	4,521	0.00%
2022/09/19	2	48.15	0	0.00	48.15	2	4,340	0.05%
2022/09/16	2	48.25	0	0.00	48.30	2	4,306	0.05%
2022/09/08	0	0.00	11	48.01	48.35	-11	5,532	-0.20%
2022/09/07	3	47.90	0	0.00	47.90	3	5,636	0.05%
2022/09/05	3	48.00	0	0.00	47.95	3	5,683	0.05%
2022/09/02	0.4	48.10	0	0.00	48.00	0.4	5,698	0.01%
2022/08/31	0	0.00	1	48.35	48.40	-1	5,714	-0.02%
2022/08/30	0	0.00	1	48.10	48.35	-1	5,694	-0.02%
2022/08/25	0	0.00	8	48.05	48.10	-8	5,812	-0.14%
2022/08/24	5	47.95	4	47.66	48.00	1	5,807	0.02%
2022/08/22	0	0.00	1	47.20	47.65	-1	5,815	-0.02%
2022/08/17	0	0.00	5	47.15	47.20	-5	5,720	-0.09%
2022/08/16	0	0.00	1	46.90	46.80	-1	5,658	-0.02%
2022/08/12	4	46.20	1	46.55	46.15	3	5,593	0.05%
2022/08/10	0.7	45.90	0	0.00	45.75	0.7	5,595	0.01%
2022/08/05	0	0.00	2	45.85	45.85	-2	5,890	-0.03%
2022/08/01	0	0.00	1	45.95	45.90	-1	6,010	-0.02%
2022/07/28	1	45.00	0	0.00	44.90	1	6,010	0.02%
2022/07/25	0.2	44.90	0	0.00	45.10	0.2	6,048	0.00%
2022/07/21	1	44.80	0	0.00	45.15	1	6,053	0.02%
2022/07/20	0.1	45.35	0	0.00	45.35	0.1	6,060	0.00%
2022/07/19	0	0.00	1	46.15	45.75	-1	6,023	-0.02%
2022/07/18	0	0.00	1	45.00	45.10	-1	5,953	-0.02%
2022/07/13	0	0.00	4	43.60	43.50	-4	6,119	-0.07%
2022/07/12	3.2	43.31	0	0.00	43.20	3.2	6,150	0.05%
2022/07/08	3	43.85	0	0.00	43.85	3	6,195	0.05%
2022/07/04	0	0.00	10	44.45	44.40	-10	6,803	-0.15%
2022/06/30	1	44.80	3.5	44.90	45.20	-2.5	8,178	-0.03%
2022/06/29	0	0.00	2	44.95	45.10	-2	8,197	-0.02%
2022/06/28	1	44.60	0	0.00	44.80	1	8,203	0.01%
2022/06/27	5	44.45	0	0.00	44.80	5	8,257	0.06%
2022/06/23	0	0.00	2	43.60	43.30	-2	8,320	-0.02%
2022/06/22	6	43.07	0	0.00	43.25	6	8,163	0.07%
2022/06/21	3	43.60	0	0.00	43.35	3	7,857	0.04%
2022/06/17	2	43.95	0	0.00	44.75	2	7,720	0.03%
2022/06/16	1	44.90	0	0.00	44.55	1	7,555	0.01%
2022/06/15	0.2	45.20	0	0.00	45.05	0.2	7,569	0.00%
2022/06/14	0	0.00	1	44.85	45.40	-1	7,728	-0.01%
2022/06/10	0	0.00	1	44.95	44.90	-1	8,491	-0.01%
2022/06/08	2	45.25	0	0.00	45.45	2	8,561	0.02%
2022/06/07	2	45.00	0	0.00	45.35	2	8,600	0.02%
2022/06/06	3	45.02	0	0.00	45.00	3	8,621	0.03%
2022/05/31	0	0.00	1	46.50	46.45	-1	8,812	-0.01%
2022/05/26	2	45.95	0	0.00	46.00	2	9,060	0.02%
2022/05/24	1	45.90	0	0.00	45.80	1	9,320	0.01%
2022/05/23	1	45.95	0	0.00	46.00	1	9,444	0.01%
2022/05/18	8	45.85	4	45.95	45.90	4	9,750	0.04%
2022/05/13	9.1	43.77	20	44.00	44.70	-10.9	9,762	-0.11%
2022/05/12	1	45.40	2	45.85	45.40	-1	9,552	-0.01%
2022/05/11	0	0.00	2	46.45	46.25	-2	9,474	-0.02%
2022/05/06	1	46.95	0	0.00	46.90	1	9,568	0.01%
2022/05/05	1	47.00	0	0.00	47.00	1	9,644	0.01%
2022/04/29	1	46.90	0	0.00	46.95	1	9,807	0.01%
2022/04/28	1	46.80	0	0.00	46.70	1	9,846	0.01%
2022/04/27	0.2	46.85	0	0.00	46.70	0.2	9,839	0.00%
2022/04/26	0.2	46.90	0	0.00	47.20	0.2	9,858	0.00%
2022/04/25	2	46.65	0	0.00	46.45	2	9,766	0.02%
2022/04/22	13	47.23	0	0.00	47.10	13	9,677	0.13%
2022/04/21	2	47.88	0	0.00	47.50	2	9,599	0.02%
2022/04/20	1	47.45	0	0.00	48.75	1	9,493	0.01%
2022/04/19	4	47.86	0	0.00	47.80	4	9,399	0.04%
2022/04/18	3	47.88	5.5	48.10	47.80	-2.5	9,395	-0.03%
2022/04/14	3	47.78	1	47.80	47.85	2	9,312	0.02%
2022/04/13	3	47.20	0	0.00	47.45	3	9,288	0.03%
2022/04/12	2.5	47.06	0	0.00	46.90	2.5	9,253	0.03%
2022/04/11	8	47.93	10	47.75	47.60	-2	9,119	-0.02%
2022/04/08	11	48.82	6	48.67	48.75	5	8,892	0.06%
2022/04/07	6	49.26	26	48.75	48.90	-20	8,703	-0.23%
2022/04/06	18	48.70	29	48.91	49.00	-11	7,888	-0.14%
2022/04/01	1	45.55	0	0.00	45.70	1	7,252	0.01%
2022/03/30	5	45.40	0	0.00	45.40	5	7,184	0.07%
2022/03/29	6	45.43	5	45.30	45.30	1	7,325	0.01%
2022/03/25	2	45.73	0	0.00	45.75	2	7,389	0.03%
2022/03/24	1	45.65	4	45.80	45.75	-3	7,451	-0.04%
2022/03/23	13	45.88	1	45.95	45.95	12	7,509	0.16%
2022/03/18	7	46.72	5	46.65	46.60	2	7,118	0.03%
2022/03/17	10	46.75	10	47.00	47.00	0	7,022	0.00%
2022/03/16	31	48.33	20	47.35	46.85	11	6,829	0.16%
2022/03/15	0	0.00	6	50.15	50.50	-6	6,228	-0.10%
2022/03/14	17	49.35	16	50.02	49.60	1	6,042	0.02%
2022/03/11	0	0.00	22	48.89	48.90	-22	5,950	-0.37%
2022/03/10	3	49.15	0	0.00	49.20	3	5,931	0.05%
2022/03/08	13	48.53	10	49.15	48.50	3	5,836	0.05%
2022/03/07	8	49.22	0	0.00	49.30	8	5,723	0.14%
2022/03/04	3	50.30	3	50.53	50.50	0	5,607	0.00%
2022/03/03	1	49.85	2	50.00	50.20	-1	5,520	-0.02%
2022/03/02	3	49.58	0	0.00	49.90	3	5,490	0.05%
2022/03/01	30	49.58	0	0.00	49.45	30	5,514	0.54%
2022/02/25	1	49.20	20	48.88	48.95	-19	5,379	-0.35%
2022/02/24	5	48.93	9	48.71	48.35	-4	5,287	-0.08%
2022/02/23	16	48.91	0	0.00	49.10	16	5,123	0.31%
2022/02/22	9	48.13	8	48.47	48.90	1	5,011	0.02%
2022/02/21	1	47.45	3	47.80	48.15	-2	4,800	-0.04%
2022/02/17	0	0.00	14	47.15	47.25	-14	4,777	-0.29%
2022/02/16	0	0.00	6	47.10	47.15	-6	4,863	-0.12%
2022/02/15	9	47.05	4	47.11	47.10	5	5,051	0.10%
2022/02/14	2	46.80	8	46.85	46.85	-6	5,014	-0.12%
2022/02/09	1	47.05	0	0.00	47.00	1	4,977	0.02%
2022/01/26	42	46.56	42	46.55	46.80	0	4,760	0.00%
2022/01/25	0	0.00	10	46.15	46.30	-10	4,666	-0.21%
2022/01/24	11	46.15	0	0.00	46.30	11	4,641	0.24%
2022/01/21	20	46.10	0	0.00	46.25	20	4,590	0.44%
2022/01/06	1	46.10	0	0.00	46.30	1	4,600	0.02%
2022/01/03	2	46.20	10	46.20	46.25	-8	4,629	-0.17%
2021/12/27	4	46.05	0	0.00	46.25	4	4,540	0.09%
2021/12/24	2	46.00	0	0.00	46.20	2	4,524	0.04%
2021/12/23	6	45.93	0	0.00	46.05	6	4,502	0.13%
2021/12/22	5.2	46.70	1	46.85	46.70	4.2	4,305	0.10%
2021/12/20	0	0.00	1	47.60	47.60	-1	4,188	-0.02%
2021/12/17	1	47.10	0	0.00	47.25	1	4,196	0.02%
2021/12/16	0	0.00	1	47.30	47.25	-1	4,208	-0.02%
2021/12/13	2	46.88	0	0.00	46.70	2	4,252	0.05%
2021/12/03	1	46.30	0	0.00	46.30	1	4,116	0.02%
2021/11/25	10	47.15	7	47.00	47.10	3	4,003	0.07%
2021/11/23	3	46.15	0	0.00	46.20	3	3,893	0.08%
2021/11/22	2	46.35	1	46.75	46.55	1	3,875	0.03%
2021/11/19	2	46.60	0	0.00	46.65	2	3,884	0.05%
2021/11/17	4	46.44	0	0.00	46.50	4	3,875	0.10%
2021/11/16	6	46.93	8	47.21	46.80	-2	3,859	-0.05%
2021/11/15	2	48.03	3	48.02	47.65	-1	3,829	-0.03%
2021/11/12	0	0.00	3	47.58	47.80	-3	3,734	-0.08%
2021/11/08	2	44.93	0	0.00	45.00	2	3,689	0.05%
2021/10/29	1	45.05	0	0.00	44.95	1	3,853	0.03%
2021/10/28	1	45.05	0	0.00	45.10	1	3,908	0.03%
2021/10/25	1	44.95	0	0.00	45.20	1	4,053	0.02%
2021/10/22	0	0.00	1	45.35	45.15	-1	4,122	-0.02%
2021/10/18	2	44.80	0.2	44.70	44.65	1.8	4,364	0.04%
2021/10/15	0	0.00	1	45.00	44.75	-1	4,387	-0.02%
2021/10/14	1	44.65	0	0.00	44.70	1	4,394	0.02%
2021/10/08	1	44.75	1	44.60	44.60	0	4,440	0.00%
2021/10/07	1	44.70	0	0.00	44.65	1	4,430	0.02%
2021/10/06	1	44.55	0	0.00	44.25	1	4,452	0.02%
2021/10/05	1	44.55	1	44.50	44.60	0	4,464	0.00%
2021/10/04	2	44.70	7	44.70	44.70	-5	4,580	-0.11%
2021/10/01	2	44.80	0	0.00	44.80	2	4,599	0.04%
2021/09/30	2	45.03	0	0.00	45.10	2	4,629	0.04%
2021/09/29	6	45.10	0	0.00	45.05	6	4,619	0.13%
2021/09/28	1	45.20	0	0.00	45.30	1	4,593	0.02%
2021/09/27	4	44.86	0	0.00	44.65	4	4,567	0.09%
2021/09/24	5	45.31	0	0.00	45.10	5	4,508	0.11%
2021/09/22	1	46.65	2	47.10	46.20	-1	4,245	-0.02%
2021/09/16	0	0.00	12	47.68	47.80	-12	4,089	-0.29%
2021/09/15	1	47.55	0	0.00	47.55	1	4,138	0.02%
2021/09/14	0	0.00	9	47.90	47.90	-9	4,191	-0.21%
2021/09/13	5	48.32	0	0.00	48.35	5	4,204	0.12%
2021/09/10	1	47.80	0	0.00	47.95	1	4,242	0.02%
2021/09/08	1	47.40	0	0.00	47.25	1	4,312	0.02%
2021/09/07	6	47.95	0	0.00	47.85	6	4,297	0.14%
2021/09/02	3	48.35	0	0.00	48.25	3	4,344	0.07%
2021/09/01	1	48.45	0	0.00	48.40	1	4,370	0.02%
2021/08/30	1	47.35	0	0.00	47.40	1	4,411	0.02%
2021/08/27	1	47.40	0	0.00	47.45	1	4,405	0.02%
2021/08/26	0	0.00	6.6	47.59	47.40	-6.6	4,429	-0.15%
2021/08/25	1	47.25	0	0.00	47.60	1	4,498	0.02%
2021/08/23	5	47.62	0	0.00	47.50	5	4,576	0.11%
2021/08/18	0	0.00	1	48.30	48.40	-1	5,778	-0.02%
2021/08/17	0	0.00	2	48.78	48.60	-2	5,807	-0.03%
2021/08/16	4	48.30	0	0.00	48.10	4	5,726	0.07%
2021/08/09	1	48.85	0	0.00	49.00	1	5,636	0.02%
2021/08/06	0	0.00	1	49.45	49.45	-1	5,660	-0.02%
2021/08/04	1	48.85	2	48.75	49.05	-1	5,896	-0.02%
2021/08/03	0	0.00	5	49.30	49.30	-5	5,955	-0.08%
2021/07/30	7	49.01	0	0.00	49.05	7	6,127	0.11%
2021/07/29	0	0.00	32	49.01	49.10	-32	6,148	-0.52%
2021/07/28	8	48.33	1	48.55	48.35	7	6,105	0.11%
2021/07/27	0	0.00	2	48.08	48.15	-2	6,096	-0.03%
2021/07/26	2	47.43	1	48.60	48.10	1	6,098	0.02%
2021/07/23	31	48.14	6	47.88	47.90	25	6,014	0.42%
2021/07/22	0	0.00	6	47.00	46.85	-6	5,822	-0.10%
2021/07/21	0	0.00	5	45.85	46.00	-5	5,780	-0.09%
2021/07/20	1	45.55	0	0.00	45.65	1	5,959	0.02%
2021/07/19	5	46.00	1	46.15	46.10	4	6,065	0.07%
2021/07/16	0	0.00	3	45.60	45.75	-3	6,068	-0.05%
2021/07/13	2	44.90	0.1	44.90	44.85	1.9	6,135	0.03%
2021/07/12	2	45.18	1	45.65	45.20	1	6,116	0.02%
2021/07/09	4	45.51	19	45.57	45.00	-15	6,084	-0.25%
2021/07/08	0	0.00	1	44.80	44.65	-1	6,005	-0.02%
2021/07/07	0	0.00	2	44.13	44.40	-2	6,008	-0.03%
2021/06/30	1	43.50	0	0.00	43.65	1	6,122	0.02%
2021/06/24	0	0.00	2	43.58	43.85	-2	6,158	-0.03%
2021/06/23	0	0.00	1	42.85	42.70	-1	6,132	-0.02%
2021/06/22	0	0.00	1	42.90	42.35	-1	6,080	-0.02%
2021/06/21	1	42.15	0	0.00	42.20	1	6,087	0.02%
2021/06/18	2	42.28	1.1	42.22	42.20	0.9	6,113	0.01%
2021/06/17	0	0.00	1	42.75	42.75	-1	6,189	-0.02%
2021/06/15	1	42.80	4.4	42.77	42.80	-3.4	6,256	-0.05%
2021/06/10	0	0.00	1	42.10	42.30	-1	6,243	-0.02%
2021/06/08	1	41.35	0	0.00	41.40	1	6,192	0.02%
2021/06/07	3	41.60	0	0.00	41.55	3	6,172	0.05%
2021/06/03	1	41.85	2	42.05	41.85	-1	6,153	-0.02%
2021/06/02	3	42.02	0	0.00	42.00	3	6,141	0.05%
2021/06/01	1	42.15	0	0.00	42.20	1	6,061	0.02%
2021/05/31	2	42.10	0	0.00	42.10	2	6,060	0.03%
2021/05/27	2	42.08	1	42.70	42.60	1	5,986	0.02%
2021/05/25	3	42.65	0	0.00	42.30	3	4,800	0.06%
2021/05/13	2	41.53	1	42.95	42.10	1	4,629	0.02%
2021/05/11	2	44.75	1	45.00	44.85	1	4,277	0.02%
2021/05/10	0	0.00	9	45.74	45.70	-9	4,201	-0.21%
2021/05/07	2	44.78	0	0.00	44.70	2	4,073	0.05%
2021/05/06	0	0.00	1	45.75	45.25	-1	3,976	-0.03%
2021/05/05	0	0.00	3	45.22	45.20	-3	3,929	-0.08%
2021/05/04	1	44.05	1	44.20	44.35	0	3,882	0.00%
2021/05/03	6	44.88	7	44.99	44.70	-1	3,820	-0.03%
2021/04/29	4	45.25	2	45.50	45.25	2	3,765	0.05%
2021/04/28	2	45.83	0	0.00	45.65	2	3,739	0.05%
2021/04/27	0	0.00	2.1	46.10	46.20	-2.1	3,767	-0.06%
2021/04/26	5	46.41	4	46.53	46.60	1	3,705	0.03%
2021/04/23	7	44.39	2	44.85	45.35	5	3,491	0.14%
2021/04/22	4	44.09	0	0.00	44.10	4	3,389	0.12%
2021/04/20	4	44.26	0	0.00	44.35	4	3,311	0.12%
2021/04/19	1	44.60	0	0.00	44.60	1	3,322	0.03%
2021/04/15	2	43.40	0	0.00	43.30	2	3,297	0.06%
2021/04/14	3	43.37	0	0.00	43.25	3	3,331	0.09%
2021/04/13	0	0.00	1	43.70	43.50	-1	3,329	-0.03%
2021/04/12	2	43.60	0	0.00	43.60	2	3,327	0.06%
2021/04/09	2	43.58	5	43.60	43.75	-3	3,336	-0.09%
2021/04/07	0.8	43.65	0	0.00	43.65	0.8	3,277	0.02%
2021/04/01	0	0.00	0.1	43.60	43.55	-0.1	3,289	0.00%
2021/03/29	0	0.00	0.2	43.55	43.55	-0.2	3,680	-0.01%
2021/03/23	1	43.20	0	0.00	43.15	1	4,361	0.02%
2021/03/22	1	43.30	2.1	43.29	43.60	-1.1	4,406	-0.02%
2021/03/19	2	44.50	0	0.00	44.25	2	4,320	0.05%
2021/03/18	2	45.50	0	0.00	45.20	2	4,322	0.05%
2021/03/17	0	0.00	0.2	45.20	45.20	-0.2	4,363	0.00%
2021/03/16	1	44.70	0	0.00	44.90	1	4,433	0.02%
2021/03/15	0	0.00	5	44.90	44.75	-5	4,528	-0.11%
2021/03/02	2	44.95	0	0.00	44.55	2	5,174	0.04%
2021/02/23	10	44.90	2	44.80	44.85	8	5,087	0.16%
2021/02/19	1	43.85	0	0.00	44.10	1	5,037	0.02%
2021/02/18	2	43.90	0	0.00	43.85	2	5,029	0.04%
2021/02/17	1	43.70	1	43.95	43.75	0	5,010	0.00%
2021/02/04	1	43.15	1	43.65	43.45	0	4,999	0.00%
2021/02/03	1	43.35	0	0.00	43.30	1	5,080	0.02%
2021/02/02	1	43.15	1	43.75	43.60	0	5,119	0.00%
2021/02/01	0	0.00	1	43.80	43.25	-1	5,130	-0.02%
2021/01/29	3	42.97	0	0.00	42.60	3	5,117	0.06%
2021/01/28	1	43.20	0	0.00	43.25	1	5,081	0.02%
2021/01/26	1	43.40	0	0.00	43.45	1	5,088	0.02%
2021/01/25	1	42.90	2	43.85	43.95	-1	5,087	-0.02%
2021/01/22	7	43.24	0	0.00	43.10	7	5,104	0.14%
2021/01/20	2	43.93	0	0.00	43.10	2	5,100	0.04%
2021/01/18	2	44.55	1	44.95	44.55	1	4,997	0.02%
2021/01/15	3	45.20	0	0.00	45.05	3	5,015	0.06%
2021/01/12	1	45.60	2	45.90	45.55	-1	5,170	-0.02%
2021/01/11	0	46.00	1	46.45	46.00	-1	5,145	-0.02%
2021/01/08	0	0.00	1	45.95	45.90	-1	5,122	-0.02%
2021/01/07	0	0.00	2	45.80	45.60	-2	5,099	-0.04%
2021/01/06	2	45.60	0	0.00	45.20	2	5,053	0.04%
2021/01/05	1	45.05	2	45.30	45.05	-1	5,013	-0.02%
2021/01/04	1	45.30	0	0.00	45.15	1	5,002	0.02%
2020/12/30	2	45.50	0	0.00	45.55	2	4,999	0.04%
2020/12/29	1	45.65	0	0.00	45.60	1	4,996	0.02%
2020/12/28	3	46.00	1	46.75	45.90	2	4,988	0.04%
2020/12/25	1	46.05	3	46.67	46.45	-2	4,947	-0.04%
2020/12/24	0	0.00	2	45.60	46.40	-2	4,907	-0.04%
2020/12/23	2	44.63	0	0.00	45.00	2	4,737	0.04%
2020/12/22	3	45.03	1	45.25	44.50	2	4,623	0.04%
2020/12/21	6	45.57	0	0.00	44.95	6	4,561	0.13%
2020/12/18	0	0.00	5	46.25	45.60	-5	4,425	-0.11%
2020/12/16	0	0.00	1	45.90	45.95	-1	4,169	-0.02%
2020/12/15	2	45.15	1	45.25	45.25	1	4,086	0.02%
2020/12/14	0	0.00	1	44.95	44.90	-1	4,076	-0.02%
2020/12/11	0	0.00	0.1	44.40	44.35	-0.1	4,015	0.00%
2020/12/10	5	44.13	4	44.21	44.60	1	3,999	0.03%
2020/12/09	3	44.35	0	0.00	44.50	3	3,934	0.08%
2020/12/08	7	44.71	3	44.92	45.40	4	3,834	0.10%
2020/12/07	1	45.05	4	45.50	45.85	-3	3,620	-0.08%
2020/12/04	3	43.45	0	0.00	43.50	3	3,344	0.09%
2020/12/03	4	43.80	0	0.00	43.80	4	3,285	0.12%
2020/12/02	0.7	44.35	0	0.00	44.35	0.7	3,253	0.02%
2020/11/30	0	0.00	1	44.40	44.50	-1	3,235	-0.03%
2020/11/27	0	0.00	1	43.75	43.85	-1	3,140	-0.03%
2020/11/25	0	0.00	4	43.50	43.90	-4	3,254	-0.12%
2020/11/20	3	43.12	0	0.00	43.25	3	3,250	0.09%
2020/11/19	1	43.30	0	0.00	43.15	1	3,268	0.03%
2020/11/18	1	42.90	0.2	43.30	43.35	0.8	3,279	0.02%
2020/11/13	0	0.00	0.1	43.40	43.40	-0.1	3,336	0.00%
2020/11/11	0	0.00	1	43.45	44.00	-1	3,346	-0.03%
2020/11/10	0.3	42.95	0	0.00	42.95	0.3	3,273	0.01%
2020/11/06	1	41.85	0	0.00	41.90	1	3,242	0.03%
2020/11/02	1.2	41.60	1	41.80	41.90	0.2	3,189	0.01%
2020/10/29	1	41.75	0	0.00	41.85	1	3,118	0.03%
2020/10/28	3	42.25	1	42.15	42.10	2	3,121	0.06%
2020/10/22	8	42.16	1	43.20	43.20	7	3,106	0.23%
2020/10/21	3	42.57	0	0.00	42.70	3	2,930	0.10%
2020/10/20	1	42.75	0	0.00	42.65	1	2,920	0.03%
2020/10/19	1	42.70	0	0.00	43.20	1	2,899	0.03%
2020/10/15	2	43.20	0	0.00	42.95	2	2,865	0.07%
2020/10/13	0	0.00	1	43.80	43.85	-1	2,846	-0.04%
2020/10/12	1	44.65	0	0.00	44.20	1	2,839	0.04%
2020/10/08	2	44.38	1	44.50	44.70	1	2,849	0.04%
2020/10/06	1	43.75	0	0.00	43.70	1	2,829	0.04%
2020/10/05	0.5	43.40	0	0.00	43.20	0.5	2,833	0.02%
2020/09/25	2	41.80	6	42.13	41.50	-4	2,769	-0.14%
2020/09/24	8	41.53	0	0.00	41.45	8	2,721	0.29%
2020/09/22	0	0.00	20	46.55	46.60	-20	2,499	-0.80%
2020/09/18	2	46.58	0	0.00	46.65	2	2,411	0.08%
2020/09/10	1.1	46.40	0	0.00	46.30	1.1	2,321	0.05%
2020/09/09	0	0.00	2	45.50	46.15	-2	2,306	-0.09%
2020/09/03	5	45.50	0	0.00	45.60	5	2,467	0.20%
2020/09/02	0	0.00	1	45.95	45.65	-1	2,445	-0.04%
2020/09/01	7	46.17	0	0.00	46.20	7	2,458	0.28%
2020/08/28	0.6	45.60	1	45.75	45.60	-0.4	2,440	-0.02%
2020/08/25	0	0.00	1	44.95	44.95	-1	2,531	-0.04%
2020/08/24	1	44.70	0	0.00	44.65	1	2,659	0.04%
2020/08/20	0	0.00	2	44.50	43.50	-2	2,678	-0.07%
2020/08/17	0	0.00	1	43.95	44.35	-1	2,621	-0.04%
2020/08/13	0	0.00	0.6	43.75	43.75	-0.6	2,596	-0.02%
2020/08/06	2	42.70	1	42.65	42.95	1	2,722	0.04%
2020/07/28	0	0.00	1	42.20	41.60	-1	2,799	-0.04%
2020/07/27	1	42.60	0	0.00	42.30	1	2,799	0.04%
2020/07/17	3	43.35	0	0.00	42.90	3	2,852	0.11%
2020/07/16	1	43.50	1	43.85	43.25	0	2,862	0.00%
2020/07/14	1	42.70	0	0.00	42.60	1	2,827	0.04%
2020/07/13	2	43.08	0	0.00	42.80	2	2,833	0.07%
2020/07/09	0	0.00	1	44.15	43.90	-1	2,812	-0.04%
2020/07/03	0	0.00	6.7	43.82	43.85	-6.7	2,768	-0.24%
2020/07/02	1	43.95	0	0.00	44.20	1	2,775	0.04%
2020/06/29	2	43.60	0	0.00	43.60	2	2,797	0.07%
2020/06/24	1	44.05	0	0.00	43.90	1	2,802	0.04%
2020/06/23	1	44.00	0	0.00	43.90	1	2,823	0.04%
2020/06/22	1	43.60	0	0.00	43.55	1	2,829	0.04%
2020/06/19	2	43.75	0	0.00	43.50	2	2,875	0.07%
2020/06/18	2	43.95	0	0.00	44.05	2	2,865	0.07%
2020/06/12	9	43.78	0	0.00	43.60	9	3,148	0.29%
2020/06/11	6	45.18	0	0.00	44.80	6	3,119	0.19%
2020/06/10	6	45.92	0	0.00	45.85	6	3,127	0.19%
2020/06/09	2	46.43	1	46.60	46.50	1	3,185	0.03%
2020/06/08	9	46.42	3	46.65	46.50	6	3,259	0.18%
2020/06/03	1	46.10	0	0.00	46.25	1	3,179	0.03%
2020/06/02	1	44.95	0	0.00	45.40	1	3,135	0.03%
2020/06/01	3	45.00	0	0.00	44.90	3	3,087	0.10%
2020/05/29	4	44.50	0	0.00	44.35	4	3,033	0.13%
2020/05/21	1	44.00	0	0.00	44.20	1	2,953	0.03%
2020/04/29	3	43.80	0	0.00	43.70	3	2,799	0.11%
2020/04/27	3	42.30	0	0.00	42.35	3	2,919	0.10%
2020/04/13	10	40.45	0	0.00	40.30	10	2,850	0.35%
2020/04/08	1	40.40	0	0.00	40.40	1	2,858	0.03%
2020/03/24	0	0.00	1	36.85	36.85	-1	3,033	-0.03%
2020/03/20	1	34.80	0	0.00	35.00	1	3,015	0.03%
2020/03/13	0	0.00	1	38.30	40.40	-1	2,685	-0.04%
2020/03/09	0	0.00	3	44.60	44.30	-3	2,456	-0.12%
2020/02/26	0	0.00	1	44.90	44.80	-1	2,381	-0.04%
2020/01/30	0	0.00	2	46.00	45.45	-2	2,348	-0.09%
2020/01/20	1	47.10	0	0.00	47.10	1	2,265	0.04%
2020/01/15	1	46.35	0	0.00	46.55	1	2,291	0.04%
2020/01/07	1	46.00	0	0.00	46.00	1	2,495	0.04%
2019/12/09	0.1	46.60	0	0.00	46.30	0.1	5,168	0.00%
2019/12/06	0	0.00	3	46.55	46.60	-3	5,163	-0.06%
2019/11/27	12	46.58	0	0.00	46.80	12	5,166	0.23%
2019/11/18	4	47.00	0	0.00	46.85	4	5,184	0.08%
2019/11/14	1	46.75	10	46.85	46.55	-9	5,199	-0.17%
2019/11/05	0.2	47.25	0	0.00	47.10	0.2	5,138	0.00%
2019/10/24	2	47.20	0	0.00	47.50	2	5,045	0.04%
2019/10/22	1	47.10	0	0.00	47.00	1	4,995	0.02%
2019/10/15	1	45.85	0	0.00	45.95	1	4,780	0.02%
2019/10/07	0.8	46.00	0	0.00	45.75	0.8	4,631	0.02%
2019/10/03	2	46.10	0	0.00	46.05	2	4,523	0.04%
2019/09/25	2	49.80	0	0.00	49.80	2	1,821	0.11%
2019/09/23	3	49.83	1.3	49.95	49.80	1.7	1,758	0.10%
2019/09/20	2	49.80	0	0.00	49.80	2	1,749	0.11%
2019/09/17	3	50.10	2	50.20	50.20	1	1,703	0.06%
2019/09/16	0	0.00	1	50.00	50.00	-1	1,705	-0.06%
2019/09/12	0	0.00	1	49.35	49.40	-1	1,672	-0.06%
2019/09/11	1	49.40	0	0.00	49.50	1	1,701	0.06%
2019/09/05	10	49.40	0	0.00	49.25	10	1,678	0.60%
2019/09/02	0	0.00	5	49.45	49.50	-5	1,683	-0.30%
2019/08/27	1	48.40	0	0.00	48.40	1	1,650	0.06%
2019/08/26	2	48.85	0	0.00	48.80	2	1,610	0.12%
2019/08/20	7	48.79	0	0.00	48.60	7	1,670	0.42%
2019/08/15	1	49.00	0	0.00	48.95	1	1,622	0.06%
2019/07/30	0	0.00	5	49.05	48.95	-5	1,599	-0.31%
2019/07/25	0	0.00	2	48.85	48.90	-2	1,614	-0.12%
2019/07/23	2	49.10	0	0.00	49.05	2	1,609	0.12%
2019/07/10	0.3	49.55	0	0.00	49.55	0.3	1,645	0.02%
2019/07/04	0	0.00	2	49.50	49.75	-2	1,723	-0.12%
2019/07/03	0	0.00	2	49.45	49.30	-2	1,736	-0.12%
2019/07/01	0	0.00	1	49.60	49.60	-1	1,762	-0.06%
2019/06/21	0	0.00	2	49.95	50.00	-2	1,983	-0.10%
2019/06/19	0	0.00	2	49.43	49.90	-2	2,011	-0.10%
2019/06/18	0	0.00	4	48.96	49.00	-4	2,011	-0.20%
2019/06/05	1	48.75	0	0.00	48.70	1	2,533	0.04%
2019/06/04	5	49.00	1	49.15	49.00	4	2,531	0.16%
2019/05/30	2	48.20	0	0.00	48.15	2	2,513	0.08%
2019/05/28	1	49.05	0	0.00	48.60	1	2,513	0.04%
2019/04/30	0	0.00	6	49.15	49.45	-6	2,539	-0.24%
2019/04/29	1	48.85	0	0.00	49.20	1	2,530	0.04%
2019/04/24	1	48.80	0	0.00	48.65	1	2,536	0.04%
2019/04/22	0	0.00	14	48.75	48.75	-14	2,540	-0.55%
2019/04/17	1	49.10	1	49.20	49.15	0	2,556	0.00%
2019/04/10	0	0.00	1	49.60	49.90	-1	2,528	-0.04%
2019/04/02	2	50.85	0	0.00	50.80	2	2,589	0.08%
2019/04/01	1	51.00	0	0.00	50.90	1	2,640	0.04%
2019/03/29	0	0.00	3	50.27	50.80	-3	2,550	-0.12%
2019/03/28	0	0.00	1	49.75	49.85	-1	2,529	-0.04%
2019/03/26	1	49.30	0	0.00	49.45	1	2,493	0.04%
2019/03/25	1	49.20	7	49.03	49.25	-6	2,501	-0.24%
2019/03/22	0	0.00	2	49.48	49.25	-2	2,481	-0.08%
2019/03/21	0	0.00	1	49.30	49.35	-1	2,453	-0.04%
2019/03/18	3	48.55	1	48.55	48.55	2	2,302	0.09%
2019/03/14	0	0.00	0.2	47.85	47.50	-0.2	1,998	-0.01%
2019/03/12	1	47.90	0	0.00	47.50	1	1,967	0.05%
2019/03/07	0	0.00	1	47.75	47.50	-1	1,942	-0.05%
2019/02/26	1	47.70	0	0.00	47.60	1	2,006	0.05%
2019/02/21	1	47.80	0	0.00	48.00	1	2,004	0.05%
2019/02/20	0	0.00	1	48.05	48.05	-1	1,994	-0.05%
2019/02/19	1	47.80	0	0.00	47.90	1	1,981	0.05%
2019/02/13	1	47.70	0	0.00	47.65	1	1,986	0.05%
2019/01/29	0	0.00	1	47.80	47.80	-1	1,912	-0.05%
2019/01/09	1	45.90	1	45.80	46.10	0	2,047	0.00%
2018/12/27	1	44.00	0	0.00	44.40	1	2,292	0.04%
2018/12/24	2	45.15	0	0.00	44.90	2	2,216	0.09%
2018/12/21	3	45.73	0	0.00	46.15	3	2,204	0.14%
2018/12/20	0	0.00	2	46.40	46.45	-2	2,143	-0.09%
2018/12/19	0	0.00	1	46.25	46.25	-1	2,153	-0.05%
2018/12/18	0	0.00	1	46.30	46.15	-1	2,170	-0.05%
2018/12/17	2	46.53	1	46.75	46.10	1	2,205	0.05%
2018/12/13	0	0.00	1	46.35	46.70	-1	2,258	-0.04%
2018/12/10	1	45.85	0	0.00	45.60	1	2,296	0.04%
2018/11/29	0	0.00	1	46.80	46.50	-1	4,700	-0.02%
2018/11/23	1	45.65	0	0.00	45.90	1	5,007	0.02%
2018/11/21	1	45.90	0	0.00	46.25	1	5,083	0.02%
2018/10/29	1	44.80	0	0.00	44.60	1	5,724	0.02%
2018/10/24	0	0.00	2	45.05	45.40	-2	5,732	-0.03%
2018/10/19	1	45.10	1	45.65	45.90	0	5,681	0.00%
2018/10/18	1	45.70	0	0.00	45.90	1	5,597	0.02%
2018/10/17	0	0.00	2	46.00	45.85	-2	5,585	-0.04%
2018/10/15	4	45.31	0	0.00	45.25	4	5,523	0.07%
2018/10/12	0	0.00	1	46.20	46.25	-1	5,486	-0.02%
2018/10/11	0	0.00	3	45.62	45.60	-3	5,469	-0.05%
2018/10/09	0	0.00	1	46.85	46.65	-1	5,337	-0.02%
2018/10/05	0	0.00	2	47.35	46.75	-2	5,270	-0.04%
2018/10/04	0	0.00	3	47.87	47.75	-3	5,243	-0.06%
2018/10/03	2	48.15	0	0.00	48.15	2	5,218	0.04%
2018/10/02	0	0.00	2	48.25	48.35	-2	5,233	-0.04%
2018/09/26	2	48.25	0	0.00	47.45	2	5,177	0.04%
2018/09/25	2	48.68	2	48.95	48.35	0	5,179	0.00%
2018/09/21	1	48.40	1	48.40	48.70	0	5,175	0.00%
2018/09/20	0	0.00	1	48.40	48.20	-1	5,137	-0.02%
2018/09/19	0	0.00	3	48.03	48.15	-3	5,140	-0.06%
2018/09/17	1	47.20	5	47.35	47.50	-4	5,115	-0.08%
2018/09/14	2	47.10	1	48.05	47.50	1	5,117	0.02%
2018/09/13	4	47.46	0	0.00	47.65	4	5,104	0.08%
2018/09/12	3	46.02	0	0.00	46.90	3	5,051	0.06%
2018/09/11	2	44.83	0	0.00	45.40	2	4,986	0.04%
2018/09/10	5	44.75	5	45.04	44.60	0	4,834	0.00%
2018/09/07	1	45.30	2	45.60	45.10	-1	4,580	-0.02%
2018/09/06	12	49.11	0	0.00	49.15	12	3,932	0.31%
2018/09/05	2	48.83	2	49.75	48.80	0	3,239	0.00%
2018/08/30	0	0.00	1	49.25	49.30	-1	2,659	-0.04%
2018/08/14	0	0.00	2	47.80	47.65	-2	2,835	-0.07%
2018/08/09	1	48.20	0	0.00	48.30	1	2,481	0.04%
2018/08/02	0	0.00	1	46.90	46.90	-1	2,401	-0.04%
2018/07/19	1	46.30	0	0.00	45.65	1	2,487	0.04%
2018/07/03	1	44.30	0	0.00	44.20	1	2,704	0.04%
2018/06/19	0	0.00	0.4	46.20	46.20	-0.4	2,655	-0.02%
2018/06/15	4	46.33	0	0.00	45.90	4	2,624	0.15%
2018/06/14	1	46.85	2	46.65	46.35	-1	2,513	-0.04%
2018/06/12	2	47.68	0	0.00	47.65	2	2,520	0.08%
2018/06/06	0	0.00	7	47.66	47.85	-7	2,452	-0.29%
2018/06/04	0	0.00	2	46.40	46.60	-2	2,310	-0.09%
2018/05/30	1	45.60	0	0.00	45.50	1	2,150	0.05%
2018/05/25	0	0.00	1	46.05	46.00	-1	2,115	-0.05%
2018/05/02	1	46.00	0	0.00	46.00	1	2,512	0.04%
2018/04/20	0	0.00	1	45.15	45.30	-1	2,590	-0.04%
2018/04/19	0	0.00	1	45.05	45.10	-1	2,583	-0.04%
2018/04/16	1	44.90	0	0.00	44.85	1	2,558	0.04%
2018/04/12	0	0.00	2	45.45	45.55	-2	2,586	-0.08%
2018/03/31	0.7	45.15	0	0.00	45.15	0.7	2,588	0.03%
2018/03/07	0	0.00	1	44.40	44.10	-1	2,691	-0.04%
2018/03/06	0	0.00	0.1	44.60	44.35	-0.1	2,693	0.00%
2018/02/21	0.1	44.70	0	0.00	44.70	0.1	2,732	0.00%
2018/02/08	2	44.05	0	0.00	44.10	2	2,679	0.07%
2018/02/07	0	0.00	5	44.70	44.20	-5	2,682	-0.19%
2018/02/01	0	0.00	6	45.85	45.55	-6	2,514	-0.24%
2018/01/30	1	45.70	0	0.00	45.55	1	2,471	0.04%
2018/01/29	0	0.00	1	46.15	46.50	-1	2,443	-0.04%
2018/01/25	5	45.45	0	0.00	45.40	5	2,341	0.21%
2018/01/24	0	0.00	1	44.70	45.00	-1	2,263	-0.04%
2018/01/23	1	44.90	0	0.00	44.95	1	2,212	0.05%
2018/01/22	0	0.00	1	43.15	43.05	-1	2,117	-0.05%
2018/01/18	0	0.00	1	42.95	42.80	-1	2,129	-0.05%
2018/01/09	0	0.00	1	43.00	43.15	-1	2,123	-0.05%