興富發 (2542)-元大-潮州券商分點個股進出

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
47.20
漲跌
▲0.60
漲幅
+1.29%
成交量
30,711張
產業
上市營建類股
908人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

興富發 (2542)籌碼相關－元大-潮州券商分點個股進出

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

元大-潮州券商分點個股進出
元大-潮州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
2024/05/03	3	46.70	2.7	47.47	47.20	0.3	5,458	0.01%
2024/05/02	8	46.48	1.1	44.89	46.60	6.9	4,966	0.14%
2024/04/30	0	0.00	3	44.30	44.30	-3	4,411	-0.07%
2024/04/29	0	0.00	1.2	44.25	44.30	-1.2	4,274	-0.03%
2024/04/25	8	42.63	0	0.00	42.70	8	3,964	0.20%
2024/04/24	5	41.95	61	42.11	41.95	-56	3,860	-1.45%
2024/04/22	2	44.35	8	42.82	42.40	-6	3,769	-0.16%
2024/04/18	0	40.60	15.6	41.66	41.60	-15.6	3,204	-0.49%
2024/04/17	1	40.88	0	0.00	40.85	1	3,087	0.03%
2024/04/16	0.2	40.21	0	0.00	40.10	0.2	3,049	0.01%
2024/04/15	7	40.85	0	0.00	40.80	7	2,983	0.23%
2024/04/12	10.1	41.00	0	0.00	40.80	10.1	2,943	0.34%
2024/04/11	2	41.08	2	41.00	41.10	0	2,921	0.00%
2024/04/10	0.3	41.45	0	0.00	41.35	0.3	2,896	0.01%
2024/04/09	0.1	40.70	3	40.98	41.20	-2.9	2,858	-0.10%
2024/04/08	4.1	40.40	11	40.75	40.70	-6.9	2,790	-0.25%
2024/04/03	2.1	40.10	0	0.00	40.25	2.1	2,717	0.08%
2024/04/02	0.1	40.15	0	0.00	40.10	0.1	2,680	0.00%
2024/04/01	1.1	40.25	0	0.00	40.25	1.1	2,666	0.04%
2024/03/29	9.1	40.06	0	0.00	40.15	9.1	2,645	0.34%
2024/03/28	0.1	40.45	7.4	40.41	40.50	-7.3	2,610	-0.28%
2024/03/27	0.1	40.55	3	40.40	40.60	-2.9	2,567	-0.11%
2024/03/26	1.1	39.01	0	0.00	39.00	1.1	2,505	0.04%
2024/03/25	0.1	39.30	0	0.00	39.35	0.1	2,514	0.00%
2024/03/22	0.1	38.80	0	0.00	38.80	0.1	2,529	0.00%
2024/03/21	0.1	38.85	0	0.00	38.65	0.1	2,556	0.00%
2024/03/20	1.2	38.32	0	0.00	38.50	1.2	2,570	0.04%
2024/03/19	1.8	38.71	0	0.00	38.70	1.8	2,526	0.07%
2024/03/18	1.1	39.00	0	0.00	39.10	1.1	2,512	0.04%
2024/03/15	0.1	39.58	0	0.00	39.20	0.1	2,527	0.00%
2024/03/14	0.1	39.80	0	0.00	39.85	0.1	2,444	0.00%
2024/03/13	0.1	39.85	0	0.00	39.80	0.1	2,452	0.00%
2024/03/12	3.1	39.85	1.7	39.90	39.95	1.4	2,432	0.06%
2024/03/11	0.1	39.75	0	0.00	39.90	0.1	2,450	0.00%
2024/03/08	2.1	39.70	3	39.80	39.75	-0.9	2,447	-0.04%
2024/03/07	1.1	39.65	1.7	39.65	39.90	-0.6	2,448	-0.03%
2024/03/06	0.1	39.70	0	0.00	39.65	0.1	2,423	0.00%
2024/03/05	0.2	39.70	0	0.00	39.60	0.2	2,426	0.01%
2024/03/04	0.2	39.70	0	0.00	39.65	0.2	2,423	0.01%
2024/03/01	0.1	39.80	0	0.00	39.70	0.1	2,424	0.00%
2024/02/29	0.1	39.90	0	0.00	39.70	0.1	2,424	0.00%
2024/02/27	1.1	39.72	3.6	39.80	39.70	-2.5	2,419	-0.10%
2024/02/26	1.3	39.85	4	39.88	39.90	-2.7	2,444	-0.11%
2024/02/23	0	0.00	1.1	39.60	39.55	-1.1	2,440	-0.04%
2024/02/21	0	0.00	5	40.05	40.10	-5	2,459	-0.20%
2024/02/20	1.1	39.60	0	0.00	39.65	1.1	2,431	0.04%
2024/02/16	10.1	39.50	0	0.00	39.65	10.1	2,471	0.41%
2024/02/15	0.5	39.70	0	0.00	39.50	0.5	2,442	0.02%
2024/02/05	0.1	39.65	0.3	39.70	39.80	-0.2	2,434	-0.01%
2024/02/01	1	39.60	0	0.00	39.60	1	2,413	0.04%
2024/01/30	0	0.00	2	39.55	39.55	-2	2,433	-0.08%
2024/01/25	0.1	39.55	0	0.00	39.50	0.1	2,483	0.00%
2024/01/23	2.2	39.49	0	0.00	39.50	2.2	2,520	0.09%
2024/01/22	1.1	39.65	0	0.00	39.55	1.1	2,510	0.04%
2024/01/19	6	39.78	0	0.00	39.70	6	2,499	0.24%
2024/01/18	10.1	39.80	0	0.00	39.70	10.1	2,497	0.40%
2024/01/12	0.1	40.00	0	0.00	39.90	0.1	2,406	0.00%
2024/01/11	0.1	40.00	0	0.00	39.95	0.1	2,476	0.00%
2024/01/10	0.5	40.05	55	40.05	40.00	-54.5	2,744	-1.99%
2024/01/03	1	40.20	0	0.00	40.10	1	2,985	0.03%
2023/12/29	0.1	40.15	0	0.00	40.10	0.1	3,004	0.00%
2023/12/28	5	40.05	0	0.00	40.15	5	3,039	0.16%
2023/12/27	3	40.08	0	0.00	40.10	3	3,055	0.10%
2023/12/26	4.2	40.10	0	0.00	40.05	4.2	3,098	0.13%
2023/12/25	16.2	39.95	0	0.00	40.00	16.2	3,138	0.52%
2023/12/21	0.9	39.99	0	0.00	39.90	0.9	3,414	0.03%
2023/12/20	0.1	40.05	0	0.00	40.15	0.1	3,410	0.00%
2023/12/19	1	40.00	0	0.00	40.15	1	3,443	0.03%
2023/12/18	0.1	40.20	0	0.00	40.45	0.1	3,468	0.00%
2023/12/15	0.1	40.40	0	0.00	40.40	0.1	3,484	0.00%
2023/12/14	1.1	40.21	0	0.00	40.40	1.1	3,472	0.03%
2023/12/13	0.1	40.10	0.5	40.10	40.05	-0.4	3,497	-0.01%
2023/12/11	0.1	40.15	0	0.00	40.10	0.1	3,549	0.00%
2023/12/08	0	0.00	1.1	40.21	40.15	-1.1	3,540	-0.03%
2023/12/07	0.1	40.45	2	40.40	40.20	-1.9	3,523	-0.05%
2023/12/06	0.2	40.45	0	0.00	40.35	0.2	3,531	0.01%
2023/12/05	1.1	40.55	2.1	40.58	40.55	-1	3,489	-0.03%
2023/12/04	4.1	40.64	1	40.70	40.70	3.1	3,476	0.09%
2023/12/01	1	40.75	0	0.00	40.80	1	3,447	0.03%
2023/11/30	5	40.83	0	0.00	40.95	5	3,452	0.14%
2023/11/29	6	40.85	0	0.00	40.85	6	3,496	0.17%
2023/11/28	11	40.95	0	0.00	40.95	11	3,489	0.32%
2023/11/24	1	41.30	0	0.00	41.20	1	3,471	0.03%
2023/11/21	0.2	41.00	0.3	41.00	40.85	-0.1	3,444	0.00%
2023/11/20	1.2	41.04	0	0.00	41.10	1.2	3,427	0.03%
2023/11/17	0.3	40.93	0	0.00	40.90	0.3	3,415	0.01%
2023/11/15	0.1	40.75	0	0.00	40.90	0.1	3,434	0.00%
2023/11/09	1	40.65	0	40.75	40.60	1	3,392	0.03%
2023/11/08	1	40.75	0	0.00	40.60	1	3,434	0.03%
2023/11/07	0	0.00	2.4	40.72	40.70	-2.4	3,506	-0.07%
2023/11/06	0.2	40.70	3	40.55	40.70	-2.8	3,513	-0.08%
2023/11/03	5.1	40.65	1	40.85	40.60	4.1	3,494	0.12%
2023/11/02	0.3	40.65	8	40.55	40.60	-7.8	3,494	-0.22%
2023/11/01	0.1	40.35	0	0.00	40.60	0.1	3,493	0.00%
2023/10/27	0.1	40.98	0	0.00	40.80	0.1	3,471	0.00%
2023/10/25	0	0.00	0.1	41.10	41.00	-0.1	3,465	0.00%
2023/10/23	0.2	40.87	5	40.85	40.75	-4.9	3,488	-0.14%
2023/10/20	0.2	41.18	0	0.00	41.10	0.2	3,504	0.01%
2023/10/19	0	0.00	56	42.00	41.80	-56	3,542	-1.58%
2023/10/18	0	0.00	1	42.05	42.05	-1	3,479	-0.03%
2023/10/16	15	40.47	0	0.00	41.30	15	3,162	0.47%
2023/10/13	40	40.80	0	0.00	40.85	40	3,128	1.28%
2023/10/11	0	0.00	3	39.60	40.10	-3	3,128	-0.10%
2023/10/05	0.1	39.30	0	0.00	39.10	0.1	3,071	0.00%
2023/10/04	2	39.05	0	0.00	39.10	2	3,075	0.07%
2023/10/03	1	39.25	0	0.00	39.25	1	3,077	0.03%
2023/10/02	2	39.35	0	0.00	39.30	2	3,075	0.07%
2023/09/28	0.1	39.55	0	0.00	39.45	0.1	3,028	0.00%
2023/09/27	2.2	39.62	0	0.00	39.55	2.2	2,981	0.07%
2023/09/26	30.2	39.77	8	39.84	40.00	22.2	2,901	0.76%
2023/09/25	0	0.00	2	43.05	43.05	-2	2,712	-0.07%
2023/09/22	2.3	43.40	0	0.00	43.40	2.3	2,593	0.09%
2023/09/21	1	43.80	3	44.10	43.95	-2	2,534	-0.08%
2023/09/20	2	44.15	0.1	44.20	44.20	1.9	2,472	0.08%
2023/09/19	20	44.15	0	0.00	44.30	20	2,406	0.83%
2023/09/18	10	43.89	0	0.00	44.15	10	2,376	0.42%
2023/09/15	4	43.84	0	0.00	43.25	4	2,331	0.17%
2023/09/14	3.2	44.09	0	0.00	44.10	3.2	2,252	0.14%
2023/09/12	0	0.00	1	43.55	43.60	-1	2,254	-0.04%
2023/09/11	1	43.45	0	0.00	43.50	1	2,268	0.04%
2023/09/08	1	43.70	0	0.00	43.40	1	2,272	0.04%
2023/09/07	1	43.25	0	0.00	43.40	1	2,261	0.04%
2023/09/06	0.1	43.50	0	0.00	43.40	0.1	2,289	0.00%
2023/08/30	1	43.20	0	0.00	43.25	1	2,228	0.04%
2023/08/29	1	43.15	1	43.10	43.20	0	2,235	0.00%
2023/08/22	0.1	42.55	0	0.00	42.40	0.1	2,320	0.00%
2023/08/18	0	0.00	1	42.75	42.95	-1	2,348	-0.04%
2023/08/17	0	0.00	1	42.60	42.60	-1	2,343	-0.04%
2023/08/15	0.1	42.75	0	0.00	42.65	0.1	2,401	0.00%
2023/08/11	0	0.00	2	43.25	43.40	-2	2,426	-0.08%
2023/08/04	0	42.60	0	0.00	42.70	0	2,965	0.00%
2023/08/02	0	0.00	3	42.40	42.55	-3	2,959	-0.10%
2023/07/31	0.2	42.40	0	0.00	42.30	0.2	2,977	0.01%
2023/07/27	0	0.00	0	42.30	42.40	0	3,023	0.00%
2023/07/26	0	0.00	1	42.15	42.05	-1	3,022	-0.03%
2023/07/25	0	0.00	10	41.60	41.60	-10	3,007	-0.33%
2023/07/19	6.5	42.13	0	0.00	42.15	6.5	2,951	0.22%
2023/07/17	0	42.45	0	0.00	42.25	0	2,931	0.00%
2023/07/13	0	0.00	0.9	42.70	42.80	-0.9	2,887	-0.03%
2023/07/12	0	0.00	3	42.90	42.95	-3	2,874	-0.10%
2023/07/07	0	42.70	0	0.00	42.75	0	2,913	0.00%
2023/07/06	0.1	42.75	0	0.00	42.80	0.1	2,900	0.00%
2023/06/29	1	42.50	2	42.63	42.75	-1	2,963	-0.03%
2023/06/28	2	42.35	1	42.30	42.45	1	2,968	0.03%
2023/06/27	1.1	42.35	0	0.00	42.25	1.1	2,978	0.04%
2023/06/21	7	42.30	0	0.00	42.25	7	3,006	0.23%
2023/06/20	1.1	42.26	1.1	42.21	42.15	0	3,001	0.00%
2023/06/19	2.1	42.33	1	42.20	42.30	1.1	2,982	0.04%
2023/06/16	0.3	42.42	0	0.00	42.25	0.3	2,968	0.01%
2023/06/13	2	42.90	0	0.00	42.95	2	2,950	0.07%
2023/06/09	0.1	42.55	0	0.00	42.50	0.1	3,009	0.00%
2023/06/08	0	0.00	5	42.50	42.55	-5	3,019	-0.17%
2023/06/07	1	42.45	0	0.00	42.60	1	3,035	0.03%
2023/06/06	0.2	42.65	0	0.00	42.50	0.2	3,037	0.01%
2023/06/05	9	42.56	0.1	42.55	42.50	8.9	3,041	0.29%
2023/06/02	3	42.58	0	0.00	42.60	3	3,052	0.10%
2023/06/01	0.1	42.40	0	0.00	42.60	0.1	3,065	0.00%
2023/05/30	0	0.00	1	42.10	42.15	-1	3,030	-0.03%
2023/05/29	0.1	42.25	0	0.00	42.10	0.1	3,039	0.00%
2023/05/26	0.3	42.25	0	0.00	42.20	0.3	3,040	0.01%
2023/05/25	1	42.60	0	0.00	42.50	1	3,025	0.03%
2023/05/23	0.1	42.65	0	0.00	42.75	0.1	2,976	0.00%
2023/05/22	0	0.00	0.1	42.45	42.60	-0.1	2,973	0.00%
2023/05/19	0.2	41.95	1.1	42.00	42.00	-0.9	2,931	-0.03%
2023/05/17	0	41.70	0	0.00	41.90	0	2,868	0.00%
2023/05/16	0	0.00	1.2	41.53	41.65	-1.2	2,836	-0.04%
2023/05/15	2.2	40.96	0	0.00	41.35	2.2	2,816	0.08%
2023/05/12	1.1	41.72	0	0.00	41.95	1.1	2,713	0.04%
2023/05/11	3.1	41.75	1	42.05	42.30	2	2,632	0.08%
2023/05/08	0	0.00	0.1	42.95	43.30	-0.1	2,235	0.00%
2023/05/05	0.1	43.00	1	43.10	42.90	-0.9	2,230	-0.04%
2023/04/24	0	41.85	0	0.00	41.75	0	2,406	0.00%
2023/04/18	0	0.00	2	42.10	42.10	-2	2,402	-0.08%
2023/04/17	0	0.00	1	42.10	42.05	-1	2,394	-0.04%
2023/04/14	0	0.00	10	42.15	42.10	-10	2,390	-0.42%
2023/04/12	1	42.15	0.1	42.15	41.95	1	2,407	0.04%
2023/04/07	0	0.00	6	41.11	41.70	-6	2,499	-0.24%
2023/03/29	2	40.90	0	0.00	41.05	2	3,290	0.06%
2023/03/16	11.1	40.09	0	0.00	40.10	11.1	5,004	0.22%
2023/03/15	11.1	40.76	0	0.00	40.60	11.1	5,035	0.22%
2023/03/09	0	0.00	2	42.00	41.95	-2	5,127	-0.04%
2023/02/24	0	0.00	1	42.50	42.40	-1	5,404	-0.02%
2023/02/21	0	0.00	0.1	42.20	42.25	-0.1	5,466	0.00%
2023/02/20	0	0.00	10	42.20	42.30	-10	5,567	-0.18%
2023/02/15	0	0.00	1	41.90	41.85	-1	5,799	-0.02%
2023/02/13	1	41.30	0	0.00	41.80	1	5,888	0.02%
2023/02/10	1	41.65	0.5	41.60	41.55	0.5	5,912	0.01%
2023/02/09	0.1	41.85	0	0.00	41.75	0.1	5,946	0.00%
2023/02/08	0	0.00	2	41.80	41.90	-2	6,025	-0.03%
2023/02/06	2	41.90	5	41.75	42.00	-3	6,047	-0.05%
2023/02/03	0.5	41.65	1	41.60	41.80	-0.5	6,036	-0.01%
2023/02/02	0	0.00	1	41.50	41.25	-1	6,057	-0.02%
2023/02/01	0	41.50	6	41.45	41.60	-6	6,045	-0.10%
2023/01/31	1	41.20	1	41.00	41.10	0	6,114	0.00%
2023/01/17	0	0.00	3	40.70	40.70	-3	6,054	-0.05%
2023/01/13	0	0.00	1	40.70	40.80	-1	6,054	-0.02%
2023/01/11	1	40.75	1	40.60	40.60	0	6,125	0.00%
2023/01/09	0.1	40.55	0	0.00	40.45	0.1	6,165	0.00%
2023/01/06	1	40.35	1	40.45	40.45	0	6,185	0.00%
2023/01/05	0	0.00	1	40.50	40.40	-1	6,223	-0.02%
2022/12/30	1	40.65	0	0.00	40.30	1	6,293	0.02%
2022/12/27	0	0.00	0.1	41.50	41.45	-0.1	6,283	0.00%
2022/12/26	1	40.35	0	0.00	40.25	1	6,225	0.02%
2022/12/22	2.1	39.98	1	39.95	42.00	1.1	6,211	0.02%
2022/12/21	6.3	39.02	2	39.58	40.00	4.3	6,026	0.07%
2022/12/20	15.3	39.94	0	0.00	39.65	15.3	5,780	0.26%
2022/12/19	1	41.00	0	0.00	40.50	1	5,621	0.02%
2022/12/16	0.1	41.95	0	0.00	41.15	0.1	5,404	0.00%
2022/12/14	0	0.00	1	41.90	42.60	-1	5,170	-0.02%
2022/12/13	0.1	43.00	0	0.00	42.75	0.1	5,162	0.00%
2022/12/09	0	0.00	0	44.05	44.00	0	5,155	0.00%
2022/12/08	1	44.25	10	44.20	44.10	-9	5,144	-0.17%
2022/12/07	0	0.00	1	44.00	44.35	-1	5,137	-0.02%
2022/12/06	0.1	44.00	0	0.00	43.95	0.1	5,103	0.00%
2022/12/02	1	44.55	1	44.55	44.25	0	5,030	0.00%
2022/12/01	2	44.85	0.1	44.85	44.80	2	5,016	0.04%
2022/11/30	1	44.70	0.2	44.70	44.80	0.8	5,021	0.02%
2022/11/28	2.1	44.39	2	44.45	44.85	0.1	5,036	0.00%
2022/11/24	0	0.00	2	44.85	44.90	-2	5,032	-0.04%
2022/11/23	0	0.00	0.1	44.80	44.90	-0.1	5,037	0.00%
2022/11/22	0	0.00	5	44.85	44.85	-5	5,044	-0.10%
2022/11/18	0	0.00	2.1	43.75	43.80	-2.1	4,941	-0.04%
2022/11/16	1	43.30	2	42.98	43.20	-1	4,925	-0.02%
2022/11/15	0	0.00	3.6	42.94	42.90	-3.6	4,916	-0.07%
2022/11/14	0	0.00	11.5	42.66	43.35	-11.5	4,875	-0.23%
2022/11/11	0	0.00	6	42.43	42.40	-6	4,802	-0.12%
2022/11/10	0	0.00	9	41.91	42.25	-9	4,814	-0.19%
2022/11/08	2	41.93	0	0.00	41.90	2	4,840	0.04%
2022/11/04	0	0.00	2	41.83	42.00	-2	4,888	-0.04%
2022/11/03	2.5	40.90	1	41.00	41.30	1.5	4,842	0.03%
2022/11/02	1.4	41.33	0	0.00	41.25	1.4	4,832	0.03%
2022/11/01	2	41.50	0	0.00	41.45	2	4,873	0.04%
2022/10/31	1.6	41.20	0.4	41.45	41.45	1.2	4,888	0.02%
2022/10/28	1	41.60	0.2	41.70	41.65	0.8	4,880	0.02%
2022/10/27	0	0.00	0.1	41.20	41.80	-0.1	4,875	0.00%
2022/10/26	3	40.57	4	40.56	40.60	-1	4,816	-0.02%
2022/10/24	0	0.00	0.3	40.75	40.60	-0.3	4,786	-0.01%
2022/10/21	0	0.00	3	40.18	40.50	-3	4,758	-0.06%
2022/10/20	3	39.97	0	0.00	40.35	3	4,768	0.06%
2022/10/19	0	0.00	1.1	40.26	40.20	-1.1	4,726	-0.02%
2022/10/18	1	39.10	0	0.00	39.60	1	4,685	0.02%
2022/10/17	0	0.00	1	38.50	39.20	-1	4,736	-0.02%
2022/10/13	2	38.33	0	0.00	38.75	2	4,945	0.04%
2022/10/12	1	38.95	0	0.00	38.95	1	5,106	0.02%
2022/10/07	5.1	38.99	0	0.00	38.90	5.1	5,188	0.10%
2022/10/06	1.1	39.47	0	0.00	39.65	1.1	5,180	0.02%
2022/10/05	1	39.65	0	0.00	39.75	1	5,206	0.02%
2022/10/04	0.9	39.87	0	0.00	39.70	0.9	5,244	0.02%
2022/10/03	0	39.80	0.1	39.80	39.85	0	5,232	0.00%
2022/09/30	0.1	38.80	0	0.00	39.00	0.1	5,202	0.00%
2022/09/29	10	38.10	0	0.00	38.60	10	5,204	0.19%
2022/09/28	0.2	38.64	49	38.30	38.00	-48.8	5,171	-0.94%
2022/09/27	3.3	39.57	2	39.70	39.65	1.3	5,055	0.02%
2022/09/26	2	40.27	3	40.13	40.20	-1	4,940	-0.02%
2022/09/23	7.4	47.76	43	47.80	47.80	-35.6	4,766	-0.75%
2022/09/22	2	47.79	1	47.75	47.75	1	4,634	0.02%
2022/09/21	6.1	47.90	0	0.00	48.00	6.1	4,521	0.13%
2022/09/20	1	48.00	6	48.05	48.00	-5	4,374	-0.11%
2022/09/16	3	48.20	0	0.00	48.30	3	4,306	0.07%
2022/09/15	7	48.25	3	48.28	48.25	4	4,462	0.09%
2022/09/13	0	0.00	1	48.50	48.50	-1	5,003	-0.02%
2022/09/08	1	48.00	3.1	47.96	48.35	-2.1	5,532	-0.04%
2022/09/07	3.1	47.85	0	0.00	47.90	3.1	5,636	0.05%
2022/09/05	0	0.00	2	48.00	47.95	-2	5,683	-0.04%
2022/09/02	0.1	48.05	0	0.00	48.00	0.1	5,698	0.00%
2022/09/01	0	0.00	1	48.10	48.10	-1	5,726	-0.02%
2022/08/30	0	0.00	2	48.00	48.35	-2	5,694	-0.04%
2022/08/29	0	0.00	5	47.70	47.85	-5	5,702	-0.09%
2022/08/26	1	48.20	2.4	48.15	48.20	-1.4	5,824	-0.02%
2022/08/25	0	0.00	13	48.02	48.10	-13	5,812	-0.22%
2022/08/24	0	0.00	1	47.85	48.00	-1	5,807	-0.02%
2022/08/23	0	0.00	1	47.60	47.65	-1	5,790	-0.02%
2022/08/22	3	47.57	2	47.20	47.65	1	5,815	0.02%
2022/08/17	0	0.00	0.1	47.25	47.20	-0.1	5,720	0.00%
2022/08/16	5.4	46.75	0.1	46.60	46.80	5.3	5,658	0.09%
2022/08/15	0	0.00	1	46.25	46.20	-1	5,579	-0.02%
2022/08/12	2	46.53	2	45.95	46.15	0	5,593	0.00%
2022/08/09	0	0.00	1.1	46.05	46.00	-1.1	5,615	-0.02%
2022/08/04	40	45.50	0	0.00	45.65	40	5,966	0.67%
2022/08/02	0	0.00	1	45.60	46.00	-1	5,996	-0.02%
2022/08/01	1	45.90	0.1	45.75	45.90	1	6,010	0.02%
2022/07/26	0.1	44.90	0	0.00	44.80	0.1	6,033	0.00%
2022/07/25	0	45.00	0	0.00	45.10	0	6,048	0.00%
2022/07/22	1	44.95	0	0.00	45.20	1	6,076	0.02%
2022/07/21	1	45.10	0.8	45.10	45.15	0.3	6,053	0.00%
2022/07/20	2.2	45.73	0.1	46.10	45.35	2.1	6,060	0.03%
2022/07/19	2	45.35	2.1	46.13	45.75	-0.1	6,023	0.00%
2022/07/18	7	44.55	7.1	44.85	45.10	-0.1	5,953	0.00%
2022/07/14	1	43.55	3.2	43.47	43.50	-2.2	6,095	-0.04%
2022/07/12	0.1	43.39	0	0.00	43.20	0.1	6,150	0.00%
2022/07/11	0	43.75	0	0.00	43.80	0	6,163	0.00%
2022/07/08	1	43.75	0	0.00	43.85	1	6,195	0.02%
2022/07/07	0.2	44.05	0	0.00	43.80	0.2	6,213	0.00%
2022/07/06	0	0.00	1	44.20	44.20	-1	6,327	-0.02%
2022/07/05	1	44.70	0	0.00	44.65	1	6,572	0.02%
2022/06/30	0	0.00	0.5	45.10	45.20	-0.5	8,178	-0.01%
2022/06/29	0	45.05	0	0.00	45.10	0	8,197	0.00%
2022/06/27	0	0.00	0.1	44.60	44.80	-0.1	8,257	0.00%
2022/06/24	0	0.00	1.6	44.18	44.20	-1.6	8,284	-0.02%
2022/06/23	1	43.20	0	0.00	43.30	1	8,320	0.01%
2022/06/22	2	42.80	0	0.00	43.25	2	8,163	0.02%
2022/06/21	0.1	43.93	0	0.00	43.35	0.1	7,857	0.00%
2022/06/20	0.2	43.87	3.1	44.15	43.60	-2.9	7,697	-0.04%
2022/06/17	7.2	43.67	2.1	43.91	44.75	5.1	7,720	0.07%
2022/06/16	5	44.90	0	0.00	44.55	5	7,555	0.07%
2022/06/15	0.1	45.50	0	0.00	45.05	0.1	7,569	0.00%
2022/06/14	0.1	44.75	14	45.20	45.40	-13.9	7,728	-0.18%
2022/06/13	1.2	44.65	1	44.65	44.80	0.2	8,324	0.00%
2022/06/10	3.2	44.96	10	44.90	44.90	-6.8	8,491	-0.08%
2022/06/09	0.3	45.49	0	0.00	45.25	0.3	8,562	0.00%
2022/06/08	0.2	45.40	6	45.30	45.45	-5.8	8,561	-0.07%
2022/06/07	0.2	45.02	0	0.00	45.35	0.2	8,600	0.00%
2022/06/06	1.2	45.26	0	0.00	45.00	1.2	8,621	0.01%
2022/05/31	0.5	46.55	2	46.50	46.45	-1.5	8,812	-0.02%
2022/05/30	0	0.00	20.1	46.50	46.55	-20.1	8,881	-0.23%
2022/05/25	1.1	45.71	0	0.00	46.00	1.1	9,159	0.01%
2022/05/20	1.1	45.89	0	0.00	45.85	1.1	9,685	0.01%
2022/05/19	0.2	45.50	0	0.00	45.60	0.2	9,778	0.00%
2022/05/18	2	45.83	0	0.00	45.90	2	9,750	0.02%
2022/05/17	3.2	45.03	0.1	45.20	45.45	3.1	9,739	0.03%
2022/05/16	3	44.63	0.1	44.60	44.55	3	9,756	0.03%
2022/05/13	9.1	44.26	1	43.95	44.70	8.1	9,762	0.08%
2022/05/12	1.1	46.08	0	0.00	45.40	1.1	9,552	0.01%
2022/05/11	0	0.00	2	46.45	46.25	-2	9,474	-0.02%
2022/05/10	1.1	46.30	0	0.00	46.50	1.1	9,491	0.01%
2022/05/09	1	46.70	0	0.00	46.50	1	9,510	0.01%
2022/05/06	2	46.78	0	0.00	46.90	2	9,568	0.02%
2022/05/05	8	47.10	0	0.00	47.00	8	9,644	0.08%
2022/05/04	3	46.82	0	0.00	46.90	3	9,731	0.03%
2022/04/28	3	46.83	1	46.80	46.70	2	9,846	0.02%
2022/04/27	2	46.70	1	46.70	46.70	1	9,839	0.01%
2022/04/26	1.1	47.05	0	0.00	47.20	1.1	9,858	0.01%
2022/04/25	2.1	46.54	1	46.50	46.45	1.1	9,766	0.01%
2022/04/22	6	47.12	0	0.00	47.10	6	9,677	0.06%
2022/04/21	1	47.80	3	48.02	47.50	-2	9,599	-0.02%
2022/04/20	10	47.33	0	0.00	48.75	10	9,493	0.11%
2022/04/15	0	0.00	2.5	47.82	48.05	-2.5	9,352	-0.03%
2022/04/14	4	47.83	1	47.75	47.85	3	9,312	0.03%
2022/04/13	0.3	47.30	0	0.00	47.45	0.3	9,288	0.00%
2022/04/12	1	46.95	0	0.00	46.90	1	9,253	0.01%
2022/04/11	3	47.68	1	47.90	47.60	2	9,119	0.02%
2022/04/08	0	0.00	3	48.80	48.75	-3	8,892	-0.03%
2022/04/07	43	49.32	31.2	48.89	48.90	11.8	8,703	0.14%
2022/04/06	10	47.35	3	46.42	49.00	7	7,888	0.09%
2022/04/01	0	0.00	1	45.70	45.70	-1	7,252	-0.01%
2022/03/30	50	45.21	0	0.00	45.40	50	7,184	0.70%
2022/03/28	0	0.00	3	45.30	45.35	-3	7,363	-0.04%
2022/03/25	7	45.83	2	45.70	45.75	5	7,389	0.07%
2022/03/24	13	45.73	0	0.00	45.75	13	7,451	0.17%
2022/03/23	2.3	45.93	0	0.00	45.95	2.3	7,509	0.03%
2022/03/22	4	45.44	50	45.63	45.50	-46	7,515	-0.61%
2022/03/21	8	46.12	0	0.00	46.20	8	7,261	0.11%
2022/03/18	0	0.00	10	46.50	46.60	-10	7,118	-0.14%
2022/03/17	23	46.87	0	0.00	47.00	23	7,022	0.33%
2022/03/16	77.1	48.07	10	46.68	46.85	67.1	6,829	0.98%
2022/03/15	6.1	50.26	4	50.40	50.50	2.1	6,228	0.03%
2022/03/14	10	49.60	10	50.20	49.60	0	6,042	0.00%
2022/03/11	10	48.85	1	48.85	48.90	9	5,950	0.15%
2022/03/10	2	49.20	40	49.24	49.20	-38	5,931	-0.64%
2022/03/09	30	49.20	0	0.00	49.35	30	5,893	0.51%
2022/03/08	0.1	48.45	1	48.45	48.50	-0.9	5,836	-0.02%
2022/03/07	1	49.05	11	49.40	49.30	-10	5,723	-0.17%
2022/03/04	14	50.45	5	50.50	50.50	9	5,607	0.16%
2022/03/03	2	50.00	0	0.00	50.20	2	5,520	0.04%
2022/03/02	0	49.70	0	0.00	49.90	0	5,490	0.00%
2022/03/01	3.1	49.55	12	49.97	49.45	-8.9	5,514	-0.16%
2022/02/25	2	48.88	6	48.71	48.95	-4	5,379	-0.07%
2022/02/24	0.1	48.20	11	48.75	48.35	-10.9	5,287	-0.21%
2022/02/23	0	0.00	4.4	48.92	49.10	-4.4	5,123	-0.09%
2022/02/22	8	48.88	4.3	48.09	48.90	3.7	5,011	0.07%
2022/02/21	0	0.00	1.1	48.06	48.15	-1.1	4,800	-0.02%
2022/02/18	10	47.18	0	0.00	47.20	10	4,722	0.21%
2022/02/15	3	47.20	1	47.25	47.10	2	5,051	0.04%
2022/02/10	1	46.80	0.1	47.05	46.90	0.9	5,005	0.02%
2022/02/09	0	0.00	0.3	47.25	47.00	-0.3	4,977	-0.01%
2022/02/08	2	47.25	2	47.20	47.25	0	4,940	0.00%
2022/02/07	1	47.05	0	0.00	47.05	1	4,852	0.02%
2022/01/26	0	46.70	0	0.00	46.80	0	4,760	0.00%
2022/01/21	1	46.05	0	0.00	46.25	1	4,590	0.02%
2022/01/19	2	46.00	2	45.95	45.95	0	4,521	0.00%
2022/01/18	5.2	46.20	0	0.00	46.10	5.2	4,470	0.12%
2022/01/12	1	46.45	0	0.00	46.25	1	4,657	0.02%
2022/01/11	1	46.25	0	0.00	46.40	1	4,626	0.02%
2022/01/05	15	46.05	0	0.00	46.10	15	4,599	0.33%
2021/12/30	2	46.30	0	0.00	46.25	2	4,602	0.04%
2021/12/23	10	45.97	18	46.02	46.05	-8	4,502	-0.18%
2021/12/22	21	46.51	0	0.00	46.70	21	4,305	0.49%
2021/12/21	5	47.21	0	0.00	47.00	5	4,226	0.12%
2021/12/20	1	47.60	20.5	47.65	47.60	-19.5	4,188	-0.47%
2021/12/17	0	47.20	1	47.15	47.25	-1	4,196	-0.02%
2021/12/16	0	0.00	0	47.08	47.25	0	4,208	0.00%
2021/12/15	0	0.00	1	46.70	46.60	-1	4,267	-0.02%
2021/12/14	2	46.50	1	46.50	46.50	1	4,273	0.02%
2021/12/13	3	46.90	2	46.85	46.70	1	4,252	0.02%
2021/12/10	3	46.50	0	0.00	46.50	3	4,199	0.07%
2021/12/08	12	46.58	0	0.00	46.50	12	4,154	0.29%
2021/12/06	2	46.45	0	0.00	46.40	2	4,098	0.05%
2021/12/02	2	46.35	0	0.00	46.30	2	4,096	0.05%
2021/12/01	0	0.00	1	46.65	46.70	-1	4,107	-0.02%
2021/11/30	7	46.55	0	0.00	46.20	7	4,101	0.17%
2021/11/29	0.8	46.50	7	46.39	46.45	-6.2	4,068	-0.15%
2021/11/26	1	46.70	5	46.65	46.80	-4	4,044	-0.10%
2021/11/25	4	47.30	0	0.00	47.10	4	4,003	0.10%
2021/11/18	4	46.91	0	0.00	46.60	4	3,886	0.10%
2021/11/17	1	46.30	1	46.30	46.50	0	3,875	0.00%
2021/11/16	0	0.00	2.4	46.96	46.80	-2.4	3,859	-0.06%
2021/11/15	0	0.00	0	48.10	47.65	0	3,829	0.00%
2021/11/12	5	47.25	18	47.69	47.80	-13	3,734	-0.35%
2021/11/11	2	45.65	11	45.89	45.60	-9	3,576	-0.25%
2021/11/10	23	45.38	0	0.00	45.45	23	3,663	0.63%
2021/11/09	0	0.00	1	45.06	44.95	-1	3,676	-0.03%
2021/11/08	5	44.90	0	0.00	45.00	5	3,689	0.14%
2021/11/05	5	44.50	0	0.00	44.55	5	3,715	0.13%
2021/11/04	2	44.80	0	0.00	44.65	2	3,722	0.05%
2021/11/02	2	44.90	0	0.00	44.70	2	3,818	0.05%
2021/11/01	1	44.70	0	0.00	44.70	1	3,840	0.03%
2021/10/25	4	44.85	0	0.00	45.20	4	4,053	0.10%
2021/10/22	0	0.00	1	45.55	45.15	-1	4,122	-0.02%
2021/10/15	3	44.85	0	0.00	44.75	3	4,387	0.07%
2021/10/14	1	44.60	0	0.00	44.70	1	4,394	0.02%
2021/10/13	0	0.00	0	45.25	45.05	0	4,452	0.00%
2021/10/12	0	0.00	1	44.60	45.10	-1	4,494	-0.02%
2021/10/07	5	44.65	0	0.00	44.65	5	4,430	0.11%
2021/10/04	0	0.00	2	44.73	44.70	-2	4,580	-0.04%
2021/09/30	0	0.00	0.1	45.20	45.10	-0.1	4,629	0.00%
2021/09/28	0	0.00	1	45.15	45.30	-1	4,593	-0.02%
2021/09/27	4.4	44.98	0	0.00	44.65	4.4	4,567	0.10%
2021/09/24	0.7	45.10	0	0.00	45.10	0.7	4,508	0.02%
2021/09/23	2	46.75	0	0.00	46.80	2	4,357	0.05%
2021/09/22	0	0.00	14	46.64	46.20	-14	4,245	-0.33%
2021/09/17	1	47.50	0	0.00	47.35	1	4,100	0.02%
2021/09/15	0	0.00	20.6	47.56	47.55	-20.6	4,138	-0.50%
2021/09/13	0	0.00	60	47.97	48.35	-60	4,204	-1.43%
2021/09/08	1	47.50	1	47.50	47.25	0	4,312	0.00%
2021/09/03	1	48.30	0	0.00	48.25	1	4,304	0.02%
2021/09/01	8	48.45	0	0.00	48.40	8	4,370	0.18%
2021/08/31	20	48.10	0	0.00	48.20	20	4,386	0.46%
2021/08/30	2	47.38	0	0.00	47.40	2	4,411	0.05%
2021/08/27	1.1	47.40	0	0.00	47.45	1.1	4,405	0.02%
2021/08/23	11	47.64	0	0.00	47.50	11	4,576	0.24%
2021/08/20	0	0.00	1	47.70	47.55	-1	4,597	-0.02%
2021/08/19	50.1	47.95	1	48.00	47.55	49.1	5,750	0.85%
2021/08/18	1	48.40	0	0.00	48.40	1	5,778	0.02%
2021/08/17	0	0.00	5	48.30	48.60	-5	5,807	-0.09%
2021/08/16	1	48.30	4	48.10	48.10	-3	5,726	-0.05%
2021/08/12	0	0.00	2	48.90	48.95	-2	5,580	-0.04%
2021/08/10	1	48.70	2	48.90	48.85	-1	5,582	-0.02%
2021/08/06	12	49.28	0	0.00	49.45	12	5,660	0.21%
2021/08/04	1	49.10	4	49.05	49.05	-3	5,896	-0.05%
2021/08/03	1	49.50	0	0.00	49.30	1	5,955	0.02%
2021/08/02	0	0.00	0.1	49.15	49.45	-0.1	6,067	0.00%
2021/07/29	1	49.00	0	0.00	49.10	1	6,148	0.02%
2021/07/28	0	0.00	9	48.01	48.35	-9	6,105	-0.15%
2021/07/27	0	0.00	6	48.17	48.15	-6	6,096	-0.10%
2021/07/26	5	47.77	1	48.45	48.10	4	6,098	0.07%
2021/07/23	1	48.10	5	47.81	47.90	-4	6,014	-0.07%
2021/07/22	0	0.00	13	46.56	46.85	-13	5,822	-0.22%
2021/07/21	1	45.90	1	45.80	46.00	0	5,780	0.00%
2021/07/20	0	0.00	5	45.55	45.65	-5	5,959	-0.08%
2021/07/19	2	46.13	16.5	46.09	46.10	-14.5	6,065	-0.24%
2021/07/16	0	0.00	1	45.60	45.75	-1	6,068	-0.02%
2021/07/15	0.2	44.95	4	45.08	45.10	-3.9	6,030	-0.06%
2021/07/14	0	0.00	2	44.95	44.95	-2	6,056	-0.03%
2021/07/12	30	45.25	0	0.00	45.20	30	6,116	0.49%
2021/07/09	4.4	45.25	6	45.39	45.00	-1.7	6,084	-0.03%
2021/07/08	0	0.00	1	44.60	44.65	-1	6,005	-0.02%
2021/07/07	0	0.00	3	44.22	44.40	-3	6,008	-0.05%
2021/07/01	30	43.50	0	0.00	43.20	30	6,112	0.49%
2021/06/29	0	0.00	2	43.33	43.55	-2	6,147	-0.03%
2021/06/28	0	0.00	1	43.70	43.60	-1	6,172	-0.02%
2021/06/25	1	43.90	0	0.00	43.60	1	6,171	0.02%
2021/06/24	9	43.39	0	0.00	43.85	9	6,158	0.15%
2021/06/22	1	42.35	5	42.62	42.35	-4	6,080	-0.07%
2021/06/21	3	42.20	0	0.00	42.20	3	6,087	0.05%
2021/06/18	0.1	42.50	0	0.00	42.20	0.1	6,113	0.00%
2021/06/17	1	42.50	3	42.65	42.75	-2	6,189	-0.03%
2021/06/16	2	42.80	0	0.00	42.50	2	6,260	0.03%
2021/06/15	0	0.00	12	42.78	42.80	-12	6,256	-0.19%
2021/06/10	20	42.43	0	0.00	42.30	20	6,243	0.32%
2021/06/08	5	41.31	0	0.00	41.40	5	6,192	0.08%
2021/06/07	10	41.65	0	0.00	41.55	10	6,172	0.16%
2021/06/03	11	41.90	1	41.80	41.85	10	6,153	0.16%
2021/06/02	1	42.00	0	0.00	42.00	1	6,141	0.02%
2021/06/01	2	42.18	0	0.00	42.20	2	6,061	0.03%
2021/05/26	0	0.00	1	42.15	42.20	-1	4,867	-0.02%
2021/05/25	2	42.30	10	42.60	42.30	-8	4,800	-0.17%
2021/05/24	1	42.70	0	0.00	42.70	1	4,755	0.02%
2021/05/21	0	0.00	1.1	42.47	43.00	-1.1	4,782	-0.02%
2021/05/20	0	0.00	1	41.90	42.15	-1	4,749	-0.02%
2021/05/19	11	41.95	3	41.95	41.85	8	4,749	0.17%
2021/05/18	1	41.40	0	0.00	41.90	1	4,748	0.02%
2021/05/17	19	41.18	1	41.35	40.80	18	4,762	0.38%
2021/05/14	0	0.00	1	43.60	42.80	-1	4,683	-0.02%
2021/05/13	0	0.00	8	42.30	42.10	-8	4,629	-0.17%
2021/05/12	5	43.30	0	0.00	42.60	5	4,544	0.11%
2021/05/11	3	45.02	2	45.38	44.85	1	4,277	0.02%
2021/05/10	0	0.00	5	45.27	45.70	-5	4,201	-0.12%
2021/05/07	7	44.91	1	45.70	44.70	6	4,073	0.15%
2021/05/06	1	45.05	0	0.00	45.25	1	3,976	0.03%
2021/05/05	0	0.00	3.8	45.31	45.20	-3.8	3,929	-0.10%
2021/05/04	2	44.40	20	44.66	44.35	-18	3,882	-0.46%
2021/05/03	0	0.00	1	45.50	44.70	-1	3,820	-0.03%
2021/04/29	5.1	45.29	2	45.55	45.25	3.1	3,765	0.08%
2021/04/28	0	0.00	0.1	45.85	45.65	-0.1	3,739	0.00%
2021/04/27	4	46.20	1	46.25	46.20	3	3,767	0.08%
2021/04/26	6	46.42	1.1	46.49	46.60	4.9	3,705	0.13%
2021/04/23	0	0.00	1	44.70	45.35	-1	3,491	-0.03%
2021/04/22	0	0.00	0	44.45	44.10	0	3,389	0.00%
2021/04/21	1.2	44.12	1	44.35	44.35	0.2	3,329	0.01%
2021/04/20	1	44.25	3.3	44.28	44.35	-2.3	3,311	-0.07%
2021/04/19	1	44.30	0	0.00	44.60	1	3,322	0.03%
2021/04/14	1	43.30	0	0.00	43.25	1	3,331	0.03%
2021/04/13	0	0.00	2	43.63	43.50	-2	3,329	-0.06%
2021/04/12	0.2	43.70	0.1	43.70	43.60	0.1	3,327	0.00%
2021/04/08	1	43.45	4	43.50	43.50	-3	3,300	-0.09%
2021/04/06	0	0.00	5	43.60	43.65	-5	3,270	-0.15%
2021/04/01	1	43.60	0	0.00	43.55	1	3,289	0.03%
2021/03/31	2	43.55	0	0.00	43.50	2	3,351	0.06%
2021/03/30	1	43.50	0.4	43.60	43.45	0.7	3,527	0.02%
2021/03/29	2.6	43.37	0	0.00	43.55	2.6	3,680	0.07%
2021/03/26	1.1	43.54	0	0.00	43.50	1.1	3,854	0.03%
2021/03/24	1	43.20	0	0.00	43.55	1	4,322	0.02%
2021/03/23	2.3	43.25	5.5	43.30	43.15	-3.2	4,361	-0.07%
2021/03/22	4	43.26	0	0.00	43.60	4	4,406	0.09%
2021/03/19	2	44.25	0	0.00	44.25	2	4,320	0.05%
2021/03/18	0	0.00	3	45.60	45.20	-3	4,322	-0.07%
2021/03/15	2	44.73	0	0.00	44.75	2	4,528	0.04%
2021/03/12	0.1	45.05	0	0.00	44.95	0.1	4,737	0.00%
2021/03/11	2	45.35	0	0.00	45.35	2	5,010	0.04%
2021/03/10	2	45.85	0	0.00	45.45	2	5,045	0.04%
2021/02/26	0.8	45.20	1	45.20	45.20	-0.2	5,182	0.00%
2021/02/25	0	0.00	7	44.91	44.95	-7	5,115	-0.14%
2021/02/24	0.1	44.70	0.1	44.95	44.55	0	5,110	0.00%
2021/02/23	1.1	44.84	1	44.90	44.85	0.1	5,087	0.00%
2021/02/19	0	0.00	1	44.00	44.10	-1	5,037	-0.02%
2021/02/17	2	43.90	4	44.04	43.75	-2	5,010	-0.04%
2021/02/05	2	43.35	0	0.00	43.60	2	4,979	0.04%
2021/02/01	0	0.00	2	42.60	43.25	-2	5,130	-0.04%
2021/01/28	0	0.00	2	43.25	43.25	-2	5,081	-0.04%
2021/01/27	0	0.00	0.2	43.75	43.60	-0.2	5,087	0.00%
2021/01/26	2.2	43.51	0	0.00	43.45	2.2	5,088	0.04%
2021/01/25	0	0.00	6	43.00	43.95	-6	5,087	-0.12%
2021/01/21	1	43.25	1.8	43.38	43.40	-0.8	5,102	-0.02%
2021/01/20	8	43.43	0	0.00	43.10	8	5,100	0.16%
2021/01/19	2	44.55	0	0.00	44.40	2	5,021	0.04%
2021/01/18	1	44.80	0	0.00	44.55	1	4,997	0.02%
2021/01/15	0.1	45.60	0	0.00	45.05	0.1	5,015	0.00%
2021/01/14	0.5	45.73	0	0.00	45.70	0.5	5,177	0.01%
2021/01/13	0.3	45.70	1	45.90	45.80	-0.7	5,174	-0.01%
2021/01/12	0.5	45.89	0	0.00	45.55	0.5	5,170	0.01%
2021/01/11	0	0.00	2.1	45.96	46.00	-2.1	5,145	-0.04%
2021/01/08	0.2	45.75	12	45.82	45.90	-11.8	5,122	-0.23%
2021/01/07	1.5	45.41	1	45.90	45.60	0.5	5,099	0.01%
2021/01/06	0.4	45.33	2	45.65	45.20	-1.6	5,053	-0.03%
2021/01/05	2.3	45.11	1	45.10	45.05	1.3	5,013	0.03%
2021/01/04	3	45.42	0	0.00	45.15	3	5,002	0.06%
2020/12/31	0	0.00	1.1	45.65	45.85	-1.1	5,008	-0.02%
2020/12/30	1	45.85	0	0.00	45.55	1	4,999	0.02%
2020/12/28	0	0.00	1.2	46.29	45.90	-1.2	4,988	-0.02%
2020/12/25	1	46.20	1	46.60	46.45	0	4,947	0.00%
2020/12/23	1	44.70	0	0.00	45.00	1	4,737	0.02%
2020/12/22	0.2	45.00	0	0.00	44.50	0.2	4,623	0.00%
2020/12/21	2	45.40	0	0.00	44.95	2	4,561	0.04%
2020/12/18	3	45.60	0.1	46.00	45.60	2.9	4,425	0.07%
2020/12/17	0	0.00	1.1	45.95	46.05	-1.1	4,185	-0.03%
2020/12/16	2	45.30	0	0.00	45.95	2	4,169	0.05%
2020/12/15	0	0.00	1	45.10	45.25	-1	4,086	-0.03%
2020/12/14	4.1	45.01	0	0.00	44.90	4.1	4,076	0.10%
2020/12/10	0.1	43.90	3.4	44.46	44.60	-3.3	3,999	-0.08%
2020/12/09	0.2	44.38	4	44.46	44.50	-3.8	3,934	-0.10%
2020/12/08	2.8	44.97	0	0.00	45.40	2.8	3,834	0.07%
2020/12/07	1	45.65	2.1	45.52	45.85	-1.1	3,620	-0.03%
2020/12/04	0	0.00	2	43.90	43.50	-2	3,344	-0.06%
2020/12/03	0.1	44.00	0	0.00	43.80	0.1	3,285	0.00%
2020/12/02	0	0.00	0.1	44.35	44.35	-0.1	3,253	0.00%
2020/11/30	0	0.00	1	44.50	44.50	-1	3,235	-0.03%
2020/11/27	1	43.80	0	0.00	43.85	1	3,140	0.03%
2020/11/26	1	43.80	1.3	43.88	43.85	-0.3	3,149	-0.01%
2020/11/25	1	43.85	10	43.75	43.90	-9	3,254	-0.28%
2020/11/24	10.3	43.50	0	0.00	43.50	10.3	3,245	0.32%
2020/11/18	1	43.10	0	0.00	43.35	1	3,279	0.03%
2020/11/17	2	43.30	0	0.00	43.40	2	3,277	0.06%
2020/11/16	0.4	43.40	0	0.00	43.45	0.4	3,317	0.01%
2020/11/13	11	43.12	0	0.00	43.40	11	3,336	0.33%
2020/11/11	0	0.00	6	43.43	44.00	-6	3,346	-0.18%
2020/11/10	0	0.00	2	42.83	42.95	-2	3,273	-0.06%
2020/11/04	2	41.95	0	0.00	42.00	2	3,211	0.06%
2020/11/03	1	42.30	0	0.00	42.35	1	3,197	0.03%
2020/11/02	1	41.90	0	0.00	41.90	1	3,189	0.03%
2020/10/30	0	0.00	3	41.85	41.50	-3	3,171	-0.09%
2020/10/29	2	41.90	0	0.00	41.85	2	3,118	0.06%
2020/10/28	3	42.33	0	0.00	42.10	3	3,121	0.10%
2020/10/27	3	42.50	0	0.00	42.55	3	3,113	0.10%
2020/10/22	2	42.40	0	0.00	43.20	2	3,106	0.06%
2020/10/21	1	42.70	0	0.00	42.70	1	2,930	0.03%
2020/10/20	4	42.78	0	0.00	42.65	4	2,920	0.14%
2020/10/19	6	42.84	1	43.00	43.20	5	2,899	0.17%
2020/10/16	2	42.80	1	43.00	42.90	1	2,874	0.03%
2020/10/15	3	43.35	3	43.02	42.95	0	2,865	0.00%
2020/10/14	4	43.76	0	0.00	43.75	4	2,841	0.14%
2020/10/13	2	43.80	0	0.00	43.85	2	2,846	0.07%
2020/10/12	2	44.20	0	0.00	44.20	2	2,839	0.07%
2020/10/08	1	44.30	1	44.20	44.70	0	2,849	0.00%
2020/10/05	1	43.15	7	43.40	43.20	-6	2,833	-0.21%
2020/09/28	0	0.00	2	42.10	42.65	-2	2,795	-0.07%
2020/09/25	1	42.20	1	41.65	41.50	0	2,769	0.00%
2020/09/23	1	46.05	0	0.00	46.15	1	2,590	0.04%
2020/09/22	2	46.53	0	0.00	46.60	2	2,499	0.08%
2020/09/16	3	46.43	0.3	46.50	46.35	2.7	2,358	0.11%
2020/09/15	2	46.40	10	46.26	46.35	-8	2,343	-0.34%
2020/09/14	0	0.00	3	46.32	46.35	-3	2,348	-0.13%
2020/09/09	0	0.00	1	46.10	46.15	-1	2,306	-0.04%
2020/09/07	5	46.30	0	0.00	46.00	5	2,396	0.21%
2020/09/03	1	45.50	0	0.00	45.60	1	2,467	0.04%
2020/09/01	2	46.20	0	0.00	46.20	2	2,458	0.08%
2020/08/31	0	0.00	10	46.30	46.40	-10	2,516	-0.40%
2020/08/28	0	0.00	1	45.75	45.60	-1	2,440	-0.04%
2020/08/27	2	45.40	1	45.50	45.50	1	2,459	0.04%
2020/08/26	3	45.35	2	45.28	45.50	1	2,500	0.04%
2020/08/24	0	0.00	6	44.65	44.65	-6	2,659	-0.23%
2020/08/20	1	43.50	0	0.00	43.50	1	2,678	0.04%
2020/08/14	2.3	43.44	0	0.00	43.10	2.3	2,595	0.09%
2020/08/03	4	42.48	0	0.00	42.20	4	2,816	0.14%
2020/07/23	0	0.00	0.5	43.40	43.40	-0.5	2,805	-0.02%
2020/07/20	0	0.00	1	42.90	42.65	-1	2,851	-0.04%
2020/07/13	11	43.06	0	0.00	42.80	11	2,833	0.39%
2020/07/09	1	44.10	1	43.95	43.90	0	2,812	0.00%
2020/07/06	0	0.00	2.4	44.10	44.00	-2.4	2,765	-0.09%
2020/07/03	5	43.83	0	0.00	43.85	5	2,768	0.18%
2020/06/29	1	43.70	0	0.00	43.60	1	2,797	0.04%
2020/06/19	3	43.70	0	0.00	43.50	3	2,875	0.10%
2020/06/18	1	44.00	0	0.00	44.05	1	2,865	0.03%
2020/06/17	1	44.10	1	44.25	44.25	0	2,891	0.00%
2020/06/12	3	43.62	0	0.00	43.60	3	3,148	0.10%
2020/06/10	2	45.90	0	0.00	45.85	2	3,127	0.06%
2020/06/08	2	46.35	1	46.50	46.50	1	3,259	0.03%
2020/06/05	2	47.25	0	0.00	47.25	2	3,232	0.06%
2020/06/02	1	45.45	1	45.45	45.40	0	3,135	0.00%
2020/05/28	1	44.55	0	0.00	44.75	1	2,899	0.03%
2020/05/27	0	0.00	1	44.40	44.45	-1	2,910	-0.03%
2020/05/14	1	43.30	0	0.00	43.05	1	2,866	0.03%
2020/05/13	1	44.00	6	44.09	44.00	-5	2,832	-0.18%
2020/05/06	0	0.00	2	43.75	43.70	-2	2,727	-0.07%
2020/05/05	1	43.40	0	0.00	43.65	1	2,741	0.04%
2020/04/29	0	0.00	11	43.75	43.70	-11	2,799	-0.39%
2020/04/27	0	0.00	5	42.15	42.35	-5	2,919	-0.17%
2020/04/22	1	40.40	0	0.00	40.30	1	2,922	0.03%
2020/04/16	1	41.30	0	0.00	41.20	1	2,895	0.03%
2020/04/08	1	40.70	0	0.00	40.40	1	2,858	0.03%
2020/04/01	1	39.90	0	0.00	39.90	1	2,814	0.04%
2020/03/31	2	40.50	0	0.00	40.50	2	2,803	0.07%
2020/03/27	7	40.12	0	0.00	39.55	7	2,871	0.24%
2020/03/25	0	0.00	1	39.80	39.80	-1	3,048	-0.03%
2020/03/24	4	37.00	10	37.00	36.85	-6	3,033	-0.20%
2020/03/23	2	34.73	0	0.00	34.15	2	3,025	0.07%
2020/03/20	6	34.61	0	0.00	35.00	6	3,015	0.20%
2020/03/19	0	0.00	9	32.88	32.90	-9	2,948	-0.31%
2020/03/17	10	38.40	0	0.00	38.00	10	2,762	0.36%
2020/03/13	1	40.65	0	0.00	40.40	1	2,685	0.04%
2020/03/12	0	0.00	2	42.15	41.80	-2	2,579	-0.08%
2020/03/05	1	45.25	0	0.00	45.30	1	2,400	0.04%
2020/02/26	1	44.90	0	0.00	44.80	1	2,381	0.04%
2020/02/24	1	45.20	2	45.25	45.10	-1	2,371	-0.04%
2020/02/21	0	0.00	1	45.65	45.50	-1	2,360	-0.04%
2020/02/19	1	46.15	0	0.00	46.20	1	2,346	0.04%
2020/02/14	0	0.00	1	46.00	45.85	-1	2,369	-0.04%
2020/02/07	1	45.30	0	0.00	45.25	1	2,411	0.04%
2020/02/05	1	45.35	1	45.00	45.10	0	2,430	0.00%
2020/02/04	1	45.15	0	0.00	45.00	1	2,417	0.04%
2020/01/30	11	45.54	3	45.70	45.45	8	2,348	0.34%
2020/01/20	0	0.00	1	46.95	47.10	-1	2,265	-0.04%
2020/01/14	0	0.00	3	46.37	46.40	-3	2,321	-0.13%
2020/01/13	0	0.00	4	46.25	46.30	-4	2,380	-0.17%
2019/12/31	0	0.00	2	46.40	46.30	-2	2,634	-0.08%
2019/12/20	2	45.70	0	0.00	45.45	2	5,215	0.04%
2019/12/18	1	46.00	0	0.00	46.00	1	5,095	0.02%
2019/12/06	0	0.00	5	46.60	46.60	-5	5,163	-0.10%
2019/11/26	1	46.60	0	0.00	46.20	1	5,164	0.02%
2019/11/15	0	0.00	5	46.85	46.95	-5	5,187	-0.10%
2019/11/14	1	46.90	3	46.95	46.55	-2	5,199	-0.04%
2019/11/12	5	47.00	0	0.00	46.90	5	5,211	0.10%
2019/11/07	1	47.25	0	0.00	47.25	1	5,166	0.02%
2019/10/30	0	0.00	3	47.05	46.85	-3	5,109	-0.06%
2019/10/28	1	46.95	0	0.00	47.00	1	5,078	0.02%
2019/10/22	0	0.00	3	47.15	47.00	-3	4,995	-0.06%
2019/10/21	0	0.00	6	46.70	46.75	-6	4,961	-0.12%
2019/10/16	3	46.12	0	0.00	46.00	3	4,809	0.06%
2019/10/15	0	0.00	3	45.85	45.95	-3	4,780	-0.06%
2019/10/14	1	45.80	1	45.85	45.65	0	4,751	0.00%
2019/10/08	1	45.35	0	0.00	45.40	1	4,689	0.02%
2019/10/04	0	0.00	20	45.40	45.70	-20	4,607	-0.43%
2019/10/03	1	46.10	0	0.00	46.05	1	4,523	0.02%
2019/10/02	2	45.93	33	45.93	45.90	-31	4,330	-0.72%
2019/10/01	5	49.90	1	49.85	49.95	4	3,108	0.13%
2019/09/27	0	0.00	2	49.98	49.90	-2	2,437	-0.08%
2019/09/26	1	49.85	1	49.85	49.80	0	1,857	0.00%
2019/09/24	3	49.65	1	49.80	49.65	2	1,784	0.11%
2019/09/23	2	49.80	0	0.00	49.80	2	1,758	0.11%
2019/09/18	0	0.00	1	50.00	50.00	-1	1,706	-0.06%
2019/09/17	1	50.10	0	0.00	50.20	1	1,703	0.06%
2019/09/16	0	0.00	1	49.95	50.00	-1	1,705	-0.06%
2019/09/12	1	49.50	1	49.45	49.40	0	1,672	0.00%
2019/09/10	1	49.70	0	0.00	49.75	1	1,679	0.06%
2019/09/09	0	0.00	3	49.70	49.70	-3	1,681	-0.18%
2019/09/06	0	0.00	1	49.45	49.30	-1	1,680	-0.06%
2019/09/03	12	49.44	0	0.00	49.25	12	1,677	0.72%
2019/08/30	0	0.00	1	49.40	49.50	-1	1,684	-0.06%
2019/08/28	0	0.00	1	49.10	49.40	-1	1,653	-0.06%
2019/08/26	1	48.90	0	0.00	48.80	1	1,610	0.06%
2019/08/23	0	0.00	1	49.20	49.20	-1	1,606	-0.06%
2019/08/21	0	0.00	2	48.60	48.65	-2	1,667	-0.12%
2019/08/19	2	48.60	2	48.60	48.75	0	1,660	0.00%
2019/08/15	4	48.76	4	48.96	48.95	0	1,622	0.00%
2019/08/13	1	48.20	0	0.00	48.35	1	1,587	0.06%
2019/08/08	2	48.13	0	0.00	48.20	2	1,600	0.13%
2019/08/07	5	48.15	0	0.00	48.00	5	1,606	0.31%
2019/08/05	1	48.50	0	0.00	48.20	1	1,609	0.06%
2019/07/29	0	0.00	1	49.05	48.95	-1	1,612	-0.06%
2019/07/26	0	0.00	1	49.00	49.10	-1	1,609	-0.06%
2019/07/24	1	48.90	0	0.00	48.90	1	1,626	0.06%
2019/07/23	4	49.08	0	0.00	49.05	4	1,609	0.25%
2019/07/22	1	49.40	0	0.00	49.25	1	1,600	0.06%
2019/07/19	0	0.00	1	49.50	49.50	-1	1,596	-0.06%
2019/07/17	0	0.00	1	49.10	49.20	-1	1,607	-0.06%
2019/07/15	1	48.90	0	0.00	49.25	1	1,602	0.06%
2019/07/12	4	49.14	4	49.20	49.15	0	1,626	0.00%
2019/07/11	1	49.50	0	0.00	49.45	1	1,629	0.06%
2019/07/10	0.1	49.55	0	0.00	49.55	0.1	1,645	0.01%
2019/07/08	3	49.45	0	0.00	49.40	3	1,669	0.18%
2019/07/05	3	49.60	0	0.00	49.65	3	1,685	0.18%
2019/07/04	1	49.75	0	0.00	49.75	1	1,723	0.06%
2019/07/03	0	0.00	1	49.45	49.30	-1	1,736	-0.06%
2019/07/02	1	49.35	0	0.00	49.65	1	1,755	0.06%
2019/07/01	1	49.60	0	0.00	49.60	1	1,762	0.06%
2019/06/28	3	49.45	0	0.00	49.45	3	1,784	0.17%
2019/06/27	1	49.75	0	0.00	49.75	1	1,856	0.05%
2019/06/26	3	49.55	2	49.65	49.75	1	1,945	0.05%
2019/06/25	0	0.00	0.4	50.00	49.95	-0.4	1,954	-0.02%
2019/06/24	0	0.00	2	49.85	50.00	-2	1,993	-0.10%
2019/06/21	1	50.00	1	49.90	50.00	0	1,983	0.00%
2019/06/19	2	49.50	6	49.56	49.90	-4	2,011	-0.20%
2019/06/12	2	48.65	0	0.00	48.75	2	2,416	0.08%
2019/06/03	0	0.00	2	48.83	48.90	-2	2,532	-0.08%
2019/05/31	1	48.10	0	0.00	48.80	1	2,523	0.04%
2019/05/30	6	48.18	0	0.00	48.15	6	2,513	0.24%
2019/05/29	1	48.50	0	0.00	48.35	1	2,510	0.04%
2019/05/27	0	0.00	7	48.89	49.20	-7	2,443	-0.29%
2019/05/17	2	47.80	0	0.00	47.50	2	2,423	0.08%
2019/05/13	1	48.10	0	0.00	47.80	1	2,444	0.04%
2019/05/10	1	48.10	0	0.00	48.05	1	2,479	0.04%
2019/05/09	11	48.10	0	0.00	48.00	11	2,476	0.44%
2019/05/07	0	0.00	3	48.98	48.70	-3	2,491	-0.12%
2019/05/03	0	0.00	4	49.25	49.25	-4	2,537	-0.16%
2019/05/02	1	49.35	2	49.43	49.40	-1	2,539	-0.04%
2019/04/30	1	49.20	4	49.44	49.45	-3	2,539	-0.12%
2019/04/24	1	48.65	0	0.00	48.65	1	2,536	0.04%
2019/04/19	0	0.00	1	49.00	48.90	-1	2,543	-0.04%
2019/04/18	8	48.68	0	0.00	48.60	8	2,557	0.31%
2019/04/16	1	49.20	0	0.00	49.40	1	2,551	0.04%
2019/04/15	0	0.00	5	49.51	49.50	-5	2,547	-0.20%
2019/04/12	3	48.95	0	0.00	49.10	3	2,551	0.12%
2019/04/11	5	49.39	0	0.00	49.40	5	2,544	0.20%
2019/04/02	0	0.00	2	50.75	50.80	-2	2,589	-0.08%
2019/04/01	6	51.12	11	51.04	50.90	-5	2,640	-0.19%
2019/03/29	0	0.00	3	49.95	50.80	-3	2,550	-0.12%
2019/03/27	0	0.00	3	49.65	49.75	-3	2,528	-0.12%
2019/03/26	0	0.00	1	49.40	49.45	-1	2,493	-0.04%
2019/03/25	0	0.00	3	49.15	49.25	-3	2,501	-0.12%
2019/03/22	4	49.05	0	0.00	49.25	4	2,481	0.16%
2019/03/21	0	0.00	5	49.22	49.35	-5	2,453	-0.20%
2019/03/20	4	48.51	3	48.35	48.70	1	2,416	0.04%
2019/03/19	5	49.02	3	49.15	48.90	2	2,361	0.08%
2019/03/18	0	0.00	3	48.45	48.55	-3	2,302	-0.13%
2019/03/15	1	47.90	6	48.18	48.20	-5	2,278	-0.22%
2019/03/13	1	47.45	0	0.00	47.40	1	1,994	0.05%
2019/03/12	6	47.59	0	0.00	47.50	6	1,967	0.30%
2019/03/11	2	48.35	0	0.00	47.90	2	1,939	0.10%
2019/03/07	1	47.60	0	0.00	47.50	1	1,942	0.05%
2019/03/05	4	47.50	0	0.00	47.50	4	1,952	0.20%
2019/03/04	2	47.60	10	47.35	47.50	-8	1,957	-0.41%
2019/02/27	0	0.00	26	47.39	47.75	-26	2,017	-1.29%
2019/02/26	3	47.92	2	47.85	47.60	1	2,006	0.05%
2019/02/25	3	47.90	30	47.86	47.95	-27	1,994	-1.35%
2019/02/14	3	47.35	5	47.41	47.30	-2	1,991	-0.10%
2019/02/13	6	47.90	0	0.00	47.65	6	1,986	0.30%
2019/01/30	0	0.00	1	47.80	47.95	-1	1,911	-0.05%
2019/01/29	3	47.35	0	0.00	47.80	3	1,912	0.16%
2019/01/25	0	0.00	8	47.39	47.60	-8	1,890	-0.42%
2019/01/24	0	0.00	7	47.32	47.45	-7	1,868	-0.37%
2019/01/22	5	46.75	0	0.00	46.90	5	1,848	0.27%
2019/01/21	3	46.90	0	0.00	46.85	3	1,857	0.16%
2019/01/18	0	0.00	1	46.60	46.60	-1	1,875	-0.05%
2019/01/15	0	0.00	5	46.54	46.60	-5	1,927	-0.26%
2019/01/11	4	46.35	0	0.00	46.30	4	2,029	0.20%
2019/01/10	1	45.80	0	0.00	46.35	1	2,036	0.05%
2019/01/09	0	0.00	4	45.99	46.10	-4	2,047	-0.20%
2019/01/08	4	45.30	0	0.00	45.15	4	2,046	0.20%
2019/01/07	2	45.38	1	45.45	45.60	1	2,086	0.05%
2019/01/04	1	45.15	4	45.25	45.25	-3	2,112	-0.14%
2019/01/02	1	44.50	0	0.00	44.50	1	2,248	0.04%
2018/12/25	6	44.23	33	44.26	43.90	-27	2,269	-1.19%
2018/12/24	4	44.90	0	0.00	44.90	4	2,216	0.18%
2018/12/21	9	45.46	0	0.00	46.15	9	2,204	0.41%
2018/12/19	4	46.25	0	0.00	46.25	4	2,153	0.19%
2018/12/17	4	46.50	0	0.00	46.10	4	2,205	0.18%
2018/12/14	0	0.00	1	46.45	46.45	-1	2,233	-0.04%
2018/12/11	0	0.00	1	45.65	46.00	-1	2,262	-0.04%
2018/12/10	1	45.60	0	0.00	45.60	1	2,296	0.04%
2018/11/29	1	46.70	1	46.75	46.50	0	4,700	0.00%
2018/11/28	1	46.70	1	46.20	46.70	0	4,917	0.00%
2018/11/26	2	46.75	0	0.00	46.20	2	5,043	0.04%
2018/11/21	0	0.00	7	46.14	46.25	-7	5,083	-0.14%
2018/11/16	2	46.50	0	0.00	46.55	2	5,104	0.04%
2018/11/07	1	46.40	0	0.00	46.40	1	5,426	0.02%
2018/11/06	0	0.00	1	46.30	46.55	-1	5,587	-0.02%
2018/11/05	4	45.70	0	0.00	45.85	4	5,599	0.07%
2018/10/26	1	44.25	0	0.00	44.40	1	5,726	0.02%
2018/10/22	0	0.00	1	45.80	45.50	-1	5,711	-0.02%
2018/10/17	1	45.85	0	0.00	45.85	1	5,585	0.02%
2018/10/15	4	45.33	1	45.70	45.25	3	5,523	0.05%
2018/10/11	1	45.75	0	0.00	45.60	1	5,469	0.02%
2018/10/09	1	46.85	0	0.00	46.65	1	5,337	0.02%
2018/10/05	5	46.95	0	0.00	46.75	5	5,270	0.09%
2018/10/03	2	48.30	0	0.00	48.15	2	5,218	0.04%
2018/09/26	3	47.55	0	0.00	47.45	3	5,177	0.06%
2018/09/25	10	48.50	0	0.00	48.35	10	5,179	0.19%
2018/09/21	1	48.55	0	0.00	48.70	1	5,175	0.02%
2018/09/20	0	0.00	3	48.35	48.20	-3	5,137	-0.06%
2018/09/19	7	48.09	5	48.15	48.15	2	5,140	0.04%
2018/09/18	5	47.45	2	47.50	47.50	3	5,115	0.06%
2018/09/17	0	0.00	1	47.40	47.50	-1	5,115	-0.02%
2018/09/13	0	0.00	1	47.55	47.65	-1	5,104	-0.02%
2018/09/12	0	0.00	3	46.72	46.90	-3	5,051	-0.06%
2018/09/11	0	0.00	1	45.20	45.40	-1	4,986	-0.02%
2018/09/10	0	0.00	5	44.88	44.60	-5	4,834	-0.10%
2018/09/07	2	45.55	19	45.38	45.10	-17	4,580	-0.37%
2018/09/06	9	49.10	0	0.00	49.15	9	3,932	0.23%
2018/09/05	2	48.73	18	49.19	48.80	-16	3,239	-0.49%
2018/09/03	13	50.10	0	0.00	50.00	13	2,724	0.48%
2018/08/30	0	0.00	3	49.25	49.30	-3	2,659	-0.11%
2018/08/29	5	49.00	3	48.82	48.95	2	2,728	0.07%
2018/08/27	0	0.00	1	48.45	48.35	-1	2,727	-0.04%
2018/08/22	35	48.53	2	48.70	48.35	33	2,883	1.14%
2018/08/21	10	48.08	0	0.00	48.20	10	2,879	0.35%
2018/08/20	5	47.76	0	0.00	47.70	5	2,873	0.17%
2018/08/10	0	0.00	4	47.65	48.00	-4	2,483	-0.16%
2018/08/09	0	0.00	5	48.25	48.30	-5	2,481	-0.20%
2018/08/07	6	47.58	0	0.00	47.65	6	2,382	0.25%
2018/08/03	0	0.00	2	47.30	47.35	-2	2,409	-0.08%
2018/07/31	0	0.00	24	46.99	47.30	-24	2,392	-1.00%
2018/07/30	0	0.00	2	46.30	46.40	-2	2,356	-0.08%
2018/07/26	1	46.00	0	0.00	45.95	1	2,371	0.04%
2018/07/25	0	0.00	1	45.80	45.80	-1	2,429	-0.04%
2018/07/18	0	0.00	4	46.13	46.15	-4	2,501	-0.16%
2018/07/13	0	0.00	1	45.60	45.60	-1	2,559	-0.04%
2018/07/06	1	43.50	0	0.00	43.95	1	2,615	0.04%
2018/07/03	1	44.35	2	44.38	44.20	-1	2,704	-0.04%
2018/07/02	5	44.62	1	45.10	44.55	4	2,696	0.15%
2018/06/28	2	44.58	0	0.00	44.60	2	2,663	0.08%
2018/06/27	1	45.40	0	0.00	45.15	1	2,625	0.04%
2018/06/26	1	45.50	0	0.00	45.50	1	2,631	0.04%
2018/06/25	0	0.00	2	46.03	45.80	-2	2,627	-0.08%
2018/06/20	0	0.00	1	46.00	46.25	-1	2,647	-0.04%
2018/06/15	5	45.98	1	46.55	45.90	4	2,624	0.15%
2018/06/14	5	46.51	0	0.00	46.35	5	2,513	0.20%
2018/06/13	1	47.30	0	0.00	47.25	1	2,469	0.04%
2018/06/12	1	47.60	3	47.55	47.65	-2	2,520	-0.08%
2018/06/11	0	0.00	4	48.10	47.60	-4	2,510	-0.16%
2018/06/08	0	0.00	1	47.40	47.60	-1	2,477	-0.04%
2018/06/07	2	47.55	10	47.55	47.45	-8	2,455	-0.33%
2018/06/06	1	47.80	5	46.90	47.85	-4	2,452	-0.16%
2018/06/05	2	46.40	3	46.80	46.80	-1	2,345	-0.04%
2018/06/04	1	46.45	0	0.00	46.60	1	2,310	0.04%
2018/06/01	0	0.00	7	46.09	46.30	-7	2,272	-0.31%
2018/05/30	1	45.75	1	45.65	45.50	0	2,150	0.00%
2018/05/29	0	0.00	1	46.15	46.15	-1	2,121	-0.05%
2018/05/28	6	45.75	0	0.00	45.65	6	2,116	0.28%
2018/05/25	1	46.00	0	0.00	46.00	1	2,115	0.05%
2018/05/24	0	0.00	6	46.15	46.30	-6	2,108	-0.28%
2018/05/22	0	0.00	3	46.17	46.05	-3	2,095	-0.14%
2018/05/21	0	0.00	22	46.20	46.25	-22	2,105	-1.05%
2018/05/17	2	45.73	0	0.00	45.65	2	2,114	0.09%
2018/05/16	1	45.40	1	45.50	45.60	0	2,116	0.00%
2018/05/15	2	45.33	0	0.00	45.50	2	2,200	0.09%
2018/05/14	0	0.00	2	46.00	45.75	-2	2,276	-0.09%
2018/05/11	1	45.35	0	0.00	45.30	1	2,243	0.04%
2018/05/10	3	45.10	0	0.00	45.15	3	2,242	0.13%
2018/04/25	2	45.03	0	0.00	45.20	2	2,616	0.08%
2018/04/23	3	45.70	2	45.70	45.60	1	2,630	0.04%
2018/04/20	0	0.00	2	45.20	45.30	-2	2,590	-0.08%
2018/04/17	1	44.45	0	0.00	44.55	1	2,578	0.04%
2018/04/16	3	44.85	0	0.00	44.85	3	2,558	0.12%
2018/04/13	7	45.28	0	0.00	45.15	7	2,574	0.27%
2018/04/09	1	44.50	0	0.00	44.80	1	2,583	0.04%
2018/04/02	0	0.00	1	45.40	45.30	-1	2,590	-0.04%
2018/03/26	1	44.60	0	0.00	44.85	1	2,548	0.04%
2018/03/23	1	44.75	1	44.50	44.75	0	2,567	0.00%
2018/03/15	0	0.00	9	45.60	45.50	-9	2,734	-0.33%
2018/03/12	2	45.10	2	45.20	44.95	0	2,704	0.00%
2018/03/09	2	44.20	0	0.00	44.40	2	2,671	0.07%
2018/03/07	9	44.20	0	0.00	44.10	9	2,691	0.33%
2018/03/02	4	44.20	0	0.00	44.00	4	2,754	0.15%
2018/02/26	5	44.80	0	0.00	44.95	5	2,713	0.18%
2018/02/22	1	44.45	0	0.00	44.40	1	2,735	0.04%
2018/02/21	0	0.00	5	44.80	44.70	-5	2,732	-0.18%
2018/02/09	0	0.00	1	42.95	43.55	-1	2,704	-0.04%
2018/02/07	1	44.65	0	0.00	44.20	1	2,682	0.04%
2018/02/05	0	0.00	4	44.63	44.85	-4	2,514	-0.16%
2018/02/01	0	0.00	4	45.95	45.55	-4	2,514	-0.16%
2018/01/30	1	45.75	0	0.00	45.55	1	2,471	0.04%
2018/01/29	0	0.00	1	46.25	46.50	-1	2,443	-0.04%
2018/01/26	3	46.25	9	46.17	46.45	-6	2,421	-0.25%
2018/01/23	1	45.00	15	44.88	44.95	-14	2,212	-0.63%
2018/01/17	1	43.05	0	0.00	43.05	1	2,113	0.05%
2018/01/15	0	0.00	3	42.95	42.85	-3	2,080	-0.14%
2018/01/12	0	0.00	5	42.55	42.80	-5	2,100	-0.24%
2018/01/11	5	42.40	0	0.00	42.45	5	2,114	0.24%
2018/01/05	1	42.80	5	42.89	43.10	-4	2,102	-0.19%
2018/01/03	5	43.25	0.2	43.15	43.15	4.8	2,125	0.23%