興富發 (2542)-元富-彰化券商分點個股進出

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
44.30
漲跌
--
漲幅
0.00%
成交量
10,753張
產業
上市營建類股
906人加入追蹤

立即追蹤
本地時間:14:30

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

興富發 (2542)籌碼相關－元富-彰化券商分點個股進出

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-彰化券商分點個股進出
元富-彰化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
2024/04/30	2	43.75	19	43.54	44.30	-17	4,411	-0.39%
2024/04/29	0	0.00	1	44.30	44.30	-1	4,274	-0.02%
2024/04/26	4	42.80	0	0.00	42.95	4	4,063	0.10%
2024/04/24	1	42.00	0	0.00	41.95	1	3,860	0.03%
2024/04/23	0.1	42.00	0	0.00	42.25	0.1	3,821	0.00%
2024/04/22	26	43.29	16	43.43	42.40	10	3,769	0.27%
2024/04/18	0	0.00	5	41.01	41.60	-5	3,204	-0.16%
2024/04/17	0	0.00	2	40.85	40.85	-2	3,087	-0.06%
2024/04/16	12	40.10	0	0.00	40.10	12	3,049	0.39%
2024/04/15	5	41.20	3	41.10	40.80	2	2,983	0.07%
2024/04/12	1	41.00	0	0.00	40.80	1	2,943	0.03%
2024/04/11	2	41.00	0	0.00	41.10	2	2,921	0.07%
2024/04/10	2	41.45	0	0.00	41.35	2	2,896	0.07%
2024/04/08	0	0.00	5	40.85	40.70	-5	2,790	-0.18%
2024/04/02	1.9	40.14	0	0.00	40.10	1.9	2,680	0.07%
2024/04/01	1	40.25	3	40.35	40.25	-2	2,666	-0.08%
2024/03/27	0	0.00	0.1	40.40	40.60	-0.1	2,567	0.00%
2024/03/26	1	39.00	0	0.00	39.00	1	2,505	0.04%
2024/03/25	0	0.00	3.9	39.30	39.35	-3.9	2,514	-0.16%
2024/03/21	1	38.85	0	0.00	38.65	1	2,556	0.04%
2024/03/20	1.1	38.45	0	0.00	38.50	1.1	2,570	0.04%
2024/03/19	6.1	38.77	0	0.00	38.70	6.1	2,526	0.24%
2024/03/18	2.1	39.20	0	0.00	39.10	2.1	2,512	0.08%
2024/03/15	2.1	39.36	1	39.40	39.20	1.1	2,527	0.04%
2024/03/14	0.1	39.80	0	0.00	39.85	0.1	2,444	0.00%
2024/03/13	3	39.85	0	39.85	39.80	3	2,452	0.12%
2024/03/12	0	0.00	2	39.95	39.95	-2	2,432	-0.08%
2024/03/06	0	0.00	8	39.70	39.65	-8	2,423	-0.33%
2024/03/04	0.1	39.65	0	0.00	39.65	0.1	2,423	0.00%
2024/02/27	0.1	39.80	0.3	39.80	39.70	-0.2	2,419	-0.01%
2024/02/26	0	0.00	3.6	39.90	39.90	-3.6	2,444	-0.15%
2024/02/23	1	39.65	0	0.00	39.55	1	2,440	0.04%
2024/02/22	0.1	40.10	0	0.00	39.75	0.1	2,457	0.00%
2024/02/02	0.1	39.70	3	39.65	39.70	-2.9	2,421	-0.12%
2024/01/29	0	0.00	2	39.60	39.80	-2	2,449	-0.08%
2024/01/25	1	39.65	0	0.00	39.50	1	2,483	0.04%
2024/01/24	0	39.50	0	0.00	39.55	0	2,510	0.00%
2024/01/17	0.1	39.75	0	0.00	39.85	0.1	2,489	0.00%
2024/01/16	0	39.85	0	0.00	39.70	0	2,446	0.00%
2024/01/10	0	0.00	1	40.05	40.00	-1	2,744	-0.04%
2024/01/09	0.1	40.10	0	0.00	40.05	0.1	2,789	0.00%
2024/01/08	0	0.00	0.2	40.20	40.20	-0.2	2,845	-0.01%
2024/01/05	0.1	40.15	0	0.00	40.20	0.1	2,897	0.00%
2024/01/04	1	40.10	0	0.00	40.10	1	2,917	0.03%
2023/12/29	0	0.00	4.5	40.16	40.10	-4.5	3,004	-0.15%
2023/12/22	3	40.00	0	0.00	39.90	3	3,231	0.09%
2023/12/21	2.1	40.00	0	0.00	39.90	2.1	3,414	0.06%
2023/12/19	0	0.00	2	40.00	40.15	-2	3,443	-0.06%
2023/12/15	17.2	40.48	0.5	40.45	40.40	16.7	3,484	0.48%
2023/12/08	2	40.15	0.1	40.25	40.15	1.9	3,540	0.05%
2023/12/06	1	40.40	0	0.00	40.35	1	3,531	0.03%
2023/12/05	0	0.00	1	40.60	40.55	-1	3,489	-0.03%
2023/11/28	0	0.00	0.1	40.95	40.95	-0.1	3,489	0.00%
2023/11/27	1.5	41.08	2	41.00	40.95	-0.5	3,468	-0.01%
2023/11/24	0	0.00	12	41.10	41.20	-12	3,471	-0.35%
2023/11/22	0	0.00	2.2	41.00	41.05	-2.2	3,467	-0.06%
2023/11/20	0	0.00	5	40.95	41.10	-5	3,427	-0.15%
2023/11/17	1	40.90	0	0.00	40.90	1	3,415	0.03%
2023/11/16	8	40.90	0	0.00	41.00	8	3,433	0.23%
2023/11/15	5	40.55	0	0.00	40.90	5	3,434	0.15%
2023/11/10	5.7	40.56	0.1	40.60	40.55	5.6	3,391	0.17%
2023/11/08	0	0.00	5.5	40.66	40.60	-5.5	3,434	-0.16%
2023/11/06	0	0.00	1.1	40.51	40.70	-1.1	3,513	-0.03%
2023/11/03	0	0.00	2	40.80	40.60	-2	3,494	-0.06%
2023/11/01	5	40.45	0	0.00	40.60	5	3,493	0.14%
2023/10/12	2	39.85	0	0.00	40.20	2	3,125	0.06%
2023/10/05	3	39.15	0	0.00	39.10	3	3,071	0.10%
2023/10/03	1.7	39.31	0	0.00	39.25	1.7	3,077	0.06%
2023/10/02	1	39.25	0	0.00	39.30	1	3,075	0.03%
2023/09/28	6	39.48	0	0.00	39.45	6	3,028	0.20%
2023/09/27	1	39.85	0	0.00	39.55	1	2,981	0.03%
2023/09/26	5.2	39.67	6	40.00	40.00	-0.8	2,901	-0.03%
2023/09/25	2	43.05	0	0.00	43.05	2	2,712	0.07%
2023/09/21	8	43.85	0	0.00	43.95	8	2,534	0.32%
2023/09/12	1	43.55	0	0.00	43.60	1	2,254	0.04%
2023/08/31	0.2	43.10	0	0.00	43.00	0.2	2,211	0.01%
2023/08/29	9	43.05	2.1	43.03	43.20	6.9	2,235	0.31%
2023/08/28	0	0.00	5	42.85	42.95	-5	2,238	-0.22%
2023/08/24	0	0.00	4	42.23	42.30	-4	2,289	-0.17%
2023/08/23	0.1	42.35	0	0.00	42.30	0.1	2,294	0.00%
2023/08/15	0	0.00	3	42.75	42.65	-3	2,401	-0.12%
2023/08/14	2	42.75	0	0.00	42.60	2	2,426	0.08%
2023/08/07	0	0.00	0.5	42.80	42.80	-0.5	2,962	-0.02%
2023/08/04	1	42.65	3.1	42.68	42.70	-2.1	2,965	-0.07%
2023/07/27	0	0.00	1	42.35	42.40	-1	3,023	-0.03%
2023/07/24	3	41.75	0	0.00	41.70	3	2,980	0.10%
2023/07/18	1	42.05	2	42.10	42.15	-1	2,944	-0.03%
2023/07/17	1	42.20	3	42.25	42.25	-2	2,931	-0.07%
2023/07/14	0	0.00	0.2	42.65	42.55	-0.2	2,898	-0.01%
2023/07/13	1	42.65	0	0.00	42.80	1	2,887	0.03%
2023/07/07	2	42.65	0	0.00	42.75	2	2,913	0.07%
2023/07/05	0	0.00	2.1	42.80	42.70	-2.1	2,901	-0.07%
2023/07/03	0	0.00	2	42.65	42.80	-2	2,955	-0.07%
2023/06/29	2	42.55	0	0.00	42.75	2	2,963	0.07%
2023/06/19	0	0.00	0	42.40	42.30	0	2,982	0.00%
2023/06/14	0	0.00	10	43.00	43.00	-10	2,916	-0.34%
2023/06/12	0	0.00	14	43.02	42.85	-14	3,027	-0.46%
2023/06/07	0	0.00	4	42.50	42.60	-4	3,035	-0.13%
2023/06/06	0	42.60	0	42.65	42.50	0	3,037	0.00%
2023/06/05	5	42.60	0	0.00	42.50	5	3,041	0.16%
2023/05/31	2	42.15	0.3	42.25	42.60	1.7	3,080	0.06%
2023/05/29	0	0.00	4	42.30	42.10	-4	3,039	-0.13%
2023/05/26	2	42.20	0	0.00	42.20	2	3,040	0.07%
2023/05/24	1	43.00	0	0.00	43.05	1	3,015	0.03%
2023/05/22	0	0.00	10	42.20	42.60	-10	2,973	-0.34%
2023/05/19	1	41.95	0	0.00	42.00	1	2,931	0.03%
2023/05/18	0	0.00	1	41.80	42.00	-1	2,896	-0.03%
2023/05/17	0	41.75	0	0.00	41.90	0	2,868	0.00%
2023/05/16	1	41.60	0	0.00	41.65	1	2,836	0.04%
2023/05/15	4.1	41.45	0.2	41.45	41.35	3.9	2,816	0.14%
2023/05/12	5.8	41.74	5.1	41.85	41.95	0.7	2,713	0.03%
2023/05/11	12	41.87	14	41.97	42.30	-2	2,632	-0.08%
2023/05/09	0	0.00	0.1	43.15	43.20	-0.1	2,214	-0.01%
2023/05/08	0	0.00	2.5	43.24	43.30	-2.5	2,235	-0.11%
2023/05/05	0	42.90	7	43.00	42.90	-7	2,230	-0.31%
2023/05/04	0.2	42.80	0	0.00	42.85	0.2	2,252	0.01%
2023/04/20	0	0.00	1	41.90	41.85	-1	2,422	-0.04%
2023/04/19	1	42.00	0	0.00	42.00	1	2,422	0.04%
2023/04/18	0	42.10	0	0.00	42.10	0	2,402	0.00%
2023/04/17	0	42.15	9	42.10	42.05	-9	2,394	-0.37%
2023/04/12	0	0.00	3	42.10	41.95	-3	2,407	-0.12%
2023/04/11	0	0.00	3.1	41.46	41.75	-3.1	2,348	-0.13%
2023/04/07	0	0.00	10	41.10	41.70	-10	2,499	-0.40%
2023/04/06	0.1	41.07	1	40.95	40.85	-0.9	2,473	-0.03%
2023/03/31	0	41.05	6	41.05	41.15	-6	2,570	-0.23%
2023/03/30	0	41.10	0	0.00	41.00	0	2,889	0.00%
2023/03/29	0	41.05	1	40.85	41.05	-1	3,290	-0.03%
2023/03/27	1	40.80	0	0.00	40.70	1	4,154	0.02%
2023/03/24	3.2	40.71	0	0.00	40.65	3.2	4,616	0.07%
2023/03/23	0	0.00	1	41.25	41.00	-1	4,683	-0.02%
2023/03/22	0	0.00	1	41.05	41.15	-1	4,761	-0.02%
2023/03/21	5	41.10	1	41.10	41.10	4	4,864	0.08%
2023/03/17	3	40.45	0	0.00	40.40	3	4,979	0.06%
2023/03/16	0.3	40.18	0	0.00	40.10	0.3	5,004	0.01%
2023/03/10	0.1	41.95	0	0.00	41.95	0.1	5,112	0.00%
2023/03/09	1	41.95	0	0.00	41.95	1	5,127	0.02%
2023/03/06	0.1	41.85	0.2	41.85	41.80	-0.1	5,202	0.00%
2023/03/03	1	41.80	0	0.00	41.95	1	5,213	0.02%
2023/02/24	0.1	42.45	1.3	42.35	42.40	-1.2	5,404	-0.02%
2023/02/21	0	0.00	2	42.25	42.25	-2	5,466	-0.04%
2023/02/17	0.2	41.95	3	41.95	41.95	-2.8	5,613	-0.05%
2023/02/16	0	0.00	3	41.95	41.90	-3	5,744	-0.05%
2023/02/14	0	0.00	0	41.90	42.00	0	5,835	0.00%
2023/02/13	0	0.00	0.1	41.70	41.80	-0.1	5,888	0.00%
2023/02/10	0.2	41.65	0	0.00	41.55	0.2	5,912	0.00%
2023/02/08	0	0.00	5	41.85	41.90	-5	6,025	-0.08%
2023/02/07	0	41.95	0	0.00	41.95	0	6,053	0.00%
2023/02/06	0.1	42.00	0	0.00	42.00	0.1	6,047	0.00%
2023/02/03	1	41.75	0.2	41.50	41.80	0.8	6,036	0.01%
2023/02/02	0.2	41.45	0	0.00	41.25	0.2	6,057	0.00%
2023/01/17	2	40.53	0	0.00	40.70	2	6,054	0.03%
2023/01/16	0	0.00	1	40.75	40.70	-1	6,047	-0.02%
2023/01/12	0	40.74	2.4	40.62	40.70	-2.4	6,092	-0.04%
2023/01/10	7	40.45	0	0.00	40.50	7	6,136	0.11%
2023/01/06	0	40.55	0	0.00	40.45	0	6,185	0.00%
2023/01/04	0.2	40.55	0	0.00	40.60	0.2	6,229	0.00%
2022/12/30	2	40.50	0	0.00	40.30	2	6,293	0.03%
2022/12/28	0	0.00	2	40.70	40.70	-2	6,284	-0.03%
2022/12/27	1	40.95	0	0.00	41.45	1	6,283	0.02%
2022/12/26	0	0.00	1	40.40	40.25	-1	6,225	-0.02%
2022/12/23	0.5	40.45	0	0.00	40.35	0.5	6,264	0.01%
2022/12/22	6	39.87	2	40.15	42.00	4	6,211	0.06%
2022/12/21	12.6	39.42	0	0.00	40.00	12.6	6,026	0.21%
2022/12/20	11.6	39.78	2	39.70	39.65	9.6	5,780	0.17%
2022/12/19	4.1	40.84	0	0.00	40.50	4.1	5,621	0.07%
2022/12/16	9.3	41.30	0	0.00	41.15	9.3	5,404	0.17%
2022/12/15	2	41.78	2	42.60	42.40	0	5,094	0.00%
2022/12/14	1	42.50	0	42.65	42.60	1	5,170	0.02%
2022/12/13	3.1	43.45	0	0.00	42.75	3.1	5,162	0.06%
2022/12/12	6	43.73	0.1	43.85	43.65	5.9	5,153	0.11%
2022/12/09	3	43.85	0.1	44.05	44.00	2.9	5,155	0.06%
2022/12/08	0.2	43.90	1.1	43.90	44.10	-0.9	5,144	-0.02%
2022/12/07	0	0.00	7	44.40	44.35	-7	5,137	-0.14%
2022/12/05	0.4	44.75	0.2	44.50	44.40	0.2	5,088	0.00%
2022/12/02	3.1	44.37	0	0.00	44.25	3.1	5,030	0.06%
2022/12/01	0	0.00	6	44.90	44.80	-6	5,016	-0.12%
2022/11/29	0.1	44.65	0	0.00	44.80	0.1	5,026	0.00%
2022/11/28	0	0.00	2	44.80	44.85	-2	5,036	-0.04%
2022/11/25	0	0.00	1	44.60	44.55	-1	5,022	-0.02%
2022/11/24	0	0.00	10	44.85	44.90	-10	5,032	-0.20%
2022/11/22	0	0.00	1	44.65	44.85	-1	5,044	-0.02%
2022/11/17	0	0.00	6	43.65	43.55	-6	4,949	-0.12%
2022/11/16	0	43.25	5	43.33	43.20	-5	4,925	-0.10%
2022/11/15	0	42.90	1	43.05	42.90	-1	4,916	-0.02%
2022/11/14	0.8	42.70	1	43.10	43.35	-0.2	4,875	0.00%
2022/11/10	2	41.95	0	0.00	42.25	2	4,814	0.04%
2022/11/08	0	41.95	0.1	41.95	41.90	-0.1	4,840	0.00%
2022/11/07	0	42.00	2	41.95	42.05	-2	4,888	-0.04%
2022/11/04	0	41.75	0	0.00	42.00	0	4,888	0.00%
2022/11/03	0.1	41.00	5.1	41.01	41.30	-5	4,842	-0.10%
2022/11/02	0	0.00	0.5	41.40	41.25	-0.5	4,832	-0.01%
2022/11/01	2	41.43	0.2	41.50	41.45	1.8	4,873	0.04%
2022/10/31	1	41.50	1.3	41.33	41.45	-0.3	4,888	-0.01%
2022/10/27	0	0.00	1	41.50	41.80	-1	4,875	-0.02%
2022/10/24	1	40.45	0	0.00	40.60	1	4,786	0.02%
2022/10/20	0	0.00	1	40.00	40.35	-1	4,768	-0.02%
2022/10/19	0.1	40.25	0	0.00	40.20	0.1	4,726	0.00%
2022/10/18	1	39.60	0	0.00	39.60	1	4,685	0.02%
2022/10/17	0.1	38.65	0	0.00	39.20	0.1	4,736	0.00%
2022/10/14	0	0.00	2.1	39.13	39.20	-2.1	4,808	-0.04%
2022/10/13	0.4	38.60	0	0.00	38.75	0.4	4,945	0.01%
2022/10/11	0.1	39.25	1	39.10	39.35	-1	5,224	-0.02%
2022/10/05	1	39.70	1	39.65	39.75	0	5,206	0.00%
2022/10/04	1	40.00	1	39.75	39.70	0	5,244	0.00%
2022/09/29	3	38.52	3	38.45	38.60	0	5,204	0.00%
2022/09/28	4.6	38.25	2	38.75	38.00	2.6	5,171	0.05%
2022/09/27	2.2	39.57	0	0.00	39.65	2.2	5,055	0.04%
2022/09/26	5	39.96	0	0.00	40.20	5	4,940	0.10%
2022/09/23	17	47.73	8	47.81	47.80	9	4,766	0.19%
2022/09/22	0	0.00	7	47.30	47.75	-7	4,634	-0.15%
2022/09/21	2	47.95	0	0.00	48.00	2	4,521	0.04%
2022/09/20	21	48.05	0	0.00	48.00	21	4,374	0.48%
2022/09/19	2	47.95	0	0.00	48.15	2	4,340	0.05%
2022/09/15	1	48.20	1	48.30	48.25	0	4,462	0.00%
2022/09/14	0.1	48.30	2	48.20	48.25	-1.9	4,782	-0.04%
2022/09/13	2	48.60	0	0.00	48.50	2	5,003	0.04%
2022/09/12	8.3	48.35	1	48.20	48.40	7.3	5,233	0.14%
2022/09/08	0.3	48.10	0	0.00	48.35	0.3	5,532	0.00%
2022/09/07	0.3	47.95	2	47.90	47.90	-1.7	5,636	-0.03%
2022/09/05	0	0.00	5	47.97	47.95	-5	5,683	-0.09%
2022/09/02	0	0.00	2	47.95	48.00	-2	5,698	-0.04%
2022/08/31	2	48.40	0.3	48.40	48.40	1.7	5,714	0.03%
2022/08/26	0	0.00	1	48.20	48.20	-1	5,824	-0.02%
2022/08/25	0	0.00	3.7	48.00	48.10	-3.7	5,812	-0.06%
2022/08/24	0	0.00	3	47.80	48.00	-3	5,807	-0.05%
2022/08/23	0.1	47.60	1	47.55	47.65	-0.9	5,790	-0.02%
2022/08/22	0	0.00	1	47.25	47.65	-1	5,815	-0.02%
2022/08/17	0	0.00	0.2	47.22	47.20	-0.2	5,720	0.00%
2022/08/16	0	0.00	3	46.72	46.80	-3	5,658	-0.05%
2022/08/15	0	0.00	1	46.35	46.20	-1	5,579	-0.02%
2022/08/12	0	0.00	2	46.43	46.15	-2	5,593	-0.04%
2022/08/04	1	45.45	0	0.00	45.65	1	5,966	0.02%
2022/08/02	1	45.60	1	45.65	46.00	0	5,996	0.00%
2022/08/01	0	0.00	2	45.83	45.90	-2	6,010	-0.03%
2022/07/27	1	44.70	0	0.00	44.65	1	6,026	0.02%
2022/07/26	2	44.78	0	0.00	44.80	2	6,033	0.03%
2022/07/22	3	44.87	1	44.80	45.20	2	6,076	0.03%
2022/07/21	0	0.00	1.4	45.24	45.15	-1.4	6,053	-0.02%
2022/07/20	0	0.00	5	45.85	45.35	-5	6,060	-0.08%
2022/07/19	1	46.00	7	45.94	45.75	-6	6,023	-0.10%
2022/07/18	0	0.00	2	44.95	45.10	-2	5,953	-0.03%
2022/07/12	1	43.20	1	43.10	43.20	0	6,150	0.00%
2022/07/11	5.1	43.71	0	0.00	43.80	5.1	6,163	0.08%
2022/07/04	0	0.00	9	44.15	44.40	-9	6,803	-0.13%
2022/07/01	2	44.95	0	0.00	43.95	2	7,609	0.03%
2022/06/30	1	45.05	0	0.00	45.20	1	8,178	0.01%
2022/06/29	0	0.00	1	45.05	45.10	-1	8,197	-0.01%
2022/06/27	0	0.00	1	44.55	44.80	-1	8,257	-0.01%
2022/06/22	2.1	43.00	0	0.00	43.25	2.1	8,163	0.03%
2022/06/21	6	43.55	0	0.00	43.35	6	7,857	0.08%
2022/06/20	2.1	43.90	0.4	44.30	43.60	1.7	7,697	0.02%
2022/06/17	2.6	43.58	0	0.00	44.75	2.6	7,720	0.03%
2022/06/16	2	44.75	0	0.00	44.55	2	7,555	0.03%
2022/06/15	0	0.00	1	45.50	45.05	-1	7,569	-0.01%
2022/06/14	0	0.00	1	45.15	45.40	-1	7,728	-0.01%
2022/06/10	1.6	44.99	0	0.00	44.90	1.6	8,491	0.02%
2022/06/09	1	45.30	0	0.00	45.25	1	8,562	0.01%
2022/06/08	1.3	45.24	0	0.00	45.45	1.3	8,561	0.02%
2022/06/07	2	45.06	0	0.00	45.35	2	8,600	0.02%
2022/06/06	7.1	45.01	1	45.25	45.00	6.1	8,621	0.07%
2022/06/01	5	46.34	0	0.00	46.35	5	8,711	0.06%
2022/05/26	1	45.95	0	0.00	46.00	1	9,060	0.01%
2022/05/25	0.1	45.90	0	0.00	46.00	0.1	9,159	0.00%
2022/05/24	1.8	46.01	0.7	45.90	45.80	1.1	9,320	0.01%
2022/05/19	2.1	45.45	0	0.00	45.60	2.1	9,778	0.02%
2022/05/18	2.2	45.83	0.1	45.85	45.90	2.1	9,750	0.02%
2022/05/17	1.3	45.46	1	45.10	45.45	0.3	9,739	0.00%
2022/05/13	5.2	43.77	0	0.00	44.70	5.2	9,762	0.05%
2022/05/12	0.1	46.15	0	0.00	45.40	0.1	9,552	0.00%
2022/05/11	0.1	46.45	0.2	46.60	46.25	-0.1	9,474	0.00%
2022/05/10	1.2	46.25	0	0.00	46.50	1.2	9,491	0.01%
2022/05/09	3	46.70	0	0.00	46.50	3	9,510	0.03%
2022/05/06	0.1	47.00	0	0.00	46.90	0.1	9,568	0.00%
2022/05/05	0	0.00	0.2	47.16	47.00	-0.2	9,644	0.00%
2022/05/03	3	46.60	0	0.00	46.65	3	9,780	0.03%
2022/04/28	1	46.70	0	0.00	46.70	1	9,846	0.01%
2022/04/27	1	46.60	3	46.68	46.70	-2	9,839	-0.02%
2022/04/25	12	46.52	0	0.00	46.45	12	9,766	0.12%
2022/04/22	3	47.25	2	47.23	47.10	1	9,677	0.01%
2022/04/21	7	47.62	1	48.20	47.50	6	9,599	0.06%
2022/04/20	1	47.35	0	0.00	48.75	1	9,493	0.01%
2022/04/19	1	47.65	0	0.00	47.80	1	9,399	0.01%
2022/04/18	0	0.00	0	48.20	47.80	0	9,395	0.00%
2022/04/15	0	0.00	0.2	47.90	48.05	-0.2	9,352	0.00%
2022/04/14	0	0.00	0	47.85	47.85	0	9,312	0.00%
2022/04/13	2	47.25	2	47.30	47.45	0	9,288	0.00%
2022/04/12	1.3	47.05	0	0.00	46.90	1.3	9,253	0.01%
2022/04/11	4	47.86	2	48.00	47.60	2	9,119	0.02%
2022/04/08	1	48.75	1	48.85	48.75	0	8,892	0.00%
2022/04/07	7.1	49.23	5	49.12	48.90	2.1	8,703	0.02%
2022/04/06	6	47.64	7.2	47.91	49.00	-1.2	7,888	-0.02%
2022/03/30	1	45.30	0	0.00	45.40	1	7,184	0.01%
2022/03/29	1	45.30	0	0.00	45.30	1	7,325	0.01%
2022/03/28	7	45.29	0	0.00	45.35	7	7,363	0.10%
2022/03/25	1	45.70	2	45.90	45.75	-1	7,389	-0.01%
2022/03/24	4.1	45.71	0	0.00	45.75	4.1	7,451	0.05%
2022/03/23	4.1	45.88	1	45.95	45.95	3.1	7,509	0.04%
2022/03/22	7.4	45.45	0	0.00	45.50	7.4	7,515	0.10%
2022/03/21	7.6	46.18	0	0.00	46.20	7.6	7,261	0.10%
2022/03/18	2.1	46.60	0	0.00	46.60	2.1	7,118	0.03%
2022/03/17	1.1	46.99	0	0.00	47.00	1.1	7,022	0.02%
2022/03/16	22.2	47.49	0	0.00	46.85	22.2	6,829	0.33%
2022/03/15	1	50.50	11.1	50.03	50.50	-10.1	6,228	-0.16%
2022/03/09	0	0.00	2	49.33	49.35	-2	5,893	-0.03%
2022/03/08	0	0.00	3	48.82	48.50	-3	5,836	-0.05%
2022/03/07	1	49.00	1	49.30	49.30	0	5,723	0.00%
2022/03/04	0	0.00	0.2	50.70	50.50	-0.2	5,607	0.00%
2022/03/03	10	49.80	3.1	50.13	50.20	6.9	5,520	0.12%
2022/03/02	0	0.00	0.1	49.80	49.90	-0.1	5,490	0.00%
2022/03/01	0	0.00	11	49.92	49.45	-11	5,514	-0.20%
2022/02/25	0	0.00	1	49.00	48.95	-1	5,379	-0.02%
2022/02/24	1	48.85	3	48.47	48.35	-2	5,287	-0.04%
2022/02/23	0	48.90	1	48.75	49.10	-1	5,123	-0.02%
2022/02/22	6	48.45	20.2	48.38	48.90	-14.2	5,011	-0.28%
2022/02/18	2	47.13	0	0.00	47.20	2	4,722	0.04%
2022/02/17	0	0.00	1	47.20	47.25	-1	4,777	-0.02%
2022/02/16	0	0.00	3	47.10	47.15	-3	4,863	-0.06%
2022/02/15	3	47.30	0	0.00	47.10	3	5,051	0.06%
2022/02/14	0	0.00	2	46.80	46.85	-2	5,014	-0.04%
2022/02/10	2	46.93	0	0.00	46.90	2	5,005	0.04%
2022/02/08	0	0.00	3	47.25	47.25	-3	4,940	-0.06%
2022/02/07	4	47.11	0	0.00	47.05	4	4,852	0.08%
2022/01/25	2.1	46.15	0	0.00	46.30	2.1	4,666	0.04%
2022/01/24	1.1	46.16	0	0.00	46.30	1.1	4,641	0.02%
2022/01/21	0	0.00	1	46.25	46.25	-1	4,590	-0.02%
2022/01/20	0	0.00	0.1	46.10	46.15	-0.1	4,536	0.00%
2022/01/19	1	45.85	0	0.00	45.95	1	4,521	0.02%
2022/01/18	3	46.15	10	46.15	46.10	-7	4,470	-0.16%
2022/01/14	1	46.10	0	0.00	46.35	1	4,544	0.02%
2022/01/13	0	0.00	2	46.15	46.20	-2	4,661	-0.04%
2022/01/12	2.2	46.26	8	46.20	46.25	-5.8	4,657	-0.12%
2022/01/10	1	46.25	0	0.00	46.35	1	4,618	0.02%
2022/01/07	2	46.15	0	0.00	46.45	2	4,611	0.04%
2022/01/06	3.2	46.23	0	0.00	46.30	3.2	4,600	0.07%
2022/01/05	4	46.10	0	0.00	46.10	4	4,599	0.09%
2022/01/03	0.1	46.25	0	0.00	46.25	0.1	4,629	0.00%
2021/12/30	1.5	46.30	0	0.00	46.25	1.5	4,602	0.03%
2021/12/29	0.1	46.20	0	0.00	46.25	0.1	4,569	0.00%
2021/12/28	1	46.05	4	46.18	46.15	-3	4,557	-0.07%
2021/12/27	1.1	46.06	0	0.00	46.25	1.1	4,540	0.02%
2021/12/24	6.1	46.00	0	0.00	46.20	6.1	4,524	0.13%
2021/12/23	5.2	45.96	0	0.00	46.05	5.2	4,502	0.11%
2021/12/22	0	0.00	5	46.85	46.70	-5	4,305	-0.12%
2021/12/21	9	47.10	0	0.00	47.00	9	4,226	0.21%
2021/12/20	4	47.64	0	0.00	47.60	4	4,188	0.10%
2021/12/17	3	47.10	0.5	47.30	47.25	2.6	4,196	0.06%
2021/12/16	7	47.25	0	0.00	47.25	7	4,208	0.17%
2021/12/14	0.1	46.60	0	0.00	46.50	0.1	4,273	0.00%
2021/12/13	7	46.89	0	0.00	46.70	7	4,252	0.16%
2021/12/10	0	0.00	1	46.45	46.50	-1	4,199	-0.02%
2021/12/08	0	0.00	1	46.45	46.50	-1	4,154	-0.02%
2021/12/07	5	46.50	0	0.00	46.50	5	4,130	0.12%
2021/12/03	1.2	46.32	0	0.00	46.30	1.2	4,116	0.03%
2021/11/30	0.1	46.70	0	0.00	46.20	0.1	4,101	0.00%
2021/11/26	2	46.80	0	0.00	46.80	2	4,044	0.05%
2021/11/25	5	47.12	0	0.00	47.10	5	4,003	0.12%
2021/11/24	22	46.48	0	0.00	46.85	22	3,916	0.56%
2021/11/23	0.2	46.30	0	0.00	46.20	0.2	3,893	0.01%
2021/11/22	1	46.55	0	0.00	46.55	1	3,875	0.03%
2021/11/17	0.6	46.53	0	0.00	46.50	0.6	3,875	0.02%
2021/11/12	2	47.95	0	0.00	47.80	2	3,734	0.05%
2021/11/09	3	45.05	0	0.00	44.95	3	3,676	0.08%
2021/11/08	0	0.00	0.2	45.00	45.00	-0.2	3,689	-0.01%
2021/11/05	0.2	44.60	0	0.00	44.55	0.2	3,715	0.01%
2021/11/04	1	44.70	2	44.70	44.65	-1	3,722	-0.03%
2021/11/02	5	44.75	0	0.00	44.70	5	3,818	0.13%
2021/11/01	4	44.78	0	0.00	44.70	4	3,840	0.10%
2021/10/28	3	45.15	0	0.00	45.10	3	3,908	0.08%
2021/10/25	2.5	44.91	0	0.00	45.20	2.5	4,053	0.06%
2021/10/22	1	45.30	0	0.00	45.15	1	4,122	0.02%
2021/10/21	0	0.00	0.4	44.90	45.00	-0.4	4,091	-0.01%
2021/10/19	1.4	44.53	0	0.00	44.55	1.4	4,268	0.03%
2021/10/18	0	0.00	0.1	44.80	44.65	-0.1	4,364	0.00%
2021/10/14	1	44.70	0	0.00	44.70	1	4,394	0.02%
2021/10/13	0	0.00	0.4	45.10	45.05	-0.4	4,452	-0.01%
2021/10/05	0.4	44.65	3	44.53	44.60	-2.6	4,464	-0.06%
2021/09/30	0	0.00	1	45.05	45.10	-1	4,629	-0.02%
2021/09/29	3	45.18	2	45.05	45.05	1	4,619	0.02%
2021/09/24	2	45.05	0	0.00	45.10	2	4,508	0.04%
2021/09/23	1	46.50	1	46.75	46.80	0	4,357	0.00%
2021/09/22	1	46.90	0	0.00	46.20	1	4,245	0.02%
2021/09/15	1	47.55	0	0.00	47.55	1	4,138	0.02%
2021/09/08	0.2	47.80	0	0.00	47.25	0.2	4,312	0.00%
2021/09/01	0	0.00	0.2	48.45	48.40	-0.2	4,370	0.00%
2021/08/30	1	47.40	0	0.00	47.40	1	4,411	0.02%
2021/08/26	0	0.00	2	47.65	47.40	-2	4,429	-0.05%
2021/08/25	0	0.00	0.7	47.50	47.60	-0.7	4,498	-0.02%
2021/08/20	1.2	47.44	8	47.30	47.55	-6.8	4,597	-0.15%
2021/08/19	1	48.00	1	48.10	47.55	0	5,750	0.00%
2021/08/18	1	48.50	0	0.00	48.40	1	5,778	0.02%
2021/08/16	0.1	48.55	0	0.00	48.10	0.1	5,726	0.00%
2021/08/13	0	0.00	1	49.10	48.90	-1	5,649	-0.02%
2021/08/11	0	0.00	1	48.70	48.80	-1	5,583	-0.02%
2021/08/10	0	0.00	1.1	48.49	48.85	-1.1	5,582	-0.02%
2021/08/03	0	0.00	1	49.70	49.30	-1	5,955	-0.02%
2021/08/02	0	0.00	0	49.20	49.45	0	6,067	0.00%
2021/07/30	0.3	48.90	0	0.00	49.05	0.3	6,127	0.00%
2021/07/29	0	0.00	0.1	48.95	49.10	-0.1	6,148	0.00%
2021/07/28	0.4	47.85	0	0.00	48.35	0.4	6,105	0.01%
2021/07/26	0	0.00	2.6	48.40	48.10	-2.6	6,098	-0.04%
2021/07/23	1.1	47.51	21	47.88	47.90	-19.9	6,014	-0.33%
2021/07/22	0	0.00	2	46.83	46.85	-2	5,822	-0.03%
2021/07/15	1	45.00	0	0.00	45.10	1	6,030	0.02%
2021/07/12	0	0.00	1	45.55	45.20	-1	6,116	-0.02%
2021/07/08	2	44.65	0	0.00	44.65	2	6,005	0.03%
2021/07/07	0	0.00	1	44.15	44.40	-1	6,008	-0.02%
2021/06/25	0.1	43.90	0	0.00	43.60	0.1	6,171	0.00%
2021/06/24	1	43.50	0	0.00	43.85	1	6,158	0.02%
2021/06/21	1	42.15	0	0.00	42.20	1	6,087	0.02%
2021/06/18	0.1	42.40	0	0.00	42.20	0.1	6,113	0.00%
2021/06/11	0.1	42.45	0	0.00	42.40	0.1	6,240	0.00%
2021/06/10	0	0.00	1.2	41.98	42.30	-1.2	6,243	-0.02%
2021/06/08	1.2	41.41	0	0.00	41.40	1.2	6,192	0.02%
2021/06/02	0	0.00	1	41.85	42.00	-1	6,141	-0.02%
2021/05/24	6	42.85	0	0.00	42.70	6	4,755	0.13%
2021/05/19	3	42.00	0	0.00	41.85	3	4,749	0.06%
2021/05/17	1	41.00	0	0.00	40.80	1	4,762	0.02%
2021/05/12	0.2	44.00	0	0.00	42.60	0.2	4,544	0.00%
2021/05/11	0	0.00	8	45.60	44.85	-8	4,277	-0.19%
2021/05/10	2	45.30	0	0.00	45.70	2	4,201	0.05%
2021/04/29	0.1	45.50	0.1	45.30	45.25	0.1	3,765	0.00%
2021/04/27	5	46.13	0	0.00	46.20	5	3,767	0.13%
2021/04/26	4	46.30	0	0.00	46.60	4	3,705	0.11%
2021/04/21	0	0.00	0.1	44.15	44.35	-0.1	3,329	0.00%
2021/04/20	0	0.00	2	44.30	44.35	-2	3,311	-0.06%
2021/04/19	4	44.60	4.5	44.60	44.60	-0.5	3,322	-0.01%
2021/04/16	0	0.00	2	43.60	43.60	-2	3,270	-0.06%
2021/04/15	3	43.15	0	0.00	43.30	3	3,297	0.09%
2021/04/14	2	43.35	0	0.00	43.25	2	3,331	0.06%
2021/04/13	1	43.60	0	0.00	43.50	1	3,329	0.03%
2021/04/12	2	43.73	1.1	43.61	43.60	0.9	3,327	0.03%
2021/04/08	4	43.55	0	0.00	43.50	4	3,300	0.12%
2021/04/07	0	0.00	1	43.50	43.65	-1	3,277	-0.03%
2021/04/06	0.1	43.70	0	0.00	43.65	0.1	3,270	0.00%
2021/04/01	0.1	43.65	0	0.00	43.55	0.1	3,289	0.00%
2021/03/30	1.4	43.53	0	0.00	43.45	1.4	3,527	0.04%
2021/03/26	0.5	43.60	0	0.00	43.50	0.5	3,854	0.01%
2021/03/24	0	0.00	4	43.15	43.55	-4	4,322	-0.09%
2021/03/23	4	43.15	0	0.00	43.15	4	4,361	0.09%
2021/03/19	1	45.00	0	0.00	44.25	1	4,320	0.02%
2021/03/11	0	0.00	10	45.45	45.35	-10	5,010	-0.20%
2021/03/10	0	0.00	0.5	45.50	45.45	-0.5	5,045	-0.01%
2021/03/09	0	0.00	1	45.45	45.40	-1	5,080	-0.02%
2021/03/08	1	45.25	1	45.45	45.25	0	5,088	0.00%
2021/03/03	0.4	44.95	0	0.00	44.95	0.4	5,185	0.01%
2021/03/02	1	45.00	0	0.00	44.55	1	5,174	0.02%
2021/02/26	10	45.15	0	0.00	45.20	10	5,182	0.19%
2021/02/24	1	44.90	0	0.00	44.55	1	5,110	0.02%
2021/02/23	1	44.75	3	44.83	44.85	-2	5,087	-0.04%
2021/02/22	0	0.00	1	44.10	44.05	-1	5,042	-0.02%
2021/02/19	1	43.95	0	0.00	44.10	1	5,037	0.02%
2021/02/17	1	44.00	2	44.30	43.75	-1	5,010	-0.02%
2021/02/05	5	43.55	1	43.95	43.60	4	4,979	0.08%
2021/02/04	1	43.20	0	0.00	43.45	1	4,999	0.02%
2021/02/03	2	43.48	0	0.00	43.30	2	5,080	0.04%
2021/02/02	1	43.65	1	43.95	43.60	0	5,119	0.00%
2021/02/01	2	43.40	2	43.70	43.25	0	5,130	0.00%
2021/01/29	0	0.00	1	43.15	42.60	-1	5,117	-0.02%
2021/01/28	2	43.25	0	0.00	43.25	2	5,081	0.04%
2021/01/26	1	43.50	1	43.85	43.45	0	5,088	0.00%
2021/01/25	0	0.00	4	43.88	43.95	-4	5,087	-0.08%
2021/01/22	1	43.30	0	0.00	43.10	1	5,104	0.02%
2021/01/21	3	43.28	1	43.65	43.40	2	5,102	0.04%
2021/01/20	3	43.70	2	43.10	43.10	1	5,100	0.02%
2021/01/18	1	44.75	0	0.00	44.55	1	4,997	0.02%
2021/01/13	1	45.65	5	45.87	45.80	-4	5,174	-0.08%
2021/01/11	0	0.00	1	46.40	46.00	-1	5,145	-0.02%
2021/01/08	1	45.75	3	45.92	45.90	-2	5,122	-0.04%
2021/01/07	2	45.55	1	45.80	45.60	1	5,099	0.02%
2021/01/06	2	45.55	1	45.80	45.20	1	5,053	0.02%
2021/01/04	2	45.25	0	0.00	45.15	2	5,002	0.04%
2020/12/30	1	45.60	1	45.55	45.55	0	4,999	0.00%
2020/12/28	0	0.00	0.1	46.00	45.90	-0.1	4,988	0.00%
2020/12/25	2	46.58	13	46.63	46.45	-11	4,947	-0.22%
2020/12/24	0	0.00	4	45.85	46.40	-4	4,907	-0.08%
2020/12/23	0	0.00	1	44.85	45.00	-1	4,737	-0.02%
2020/12/22	1	44.80	0	0.00	44.50	1	4,623	0.02%
2020/12/21	2	45.45	1	45.95	44.95	1	4,561	0.02%
2020/12/17	0	0.00	1	46.05	46.05	-1	4,185	-0.02%
2020/12/16	0	0.00	16	45.92	45.95	-16	4,169	-0.38%
2020/12/15	3	45.25	0	0.00	45.25	3	4,086	0.07%
2020/12/14	2	45.00	5	45.15	44.90	-3	4,076	-0.07%
2020/12/11	3	44.50	0	0.00	44.35	3	4,015	0.07%
2020/12/10	1	44.65	0.9	44.46	44.60	0.1	3,999	0.00%
2020/12/09	2	44.50	9	44.45	44.50	-7	3,934	-0.18%
2020/12/08	15	45.42	3	45.05	45.40	12	3,834	0.31%
2020/12/07	10	45.28	10	45.69	45.85	0	3,620	0.00%
2020/12/02	0	0.00	2	44.45	44.35	-2	3,253	-0.06%
2020/11/30	1	44.25	2	44.35	44.50	-1	3,235	-0.03%
2020/11/24	0	0.00	8	43.45	43.50	-8	3,245	-0.25%
2020/11/23	0	0.00	24	43.40	43.45	-24	3,242	-0.74%
2020/11/18	0	0.00	0.2	43.15	43.35	-0.2	3,279	-0.01%
2020/11/16	1	43.50	0	0.00	43.45	1	3,317	0.03%
2020/11/13	3	43.17	2	43.28	43.40	1	3,336	0.03%
2020/11/12	3	43.87	1	43.85	43.85	2	3,324	0.06%
2020/11/11	0	0.00	12	43.61	44.00	-12	3,346	-0.36%
2020/11/10	1	42.80	2.5	42.77	42.95	-1.5	3,273	-0.05%
2020/11/09	1	42.00	0	0.00	42.00	1	3,262	0.03%
2020/11/02	1	41.55	3.3	41.63	41.90	-2.3	3,189	-0.07%
2020/10/29	1	41.65	0	0.00	41.85	1	3,118	0.03%
2020/10/27	1	42.55	0	0.00	42.55	1	3,113	0.03%
2020/10/26	1	42.70	5	42.65	42.60	-4	3,111	-0.13%
2020/10/23	2	42.65	0	0.00	42.55	2	3,120	0.06%
2020/10/22	1	42.10	0	0.00	43.20	1	3,106	0.03%
2020/10/21	1	42.65	0	0.00	42.70	1	2,930	0.03%
2020/10/20	1	42.75	0	0.00	42.65	1	2,920	0.03%
2020/10/16	2	42.95	0	0.00	42.90	2	2,874	0.07%
2020/10/15	1	42.90	0	0.00	42.95	1	2,865	0.03%
2020/10/12	3	44.62	0	0.00	44.20	3	2,839	0.11%
2020/10/08	5	44.13	3	44.22	44.70	2	2,849	0.07%
2020/10/07	1	43.50	0	0.00	43.50	1	2,803	0.04%
2020/10/06	0	0.00	1	43.55	43.70	-1	2,829	-0.04%
2020/09/30	1	43.00	0	0.00	43.00	1	2,825	0.04%
2020/09/29	0	43.50	1	43.45	43.30	-1	2,824	-0.03%
2020/09/25	0	0.00	1	41.60	41.50	-1	2,769	-0.04%
2020/09/23	1	46.35	10	46.25	46.15	-9	2,590	-0.35%
2020/09/22	0	0.00	1	46.70	46.60	-1	2,499	-0.04%
2020/09/21	2	46.68	1	46.95	46.85	1	2,460	0.04%
2020/09/15	0	0.00	1	46.45	46.35	-1	2,343	-0.04%
2020/09/14	0.2	46.40	0	0.00	46.35	0.2	2,348	0.01%
2020/09/07	1	46.00	1	46.25	46.00	0	2,396	0.00%
2020/09/04	3	45.38	4	45.59	45.80	-1	2,420	-0.04%
2020/09/01	1.2	46.10	0	0.00	46.20	1.2	2,458	0.05%
2020/08/31	4	46.50	1	46.35	46.40	3	2,516	0.12%
2020/08/28	6	45.71	1	45.95	45.60	5	2,440	0.20%
2020/08/26	1	45.50	2	45.58	45.50	-1	2,500	-0.04%
2020/08/25	0.1	45.00	1	44.70	44.95	-0.9	2,531	-0.04%
2020/08/24	0	0.00	2	44.68	44.65	-2	2,659	-0.08%
2020/08/21	2	44.25	1	44.25	44.35	1	2,688	0.04%
2020/08/20	11	43.65	1	44.85	43.50	10	2,678	0.37%
2020/08/19	2	44.35	0	0.00	44.45	2	2,644	0.08%
2020/08/17	1	44.00	4	43.95	44.35	-3	2,621	-0.11%
2020/08/14	2	43.30	9	43.10	43.10	-7	2,595	-0.27%
2020/08/13	0	0.00	6	43.39	43.75	-6	2,596	-0.23%
2020/08/12	1	42.85	0	0.00	42.55	1	2,585	0.04%
2020/08/10	2	43.05	5	42.90	42.90	-3	2,640	-0.11%
2020/08/07	1.1	42.69	0	0.00	42.85	1.1	2,686	0.04%
2020/08/06	0.1	43.50	1	42.65	42.95	-0.9	2,722	-0.03%
2020/08/05	0	0.00	1	42.35	42.40	-1	2,742	-0.04%
2020/08/03	5	42.38	0	0.00	42.20	5	2,816	0.18%
2020/07/31	5	42.85	2	42.85	42.80	3	2,793	0.11%
2020/07/30	3	42.00	0	0.00	42.30	3	2,789	0.11%
2020/07/29	3	42.12	2	42.30	41.90	1	2,787	0.04%
2020/07/28	1	42.00	0	0.00	41.60	1	2,799	0.04%
2020/07/27	1	42.70	0	0.00	42.30	1	2,799	0.04%
2020/07/24	1	42.80	0	0.00	42.80	1	2,805	0.04%
2020/07/21	0	0.00	1	43.35	43.45	-1	2,848	-0.04%
2020/07/17	0.1	43.05	0	0.00	42.90	0.1	2,852	0.00%
2020/07/15	13	43.75	6	43.55	43.65	7	2,856	0.25%
2020/07/13	2.1	42.86	0	0.00	42.80	2.1	2,833	0.07%
2020/07/10	4.1	43.45	0	0.00	43.15	4.1	2,817	0.14%
2020/07/08	3.1	44.30	0	0.00	44.40	3.1	2,791	0.11%
2020/07/02	0	0.00	1	44.05	44.20	-1	2,775	-0.04%
2020/07/01	1	43.55	1	43.95	43.95	0	2,774	0.00%
2020/06/30	0.1	44.00	0	0.00	43.55	0.1	2,781	0.00%
2020/06/29	1.2	43.49	0	0.00	43.60	1.2	2,797	0.04%
2020/06/24	2	43.90	0	0.00	43.90	2	2,802	0.07%
2020/06/23	2	44.15	2	44.35	43.90	0	2,823	0.00%
2020/06/22	0.1	44.00	0	0.00	43.55	0.1	2,829	0.00%
2020/06/19	2	43.88	2	43.50	43.50	0	2,875	0.00%
2020/06/18	0.1	44.50	0	0.00	44.05	0.1	2,865	0.00%
2020/06/16	1	44.20	1	44.30	44.20	0	2,963	0.00%
2020/06/15	0	0.00	1.1	44.00	43.70	-1.1	3,099	-0.03%
2020/06/12	8	43.62	0	0.00	43.60	8	3,148	0.25%
2020/06/11	0	0.00	2	44.80	44.80	-2	3,119	-0.06%
2020/06/10	0	0.00	1	46.05	45.85	-1	3,127	-0.03%
2020/06/09	2.1	46.52	0	0.00	46.50	2.1	3,185	0.07%
2020/06/08	6	46.34	2	46.60	46.50	4	3,259	0.12%
2020/06/05	0.4	47.20	4	47.09	47.25	-3.6	3,232	-0.11%
2020/06/04	1	46.35	0	0.00	46.40	1	3,182	0.03%
2020/06/03	1	46.00	2	46.15	46.25	-1	3,179	-0.03%
2020/06/02	0	0.00	7	45.37	45.40	-7	3,135	-0.22%
2020/06/01	1	44.55	1	44.95	44.90	0	3,087	0.00%
2020/05/28	1	44.55	4.1	44.73	44.75	-3.1	2,899	-0.11%
2020/05/26	1	44.20	0	0.00	44.25	1	2,950	0.03%
2020/05/25	3	43.98	1.1	43.95	44.15	1.9	2,952	0.06%
2020/05/21	0	0.00	2	44.35	44.20	-2	2,953	-0.07%
2020/05/20	0	0.00	1	44.10	43.80	-1	2,930	-0.03%
2020/05/19	1	43.65	1	43.95	44.00	0	2,928	0.00%
2020/05/18	5	43.10	5	43.41	43.10	0	2,914	0.00%
2020/05/15	4	43.54	2	43.75	43.55	2	2,908	0.07%
2020/05/14	3	43.20	3	43.05	43.05	0	2,866	0.00%
2020/05/13	8	44.01	8	44.02	44.00	0	2,832	0.00%
2020/05/12	3	44.55	3	44.75	44.90	0	2,786	0.00%
2020/05/11	0	0.00	7	44.81	44.70	-7	2,769	-0.25%
2020/05/07	0	0.00	1	43.85	43.80	-1	2,719	-0.04%
2020/05/05	0	0.00	3	43.57	43.65	-3	2,741	-0.11%
2020/05/04	3	42.92	3	43.15	43.00	0	2,763	0.00%
2020/04/30	3	44.05	1	44.50	43.65	2	2,783	0.07%
2020/04/29	0	0.00	5	43.84	43.70	-5	2,799	-0.18%
2020/04/28	8	42.78	3	42.93	42.85	5	2,828	0.18%
2020/04/27	9	42.14	7	41.83	42.35	2	2,919	0.07%
2020/04/24	6	40.66	0	0.00	40.55	6	2,911	0.21%
2020/04/23	2	40.73	1	40.95	40.60	1	2,917	0.03%
2020/04/21	3	40.78	0	0.00	40.40	3	2,922	0.10%
2020/04/17	4	41.76	2	41.78	41.30	2	2,903	0.07%
2020/04/16	1	41.05	1	41.40	41.20	0	2,895	0.00%
2020/04/14	1	41.50	2	41.53	41.50	-1	2,874	-0.03%
2020/04/10	0	0.00	1	40.45	40.65	-1	2,860	-0.03%
2020/04/09	0	0.00	2	40.50	40.30	-2	2,865	-0.07%
2020/04/08	1	40.65	0	0.00	40.40	1	2,858	0.03%
2020/04/07	1	40.75	0	0.00	40.45	1	2,843	0.04%
2020/04/01	6	40.34	0	0.00	39.90	6	2,814	0.21%
2020/03/30	0	0.00	3	39.50	40.00	-3	2,784	-0.11%
2020/03/26	0	0.00	2	39.05	39.90	-2	2,947	-0.07%
2020/03/25	5	39.48	5	40.50	39.80	0	3,048	0.00%
2020/03/24	7	36.88	9	36.22	36.85	-2	3,033	-0.07%
2020/03/23	10	34.06	10	34.23	34.15	0	3,025	0.00%
2020/03/20	3	34.55	5	34.45	35.00	-2	3,015	-0.06%
2020/03/19	2	32.90	9	34.30	32.90	-7	2,948	-0.24%
2020/03/18	0	0.00	6	36.45	36.45	-6	2,814	-0.21%
2020/03/17	5	38.20	2	38.43	38.00	3	2,762	0.11%
2020/03/16	3	40.18	0	0.00	40.05	3	2,713	0.11%
2020/03/12	5	42.27	38	42.06	41.80	-33	2,579	-1.28%
2020/03/11	3	44.00	2	44.30	43.85	1	2,497	0.04%
2020/03/10	2	44.08	0.5	44.05	43.95	1.5	2,482	0.06%
2020/03/09	0	0.00	3	44.30	44.30	-3	2,456	-0.12%
2020/03/06	0	0.00	0.7	45.40	45.25	-0.7	2,418	-0.03%
2020/03/04	0	0.00	1.3	45.03	45.00	-1.3	2,401	-0.06%
2020/02/27	6	44.62	0	0.00	44.85	6	2,420	0.25%
2020/02/26	1	44.90	0	0.00	44.80	1	2,381	0.04%
2020/02/20	5	45.63	0	0.00	45.70	5	2,358	0.21%
2020/02/18	0	0.00	2	45.95	46.05	-2	2,339	-0.09%
2020/02/17	0	0.00	1	46.05	45.95	-1	2,350	-0.04%
2020/02/07	2	45.45	0	0.00	45.25	2	2,411	0.08%
2020/02/04	2	45.20	0	0.00	45.00	2	2,417	0.08%
2020/02/03	1	44.20	1	44.80	44.90	0	2,404	0.00%
2020/01/30	2	45.58	1	45.60	45.45	1	2,348	0.04%
2020/01/17	0	0.00	2	46.80	46.85	-2	2,245	-0.09%
2020/01/16	0	0.00	2	46.70	46.65	-2	2,258	-0.09%
2020/01/14	0	0.00	1	46.45	46.40	-1	2,321	-0.04%
2020/01/08	1	45.80	0	0.00	45.70	1	2,483	0.04%
2020/01/07	1	46.10	0	0.00	46.00	1	2,495	0.04%
2020/01/06	5	46.10	0	0.00	46.20	5	2,534	0.20%
2019/12/31	3	46.40	0	0.00	46.30	3	2,634	0.11%
2019/12/30	0	0.00	3	46.40	46.45	-3	2,707	-0.11%
2019/12/27	0	0.00	5	46.38	46.40	-5	2,900	-0.17%
2019/12/26	0	0.00	1	46.25	46.20	-1	4,112	-0.02%
2019/12/25	0	0.00	4.5	46.27	46.20	-4.5	4,781	-0.09%
2019/12/24	7	45.91	12	46.04	46.15	-5	5,351	-0.09%
2019/12/23	13	45.68	3	46.08	45.55	10	5,284	0.19%
2019/12/20	2	45.45	0	0.00	45.45	2	5,215	0.04%
2019/12/19	4	45.81	0	0.00	45.90	4	5,119	0.08%
2019/12/18	7	46.11	0.5	46.35	46.00	6.5	5,095	0.13%
2019/12/17	1	46.15	0	0.00	46.25	1	5,093	0.02%
2019/12/16	0	0.00	3	46.25	46.25	-3	5,088	-0.06%
2019/12/12	0	0.00	2	46.32	46.35	-2	5,127	-0.04%
2019/12/10	9	46.07	0	0.00	46.05	9	5,169	0.17%
2019/12/05	1	46.55	0	0.00	46.55	1	5,165	0.02%
2019/12/04	1	46.55	0	0.00	46.60	1	5,166	0.02%
2019/12/02	1	46.60	0	0.00	46.55	1	5,162	0.02%
2019/11/27	1	46.65	2	46.85	46.80	-1	5,166	-0.02%
2019/11/22	1	46.55	0	0.00	46.55	1	5,154	0.02%
2019/11/21	1	46.60	0	0.00	46.60	1	5,167	0.02%
2019/11/14	0	0.00	1	46.85	46.55	-1	5,199	-0.02%
2019/11/12	3	46.90	0	0.00	46.90	3	5,211	0.06%
2019/11/07	0	0.00	1	47.45	47.25	-1	5,166	-0.02%
2019/11/06	2	47.45	0	0.00	47.45	2	5,160	0.04%
2019/11/05	0.2	47.25	0	0.00	47.10	0.2	5,138	0.00%
2019/11/04	1	46.90	0	0.00	47.10	1	5,131	0.02%
2019/10/28	3	47.00	0	0.00	47.00	3	5,078	0.06%
2019/10/25	2	47.15	0	0.00	47.25	2	5,054	0.04%
2019/10/24	0	0.00	13	47.51	47.50	-13	5,045	-0.26%
2019/10/23	9	47.40	34	47.71	47.50	-25	5,022	-0.50%
2019/10/22	1	47.05	13	47.10	47.00	-12	4,995	-0.24%
2019/10/21	5	46.55	31	46.46	46.75	-26	4,961	-0.52%
2019/10/14	0.2	45.80	0	0.00	45.65	0.2	4,751	0.00%
2019/10/08	1	45.40	0	0.00	45.40	1	4,689	0.02%
2019/10/07	1	45.80	0	0.00	45.75	1	4,631	0.02%
2019/10/04	7	45.58	1	45.70	45.70	6	4,607	0.13%
2019/10/03	3	45.88	1	45.90	46.05	2	4,523	0.04%
2019/10/02	8	45.85	3	45.93	45.90	5	4,330	0.12%
2019/10/01	0	0.00	1	49.85	49.95	-1	3,108	-0.03%
2019/09/27	1.2	49.98	0	0.00	49.90	1.2	2,437	0.05%
2019/09/26	6	49.90	0	0.00	49.80	6	1,857	0.32%
2019/09/23	1	49.80	0	0.00	49.80	1	1,758	0.06%
2019/09/19	0.4	50.00	0	0.00	49.95	0.4	1,719	0.02%
2019/09/17	0.2	50.20	0	0.00	50.20	0.2	1,703	0.01%
2019/09/16	1.2	49.83	1	49.85	50.00	0.2	1,705	0.01%
2019/09/12	30	49.47	0	0.00	49.40	30	1,672	1.79%
2019/09/11	44	49.59	0	0.00	49.50	44	1,701	2.59%
2019/09/10	1	49.70	0	0.00	49.75	1	1,679	0.06%
2019/09/06	2	49.30	0	0.00	49.30	2	1,680	0.12%
2019/09/02	0	0.00	1	49.45	49.50	-1	1,683	-0.06%
2019/08/29	0	0.00	2	49.15	49.05	-2	1,661	-0.12%
2019/08/28	1	48.75	5	49.02	49.40	-4	1,653	-0.24%
2019/08/27	3	48.47	2	48.80	48.40	1	1,650	0.06%
2019/08/23	0	0.00	1	49.15	49.20	-1	1,606	-0.06%
2019/08/19	1	48.80	0	0.00	48.75	1	1,660	0.06%
2019/08/16	0.2	49.05	0	0.00	48.80	0.2	1,642	0.01%
2019/08/15	5	48.95	2	48.88	48.95	3	1,622	0.18%
2019/08/14	1	48.45	0	0.00	48.35	1	1,595	0.06%
2019/07/25	2	48.80	0	0.00	48.90	2	1,614	0.12%
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%
2019/07/03	5	49.35	0	0.00	49.30	5	1,736	0.29%
2019/07/01	0	0.00	1	49.65	49.60	-1	1,762	-0.06%
2019/06/25	2	49.80	0	0.00	49.95	2	1,954	0.10%
2019/06/20	0.2	49.90	0	0.00	49.90	0.2	1,988	0.01%
2019/06/14	10	48.50	0	0.00	48.50	10	2,119	0.47%
2019/06/05	1	48.65	0	0.00	48.70	1	2,533	0.04%
2019/05/16	0	0.00	1	47.95	47.75	-1	2,419	-0.04%
2019/05/15	1	47.95	0	0.00	47.80	1	2,427	0.04%
2019/05/14	0.1	48.05	0	0.00	48.05	0.1	2,450	0.00%
2019/05/06	0	0.00	10	48.73	48.75	-10	2,517	-0.40%
2019/05/03	2	49.20	0	0.00	49.25	2	2,537	0.08%
2019/04/29	0.1	49.20	0	0.00	49.20	0.1	2,530	0.00%
2019/04/25	3	48.80	0	0.00	49.00	3	2,534	0.12%
2019/04/19	2	48.90	0	0.00	48.90	2	2,543	0.08%
2019/04/16	0	0.00	1	49.45	49.40	-1	2,551	-0.04%
2019/04/15	0.2	49.50	0	0.00	49.50	0.2	2,547	0.01%
2019/04/12	10	49.00	0	0.00	49.10	10	2,551	0.39%
2019/04/11	2	49.60	0	0.00	49.40	2	2,544	0.08%
2019/04/10	0	0.00	3	49.68	49.90	-3	2,528	-0.12%
2019/04/09	1.2	50.47	0	0.00	50.20	1.2	2,506	0.05%
2019/04/02	2.2	50.48	10	50.50	50.80	-7.8	2,589	-0.30%
2019/04/01	0	0.00	1	52.00	50.90	-1	2,640	-0.04%
2019/03/29	1.2	50.25	2	50.60	50.80	-0.8	2,550	-0.03%
2019/03/28	0	0.00	1	49.75	49.85	-1	2,529	-0.04%
2019/03/27	3	49.80	2	49.65	49.75	1	2,528	0.04%
2019/03/25	1	49.40	1	49.10	49.25	0	2,501	0.00%
2019/03/22	2	49.30	2	49.65	49.25	0	2,481	0.00%
2019/03/20	2	48.40	0	0.00	48.70	2	2,416	0.08%
2019/03/19	1.2	49.03	6	49.27	48.90	-4.9	2,361	-0.21%
2019/03/15	5	47.98	2	48.15	48.20	3	2,278	0.13%
2019/03/13	2	47.43	0	0.00	47.40	2	1,994	0.10%
2019/03/12	3	47.60	0	0.00	47.50	3	1,967	0.15%
2019/03/07	10	47.60	0	0.00	47.50	10	1,942	0.51%
2019/03/05	2	47.55	0	0.00	47.50	2	1,952	0.10%
2019/02/20	0	0.00	1	48.05	48.05	-1	1,994	-0.05%
2019/02/15	1	47.00	0	0.00	47.20	1	1,989	0.05%
2019/01/25	0	0.00	1	47.50	47.60	-1	1,890	-0.05%
2019/01/24	0	0.00	1	47.45	47.45	-1	1,868	-0.05%
2019/01/14	0	0.00	12	46.18	46.25	-12	1,945	-0.62%
2019/01/10	2	45.85	1	46.30	46.35	1	2,036	0.05%
2019/01/09	0	0.00	9	45.88	46.10	-9	2,047	-0.44%
2019/01/08	3	45.23	0	0.00	45.15	3	2,046	0.15%
2019/01/04	0	0.00	1	45.05	45.25	-1	2,112	-0.05%
2019/01/02	2	44.75	1	44.65	44.50	1	2,248	0.04%
2018/12/28	0	0.00	1	45.10	45.00	-1	2,274	-0.04%
2018/12/25	1	44.40	0	0.00	43.90	1	2,269	0.04%
2018/12/24	7	45.09	0	0.00	44.90	7	2,216	0.32%
2018/12/21	7	45.62	0	0.00	46.15	7	2,204	0.32%
2018/12/20	1	46.05	12	46.46	46.45	-11	2,143	-0.51%
2018/12/14	1	46.25	0	0.00	46.45	1	2,233	0.04%
2018/12/13	0	0.00	1	46.50	46.70	-1	2,258	-0.04%
2018/12/06	6	45.85	0	0.00	45.65	6	2,430	0.25%
2018/12/05	3	46.27	0	0.00	46.35	3	2,605	0.12%
2018/12/04	4	46.69	0	0.00	46.70	4	2,983	0.13%
2018/11/30	0	0.00	1	46.85	46.90	-1	4,360	-0.02%
2018/11/28	1	46.05	0	0.00	46.70	1	4,917	0.02%
2018/11/26	0	0.00	10	47.40	46.20	-10	5,043	-0.20%
2018/11/23	3	45.55	0	0.00	45.90	3	5,007	0.06%
2018/11/22	5	45.86	0	0.00	45.95	5	5,052	0.10%
2018/11/21	0	0.00	16	46.30	46.25	-16	5,083	-0.31%
2018/11/20	14	46.00	0	0.00	45.85	14	5,090	0.27%
2018/11/19	2	46.25	0	0.00	46.45	2	5,097	0.04%
2018/11/16	0	0.00	4	46.50	46.55	-4	5,104	-0.08%
2018/11/15	0	0.00	13	46.45	46.55	-13	5,138	-0.25%
2018/11/14	11	46.22	0	0.00	46.45	11	5,158	0.21%
2018/11/13	4	45.98	1	46.65	46.80	3	5,157	0.06%
2018/11/12	0	0.00	13	46.55	46.60	-13	5,163	-0.25%
2018/11/09	4	46.19	0	0.00	46.20	4	5,167	0.08%
2018/11/07	10	46.31	0	0.00	46.40	10	5,426	0.18%
2018/11/06	0	0.00	14	46.47	46.55	-14	5,587	-0.25%
2018/11/05	4	45.48	0	0.00	45.85	4	5,599	0.07%
2018/11/02	0	0.00	1	46.15	46.20	-1	5,620	-0.02%
2018/10/31	2	45.00	0	0.00	45.35	2	5,721	0.03%
2018/10/29	1	44.55	0	0.00	44.60	1	5,724	0.02%
2018/10/26	1	44.55	0	0.00	44.40	1	5,726	0.02%
2018/10/24	1	45.25	0	0.00	45.40	1	5,732	0.02%
2018/10/19	1	44.90	0	0.00	45.90	1	5,681	0.02%
2018/10/17	1	45.65	0	0.00	45.85	1	5,585	0.02%
2018/10/12	1	45.05	0	0.00	46.25	1	5,486	0.02%
2018/10/11	4	45.26	3	45.60	45.60	1	5,469	0.02%
2018/10/05	2	47.20	2	47.35	46.75	0	5,270	0.00%
2018/10/04	1	47.70	0	0.00	47.75	1	5,243	0.02%
2018/10/02	5	48.30	0	0.00	48.35	5	5,233	0.10%
2018/09/26	0	0.00	1	48.15	47.45	-1	5,177	-0.02%
2018/09/20	2	47.95	0	0.00	48.20	2	5,137	0.04%
2018/09/19	1	48.05	1	48.10	48.15	0	5,140	0.00%
2018/09/18	1	47.35	0	0.00	47.50	1	5,115	0.02%
2018/09/14	1	47.65	1	48.10	47.50	0	5,117	0.00%
2018/09/12	0	0.00	2.3	46.29	46.90	-2.3	5,051	-0.05%
2018/09/11	1	44.50	2.4	45.00	45.40	-1.4	4,986	-0.03%
2018/09/10	1	44.65	0.4	44.70	44.60	0.7	4,834	0.01%
2018/09/07	3	45.37	2	45.38	45.10	1	4,580	0.02%
2018/09/06	4	49.06	0	0.00	49.15	4	3,932	0.10%
2018/09/04	1	49.95	1	50.30	49.95	0	2,892	0.00%
2018/09/03	4	50.10	1	50.00	50.00	3	2,724	0.11%
2018/08/29	1	49.00	1	48.95	48.95	0	2,728	0.00%
2018/08/21	0	0.00	2	48.15	48.20	-2	2,879	-0.07%
2018/08/20	0	0.00	5	47.70	47.70	-5	2,873	-0.17%
2018/08/16	1	47.85	0	0.00	47.90	1	2,874	0.03%
2018/08/15	1	48.05	1	48.10	48.00	0	2,873	0.00%
2018/08/09	0	0.00	1	48.45	48.30	-1	2,481	-0.04%
2018/08/08	0	0.00	2	47.90	47.90	-2	2,452	-0.08%
2018/08/07	0	0.00	2	47.65	47.65	-2	2,382	-0.08%
2018/08/06	0	0.00	1	47.45	47.35	-1	2,406	-0.04%
2018/08/03	3	47.35	0	0.00	47.35	3	2,409	0.12%
2018/08/01	1	47.05	3	47.07	47.20	-2	2,402	-0.08%
2018/07/31	0	0.00	4	46.76	47.30	-4	2,392	-0.17%
2018/07/19	1	45.65	0	0.00	45.65	1	2,487	0.04%
2018/07/18	7	46.15	2	45.88	46.15	5	2,501	0.20%
2018/07/11	0	0.00	1	45.00	45.00	-1	2,601	-0.04%
2018/07/09	0	0.00	1	44.25	44.80	-1	2,609	-0.04%
2018/07/06	1	43.60	0	0.00	43.95	1	2,615	0.04%
2018/06/29	1	44.55	0	0.00	45.25	1	2,683	0.04%
2018/06/28	1	44.65	0	0.00	44.60	1	2,663	0.04%
2018/06/27	0	0.00	0.7	45.50	45.15	-0.7	2,625	-0.03%
2018/06/26	1	45.45	0	0.00	45.50	1	2,631	0.04%
2018/06/22	0	0.00	1	46.00	45.70	-1	2,644	-0.04%
2018/06/14	1	47.05	0	0.00	46.35	1	2,513	0.04%
2018/06/13	1	47.15	1	47.45	47.25	0	2,469	0.00%
2018/06/06	0	0.00	4	47.14	47.85	-4	2,452	-0.16%
2018/05/29	3	46.10	1	46.15	46.15	2	2,121	0.09%
2018/05/14	2	45.75	0	0.00	45.75	2	2,276	0.09%
2018/05/03	1	45.55	0	0.00	45.50	1	2,450	0.04%
2018/04/23	0	0.00	2	45.70	45.60	-2	2,630	-0.08%
2018/04/12	0	0.00	1	45.50	45.55	-1	2,586	-0.04%
2018/04/11	0	0.00	1	45.95	45.70	-1	2,585	-0.04%
2018/04/10	0	0.00	1	45.40	45.40	-1	2,580	-0.04%
2018/04/09	1	44.50	0	0.00	44.80	1	2,583	0.04%
2018/04/03	1	45.05	0	0.00	45.20	1	2,589	0.04%
2018/03/28	1	45.10	0	0.00	45.30	1	2,582	0.04%
2018/03/27	1	45.00	1	45.40	45.40	0	2,578	0.00%
2018/03/20	1	44.65	0	0.00	44.90	1	2,744	0.04%
2018/03/19	1	45.05	2	45.43	44.90	-1	2,773	-0.04%
2018/03/16	2	44.85	1	45.45	44.60	1	2,796	0.04%
2018/03/15	0	0.00	1	45.70	45.50	-1	2,734	-0.04%
2018/03/14	1	45.30	2	45.43	45.50	-1	2,727	-0.04%
2018/03/12	0	0.00	2	45.18	44.95	-2	2,704	-0.07%
2018/03/05	1	44.80	0	0.00	44.25	1	2,758	0.04%
2018/02/27	1	44.60	0	0.00	44.15	1	2,727	0.04%
2018/02/26	0	0.00	3	44.87	44.95	-3	2,713	-0.11%
2018/02/23	0	0.00	2	44.80	44.75	-2	2,708	-0.07%
2018/02/21	5	44.70	7	44.39	44.70	-2	2,732	-0.07%
2018/02/09	8	43.41	3	43.55	43.55	5	2,704	0.18%
2018/02/08	3	44.02	1	44.15	44.10	2	2,679	0.07%
2018/02/07	7	44.39	13	44.13	44.20	-6	2,682	-0.22%
2018/02/06	8	42.34	0	0.00	42.20	8	2,599	0.31%
2018/02/05	1	44.55	1	44.80	44.85	0	2,514	0.00%
2018/01/31	1	45.90	0	0.00	45.80	1	2,514	0.04%
2018/01/30	0	0.00	1	45.80	45.55	-1	2,471	-0.04%
2018/01/29	0	0.00	4	46.95	46.50	-4	2,443	-0.16%
2018/01/26	4	46.45	6	45.94	46.45	-2	2,421	-0.08%
2018/01/25	7	45.41	6	45.54	45.40	1	2,341	0.04%
2018/01/23	3	44.62	8	44.83	44.95	-5	2,212	-0.23%
2018/01/17	1	42.55	0	0.00	43.05	1	2,113	0.05%
2018/01/16	1	42.70	0	0.00	42.60	1	2,085	0.05%
2018/01/15	1	42.65	0	0.00	42.85	1	2,080	0.05%
2018/01/11	4	42.40	0	0.00	42.45	4	2,114	0.19%
2018/01/10	0	0.00	2	42.80	42.75	-2	2,122	-0.09%
2018/01/04	1	42.60	0	0.00	42.65	1	2,116	0.05%
2018/01/03	1	43.25	2	42.90	43.15	-1	2,125	-0.05%
2018/01/02	0	0.00	7	42.71	43.15	-7	2,095	-0.33%