興富發 (2542)-台新-新莊券商分點個股進出

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
907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－台新-新莊券商分點個股進出

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

台新-新莊券商分點個股進出
台新-新莊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	14.6	46.83	7.1	47.81	47.20	7.5	5,458	0.14%
2024/05/02	16	46.60	3	46.73	46.60	13	4,966	0.26%
2024/04/30	1	43.50	2	44.30	44.30	-1	4,411	-0.02%
2024/04/29	5.1	44.24	5	43.98	44.30	0.1	4,274	0.00%
2024/04/26	6	43.25	2	42.65	42.95	4	4,063	0.10%
2024/04/25	5	42.31	2	42.90	42.70	3	3,964	0.08%
2024/04/24	0	0.00	0.1	42.15	41.95	-0.1	3,860	0.00%
2024/04/22	10.2	43.23	9.8	43.50	42.40	0.4	3,769	0.01%
2024/04/19	4.3	41.58	1.5	41.63	41.45	2.8	3,371	0.08%
2024/04/18	14	41.65	14	41.70	41.60	0	3,204	0.00%
2024/04/17	2	40.60	7	40.66	40.85	-5	3,087	-0.16%
2024/04/16	2.5	40.20	3.2	40.25	40.10	-0.8	3,049	-0.02%
2024/04/15	0	0.00	2	41.10	40.80	-2	2,983	-0.07%
2024/04/11	2	41.00	0	0.00	41.10	2	2,921	0.07%
2024/04/10	30	41.40	1	41.45	41.35	29	2,896	1.00%
2024/04/09	12	41.20	11	41.00	41.20	1	2,858	0.03%
2024/04/03	0	0.00	1	40.20	40.25	-1	2,717	-0.04%
2024/04/02	0.1	40.25	0	40.15	40.10	0.1	2,680	0.00%
2024/03/29	6	40.18	0.3	40.20	40.15	5.8	2,645	0.22%
2024/03/27	2.3	40.11	4	40.66	40.60	-1.8	2,567	-0.07%
2024/03/25	1	39.35	5	39.30	39.35	-4	2,514	-0.16%
2024/03/22	10	38.80	0	0.00	38.80	10	2,529	0.40%
2024/03/21	3.1	38.75	0	0.00	38.65	3.1	2,556	0.12%
2024/03/20	2.1	38.45	21	38.50	38.50	-18.9	2,570	-0.74%
2024/03/19	6.4	38.68	0	0.00	38.70	6.4	2,526	0.25%
2024/03/18	5.6	38.95	1	38.90	39.10	4.6	2,512	0.18%
2024/03/15	27.8	39.29	0.2	39.50	39.20	27.6	2,527	1.09%
2024/03/14	3.6	39.79	0.4	39.90	39.85	3.2	2,444	0.13%
2024/03/13	2.1	39.82	15	39.80	39.80	-12.9	2,452	-0.53%
2024/03/12	0	39.95	0	0.00	39.95	0	2,432	0.00%
2024/03/11	1.1	39.65	0	0.00	39.90	1.1	2,450	0.04%
2024/03/08	0	0.00	1.2	39.88	39.75	-1.2	2,447	-0.05%
2024/03/07	0.1	39.70	3	39.70	39.90	-2.9	2,448	-0.12%
2024/03/06	0	0.00	7	39.65	39.65	-7	2,423	-0.29%
2024/03/01	0.1	39.75	0	0.00	39.70	0.1	2,424	0.00%
2024/02/29	1	39.85	5	39.74	39.70	-4	2,424	-0.16%
2024/02/27	7.1	39.76	0	0.00	39.70	7.1	2,419	0.29%
2024/02/26	0.6	39.90	0	0.00	39.90	0.6	2,444	0.02%
2024/02/23	0.4	39.68	0	0.00	39.55	0.4	2,440	0.02%
2024/02/22	0.1	39.95	0	0.00	39.75	0.1	2,457	0.00%
2024/02/21	1	39.90	0.8	39.90	40.10	0.2	2,459	0.01%
2024/02/19	0	0.00	0.1	39.75	39.65	-0.1	2,425	0.00%
2024/02/16	5	39.48	3.4	39.48	39.65	1.6	2,471	0.06%
2024/02/15	1.3	39.53	0	0.00	39.50	1.3	2,442	0.05%
2024/02/05	1.5	39.62	0	0.00	39.80	1.5	2,434	0.06%
2024/02/02	0.6	39.65	0	0.00	39.70	0.6	2,421	0.02%
2024/01/30	2	39.55	0	0.00	39.55	2	2,433	0.08%
2024/01/29	0	0.00	2	39.75	39.80	-2	2,449	-0.08%
2024/01/25	0.1	39.55	1.1	39.65	39.50	-1	2,483	-0.04%
2024/01/24	1	39.60	0	0.00	39.55	1	2,510	0.04%
2024/01/23	1	39.45	1	39.60	39.50	0	2,520	0.00%
2024/01/19	1	39.50	0	0.00	39.70	1	2,499	0.04%
2024/01/18	1	39.70	0	0.00	39.70	1	2,497	0.04%
2024/01/17	1	39.75	0	0.00	39.85	1	2,489	0.04%
2024/01/16	4	39.64	0	0.00	39.70	4	2,446	0.16%
2024/01/12	3	39.92	0	0.00	39.90	3	2,406	0.12%
2024/01/11	0	0.00	1.3	39.97	39.95	-1.3	2,476	-0.05%
2024/01/10	1	40.05	0	0.00	40.00	1	2,744	0.04%
2024/01/09	1	40.05	0	0.00	40.05	1	2,789	0.04%
2024/01/05	1	40.10	0.1	40.15	40.20	0.9	2,897	0.03%
2024/01/04	2	40.13	0	40.15	40.10	2	2,917	0.07%
2024/01/03	1	40.10	0	0.00	40.10	1	2,985	0.03%
2023/12/29	4	40.00	0	0.00	40.10	4	3,004	0.13%
2023/12/28	8	40.05	1	40.10	40.15	7	3,039	0.23%
2023/12/27	0	40.10	0	0.00	40.10	0	3,055	0.00%
2023/12/26	2	40.05	0	0.00	40.05	2	3,098	0.06%
2023/12/25	1	39.90	0	0.00	40.00	1	3,138	0.03%
2023/12/22	1.1	39.91	0.5	40.00	39.90	0.6	3,231	0.02%
2023/12/21	4.7	39.76	0	0.00	39.90	4.7	3,414	0.14%
2023/12/20	1.4	39.98	2	40.00	40.15	-0.6	3,410	-0.02%
2023/12/19	4	39.98	0	0.00	40.15	4	3,443	0.12%
2023/12/18	1	40.10	0	0.00	40.45	1	3,468	0.03%
2023/12/15	6.1	40.42	0	0.00	40.40	6.1	3,484	0.18%
2023/12/14	0.2	40.25	0	0.00	40.40	0.2	3,472	0.01%
2023/12/13	1.1	39.91	1.3	40.00	40.05	-0.3	3,497	-0.01%
2023/12/12	5.1	39.99	0	0.00	39.90	5.1	3,540	0.14%
2023/12/11	3	40.05	3.5	40.02	40.10	-0.5	3,549	-0.01%
2023/12/07	1	40.25	0	0.00	40.20	1	3,523	0.03%
2023/12/06	4.6	40.37	0	0.00	40.35	4.6	3,531	0.13%
2023/12/05	2.2	40.55	1.1	40.56	40.55	1.1	3,489	0.03%
2023/12/04	2	40.68	0	0.00	40.70	2	3,476	0.06%
2023/12/01	0.1	40.90	1	40.80	40.80	-0.9	3,447	-0.03%
2023/11/30	2.1	40.78	0	0.00	40.95	2.1	3,452	0.06%
2023/11/29	1	40.85	0	0.00	40.85	1	3,496	0.03%
2023/11/28	1.9	40.97	0	0.00	40.95	1.9	3,489	0.05%
2023/11/22	3	40.97	1	41.10	41.05	2	3,467	0.06%
2023/11/21	4	40.93	0	0.00	40.85	4	3,444	0.12%
2023/11/20	0	0.00	0.5	40.95	41.10	-0.5	3,427	-0.01%
2023/11/17	0	0.00	0.1	40.95	40.90	-0.1	3,415	0.00%
2023/11/16	0	0.00	3.6	40.91	41.00	-3.6	3,433	-0.10%
2023/11/15	2.5	40.62	3	40.65	40.90	-0.5	3,434	-0.01%
2023/11/14	1	40.85	0	0.00	40.85	1	3,400	0.03%
2023/11/13	1.1	40.70	0	0.00	40.60	1.1	3,398	0.03%
2023/11/10	0.1	40.60	1	40.60	40.55	-1	3,391	-0.03%
2023/11/09	0.2	40.73	0	0.00	40.60	0.2	3,392	0.00%
2023/11/08	1.1	40.65	0.6	40.75	40.60	0.4	3,434	0.01%
2023/11/07	1	40.70	0	0.00	40.70	1	3,506	0.03%
2023/11/06	4.2	40.59	1.2	40.67	40.70	3	3,513	0.09%
2023/11/03	2	40.78	0	0.00	40.60	2	3,494	0.06%
2023/11/02	1	40.60	1.2	40.68	40.60	-0.2	3,494	-0.01%
2023/11/01	0.6	40.61	6.4	40.51	40.60	-5.8	3,493	-0.17%
2023/10/31	1.2	40.64	0.5	40.80	40.70	0.7	3,483	0.02%
2023/10/27	0.1	41.10	0	0.00	40.80	0.1	3,471	0.00%
2023/10/26	0	0.00	2	41.05	40.95	-2	3,476	-0.06%
2023/10/23	1	40.90	0	0.00	40.75	1	3,488	0.03%
2023/10/20	4	41.20	0	0.00	41.10	4	3,504	0.11%
2023/10/19	1	42.10	10.2	42.02	41.80	-9.2	3,542	-0.26%
2023/10/18	13	41.23	2	41.11	42.05	11	3,479	0.32%
2023/10/16	0.2	40.75	1	41.30	41.30	-0.8	3,162	-0.03%
2023/10/13	1	40.45	2	40.70	40.85	-1	3,128	-0.03%
2023/10/12	3	40.10	0	0.00	40.20	3	3,125	0.10%
2023/10/11	2	39.55	1	40.00	40.10	1	3,128	0.03%
2023/10/06	5	39.04	0	0.00	39.40	5	3,089	0.16%
2023/10/05	2	39.13	0	0.00	39.10	2	3,071	0.07%
2023/10/04	1	39.10	0	0.00	39.10	1	3,075	0.03%
2023/10/03	3	39.23	4	39.25	39.25	-1	3,077	-0.03%
2023/10/02	5.6	39.33	0	0.00	39.30	5.6	3,075	0.18%
2023/09/27	3.7	39.63	0	0.00	39.55	3.7	2,981	0.12%
2023/09/26	4	39.86	1	39.85	40.00	3	2,901	0.10%
2023/09/25	8	43.10	12	43.00	43.05	-4	2,712	-0.15%
2023/09/22	14	43.48	0.9	43.80	43.40	13.1	2,593	0.51%
2023/09/21	10	43.99	0	0.00	43.95	10	2,534	0.39%
2023/09/20	5	44.26	1	44.20	44.20	4	2,472	0.16%
2023/09/19	2	44.08	0.2	44.10	44.30	1.8	2,406	0.07%
2023/09/18	4	43.84	14	44.14	44.15	-10	2,376	-0.42%
2023/09/15	2	43.90	0	0.00	43.25	2	2,331	0.09%
2023/09/14	3	44.08	0	0.00	44.10	3	2,252	0.13%
2023/09/11	1.6	43.45	0	0.00	43.50	1.6	2,268	0.07%
2023/09/08	0	0.00	4.1	43.54	43.40	-4.1	2,272	-0.18%
2023/09/07	0	0.00	3	43.33	43.40	-3	2,261	-0.13%
2023/09/05	1	43.40	1	43.45	43.45	0	2,292	0.00%
2023/09/04	0	0.00	1	43.50	43.60	-1	2,273	-0.04%
2023/08/30	0	0.00	2	43.20	43.25	-2	2,228	-0.09%
2023/08/29	0	0.00	1	43.20	43.20	-1	2,235	-0.04%
2023/08/24	1	42.20	0	0.00	42.30	1	2,289	0.04%
2023/08/21	1	42.90	0	0.00	42.75	1	2,323	0.04%
2023/08/18	4	42.80	0	0.00	42.95	4	2,348	0.17%
2023/08/14	3	42.77	0	0.00	42.60	3	2,426	0.12%
2023/08/10	0	0.00	6	42.55	42.90	-6	2,378	-0.25%
2023/08/08	1	42.80	0	0.00	42.95	1	2,553	0.04%
2023/08/02	0.6	42.50	1	42.40	42.55	-0.4	2,959	-0.01%
2023/08/01	0.2	42.50	0	0.00	42.55	0.2	2,975	0.01%
2023/07/27	0	0.00	0.3	42.35	42.40	-0.3	3,023	-0.01%
2023/07/25	1.2	41.58	0	0.00	41.60	1.2	3,007	0.04%
2023/07/24	6.3	41.79	0	0.00	41.70	6.3	2,980	0.21%
2023/07/21	1	42.25	1	42.20	42.15	0	2,924	0.00%
2023/07/20	1	42.20	0	0.00	42.25	1	2,951	0.03%
2023/07/19	1	42.10	0	0.00	42.15	1	2,951	0.03%
2023/07/18	1.1	42.06	0	0.00	42.15	1.1	2,944	0.04%
2023/07/17	1	42.20	0	0.00	42.25	1	2,931	0.03%
2023/07/14	1	42.55	0	0.00	42.55	1	2,898	0.03%
2023/07/13	0.1	42.90	0	0.00	42.80	0.1	2,887	0.00%
2023/07/11	1	42.80	0	0.00	43.00	1	2,878	0.03%
2023/07/10	0.1	42.95	1	42.95	42.80	-0.9	2,878	-0.03%
2023/06/30	0.2	42.65	1	42.75	42.65	-0.8	2,964	-0.03%
2023/06/26	0	0.00	2	42.33	42.25	-2	2,985	-0.07%
2023/06/21	0.1	42.35	0	0.00	42.25	0.1	3,006	0.00%
2023/06/20	1	42.25	0.3	42.35	42.15	0.7	3,001	0.02%
2023/06/16	5.3	42.29	6.1	42.38	42.25	-0.8	2,968	-0.03%
2023/06/14	0.1	42.95	0	0.00	43.00	0.1	2,916	0.00%
2023/06/09	0.1	42.50	0	0.00	42.50	0.1	3,009	0.00%
2023/06/08	1	42.60	11	42.65	42.55	-10	3,019	-0.33%
2023/06/02	1	42.60	0	0.00	42.60	1	3,052	0.03%
2023/05/31	0	0.00	1	42.10	42.60	-1	3,080	-0.03%
2023/05/30	0.9	42.10	13	42.17	42.15	-12.1	3,030	-0.40%
2023/05/26	0.1	42.25	7.4	42.26	42.20	-7.3	3,040	-0.24%
2023/05/25	6	42.65	9	42.81	42.50	-3	3,025	-0.10%
2023/05/24	3	42.97	1	43.10	43.05	2	3,015	0.07%
2023/05/23	0	0.00	1	42.75	42.75	-1	2,976	-0.03%
2023/05/22	0	0.00	3	42.35	42.60	-3	2,973	-0.10%
2023/05/19	1.1	41.95	0	0.00	42.00	1.1	2,931	0.04%
2023/05/18	2	41.98	0	0.00	42.00	2	2,896	0.07%
2023/05/17	1	41.70	0	0.00	41.90	1	2,868	0.03%
2023/05/16	0	0.00	1	41.75	41.65	-1	2,836	-0.04%
2023/05/15	18.1	41.09	29.6	41.23	41.35	-11.5	2,816	-0.41%
2023/05/12	5.1	41.65	4	41.78	41.95	1.1	2,713	0.04%
2023/05/11	28	42.00	33.1	41.78	42.30	-5.1	2,632	-0.19%
2023/05/10	1	43.20	0	0.00	43.20	1	2,214	0.05%
2023/05/08	5.5	43.14	18	43.07	43.30	-12.5	2,235	-0.56%
2023/05/05	0.8	43.05	0.1	42.90	42.90	0.7	2,230	0.03%
2023/05/04	1	42.80	2	42.68	42.85	-1	2,252	-0.04%
2023/05/03	0	0.00	1	42.30	42.30	-1	2,241	-0.04%
2023/05/02	9	42.14	1	42.15	42.20	8	2,289	0.35%
2023/04/28	1	42.00	0	0.00	42.05	1	2,366	0.04%
2023/04/27	1	41.95	0	0.00	42.05	1	2,398	0.04%
2023/04/26	2	41.80	0	0.00	42.00	2	2,410	0.08%
2023/04/24	2	41.75	0	0.00	41.75	2	2,406	0.08%
2023/04/20	0	0.00	1	41.90	41.85	-1	2,422	-0.04%
2023/04/18	0.5	42.10	0	0.00	42.10	0.5	2,402	0.02%
2023/04/17	0.2	42.05	0	0.00	42.05	0.2	2,394	0.01%
2023/04/14	1	42.10	0	0.00	42.10	1	2,390	0.04%
2023/04/13	1	41.95	12	42.13	42.10	-11	2,397	-0.46%
2023/04/12	8.2	42.03	0	0.00	41.95	8.2	2,407	0.34%
2023/04/11	0	0.00	1.2	41.62	41.75	-1.2	2,348	-0.05%
2023/04/07	0	0.00	2	41.50	41.70	-2	2,499	-0.08%
2023/04/06	5	40.89	0	0.00	40.85	5	2,473	0.20%
2023/03/31	0	0.00	1	41.00	41.15	-1	2,570	-0.04%
2023/03/30	1	40.85	0	0.00	41.00	1	2,889	0.03%
2023/03/29	0.1	41.05	0	0.00	41.05	0.1	3,290	0.00%
2023/03/27	2	40.70	1	40.80	40.70	1	4,154	0.02%
2023/03/24	4	40.66	0	0.00	40.65	4	4,616	0.09%
2023/03/23	2	41.03	1	41.25	41.00	1	4,683	0.02%
2023/03/22	0	0.00	1	41.10	41.15	-1	4,761	-0.02%
2023/03/16	4	40.05	3	40.05	40.10	1	5,004	0.02%
2023/03/15	6	40.85	0	0.00	40.60	6	5,035	0.12%
2023/03/14	1	41.50	0	0.00	41.50	1	4,997	0.02%
2023/03/13	0	0.00	2	41.70	41.80	-2	5,086	-0.04%
2023/03/10	3.3	41.86	17	41.84	41.95	-13.7	5,112	-0.27%
2023/03/07	4	41.60	0	0.00	41.80	4	5,162	0.08%
2023/03/06	1	41.75	0.7	41.91	41.80	0.3	5,202	0.01%
2023/03/03	9	41.86	3	41.95	41.95	6	5,213	0.12%
2023/03/02	0	0.00	9	42.06	42.25	-9	5,216	-0.17%
2023/03/01	0	0.00	2	42.30	42.35	-2	5,253	-0.04%
2023/02/24	0.6	42.42	0	0.00	42.40	0.6	5,404	0.01%
2023/02/23	0.1	42.45	0	0.00	42.40	0.1	5,417	0.00%
2023/02/22	0	0.00	1	42.05	42.30	-1	5,435	-0.02%
2023/02/21	0	0.00	2	42.18	42.25	-2	5,466	-0.04%
2023/02/20	0	0.00	6	42.27	42.30	-6	5,567	-0.11%
2023/02/17	1	41.90	0	0.00	41.95	1	5,613	0.02%
2023/02/16	0.1	41.85	0	0.00	41.90	0.1	5,744	0.00%
2023/02/14	0	0.00	2	41.98	42.00	-2	5,835	-0.03%
2023/02/13	0	0.00	1	41.55	41.80	-1	5,888	-0.02%
2023/02/10	0	41.70	0.3	41.70	41.55	-0.3	5,912	0.00%
2023/02/09	1	41.75	0.1	41.90	41.75	0.9	5,946	0.02%
2023/02/08	0.1	41.85	0	0.00	41.90	0.1	6,025	0.00%
2023/02/07	1	41.85	0	0.00	41.95	1	6,053	0.02%
2023/02/06	6.1	41.83	2	41.70	42.00	4.1	6,047	0.07%
2023/02/03	0.1	41.62	0	0.00	41.80	0.1	6,036	0.00%
2023/02/02	5.9	41.50	0.1	41.63	41.25	5.8	6,057	0.10%
2023/02/01	0	0.00	8.8	41.45	41.60	-8.8	6,045	-0.15%
2023/01/31	3	41.17	0	0.00	41.10	3	6,114	0.05%
2023/01/30	2	40.85	2	40.95	40.65	0	6,079	0.00%
2023/01/17	1.4	40.56	2	40.70	40.70	-0.6	6,054	-0.01%
2023/01/16	0	40.95	0	0.00	40.70	0	6,047	0.00%
2023/01/13	1	40.75	0	0.00	40.80	1	6,054	0.02%
2023/01/12	1	40.65	0	0.00	40.70	1	6,092	0.02%
2023/01/11	0	0.00	0.1	40.70	40.60	-0.1	6,125	0.00%
2023/01/10	1.1	40.46	1	40.50	40.50	0.1	6,136	0.00%
2023/01/05	1.1	40.60	0	0.00	40.40	1.1	6,223	0.02%
2023/01/04	0	0.00	0.2	40.50	40.60	-0.2	6,229	0.00%
2023/01/03	0	40.40	0	0.00	40.35	0	6,276	0.00%
2022/12/30	2	40.55	0	0.00	40.30	2	6,293	0.03%
2022/12/29	0	0.00	3	40.50	40.60	-3	6,273	-0.05%
2022/12/28	2.2	41.01	6	40.80	40.70	-3.9	6,284	-0.06%
2022/12/27	2.1	41.40	2.8	41.39	41.45	-0.8	6,283	-0.01%
2022/12/26	4.3	40.38	0	0.00	40.25	4.3	6,225	0.07%
2022/12/23	6.1	40.28	5	40.55	40.35	1.1	6,264	0.02%
2022/12/22	4	39.95	0	0.00	42.00	4	6,211	0.06%
2022/12/21	9.1	38.92	5	39.18	40.00	4.1	6,026	0.07%
2022/12/20	8.4	39.87	2	40.26	39.65	6.3	5,780	0.11%
2022/12/19	0.4	40.87	0	0.00	40.50	0.4	5,621	0.01%
2022/12/16	2.1	41.52	0	0.00	41.15	2.1	5,404	0.04%
2022/12/15	1	41.75	0	0.00	42.40	1	5,094	0.02%
2022/12/14	3.1	42.46	0	0.00	42.60	3.1	5,170	0.06%
2022/12/13	3.1	42.93	0	0.00	42.75	3.1	5,162	0.06%
2022/12/12	0.1	43.85	3	43.82	43.65	-2.9	5,153	-0.06%
2022/12/09	1	43.95	0	0.00	44.00	1	5,155	0.02%
2022/12/06	0.1	44.20	0	0.00	43.95	0.1	5,103	0.00%
2022/12/05	1.1	44.60	0	0.00	44.40	1.1	5,088	0.02%
2022/12/02	1.5	44.45	1.4	44.52	44.25	0.1	5,030	0.00%
2022/12/01	6	44.78	2	44.78	44.80	4	5,016	0.08%
2022/11/30	0.3	44.65	2	44.75	44.80	-1.7	5,021	-0.03%
2022/11/25	1.1	44.56	0	0.00	44.55	1.1	5,022	0.02%
2022/11/24	2	44.95	1	45.00	44.90	1	5,032	0.02%
2022/11/23	0	0.00	1.1	44.85	44.90	-1.1	5,037	-0.02%
2022/11/22	0	0.00	28	44.63	44.85	-28	5,044	-0.56%
2022/11/18	0	0.00	3	43.75	43.80	-3	4,941	-0.06%
2022/11/17	2	43.60	10.2	43.57	43.55	-8.2	4,949	-0.17%
2022/11/16	6	43.19	10.6	43.31	43.20	-4.6	4,925	-0.09%
2022/11/15	3	43.00	0.2	42.90	42.90	2.8	4,916	0.06%
2022/11/14	0.5	43.06	8	42.94	43.35	-7.6	4,875	-0.15%
2022/11/11	1	42.30	1.5	42.30	42.40	-0.5	4,802	-0.01%
2022/11/10	1	42.00	1	42.25	42.25	0	4,814	0.00%
2022/11/09	0	0.00	1.8	42.16	42.25	-1.8	4,868	-0.04%
2022/11/08	1	41.85	0	0.00	41.90	1	4,840	0.02%
2022/11/07	0	0.00	5	41.86	42.05	-5	4,888	-0.10%
2022/11/04	0	0.00	20.7	41.84	42.00	-20.7	4,888	-0.42%
2022/11/03	0.1	41.00	0	0.00	41.30	0.1	4,842	0.00%
2022/11/02	2.7	41.33	1.2	41.41	41.25	1.5	4,832	0.03%
2022/11/01	1.8	41.34	0	41.45	41.45	1.8	4,873	0.04%
2022/10/31	1	41.12	0.5	41.40	41.45	0.5	4,888	0.01%
2022/10/28	0	0.00	1	41.90	41.65	-1	4,880	-0.02%
2022/10/27	0	0.00	2	41.15	41.80	-2	4,875	-0.04%
2022/10/24	0	0.00	1	40.60	40.60	-1	4,786	-0.02%
2022/10/21	0	0.00	3	40.50	40.50	-3	4,758	-0.06%
2022/10/13	9.1	38.44	0	0.00	38.75	9.1	4,945	0.18%
2022/10/12	0	0.00	20	39.00	38.95	-20	5,106	-0.39%
2022/10/11	1.1	38.50	0	0.00	39.35	1.1	5,224	0.02%
2022/10/07	14	39.01	0	0.00	38.90	14	5,188	0.27%
2022/10/06	20.1	39.45	0	0.00	39.65	20.1	5,180	0.39%
2022/10/05	3	39.68	5	39.70	39.75	-2	5,206	-0.04%
2022/10/04	1	39.85	0	0.00	39.70	1	5,244	0.02%
2022/10/03	3	39.15	0	0.00	39.85	3	5,232	0.06%
2022/09/28	4.6	38.60	2	38.60	38.00	2.6	5,171	0.05%
2022/09/27	3.8	39.68	0	0.00	39.65	3.8	5,055	0.08%
2022/09/26	8.2	40.24	9	40.00	40.20	-0.8	4,940	-0.02%
2022/09/23	24.2	47.78	1	47.65	47.80	23.2	4,766	0.49%
2022/09/22	10.4	47.80	0	0.00	47.75	10.4	4,634	0.22%
2022/09/21	2.2	48.00	17	48.01	48.00	-14.8	4,521	-0.33%
2022/09/20	0	0.00	3	48.00	48.00	-3	4,374	-0.07%
2022/09/19	0.1	48.25	19	48.02	48.15	-18.9	4,340	-0.43%
2022/09/16	1	48.20	0	0.00	48.30	1	4,306	0.02%
2022/09/15	1	48.25	0	0.00	48.25	1	4,462	0.02%
2022/09/14	1	48.30	0	0.00	48.25	1	4,782	0.02%
2022/09/13	0.1	48.55	10	48.50	48.50	-10	5,003	-0.20%
2022/09/12	1	48.30	19	48.25	48.40	-18	5,233	-0.34%
2022/09/08	0	0.00	2	48.20	48.35	-2	5,532	-0.04%
2022/09/07	10	47.89	0	0.00	47.90	10	5,636	0.18%
2022/09/06	7.2	48.00	0	0.00	48.10	7.2	5,682	0.13%
2022/09/05	0	0.00	0.3	48.05	47.95	-0.3	5,683	-0.01%
2022/09/02	1	47.95	0	0.00	48.00	1	5,698	0.02%
2022/09/01	2	48.00	14	48.09	48.10	-12	5,726	-0.21%
2022/08/31	1	48.50	0	0.00	48.40	1	5,714	0.02%
2022/08/30	2	48.15	3	48.12	48.35	-1	5,694	-0.02%
2022/08/29	2.1	47.86	1	47.55	47.85	1.1	5,702	0.02%
2022/08/26	0.1	48.10	4	48.20	48.20	-4	5,824	-0.07%
2022/08/25	3.1	47.97	1	47.90	48.10	2.1	5,812	0.04%
2022/08/24	16.1	47.66	4	47.78	48.00	12.1	5,807	0.21%
2022/08/23	12.1	47.60	0	0.00	47.65	12.1	5,790	0.21%
2022/08/22	1	47.30	2	47.55	47.65	-1	5,815	-0.02%
2022/08/18	3	46.92	3	46.80	46.80	0	5,742	0.00%
2022/08/17	3.2	47.03	1	47.10	47.20	2.2	5,720	0.04%
2022/08/16	1	46.70	1	46.80	46.80	0	5,658	0.00%
2022/08/15	2	46.30	0	0.00	46.20	2	5,579	0.04%
2022/08/12	5.5	46.17	0	0.00	46.15	5.5	5,593	0.10%
2022/08/11	1	46.00	5	46.00	45.90	-4	5,573	-0.07%
2022/08/09	0	0.00	1	46.00	46.00	-1	5,615	-0.02%
2022/08/08	0.9	45.95	1	46.00	46.00	-0.1	5,670	0.00%
2022/08/05	14	45.70	0	0.00	45.85	14	5,890	0.24%
2022/08/04	0.1	45.35	1	45.50	45.65	-0.9	5,966	-0.02%
2022/08/03	1	45.75	0	0.00	45.80	1	5,960	0.02%
2022/08/02	12.1	45.71	0	0.00	46.00	12.1	5,996	0.20%
2022/08/01	0.1	45.85	5	45.50	45.90	-4.9	6,010	-0.08%
2022/07/29	0.1	45.25	3	45.12	45.35	-2.9	5,999	-0.05%
2022/07/28	0.1	45.05	0	0.00	44.90	0.1	6,010	0.00%
2022/07/27	1.4	44.75	0	0.00	44.65	1.4	6,026	0.02%
2022/07/26	1.3	44.89	0	0.00	44.80	1.3	6,033	0.02%
2022/07/25	1.7	45.02	0	0.00	45.10	1.7	6,048	0.03%
2022/07/22	1.2	44.86	0	0.00	45.20	1.2	6,076	0.02%
2022/07/21	0.1	45.00	1	45.00	45.15	-0.9	6,053	-0.01%
2022/07/20	2	45.90	1	45.50	45.35	1	6,060	0.02%
2022/07/19	1.8	45.86	4	46.11	45.75	-2.2	6,023	-0.04%
2022/07/18	1	44.85	0	0.00	45.10	1	5,953	0.02%
2022/07/15	2.1	43.39	0	0.00	43.40	2.1	5,964	0.04%
2022/07/14	3.1	43.50	0	0.00	43.50	3.1	6,095	0.05%
2022/07/13	4.4	43.65	1	43.65	43.50	3.4	6,119	0.05%
2022/07/12	3.7	43.23	0	0.00	43.20	3.7	6,150	0.06%
2022/07/11	1.2	43.80	0	0.00	43.80	1.2	6,163	0.02%
2022/07/08	2.3	43.82	0	0.00	43.85	2.3	6,195	0.04%
2022/07/07	1	43.85	0	0.00	43.80	1	6,213	0.02%
2022/07/05	0	0.00	1	44.50	44.65	-1	6,572	-0.02%
2022/07/04	0	0.00	2	44.25	44.40	-2	6,803	-0.03%
2022/07/01	12.2	44.26	0	0.00	43.95	12.2	7,609	0.16%
2022/06/30	1.6	45.01	0	0.00	45.20	1.6	8,178	0.02%
2022/06/29	0.1	44.90	3	45.10	45.10	-3	8,197	-0.04%
2022/06/28	0	0.00	6	44.85	44.80	-6	8,203	-0.07%
2022/06/27	2	44.50	0	0.00	44.80	2	8,257	0.02%
2022/06/24	0.2	44.15	2	44.00	44.20	-1.8	8,284	-0.02%
2022/06/23	1	43.30	2	43.30	43.30	-1	8,320	-0.01%
2022/06/22	28.5	43.17	0	0.00	43.25	28.5	8,163	0.35%
2022/06/21	6	43.43	0	0.00	43.35	6	7,857	0.08%
2022/06/20	9.2	43.86	0	0.00	43.60	9.2	7,697	0.12%
2022/06/17	10	43.70	2	43.38	44.75	8	7,720	0.10%
2022/06/16	7.3	44.67	0	0.00	44.55	7.3	7,555	0.10%
2022/06/15	1	45.00	0	0.00	45.05	1	7,569	0.01%
2022/06/14	1	44.60	0	0.00	45.40	1	7,728	0.01%
2022/06/10	12	44.80	0	0.00	44.90	12	8,491	0.14%
2022/06/09	9	45.21	0	0.00	45.25	9	8,562	0.11%
2022/06/08	1	45.25	1	45.30	45.45	0	8,561	0.00%
2022/06/07	0.1	45.00	0	0.00	45.35	0.1	8,600	0.00%
2022/06/06	10.5	45.03	0	0.00	45.00	10.5	8,621	0.12%
2022/06/02	3	46.12	0	0.00	46.10	3	8,580	0.03%
2022/06/01	2	46.35	0	0.00	46.35	2	8,711	0.02%
2022/05/31	0	0.00	6	46.50	46.45	-6	8,812	-0.07%
2022/05/30	0.1	46.30	1	46.15	46.55	-0.9	8,881	-0.01%
2022/05/27	5	45.99	4	46.00	46.00	1	8,908	0.01%
2022/05/26	0	0.00	1	45.85	46.00	-1	9,060	-0.01%
2022/05/25	5	45.50	8	45.60	46.00	-3	9,159	-0.03%
2022/05/24	0	0.00	2	46.05	45.80	-2	9,320	-0.02%
2022/05/23	1	45.90	0	0.00	46.00	1	9,444	0.01%
2022/05/20	0	0.00	2	45.75	45.85	-2	9,685	-0.02%
2022/05/18	4	45.83	1	45.80	45.90	3	9,750	0.03%
2022/05/16	11	44.37	1	44.45	44.55	10	9,756	0.10%
2022/05/13	25.4	44.00	1	44.40	44.70	24.4	9,762	0.25%
2022/05/12	10	45.73	20	45.93	45.40	-10	9,552	-0.10%
2022/05/11	1	46.25	5	46.35	46.25	-4	9,474	-0.04%
2022/05/10	4	46.08	25	46.28	46.50	-21	9,491	-0.22%
2022/05/09	4	46.58	17	46.63	46.50	-13	9,510	-0.14%
2022/05/06	2	46.50	0	0.00	46.90	2	9,568	0.02%
2022/05/05	2	47.03	0	0.00	47.00	2	9,644	0.02%
2022/04/29	3	46.90	2	46.85	46.95	1	9,807	0.01%
2022/04/28	1	46.85	8	46.80	46.70	-7	9,846	-0.07%
2022/04/27	35.3	46.75	25	46.73	46.70	10.3	9,839	0.10%
2022/04/26	6.2	47.05	8	47.06	47.20	-1.8	9,858	-0.02%
2022/04/25	3	46.63	0	0.00	46.45	3	9,766	0.03%
2022/04/22	0.2	47.40	1	47.25	47.10	-0.8	9,677	-0.01%
2022/04/21	3.2	47.72	1.1	47.87	47.50	2.1	9,599	0.02%
2022/04/20	3.1	47.41	0.1	47.55	48.75	3	9,493	0.03%
2022/04/19	6.1	47.70	1	47.80	47.80	5.1	9,399	0.05%
2022/04/18	0	0.00	10	47.70	47.80	-10	9,395	-0.11%
2022/04/15	2	47.70	0	0.00	48.05	2	9,352	0.02%
2022/04/14	11.1	47.79	10	47.86	47.85	1.1	9,312	0.01%
2022/04/13	0	0.00	1	47.25	47.45	-1	9,288	-0.01%
2022/04/12	0.1	47.30	7	46.94	46.90	-6.9	9,253	-0.07%
2022/04/11	14	47.91	13	48.09	47.60	1	9,119	0.01%
2022/04/08	11	48.75	10	48.73	48.75	1	8,892	0.01%
2022/04/07	39	49.18	35	49.31	48.90	4	8,703	0.05%
2022/04/06	21	47.48	8	48.48	49.00	13	7,888	0.16%
2022/04/01	2	45.70	0	0.00	45.70	2	7,252	0.03%
2022/03/31	11	45.41	0	0.00	45.40	11	7,189	0.15%
2022/03/30	9	45.33	0	0.00	45.40	9	7,184	0.13%
2022/03/29	1	45.25	0	0.00	45.30	1	7,325	0.01%
2022/03/28	10.1	45.31	0	0.00	45.35	10.1	7,363	0.14%
2022/03/25	1	45.70	0	0.00	45.75	1	7,389	0.01%
2022/03/24	2.6	45.67	0	0.00	45.75	2.6	7,451	0.03%
2022/03/23	1	45.90	0	0.00	45.95	1	7,509	0.01%
2022/03/22	6.2	45.63	0	0.00	45.50	6.2	7,515	0.08%
2022/03/21	33	46.41	1	46.25	46.20	32	7,261	0.44%
2022/03/18	5.5	46.67	1	46.65	46.60	4.5	7,118	0.06%
2022/03/17	22	46.96	15	46.67	47.00	7	7,022	0.10%
2022/03/16	12	47.18	20.7	48.04	46.85	-8.7	6,829	-0.13%
2022/03/15	6	50.10	1	50.50	50.50	5	6,228	0.08%
2022/03/14	5	49.66	0	0.00	49.60	5	6,042	0.08%
2022/03/11	0	0.00	1.3	48.77	48.90	-1.3	5,950	-0.02%
2022/03/10	11	49.22	13	49.24	49.20	-2	5,931	-0.03%
2022/03/09	46	48.98	0	0.00	49.35	46	5,893	0.78%
2022/03/08	1.1	49.07	8	48.62	48.50	-6.9	5,836	-0.12%
2022/03/07	4.1	49.12	32	49.66	49.30	-27.9	5,723	-0.49%
2022/03/04	3	50.23	32	50.36	50.50	-29	5,607	-0.52%
2022/03/03	1.1	50.08	1	50.10	50.20	0.1	5,520	0.00%
2022/03/02	7	49.51	2	49.78	49.90	5	5,490	0.09%
2022/03/01	11	49.67	21.1	49.35	49.45	-10.1	5,514	-0.18%
2022/02/25	21	48.88	4	48.91	48.95	17	5,379	0.32%
2022/02/24	8	48.63	15	48.52	48.35	-7	5,287	-0.13%
2022/02/23	3	49.03	3	48.92	49.10	0	5,123	0.00%
2022/02/22	3	48.23	26	48.77	48.90	-23	5,011	-0.46%
2022/02/21	7	47.77	8	47.68	48.15	-1	4,800	-0.02%
2022/02/18	9	47.15	0	0.00	47.20	9	4,722	0.19%
2022/02/17	0	0.00	2	47.18	47.25	-2	4,777	-0.04%
2022/02/16	9	47.18	0	0.00	47.15	9	4,863	0.19%
2022/02/15	4	47.29	21	47.40	47.10	-17	5,051	-0.34%
2022/02/14	2	46.70	0	0.00	46.85	2	5,014	0.04%
2022/02/11	3	46.78	2	46.70	46.80	1	5,024	0.02%
2022/02/10	4	46.81	0	0.00	46.90	4	5,005	0.08%
2022/02/09	20	47.05	7	47.17	47.00	13	4,977	0.26%
2022/02/08	6	47.28	2	47.25	47.25	4	4,940	0.08%
2022/02/07	10	46.95	0	0.00	47.05	10	4,852	0.21%
2022/01/25	3	46.25	0	0.00	46.30	3	4,666	0.06%
2022/01/24	0	0.00	2	46.23	46.30	-2	4,641	-0.04%
2022/01/21	41	46.12	0	0.00	46.25	41	4,590	0.89%
2022/01/19	7	45.96	1	45.95	45.95	6	4,521	0.13%
2022/01/18	0	0.00	2	46.15	46.10	-2	4,470	-0.04%
2022/01/14	10	46.10	0	0.00	46.35	10	4,544	0.22%
2022/01/12	0	46.40	8	46.54	46.25	-8	4,657	-0.17%
2022/01/10	1	46.25	2.1	46.34	46.35	-1.1	4,618	-0.02%
2022/01/07	4	46.16	5	46.40	46.45	-1	4,611	-0.02%
2022/01/06	3	46.20	0	0.00	46.30	3	4,600	0.07%
2022/01/04	5	46.15	2	46.15	46.15	3	4,640	0.06%
2022/01/03	3	46.10	0	0.00	46.25	3	4,629	0.06%
2021/12/29	0	0.00	2	46.10	46.25	-2	4,569	-0.04%
2021/12/28	2	46.10	0	0.00	46.15	2	4,557	0.04%
2021/12/27	7	46.10	1	46.25	46.25	6	4,540	0.13%
2021/12/24	9	46.01	0	0.00	46.20	9	4,524	0.20%
2021/12/23	6	45.89	2	45.88	46.05	4	4,502	0.09%
2021/12/22	4.1	46.63	2	46.70	46.70	2.1	4,305	0.05%
2021/12/21	21	47.42	1	47.20	47.00	20	4,226	0.47%
2021/12/20	50	47.54	4.6	47.60	47.60	45.4	4,188	1.08%
2021/12/17	1	47.20	0	0.00	47.25	1	4,196	0.02%
2021/12/16	2.1	47.03	12	47.24	47.25	-9.9	4,208	-0.23%
2021/12/10	1.2	46.47	0	0.00	46.50	1.2	4,199	0.03%
2021/12/09	0.1	46.65	0	0.00	46.50	0.1	4,177	0.00%
2021/12/07	11	46.54	2	46.50	46.50	9	4,130	0.22%
2021/12/03	2	46.28	0	0.00	46.30	2	4,116	0.05%
2021/11/26	0	0.00	1	46.85	46.80	-1	4,044	-0.02%
2021/11/24	0	0.00	1.5	46.82	46.85	-1.5	3,916	-0.04%
2021/11/23	2.1	46.20	2	46.15	46.20	0.1	3,893	0.00%
2021/11/19	0	0.00	3	46.55	46.65	-3	3,884	-0.08%
2021/11/18	1	46.70	0	0.00	46.60	1	3,886	0.03%
2021/11/17	2	46.45	0	0.00	46.50	2	3,875	0.05%
2021/11/16	10.1	47.00	0	0.00	46.80	10.1	3,859	0.26%
2021/11/15	2	47.85	0	0.00	47.65	2	3,829	0.05%
2021/11/12	1	46.60	14	47.40	47.80	-13	3,734	-0.35%
2021/11/11	0.5	45.85	0	0.00	45.60	0.5	3,576	0.01%
2021/11/10	0.3	45.26	0	0.00	45.45	0.3	3,663	0.01%
2021/11/09	1	44.90	0	0.00	44.95	1	3,676	0.03%
2021/11/05	5	44.45	0	0.00	44.55	5	3,715	0.13%
2021/11/03	1	44.80	0	0.00	44.85	1	3,737	0.03%
2021/11/01	5	44.84	0	0.00	44.70	5	3,840	0.13%
2021/10/28	1	45.05	0	0.00	45.10	1	3,908	0.03%
2021/10/26	0.5	45.45	0	0.00	45.55	0.5	3,975	0.01%
2021/10/25	0.1	45.00	0	0.00	45.20	0.1	4,053	0.00%
2021/10/22	0.3	45.55	0	0.00	45.15	0.3	4,122	0.01%
2021/10/20	1.1	44.51	0	0.00	44.60	1.1	4,054	0.03%
2021/10/19	1	44.50	1	44.55	44.55	0	4,268	0.00%
2021/10/18	2	44.60	0	0.00	44.65	2	4,364	0.05%
2021/10/15	0	0.00	1	44.80	44.75	-1	4,387	-0.02%
2021/10/12	11	44.73	0	0.00	45.10	11	4,494	0.24%
2021/10/08	1.1	44.58	0	0.00	44.60	1.1	4,440	0.02%
2021/10/05	1	44.45	0	0.00	44.60	1	4,464	0.02%
2021/10/01	1.3	44.73	0	0.00	44.80	1.3	4,599	0.03%
2021/09/30	10	45.10	0	0.00	45.10	10	4,629	0.22%
2021/09/27	2	44.65	0	0.00	44.65	2	4,567	0.04%
2021/09/23	11	46.80	0	0.00	46.80	11	4,357	0.25%
2021/09/22	2	46.73	0	0.00	46.20	2	4,245	0.05%
2021/09/17	2	47.35	0	0.00	47.35	2	4,100	0.05%
2021/09/16	2	47.60	0	0.00	47.80	2	4,089	0.05%
2021/09/15	2	47.58	0	0.00	47.55	2	4,138	0.05%
2021/09/13	12	48.10	3.4	48.34	48.35	8.6	4,204	0.20%
2021/09/09	0	0.00	31	47.00	47.50	-31	4,298	-0.72%
2021/09/08	0	0.00	2	47.55	47.25	-2	4,312	-0.05%
2021/09/07	0	0.00	1	47.95	47.85	-1	4,297	-0.02%
2021/09/03	1	48.15	0	0.00	48.25	1	4,304	0.02%
2021/09/02	2	48.50	0	0.00	48.25	2	4,344	0.05%
2021/09/01	1	48.60	2	48.50	48.40	-1	4,370	-0.02%
2021/08/31	0	0.00	3	48.20	48.20	-3	4,386	-0.07%
2021/08/30	3	47.38	0	0.00	47.40	3	4,411	0.07%
2021/08/27	7	47.38	0	0.00	47.45	7	4,405	0.16%
2021/08/25	3	47.38	0	0.00	47.60	3	4,498	0.07%
2021/08/23	1	47.65	0	0.00	47.50	1	4,576	0.02%
2021/08/18	0	0.00	3	48.15	48.40	-3	5,778	-0.05%
2021/08/16	0	0.00	5	48.45	48.10	-5	5,726	-0.09%
2021/08/12	0	0.00	2	48.95	48.95	-2	5,580	-0.04%
2021/08/05	0	0.00	3	48.85	48.70	-3	5,663	-0.05%
2021/08/03	0	0.00	1	49.65	49.30	-1	5,955	-0.02%
2021/08/02	1	49.30	0	0.00	49.45	1	6,067	0.02%
2021/07/30	0	0.00	4	48.95	49.05	-4	6,127	-0.07%
2021/07/29	1	49.15	0	0.00	49.10	1	6,148	0.02%
2021/07/28	18	48.52	8	48.28	48.35	10	6,105	0.16%
2021/07/23	5	48.03	5	47.68	47.90	0	6,014	0.00%
2021/07/22	11	47.00	2.2	46.78	46.85	8.8	5,822	0.15%
2021/07/20	1.1	45.65	0	0.00	45.65	1.1	5,959	0.02%
2021/07/13	0	0.00	20	44.80	44.85	-20	6,135	-0.33%
2021/07/12	20	45.20	0	0.00	45.20	20	6,116	0.33%
2021/07/09	5	45.24	0	0.00	45.00	5	6,084	0.08%
2021/07/07	0	0.00	0.2	44.15	44.40	-0.2	6,008	0.00%
2021/07/02	0	0.00	2.1	43.35	43.30	-2.1	6,077	-0.04%
2021/07/01	0	0.00	2	43.40	43.20	-2	6,112	-0.03%
2021/06/30	1	43.65	0	0.00	43.65	1	6,122	0.02%
2021/06/28	0	0.00	1	43.80	43.60	-1	6,172	-0.02%
2021/06/25	0	0.00	4	44.00	43.60	-4	6,171	-0.06%
2021/06/24	0	0.00	1	43.80	43.85	-1	6,158	-0.02%
2021/06/23	0	0.00	0.2	42.70	42.70	-0.2	6,132	0.00%
2021/06/22	0	0.00	2	42.55	42.35	-2	6,080	-0.03%
2021/06/21	8	42.28	0	0.00	42.20	8	6,087	0.13%
2021/06/11	1	42.55	2	42.40	42.40	-1	6,240	-0.02%
2021/06/09	0	0.00	1	41.65	41.75	-1	6,208	-0.02%
2021/06/08	2	41.45	0	0.00	41.40	2	6,192	0.03%
2021/06/04	3	41.88	0	0.00	41.95	3	6,144	0.05%
2021/06/02	1	41.85	0	0.00	42.00	1	6,141	0.02%
2021/06/01	1	42.20	0	0.00	42.20	1	6,061	0.02%
2021/05/31	3	42.13	3	42.17	42.10	0	6,060	0.00%
2021/05/27	1	41.90	1	42.75	42.60	0	5,986	0.00%
2021/05/24	1	42.65	0	0.00	42.70	1	4,755	0.02%
2021/05/21	0	0.00	1	43.00	43.00	-1	4,782	-0.02%
2021/05/19	1	42.00	0	0.00	41.85	1	4,749	0.02%
2021/05/18	1	41.80	0	0.00	41.90	1	4,748	0.02%
2021/05/14	0	0.00	0.1	42.80	42.80	-0.1	4,683	0.00%
2021/05/13	1	42.30	0	0.00	42.10	1	4,629	0.02%
2021/05/12	4	43.54	3	42.35	42.60	1	4,544	0.02%
2021/05/11	0	0.00	1	44.90	44.85	-1	4,277	-0.02%
2021/05/10	0	0.00	4	45.45	45.70	-4	4,201	-0.10%
2021/05/07	0	0.00	11	45.17	44.70	-11	4,073	-0.27%
2021/05/05	0	0.00	1	45.15	45.20	-1	3,929	-0.03%
2021/05/04	2	44.35	0	0.00	44.35	2	3,882	0.05%
2021/05/03	0	0.00	2	44.80	44.70	-2	3,820	-0.05%
2021/04/29	2	45.20	2	45.30	45.25	0	3,765	0.00%
2021/04/27	0	0.00	7	46.50	46.20	-7	3,767	-0.19%
2021/04/26	4	46.98	10	46.54	46.60	-6	3,705	-0.16%
2021/04/23	10	44.70	2	44.90	45.35	8	3,491	0.23%
2021/04/22	0	0.00	1	44.50	44.10	-1	3,389	-0.03%
2021/04/20	1	44.20	0	0.00	44.35	1	3,311	0.03%
2021/04/16	2	43.35	0	0.00	43.60	2	3,270	0.06%
2021/04/15	0.1	43.35	0	0.00	43.30	0.1	3,297	0.00%
2021/04/14	2	43.25	0	0.00	43.25	2	3,331	0.06%
2021/04/12	4	43.55	0	0.00	43.60	4	3,327	0.12%
2021/04/08	2	43.50	1	43.40	43.50	1	3,300	0.03%
2021/04/07	2	43.48	0	0.00	43.65	2	3,277	0.06%
2021/03/30	1	43.60	0	0.00	43.45	1	3,527	0.03%
2021/03/23	2	43.18	0	0.00	43.15	2	4,361	0.05%
2021/03/22	1	43.30	2	43.25	43.60	-1	4,406	-0.02%
2021/03/19	1	44.75	0	0.00	44.25	1	4,320	0.02%
2021/03/18	1.2	45.50	0	0.00	45.20	1.2	4,322	0.03%
2021/03/16	2	44.95	0	0.00	44.90	2	4,433	0.05%
2021/03/15	0	0.00	1	44.70	44.75	-1	4,528	-0.02%
2021/03/09	5	45.30	0	0.00	45.40	5	5,080	0.10%
2021/03/08	0	0.00	0.1	45.20	45.25	-0.1	5,088	0.00%
2021/03/02	1.1	45.29	0	0.00	44.55	1.1	5,174	0.02%
2021/02/25	0	0.00	2	45.00	44.95	-2	5,115	-0.04%
2021/02/24	1	45.00	0	0.00	44.55	1	5,110	0.02%
2021/02/23	0	0.00	5	44.80	44.85	-5	5,087	-0.10%
2021/02/22	2	44.00	10	44.00	44.05	-8	5,042	-0.16%
2021/02/19	1	43.70	5	44.05	44.10	-4	5,037	-0.08%
2021/02/17	6	43.74	0	0.00	43.75	6	5,010	0.12%
2021/02/04	0	0.00	5	43.45	43.45	-5	4,999	-0.10%
2021/02/03	0	0.00	15	43.60	43.30	-15	5,080	-0.30%
2021/02/02	0	0.00	1	43.40	43.60	-1	5,119	-0.02%
2021/01/28	0	0.00	4	43.35	43.25	-4	5,081	-0.08%
2021/01/27	0	0.00	1	43.85	43.60	-1	5,087	-0.02%
2021/01/20	6	43.54	0	0.00	43.10	6	5,100	0.12%
2021/01/19	0.9	44.62	0	0.00	44.40	0.9	5,021	0.02%
2021/01/15	10.8	45.61	10	45.10	45.05	0.8	5,015	0.02%
2021/01/14	1	45.50	0	0.00	45.70	1	5,177	0.02%
2021/01/12	0	0.00	0.1	45.90	45.55	-0.1	5,170	0.00%
2021/01/11	10	45.93	0.2	46.00	46.00	9.8	5,145	0.19%
2021/01/08	5	45.80	0	0.00	45.90	5	5,122	0.10%
2021/01/06	5.3	45.26	0	0.00	45.20	5.3	5,053	0.10%
2021/01/04	0	0.00	1	45.20	45.15	-1	5,002	-0.02%
2020/12/30	1	45.50	0	0.00	45.55	1	4,999	0.02%
2020/12/28	5	46.05	1	46.00	45.90	4	4,988	0.08%
2020/12/25	2	46.60	1.7	46.11	46.45	0.3	4,947	0.01%
2020/12/22	0	0.00	5	44.95	44.50	-5	4,623	-0.11%
2020/12/21	18	45.73	15	45.06	44.95	3	4,561	0.07%
2020/12/18	0	0.00	13.2	46.25	45.60	-13.2	4,425	-0.30%
2020/12/17	7.5	46.09	0.2	45.90	46.05	7.3	4,185	0.17%
2020/12/15	0	0.00	12	44.95	45.25	-12	4,086	-0.29%
2020/12/14	0	0.00	25	45.11	44.90	-25	4,076	-0.61%
2020/12/11	0	0.00	6.2	44.52	44.35	-6.2	4,015	-0.15%
2020/12/10	3	44.00	1	44.65	44.60	2	3,999	0.05%
2020/12/09	26	44.42	0	0.00	44.50	26	3,934	0.66%
2020/12/08	22	44.56	10	44.89	45.40	12	3,834	0.31%
2020/12/07	5.2	45.83	35	45.42	45.85	-29.8	3,620	-0.82%
2020/12/04	0	0.00	20	43.43	43.50	-20	3,344	-0.60%
2020/12/03	12	43.93	20	43.73	43.80	-8	3,285	-0.24%
2020/12/01	10	44.05	2	44.45	44.50	8	3,240	0.25%
2020/11/30	0	0.00	1	44.00	44.50	-1	3,235	-0.03%
2020/11/26	5.6	43.89	0	0.00	43.85	5.6	3,149	0.18%
2020/11/24	6	43.53	3	43.45	43.50	3	3,245	0.09%
2020/11/23	0	0.00	10	43.45	43.45	-10	3,242	-0.31%
2020/11/17	11	43.30	0	0.00	43.40	11	3,277	0.34%
2020/11/13	5.5	43.26	1	43.35	43.40	4.5	3,336	0.13%
2020/11/12	10	43.53	6	43.75	43.85	4	3,324	0.12%
2020/11/11	6.2	43.28	2	43.88	44.00	4.2	3,346	0.13%
2020/11/10	10	42.83	0.2	42.95	42.95	9.8	3,273	0.30%
2020/11/06	1	41.95	0	0.00	41.90	1	3,242	0.03%
2020/11/04	2	41.95	0	0.00	42.00	2	3,211	0.06%
2020/11/03	0	0.00	10	42.30	42.35	-10	3,197	-0.31%
2020/10/30	16	41.83	0	0.00	41.50	16	3,171	0.50%
2020/10/29	1	41.90	0	0.00	41.85	1	3,118	0.03%
2020/10/27	0	0.00	5	42.50	42.55	-5	3,113	-0.16%
2020/10/26	0	0.00	5	42.80	42.60	-5	3,111	-0.16%
2020/10/22	2	42.15	0	0.00	43.20	2	3,106	0.06%
2020/10/21	10	42.70	0	0.00	42.70	10	2,930	0.34%
2020/10/20	2	42.78	0	0.00	42.65	2	2,920	0.07%
2020/10/19	8	43.17	0	0.00	43.20	8	2,899	0.28%
2020/10/16	0	0.00	1	43.00	42.90	-1	2,874	-0.03%
2020/10/15	2	43.15	17	43.07	42.95	-15	2,865	-0.52%
2020/10/13	24	43.92	0	0.00	43.85	24	2,846	0.84%
2020/10/12	0	0.00	2	44.35	44.20	-2	2,839	-0.07%
2020/10/08	1	44.70	35	44.00	44.70	-34	2,849	-1.19%
2020/10/07	10	43.55	0	0.00	43.50	10	2,803	0.36%
2020/10/06	0	0.00	10	43.70	43.70	-10	2,829	-0.35%
2020/10/05	0	0.00	15	43.43	43.20	-15	2,833	-0.53%
2020/09/30	31	43.08	0	0.00	43.00	31	2,825	1.10%
2020/09/25	1	41.60	0	0.00	41.50	1	2,769	0.04%
2020/09/24	3	41.50	14	41.37	41.45	-11	2,721	-0.40%
2020/09/23	18	46.37	11	46.20	46.15	7	2,590	0.27%
2020/09/21	2	46.65	26	46.85	46.85	-24	2,460	-0.98%
2020/09/16	21	46.38	0	0.00	46.35	21	2,358	0.89%
2020/09/15	3	46.52	1	46.05	46.35	2	2,343	0.09%
2020/09/14	5	46.35	0	0.00	46.35	5	2,348	0.21%
2020/09/11	10	46.25	0	0.00	46.30	10	2,335	0.43%
2020/09/10	5	46.30	0	0.00	46.30	5	2,321	0.22%
2020/09/09	0	0.00	1	45.40	46.15	-1	2,306	-0.04%
2020/09/08	20	45.95	0	0.00	45.85	20	2,307	0.87%
2020/09/07	5	45.90	0	0.00	46.00	5	2,396	0.21%
2020/09/02	0	0.00	1	46.00	45.65	-1	2,445	-0.04%
2020/08/26	0	0.00	1	45.45	45.50	-1	2,500	-0.04%
2020/08/25	7	44.99	0	0.00	44.95	7	2,531	0.28%
2020/08/20	3	43.70	27	44.02	43.50	-24	2,678	-0.90%
2020/08/19	15	44.51	0	0.00	44.45	15	2,644	0.57%
2020/08/18	2	44.33	6	44.38	44.30	-4	2,619	-0.15%
2020/08/17	11	44.19	16	43.55	44.35	-5	2,621	-0.19%
2020/08/14	17	43.10	0	0.00	43.10	17	2,595	0.66%
2020/08/13	1	43.60	0	0.00	43.75	1	2,596	0.04%
2020/08/11	5	42.70	0	0.00	42.70	5	2,603	0.19%
2020/08/10	0	0.00	2	42.90	42.90	-2	2,640	-0.08%
2020/08/06	2	42.65	0	0.00	42.95	2	2,722	0.07%
2020/08/05	0	0.00	3	42.45	42.40	-3	2,742	-0.11%
2020/08/04	2	42.40	0	0.00	42.30	2	2,780	0.07%
2020/07/31	1	42.85	0	0.00	42.80	1	2,793	0.04%
2020/07/23	0	0.00	1	43.25	43.40	-1	2,805	-0.04%
2020/07/21	1	43.50	0	0.00	43.45	1	2,848	0.04%
2020/07/15	1	43.60	2	43.50	43.65	-1	2,856	-0.04%
2020/07/14	1	42.75	0	0.00	42.60	1	2,827	0.04%
2020/07/09	0	0.00	2	44.00	43.90	-2	2,812	-0.07%
2020/07/08	2	44.00	0	0.00	44.40	2	2,791	0.07%
2020/07/03	1	43.85	0	0.00	43.85	1	2,768	0.04%
2020/06/29	1	43.50	0	0.00	43.60	1	2,797	0.04%
2020/06/23	0	0.00	1	44.05	43.90	-1	2,823	-0.04%
2020/06/15	1	43.70	2	44.10	43.70	-1	3,099	-0.03%
2020/06/11	1	45.05	8	45.54	44.80	-7	3,119	-0.22%
2020/06/08	0	0.00	1	46.65	46.50	-1	3,259	-0.03%
2020/06/05	1	47.25	3	47.25	47.25	-2	3,232	-0.06%
2020/05/28	0	0.00	3	44.50	44.75	-3	2,899	-0.10%
2020/05/20	0	0.00	3	44.00	43.80	-3	2,930	-0.10%
2020/05/19	0	0.00	5	43.93	44.00	-5	2,928	-0.17%
2020/05/15	0	0.00	1	43.15	43.55	-1	2,908	-0.03%
2020/05/14	0	0.00	1	43.30	43.05	-1	2,866	-0.03%
2020/05/13	10	44.08	0	0.00	44.00	10	2,832	0.35%
2020/05/12	1	44.80	0	0.00	44.90	1	2,786	0.04%
2020/05/11	2	44.85	0	0.00	44.70	2	2,769	0.07%
2020/05/07	1	43.70	0	0.00	43.80	1	2,719	0.04%
2020/04/24	0	0.00	3	40.70	40.55	-3	2,911	-0.10%
2020/04/23	0	0.00	2	40.60	40.60	-2	2,917	-0.07%
2020/04/16	3	41.13	0	0.00	41.20	3	2,895	0.10%
2020/04/13	0	0.00	2	40.50	40.30	-2	2,850	-0.07%
2020/04/01	3	40.20	0	0.00	39.90	3	2,814	0.11%
2020/03/30	2	39.85	0	0.00	40.00	2	2,784	0.07%
2020/03/27	1	39.55	0	0.00	39.55	1	2,871	0.03%
2020/03/26	0	0.00	5	39.60	39.90	-5	2,947	-0.17%
2020/03/24	0	0.00	1	37.00	36.85	-1	3,033	-0.03%
2020/03/20	5	33.96	2	34.85	35.00	3	3,015	0.10%
2020/03/19	1	33.10	1	32.95	32.90	0	2,948	0.00%
2020/03/18	7	37.21	0	0.00	36.45	7	2,814	0.25%
2020/03/13	5	38.30	5	38.65	40.40	0	2,685	0.00%
2020/03/05	0	0.00	1	45.30	45.30	-1	2,400	-0.04%
2020/02/25	1	45.00	0	0.00	45.00	1	2,370	0.04%
2020/02/14	0	0.00	1	46.00	45.85	-1	2,369	-0.04%
2020/02/12	3	45.58	1	45.65	45.80	2	2,398	0.08%
2020/02/05	1	45.35	0	0.00	45.10	1	2,430	0.04%
2020/02/03	0	0.00	20	44.29	44.90	-20	2,404	-0.83%
2020/01/30	0	0.00	11	45.60	45.45	-11	2,348	-0.47%
2020/01/15	0	0.00	1	46.45	46.55	-1	2,291	-0.04%
2020/01/13	0	0.00	2	46.25	46.30	-2	2,380	-0.08%
2020/01/10	2	46.10	1	46.10	46.25	1	2,427	0.04%
2019/12/24	1	46.00	0	0.00	46.15	1	5,351	0.02%
2019/12/19	1	45.90	1	45.90	45.90	0	5,119	0.00%
2019/12/18	0	0.00	2	46.00	46.00	-2	5,095	-0.04%
2019/12/16	1	46.25	0	0.00	46.25	1	5,088	0.02%
2019/11/28	2	46.68	0	0.00	46.50	2	5,154	0.04%
2019/11/26	2	46.20	0	0.00	46.20	2	5,164	0.04%
2019/11/07	1	47.25	0	0.00	47.25	1	5,166	0.02%
2019/11/06	0	0.00	2	47.35	47.45	-2	5,160	-0.04%
2019/10/29	1	46.80	0	0.00	46.80	1	5,095	0.02%
2019/10/25	1	47.25	0	0.00	47.25	1	5,054	0.02%
2019/10/23	0	0.00	1	47.25	47.50	-1	5,022	-0.02%
2019/10/22	2	47.05	2	47.10	47.00	0	4,995	0.00%
2019/10/15	0	0.00	1	45.80	45.95	-1	4,780	-0.02%
2019/10/14	0	0.00	3	45.72	45.65	-3	4,751	-0.06%
2019/10/09	1	45.30	0	0.00	45.30	1	4,717	0.02%
2019/10/04	2	45.65	0	0.00	45.70	2	4,607	0.04%
2019/10/03	1	45.80	2	46.05	46.05	-1	4,523	-0.02%
2019/10/02	3	45.98	0	0.00	45.90	3	4,330	0.07%
2019/10/01	7	49.89	0	0.00	49.95	7	3,108	0.23%
2019/09/27	0	0.00	1	49.95	49.90	-1	2,437	-0.04%
2019/09/25	1	49.85	0	0.00	49.80	1	1,821	0.05%
2019/09/19	6	49.95	30	49.95	49.95	-24	1,719	-1.40%
2019/09/18	30	50.10	0	0.00	50.00	30	1,706	1.76%
2019/09/17	1	50.00	0	0.00	50.20	1	1,703	0.06%
2019/09/16	0	0.00	3	49.90	50.00	-3	1,705	-0.18%
2019/09/11	1	49.50	0	0.00	49.50	1	1,701	0.06%
2019/09/09	1	49.60	0	0.00	49.70	1	1,681	0.06%
2019/08/30	0	0.00	0.6	49.55	49.50	-0.6	1,684	-0.04%
2019/08/26	1	48.85	0	0.00	48.80	1	1,610	0.06%
2019/08/21	0	0.00	12	48.60	48.65	-12	1,667	-0.72%
2019/08/15	2	48.75	0	0.00	48.95	2	1,622	0.12%
2019/08/06	2	48.10	0	0.00	48.10	2	1,615	0.12%
2019/08/05	5	48.35	0	0.00	48.20	5	1,609	0.31%
2019/07/29	1	49.00	0	0.00	48.95	1	1,612	0.06%
2019/07/24	4	48.93	0	0.00	48.90	4	1,626	0.25%
2019/07/23	4	49.10	0	0.00	49.05	4	1,609	0.25%
2019/07/22	4	49.38	0	0.00	49.25	4	1,600	0.25%
2019/07/01	3	49.55	0	0.00	49.60	3	1,762	0.17%
2019/06/26	1	49.75	0	0.00	49.75	1	1,945	0.05%
2019/06/21	0	0.00	3	49.85	50.00	-3	1,983	-0.15%
2019/06/20	0	0.00	5	49.90	49.90	-5	1,988	-0.25%
2019/06/18	1	48.95	0	0.00	49.00	1	2,011	0.05%
2019/06/17	0	0.00	5	48.95	48.55	-5	2,069	-0.24%
2019/06/12	0	0.00	2	48.70	48.75	-2	2,416	-0.08%
2019/05/23	0	0.00	1	48.10	48.05	-1	2,415	-0.04%
2019/05/21	0	0.00	1	48.05	48.10	-1	2,430	-0.04%
2019/05/15	3	47.80	0	0.00	47.80	3	2,427	0.12%
2019/05/14	0	0.00	1	48.20	48.05	-1	2,450	-0.04%
2019/04/22	0	0.00	1	48.75	48.75	-1	2,540	-0.04%
2019/04/17	6	49.10	0	0.00	49.15	6	2,556	0.23%
2019/04/16	0	0.00	2	49.15	49.40	-2	2,551	-0.08%
2019/04/12	0	0.00	5	49.05	49.10	-5	2,551	-0.20%
2019/04/10	1	49.90	0	0.00	49.90	1	2,528	0.04%
2019/04/01	2	51.00	0	0.00	50.90	2	2,640	0.08%
2019/03/29	0	0.00	5	50.00	50.80	-5	2,550	-0.20%
2019/03/22	0	0.00	15	49.60	49.25	-15	2,481	-0.60%
2019/03/21	0	0.00	3	49.00	49.35	-3	2,453	-0.12%
2019/03/20	5	48.70	5	48.75	48.70	0	2,416	0.00%
2019/03/19	10	48.98	3	49.10	48.90	7	2,361	0.30%
2019/03/18	10	48.45	0	0.00	48.55	10	2,302	0.43%
2019/03/12	4	47.66	0	0.00	47.50	4	1,967	0.20%
2019/03/04	2	47.40	0	0.00	47.50	2	1,957	0.10%
2019/02/19	0	0.00	2	47.95	47.90	-2	1,981	-0.10%
2019/02/14	3	47.35	0	0.00	47.30	3	1,991	0.15%
2019/02/13	4	47.68	0	0.00	47.65	4	1,986	0.20%
2019/01/29	1	47.80	0	0.00	47.80	1	1,912	0.05%
2019/01/25	5	47.30	0	0.00	47.60	5	1,890	0.26%
2019/01/21	5.2	46.90	0	0.00	46.85	5.2	1,857	0.28%
2019/01/15	0	0.00	2	46.55	46.60	-2	1,927	-0.10%
2019/01/11	1	46.30	0	0.00	46.30	1	2,029	0.05%
2018/12/24	2	44.90	0	0.00	44.90	2	2,216	0.09%
2018/12/17	0.2	46.25	2	46.65	46.10	-1.8	2,205	-0.08%
2018/12/07	0	0.00	0.3	46.25	46.30	-0.3	2,348	-0.01%
2018/12/04	1	46.85	0	0.00	46.70	1	2,983	0.03%
2018/12/03	2	46.95	0	0.00	47.10	2	3,664	0.05%
2018/11/15	0	0.00	4	46.50	46.55	-4	5,138	-0.08%
2018/11/08	0	0.00	4	46.70	46.70	-4	5,221	-0.08%
2018/11/02	0	0.00	1	46.20	46.20	-1	5,620	-0.02%
2018/10/26	0	0.00	1	45.10	44.40	-1	5,726	-0.02%
2018/10/18	1	45.90	0	0.00	45.90	1	5,597	0.02%
2018/10/12	0	0.00	3	45.05	46.25	-3	5,486	-0.05%
2018/10/09	0	0.00	5	46.85	46.65	-5	5,337	-0.09%
2018/10/05	0	0.00	3	46.87	46.75	-3	5,270	-0.06%
2018/10/04	0	0.00	2	47.80	47.75	-2	5,243	-0.04%
2018/10/03	0	0.00	3	48.20	48.15	-3	5,218	-0.06%
2018/10/02	0	0.00	2	48.25	48.35	-2	5,233	-0.04%
2018/09/27	0.2	47.95	0	0.00	48.00	0.2	5,198	0.00%
2018/09/17	0	0.00	1	47.50	47.50	-1	5,115	-0.02%
2018/09/14	0.2	47.50	0	0.00	47.50	0.2	5,117	0.00%
2018/09/13	2	47.65	0	0.00	47.65	2	5,104	0.04%
2018/09/07	1	45.80	0	0.00	45.10	1	4,580	0.02%
2018/09/06	6	49.13	0	0.00	49.15	6	3,932	0.15%
2018/09/04	0	0.00	1	50.00	49.95	-1	2,892	-0.03%
2018/09/03	0.2	50.00	3	50.20	50.00	-2.8	2,724	-0.10%
2018/08/24	2	48.20	0	0.00	48.50	2	2,758	0.07%
2018/08/16	0	0.00	10	47.85	47.90	-10	2,874	-0.35%
2018/08/15	0	0.00	2	48.30	48.00	-2	2,873	-0.07%
2018/08/13	0	0.00	4	47.66	47.50	-4	2,634	-0.15%
2018/08/10	0	0.00	1	47.85	48.00	-1	2,483	-0.04%
2018/08/08	0	0.00	5	47.85	47.90	-5	2,452	-0.20%
2018/08/07	0	0.00	3	47.65	47.65	-3	2,382	-0.13%
2018/07/31	0	0.00	4	46.96	47.30	-4	2,392	-0.17%
2018/07/20	1	45.90	0	0.00	45.85	1	2,471	0.04%
2018/07/13	0	0.00	1	45.55	45.60	-1	2,559	-0.04%
2018/07/03	1	44.50	0	0.00	44.20	1	2,704	0.04%
2018/06/26	1	45.50	3	45.68	45.50	-2	2,631	-0.08%
2018/06/22	10	45.65	0	0.00	45.70	10	2,644	0.38%
2018/06/21	1	46.05	0	0.00	46.15	1	2,624	0.04%
2018/06/15	8	45.96	0	0.00	45.90	8	2,624	0.30%
2018/06/14	4	46.88	1	46.35	46.35	3	2,513	0.12%
2018/06/12	0	0.00	20.3	47.40	47.65	-20.3	2,520	-0.81%
2018/06/11	1	47.60	0	0.00	47.60	1	2,510	0.04%
2018/06/08	10	47.45	60	47.38	47.60	-50	2,477	-2.02%
2018/06/07	30	47.55	0	0.00	47.45	30	2,455	1.22%
2018/06/06	0	0.00	1	47.90	47.85	-1	2,452	-0.04%
2018/06/05	15	46.45	0.9	46.80	46.80	14.1	2,345	0.60%
2018/06/04	25	46.50	3	46.75	46.60	22	2,310	0.95%
2018/06/01	0	0.00	7	46.12	46.30	-7	2,272	-0.31%
2018/05/28	3	45.70	0	0.00	45.65	3	2,116	0.14%
2018/05/24	0	0.00	3	46.20	46.30	-3	2,108	-0.14%
2018/05/23	0	0.00	47	46.01	45.90	-47	2,097	-2.24%
2018/05/22	0	0.00	13	46.18	46.05	-13	2,095	-0.62%
2018/05/17	47	45.70	0	0.00	45.65	47	2,114	2.22%
2018/05/07	0	0.00	1	45.25	45.20	-1	2,310	-0.04%
2018/04/30	0	0.00	1	45.55	45.80	-1	2,513	-0.04%
2018/04/25	0	0.00	4	45.05	45.20	-4	2,616	-0.15%
2018/04/23	2	45.75	5	45.79	45.60	-3	2,630	-0.11%
2018/04/20	5	45.10	1	45.15	45.30	4	2,590	0.15%
2018/04/17	3	44.57	0	0.00	44.55	3	2,578	0.12%
2018/04/13	3	45.15	27	45.15	45.15	-24	2,574	-0.93%
2018/04/12	10	45.50	0	0.00	45.55	10	2,586	0.39%
2018/04/11	17	45.70	0	0.00	45.70	17	2,585	0.66%
2018/04/09	1	44.90	1	45.20	44.80	0	2,583	0.00%
2018/04/03	8	45.05	0	0.00	45.20	8	2,589	0.31%
2018/03/29	1	44.90	0	0.00	44.90	1	2,585	0.04%
2018/03/28	1	45.25	0	0.00	45.30	1	2,582	0.04%
2018/03/23	0	0.00	5	44.75	44.75	-5	2,567	-0.19%
2018/03/22	0	0.00	2	45.30	45.10	-2	2,570	-0.08%
2018/03/21	1	44.70	1	44.70	44.95	0	2,590	0.00%
2018/03/16	1	44.65	0	0.00	44.60	1	2,796	0.04%
2018/03/13	1	45.20	0	0.00	45.05	1	2,704	0.04%
2018/02/27	0	0.00	1	44.55	44.15	-1	2,727	-0.04%
2018/02/09	2	43.53	0	0.00	43.55	2	2,704	0.07%
2018/02/08	1	44.00	1	44.90	44.10	0	2,679	0.00%
2018/02/07	0	0.00	1	43.90	44.20	-1	2,682	-0.04%
2018/02/06	3	42.27	1	41.90	42.20	2	2,599	0.08%
2018/02/05	1	44.80	0	0.00	44.85	1	2,514	0.04%
2018/01/31	0	0.00	1	46.00	45.80	-1	2,514	-0.04%
2018/01/30	1	45.60	0	0.00	45.55	1	2,471	0.04%
2018/01/29	1	46.95	2	46.25	46.50	-1	2,443	-0.04%
2018/01/26	9	46.10	13	46.40	46.45	-4	2,421	-0.17%
2018/01/25	3	45.50	0	0.00	45.40	3	2,341	0.13%
2018/01/24	3	44.50	0	0.00	45.00	3	2,263	0.13%
2018/01/23	0	0.00	4	44.85	44.95	-4	2,212	-0.18%
2018/01/22	0	0.00	2	43.15	43.05	-2	2,117	-0.09%
2018/01/15	0	0.00	3	42.80	42.85	-3	2,080	-0.14%
2018/01/08	0	0.00	1	43.35	43.40	-1	2,116	-0.05%
2018/01/02	0	0.00	2	42.50	43.15	-2	2,095	-0.10%