興富發 (2542)-華南永昌-東昇券商分點個股進出

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
46.60
漲跌
▲2.30
漲幅
+5.19%
成交量
35,620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

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－華南永昌-東昇券商分點個股進出

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

華南永昌-東昇券商分點個股進出
華南永昌-東昇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
2024/05/02	2	46.35	37.4	46.56	46.60	-35.4	4,966	-0.71%
2024/04/30	1	44.30	0	0.00	44.30	1	4,411	0.02%
2024/04/29	5	43.65	1	44.60	44.30	4	4,274	0.09%
2024/04/26	0	0.00	4	43.43	42.95	-4	4,063	-0.10%
2024/04/25	0	0.00	0.1	42.70	42.70	-0.1	3,964	0.00%
2024/04/22	6	43.73	35.4	42.80	42.40	-29.4	3,769	-0.78%
2024/04/19	0	0.00	7	41.65	41.45	-7	3,371	-0.21%
2024/04/18	1	41.15	1	41.40	41.60	0	3,204	0.00%
2024/04/17	1	40.90	2.3	40.78	40.85	-1.3	3,087	-0.04%
2024/04/16	0	0.00	2	40.20	40.10	-2	3,049	-0.07%
2024/04/15	6	40.85	0	0.00	40.80	6	2,983	0.20%
2024/04/12	1.2	40.99	0	0.00	40.80	1.2	2,943	0.04%
2024/04/11	6	41.13	3	41.10	41.10	3	2,921	0.10%
2024/04/10	0	0.00	2	41.50	41.35	-2	2,896	-0.07%
2024/04/09	0	0.00	7.1	41.06	41.20	-7.1	2,858	-0.25%
2024/04/08	1	40.60	3	40.55	40.70	-2	2,790	-0.07%
2024/04/03	2	40.00	4	40.10	40.25	-2	2,717	-0.07%
2024/04/02	0	0.00	9	40.22	40.10	-9	2,680	-0.34%
2024/04/01	0.2	40.35	0	40.35	40.25	0.1	2,666	0.01%
2024/03/28	1	40.40	0	0.00	40.50	1	2,610	0.04%
2024/03/27	1	39.80	0	40.48	40.60	1	2,567	0.04%
2024/03/22	0	38.85	0	0.00	38.80	0	2,529	0.00%
2024/03/21	4	38.80	0	0.00	38.65	4	2,556	0.16%
2024/03/20	3	38.68	1	38.40	38.50	2	2,570	0.08%
2024/03/19	8.5	38.71	0	0.00	38.70	8.5	2,526	0.34%
2024/03/18	2	39.00	0	0.00	39.10	2	2,512	0.08%
2024/03/15	4	39.39	0	0.00	39.20	4	2,527	0.16%
2024/03/14	1	39.85	3	39.85	39.85	-2	2,444	-0.08%
2024/03/13	7	39.82	0	0.00	39.80	7	2,452	0.29%
2024/03/11	0	0.00	5.2	39.75	39.90	-5.2	2,450	-0.21%
2024/03/08	0	0.00	7	39.70	39.75	-7	2,447	-0.29%
2024/03/07	1	39.90	1	39.75	39.90	0	2,448	0.00%
2024/03/06	0.1	39.70	0	0.00	39.65	0.1	2,423	0.00%
2024/03/04	0	0.00	3.6	39.70	39.65	-3.6	2,423	-0.15%
2024/02/26	1	39.90	0	0.00	39.90	1	2,444	0.04%
2024/02/23	2	39.60	0	0.00	39.55	2	2,440	0.08%
2024/02/21	0	0.00	1	39.90	40.10	-1	2,459	-0.04%
2024/02/20	0	39.60	0	0.00	39.65	0	2,431	0.00%
2024/02/16	2	39.33	0	0.00	39.65	2	2,471	0.08%
2024/02/15	0	39.60	0	0.00	39.50	0	2,442	0.00%
2024/02/05	2	39.80	0	0.00	39.80	2	2,434	0.08%
2024/02/02	0	0.00	20	39.60	39.70	-20	2,421	-0.83%
2024/02/01	0	0.00	20	39.60	39.60	-20	2,413	-0.83%
2024/01/30	0	39.65	3	39.60	39.55	-3	2,433	-0.12%
2024/01/24	2	39.53	0	0.00	39.55	2	2,510	0.08%
2024/01/23	3	39.48	0	0.00	39.50	3	2,520	0.12%
2024/01/22	0.1	39.85	0	0.00	39.55	0.1	2,510	0.00%
2024/01/19	1	39.55	0	0.00	39.70	1	2,499	0.04%
2024/01/18	0.1	39.83	1	39.75	39.70	-1	2,497	-0.04%
2024/01/17	2	39.60	0	0.00	39.85	2	2,489	0.08%
2024/01/16	2	39.73	0.5	39.70	39.70	1.5	2,446	0.06%
2024/01/15	2	39.95	0	0.00	39.90	2	2,388	0.08%
2024/01/11	0.4	40.05	0	0.00	39.95	0.4	2,476	0.02%
2024/01/09	1	40.05	0	0.00	40.05	1	2,789	0.04%
2024/01/05	0.5	40.15	0	0.00	40.20	0.5	2,897	0.02%
2023/12/29	1.1	40.01	0	0.00	40.10	1.1	3,004	0.04%
2023/12/26	1	40.05	0	0.00	40.05	1	3,098	0.03%
2023/12/25	17	39.90	0	0.00	40.00	17	3,138	0.54%
2023/12/21	2	39.90	0	0.00	39.90	2	3,414	0.06%
2023/12/20	1	39.95	0	0.00	40.15	1	3,410	0.03%
2023/12/19	1	39.95	0	0.00	40.15	1	3,443	0.03%
2023/12/15	20	40.40	0	0.00	40.40	20	3,484	0.57%
2023/12/12	21	40.00	0	0.00	39.90	21	3,540	0.59%
2023/12/11	2	40.00	0	0.00	40.10	2	3,549	0.06%
2023/12/08	16.1	40.12	0	0.00	40.15	16.1	3,540	0.45%
2023/12/07	0	0.00	4	40.41	40.20	-4	3,523	-0.11%
2023/12/06	3	40.32	0	0.00	40.35	3	3,531	0.09%
2023/11/30	0.2	40.85	0	0.00	40.95	0.2	3,452	0.01%
2023/11/28	1	40.90	0	0.00	40.95	1	3,489	0.03%
2023/11/27	0	0.00	5	41.10	40.95	-5	3,468	-0.14%
2023/11/17	0	0.00	0.7	40.90	40.90	-0.7	3,415	-0.02%
2023/11/16	0	40.90	0	0.00	41.00	0	3,433	0.00%
2023/11/15	0.1	40.75	0	0.00	40.90	0.1	3,434	0.00%
2023/11/02	5	40.65	2	40.65	40.60	3	3,494	0.09%
2023/11/01	8	40.29	0.1	40.70	40.60	7.9	3,493	0.23%
2023/10/31	2.2	40.70	5.3	40.85	40.70	-3.1	3,483	-0.09%
2023/10/30	0.3	40.90	0	0.00	40.90	0.3	3,473	0.01%
2023/10/24	1	40.85	0	0.00	40.80	1	3,471	0.03%
2023/10/19	0	0.00	0	41.75	41.80	0	3,542	0.00%
2023/10/18	0.2	40.90	0.7	41.00	42.05	-0.5	3,479	-0.01%
2023/10/16	0	0.00	1.1	40.71	41.30	-1.1	3,162	-0.04%
2023/10/12	0	0.00	3	40.05	40.20	-3	3,125	-0.10%
2023/10/11	0	0.00	0	40.05	40.10	0	3,128	0.00%
2023/10/06	3	39.08	1	39.20	39.40	2	3,089	0.06%
2023/10/04	0.1	39.23	0	0.00	39.10	0.1	3,075	0.00%
2023/10/03	2	39.25	0	0.00	39.25	2	3,077	0.06%
2023/09/28	1	39.45	0	0.00	39.45	1	3,028	0.03%
2023/09/27	9	39.76	0	0.00	39.55	9	2,981	0.30%
2023/09/26	4	39.74	3.2	39.98	40.00	0.8	2,901	0.03%
2023/09/25	1	43.45	0	0.00	43.05	1	2,712	0.04%
2023/09/22	0	0.00	5	43.60	43.40	-5	2,593	-0.19%
2023/09/15	2	43.80	0	0.00	43.25	2	2,331	0.09%
2023/09/11	0	43.50	0	0.00	43.50	0	2,268	0.00%
2023/08/31	0	0.00	0.4	43.20	43.00	-0.4	2,211	-0.02%
2023/08/30	0	0.00	3	43.25	43.25	-3	2,228	-0.13%
2023/08/29	0	0.00	1	43.10	43.20	-1	2,235	-0.04%
2023/08/23	0	42.40	0	0.00	42.30	0	2,294	0.00%
2023/08/22	5	42.50	0	0.00	42.40	5	2,320	0.22%
2023/08/17	0	42.60	0	0.00	42.60	0	2,343	0.00%
2023/08/14	6	42.64	0	0.00	42.60	6	2,426	0.25%
2023/08/11	1	43.20	2	43.28	43.40	-1	2,426	-0.04%
2023/07/31	2.1	42.40	2.2	42.35	42.30	-0.1	2,977	0.00%
2023/07/28	0	42.30	0	0.00	42.20	0	3,010	0.00%
2023/07/27	0	0.00	1	42.35	42.40	-1	3,023	-0.03%
2023/07/26	0	0.00	0	42.25	42.05	0	3,022	0.00%
2023/07/25	2	41.65	0	0.00	41.60	2	3,007	0.07%
2023/07/24	0	41.90	0.1	42.05	41.70	-0.1	2,980	0.00%
2023/07/20	1	42.25	0.1	42.25	42.25	0.9	2,951	0.03%
2023/07/18	0	0.00	2	42.05	42.15	-2	2,944	-0.07%
2023/07/17	0	0.00	1	42.20	42.25	-1	2,931	-0.03%
2023/07/14	0	42.65	0.1	42.65	42.55	-0.1	2,898	0.00%
2023/07/12	0	0.00	3	42.95	42.95	-3	2,874	-0.10%
2023/07/10	3	43.08	0	42.93	42.80	3	2,878	0.10%
2023/07/06	0	0.00	0	42.75	42.80	0	2,900	0.00%
2023/07/04	1	42.75	0	0.00	42.85	1	2,939	0.03%
2023/07/03	0	0.00	0.2	42.75	42.80	-0.2	2,955	-0.01%
2023/06/26	0	0.00	1	42.35	42.25	-1	2,985	-0.03%
2023/06/21	1	42.30	0	0.00	42.25	1	3,006	0.03%
2023/06/16	0	0.00	2	42.35	42.25	-2	2,968	-0.07%
2023/06/14	0	0.00	0	42.95	43.00	0	2,916	0.00%
2023/06/09	0	42.55	0	0.00	42.50	0	3,009	0.00%
2023/06/08	0	0.00	0.6	42.57	42.55	-0.6	3,019	-0.02%
2023/06/02	0	0.00	0	42.60	42.60	0	3,052	0.00%
2023/06/01	0.1	42.60	0	0.00	42.60	0.1	3,065	0.00%
2023/05/29	0.1	42.10	3	42.27	42.10	-2.9	3,039	-0.10%
2023/05/25	0	0.00	1	42.75	42.50	-1	3,025	-0.03%
2023/05/24	0	0.00	14	43.00	43.05	-14	3,015	-0.47%
2023/05/22	0	0.00	6	42.30	42.60	-6	2,973	-0.20%
2023/05/19	0.1	41.95	0	0.00	42.00	0.1	2,931	0.00%
2023/05/16	0	0.00	10	41.30	41.65	-10	2,836	-0.35%
2023/05/15	1	40.85	3	41.33	41.35	-2	2,816	-0.07%
2023/05/12	10	41.90	12.8	41.87	41.95	-2.8	2,713	-0.10%
2023/05/11	3.1	42.07	8	41.63	42.30	-4.9	2,632	-0.19%
2023/05/10	0	0.00	1	43.20	43.20	-1	2,214	-0.05%
2023/05/08	0	0.00	0.4	43.20	43.30	-0.4	2,235	-0.02%
2023/05/04	0	0.00	1.5	42.83	42.85	-1.5	2,252	-0.07%
2023/05/03	0	0.00	8	42.25	42.30	-8	2,241	-0.36%
2023/05/02	0	0.00	1	42.10	42.20	-1	2,289	-0.04%
2023/04/28	0.2	42.05	0	0.00	42.05	0.2	2,366	0.01%
2023/04/27	0.1	42.00	0.1	42.00	42.05	0	2,398	0.00%
2023/04/24	0	41.85	0	0.00	41.75	0	2,406	0.00%
2023/04/21	0	41.80	0	0.00	41.85	0	2,423	0.00%
2023/04/20	0	41.80	0	0.00	41.85	0	2,422	0.00%
2023/04/12	1	42.25	0	0.00	41.95	1	2,407	0.04%
2023/04/10	0.1	41.70	0	0.00	41.45	0.1	2,381	0.00%
2023/04/07	0	0.00	1	41.50	41.70	-1	2,499	-0.04%
2023/04/06	0	41.05	0	0.00	40.85	0	2,473	0.00%
2023/03/31	0.1	41.15	0	0.00	41.15	0.1	2,570	0.00%
2023/03/29	0.1	40.95	0	0.00	41.05	0.1	3,290	0.00%
2023/03/28	1	40.70	0	0.00	40.70	1	3,717	0.03%
2023/03/24	0.1	40.80	0	0.00	40.65	0.1	4,616	0.00%
2023/03/23	1	41.00	0	0.00	41.00	1	4,683	0.02%
2023/03/22	1.3	41.07	0	0.00	41.15	1.3	4,761	0.03%
2023/03/21	0.6	41.10	0	0.00	41.10	0.6	4,864	0.01%
2023/03/20	1	40.45	0	0.00	40.70	1	4,939	0.02%
2023/03/17	0	40.50	0	0.00	40.40	0	4,979	0.00%
2023/03/16	1	40.05	0	0.00	40.10	1	5,004	0.02%
2023/03/15	1	40.70	1.5	40.82	40.60	-0.5	5,035	-0.01%
2023/03/10	1	41.85	0	0.00	41.95	1	5,112	0.02%
2023/03/08	1	41.85	0	0.00	41.85	1	5,151	0.02%
2023/03/03	0	41.85	0	0.00	41.95	0	5,213	0.00%
2023/02/24	0	0.00	0.2	42.45	42.40	-0.2	5,404	0.00%
2023/02/23	0	0.00	1	42.40	42.40	-1	5,417	-0.02%
2023/02/10	0	41.65	0	0.00	41.55	0	5,912	0.00%
2023/02/08	0	41.93	0	0.00	41.90	0	6,025	0.00%
2023/02/07	0	41.98	1	41.90	41.95	-1	6,053	-0.02%
2023/02/06	2	41.90	1	41.95	42.00	1	6,047	0.02%
2023/02/02	0	41.46	0	0.00	41.25	0	6,057	0.00%
2023/02/01	0	41.50	0	0.00	41.60	0	6,045	0.00%
2023/01/31	0	41.15	0	0.00	41.10	0	6,114	0.00%
2023/01/16	0	0.00	1	40.95	40.70	-1	6,047	-0.02%
2023/01/13	0	40.78	0	0.00	40.80	0	6,054	0.00%
2023/01/12	0	0.00	34	40.65	40.70	-34	6,092	-0.56%
2023/01/10	0	40.53	0	0.00	40.50	0	6,136	0.00%
2023/01/09	1	40.45	10.4	40.38	40.45	-9.4	6,165	-0.15%
2023/01/05	0	40.63	0	0.00	40.40	0	6,223	0.00%
2022/12/29	0	0.00	1	40.35	40.60	-1	6,273	-0.02%
2022/12/27	0	0.00	18	41.54	41.45	-18	6,283	-0.29%
2022/12/23	1.5	40.45	0	0.00	40.35	1.5	6,264	0.02%
2022/12/22	2	39.90	4.2	41.45	42.00	-2.2	6,211	-0.04%
2022/12/21	12.3	39.14	0	0.00	40.00	12.3	6,026	0.20%
2022/12/20	18	40.02	5	40.24	39.65	13	5,780	0.23%
2022/12/19	7.1	40.56	0	0.00	40.50	7.1	5,621	0.13%
2022/12/16	2.2	41.52	0	0.00	41.15	2.2	5,404	0.04%
2022/12/13	0	43.30	0	0.00	42.75	0	5,162	0.00%
2022/12/12	1	43.80	3	43.70	43.65	-2	5,153	-0.04%
2022/12/08	0	0.00	10	43.80	44.10	-10	5,144	-0.19%
2022/12/07	0	0.00	1	43.70	44.35	-1	5,137	-0.02%
2022/12/06	1.8	44.26	1	44.30	43.95	0.8	5,103	0.02%
2022/12/05	0	0.00	5	44.80	44.40	-5	5,088	-0.10%
2022/12/02	2	44.45	6.1	44.50	44.25	-4.1	5,030	-0.08%
2022/12/01	3	44.85	6	44.80	44.80	-3	5,016	-0.06%
2022/11/30	1	44.70	0	0.00	44.80	1	5,021	0.02%
2022/11/29	3	44.80	0	0.00	44.80	3	5,026	0.06%
2022/11/28	0	0.00	6.1	44.30	44.85	-6.1	5,036	-0.12%
2022/11/23	0	0.00	1	44.85	44.90	-1	5,037	-0.02%
2022/11/22	0	0.00	1	44.80	44.85	-1	5,044	-0.02%
2022/11/21	0	0.00	1	43.95	43.95	-1	4,921	-0.02%
2022/11/18	0	0.00	2.3	43.74	43.80	-2.3	4,941	-0.05%
2022/11/17	0	0.00	3.1	43.33	43.55	-3.1	4,949	-0.06%
2022/11/16	0	0.00	23	43.05	43.20	-23	4,925	-0.47%
2022/11/15	1	43.25	0	0.00	42.90	1	4,916	0.02%
2022/11/14	4	42.95	9	43.04	43.35	-5	4,875	-0.10%
2022/11/11	0	0.00	10	42.35	42.40	-10	4,802	-0.21%
2022/11/10	0	41.95	15	41.90	42.25	-15	4,814	-0.31%
2022/11/09	2	41.88	1.2	42.23	42.25	0.8	4,868	0.02%
2022/11/08	1	41.95	0	0.00	41.90	1	4,840	0.02%
2022/11/07	10	41.97	0	0.00	42.05	10	4,888	0.20%
2022/11/04	0	0.00	1.1	41.52	42.00	-1.1	4,888	-0.02%
2022/11/02	0	0.00	0.1	41.40	41.25	-0.1	4,832	0.00%
2022/11/01	0.1	41.45	0	0.00	41.45	0.1	4,873	0.00%
2022/10/31	0	0.00	3.2	41.31	41.45	-3.2	4,888	-0.07%
2022/10/28	0	0.00	5	41.80	41.65	-5	4,880	-0.10%
2022/10/27	0	0.00	7	41.03	41.80	-7	4,875	-0.14%
2022/10/24	0	40.55	0.1	40.60	40.60	0	4,786	0.00%
2022/10/20	0	0.00	1	40.00	40.35	-1	4,768	-0.02%
2022/10/19	0.1	40.30	2	40.35	40.20	-2	4,726	-0.04%
2022/10/18	0	0.00	1	39.40	39.60	-1	4,685	-0.02%
2022/10/17	0	0.00	3	38.95	39.20	-3	4,736	-0.06%
2022/10/13	0.1	38.70	0	0.00	38.75	0.1	4,945	0.00%
2022/10/12	0.1	39.10	0	0.00	38.95	0.1	5,106	0.00%
2022/10/11	5	38.55	0	0.00	39.35	5	5,224	0.10%
2022/10/07	5	38.96	0	0.00	38.90	5	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	0	0.00	11	39.74	39.75	-11	5,206	-0.21%
2022/10/04	4.2	40.04	4	39.83	39.70	0.2	5,244	0.00%
2022/10/03	1	39.10	1.1	39.81	39.85	-0.1	5,232	0.00%
2022/09/30	1.2	38.22	0	0.00	39.00	1.2	5,202	0.02%
2022/09/29	5.1	38.66	1	38.25	38.60	4.1	5,204	0.08%
2022/09/28	2.7	38.69	2	38.40	38.00	0.7	5,171	0.01%
2022/09/27	4.4	39.72	3	39.38	39.65	1.4	5,055	0.03%
2022/09/26	28	40.06	11	40.43	40.20	17	4,940	0.34%
2022/09/23	1	47.80	55	47.73	47.80	-54	4,766	-1.13%
2022/09/22	1	47.75	2	47.75	47.75	-1	4,634	-0.02%
2022/09/21	0	0.00	1	47.85	48.00	-1	4,521	-0.02%
2022/09/20	0.1	48.10	0	0.00	48.00	0.1	4,374	0.00%
2022/09/19	5	47.95	0	0.00	48.15	5	4,340	0.12%
2022/09/15	0	0.00	2	48.35	48.25	-2	4,462	-0.04%
2022/09/12	1	48.35	0	0.00	48.40	1	5,233	0.02%
2022/09/08	11	47.96	2	48.03	48.35	9	5,532	0.16%
2022/09/07	1.1	47.86	0	0.00	47.90	1.1	5,636	0.02%
2022/09/06	2	48.00	0	0.00	48.10	2	5,682	0.04%
2022/09/05	0.2	48.05	0	0.00	47.95	0.2	5,683	0.00%
2022/09/02	1.7	48.20	0	0.00	48.00	1.7	5,698	0.03%
2022/09/01	0.1	48.25	0	0.00	48.10	0.1	5,726	0.00%
2022/08/31	0.1	48.35	5	48.30	48.40	-4.9	5,714	-0.09%
2022/08/30	1	48.35	6.1	48.31	48.35	-5.1	5,694	-0.09%
2022/08/29	1.1	47.61	1	47.65	47.85	0.1	5,702	0.00%
2022/08/26	0.2	48.18	6	48.08	48.20	-5.8	5,824	-0.10%
2022/08/25	20	48.00	1	48.20	48.10	19	5,812	0.33%
2022/08/24	0	0.00	1	47.65	48.00	-1	5,807	-0.02%
2022/08/23	0	0.00	2	47.50	47.65	-2	5,790	-0.03%
2022/08/18	3	46.75	0	0.00	46.80	3	5,742	0.05%
2022/08/17	4	47.14	0	0.00	47.20	4	5,720	0.07%
2022/08/16	1.1	46.67	1	46.55	46.80	0.1	5,658	0.00%
2022/08/15	2	46.20	10	46.25	46.20	-8	5,579	-0.14%
2022/08/10	0.4	45.96	0	0.00	45.75	0.4	5,595	0.01%
2022/08/08	0.1	46.00	0	0.00	46.00	0.1	5,670	0.00%
2022/08/05	0	0.00	3	45.83	45.85	-3	5,890	-0.05%
2022/08/04	1	45.35	0	0.00	45.65	1	5,966	0.02%
2022/08/03	1	45.80	1	45.65	45.80	0	5,960	0.00%
2022/08/02	4	45.79	1	45.60	46.00	3	5,996	0.05%
2022/08/01	0	0.00	4	45.76	45.90	-4	6,010	-0.07%
2022/07/29	0	0.00	2	45.15	45.35	-2	5,999	-0.03%
2022/07/26	1	44.80	0	0.00	44.80	1	6,033	0.02%
2022/07/22	2	44.80	5	44.90	45.20	-3	6,076	-0.05%
2022/07/21	1	45.00	0	0.00	45.15	1	6,053	0.02%
2022/07/20	1	45.95	25	45.76	45.35	-24	6,060	-0.40%
2022/07/19	6	45.51	2	45.48	45.75	4	6,023	0.07%
2022/07/18	4	44.44	10	44.65	45.10	-6	5,953	-0.10%
2022/07/15	0	0.00	2	43.40	43.40	-2	5,964	-0.03%
2022/07/14	0.1	43.70	0	0.00	43.50	0.1	6,095	0.00%
2022/07/12	7	43.24	0	0.00	43.20	7	6,150	0.11%
2022/07/11	14	43.73	0	0.00	43.80	14	6,163	0.23%
2022/07/08	1	43.85	0	0.00	43.85	1	6,195	0.02%
2022/07/07	2	43.88	0	0.00	43.80	2	6,213	0.03%
2022/07/04	0	0.00	1	44.40	44.40	-1	6,803	-0.01%
2022/07/01	5	44.01	0	0.00	43.95	5	7,609	0.07%
2022/06/30	1	45.05	5	44.93	45.20	-4	8,178	-0.05%
2022/06/29	0.1	45.00	0	0.00	45.10	0.1	8,197	0.00%
2022/06/28	1	44.85	2	44.90	44.80	-1	8,203	-0.01%
2022/06/27	0	0.00	4	44.54	44.80	-4	8,257	-0.05%
2022/06/24	1	44.15	0	0.00	44.20	1	8,284	0.01%
2022/06/23	1	43.50	1	43.65	43.30	0	8,320	0.00%
2022/06/22	7	43.05	0	0.00	43.25	7	8,163	0.09%
2022/06/21	5	43.58	0	0.00	43.35	5	7,857	0.06%
2022/06/20	1	43.80	0	0.00	43.60	1	7,697	0.01%
2022/06/17	9.1	43.89	1	44.75	44.75	8.1	7,720	0.11%
2022/06/16	6.5	44.66	0	0.00	44.55	6.5	7,555	0.09%
2022/06/15	2	45.00	7	44.99	45.05	-5	7,569	-0.07%
2022/06/14	0	0.00	5	44.55	45.40	-5	7,728	-0.06%
2022/06/13	0	44.65	0	0.00	44.80	0	8,324	0.00%
2022/06/10	34	44.95	0	0.00	44.90	34	8,491	0.40%
2022/06/09	3	45.27	1	45.20	45.25	2	8,562	0.02%
2022/06/08	1	45.15	2	45.30	45.45	-1	8,561	-0.01%
2022/06/06	6	45.10	0	0.00	45.00	6	8,621	0.07%
2022/06/02	2	46.25	0	0.00	46.10	2	8,580	0.02%
2022/06/01	5	46.43	5	46.50	46.35	0	8,711	0.00%
2022/05/31	0	0.00	1	46.50	46.45	-1	8,812	-0.01%
2022/05/30	1	46.55	12	46.18	46.55	-11	8,881	-0.12%
2022/05/27	1	46.00	0	0.00	46.00	1	8,908	0.01%
2022/05/26	1	45.95	2	45.90	46.00	-1	9,060	-0.01%
2022/05/25	14	45.58	0	0.00	46.00	14	9,159	0.15%
2022/05/23	1	46.10	0	0.00	46.00	1	9,444	0.01%
2022/05/20	1	45.70	0	0.00	45.85	1	9,685	0.01%
2022/05/19	25	45.46	5	45.45	45.60	20	9,778	0.20%
2022/05/18	1	45.90	0	0.00	45.90	1	9,750	0.01%
2022/05/17	1	45.00	10	45.15	45.45	-9	9,739	-0.09%
2022/05/16	3	44.42	0	0.00	44.55	3	9,756	0.03%
2022/05/13	17	44.23	7	44.09	44.70	10	9,762	0.10%
2022/05/12	7	45.64	2	45.85	45.40	5	9,552	0.05%
2022/05/11	2	46.35	10	46.53	46.25	-8	9,474	-0.08%
2022/05/10	1	46.30	0	0.00	46.50	1	9,491	0.01%
2022/05/09	1	46.80	4	46.74	46.50	-3	9,510	-0.03%
2022/05/06	2	46.90	0	0.00	46.90	2	9,568	0.02%
2022/05/05	3	47.03	2	47.05	47.00	1	9,644	0.01%
2022/05/03	3	46.58	0	0.00	46.65	3	9,780	0.03%
2022/04/29	10	46.87	0	0.00	46.95	10	9,807	0.10%
2022/04/28	8	46.86	0	0.00	46.70	8	9,846	0.08%
2022/04/27	0	0.00	2	46.75	46.70	-2	9,839	-0.02%
2022/04/26	10	46.89	0	0.00	47.20	10	9,858	0.10%
2022/04/25	2	46.58	0	0.00	46.45	2	9,766	0.02%
2022/04/22	6	47.27	0	0.00	47.10	6	9,677	0.06%
2022/04/21	11	47.71	0	0.00	47.50	11	9,599	0.11%
2022/04/20	10.1	47.57	2	47.70	48.75	8.1	9,493	0.08%
2022/04/18	3	47.80	0	0.00	47.80	3	9,395	0.03%
2022/04/15	0	0.00	5	47.85	48.05	-5	9,352	-0.05%
2022/04/14	10	47.81	9	47.84	47.85	1	9,312	0.01%
2022/04/13	6.1	47.24	0	0.00	47.45	6.1	9,288	0.07%
2022/04/12	9	46.90	5	46.93	46.90	4	9,253	0.04%
2022/04/11	25	47.73	0	0.00	47.60	25	9,119	0.27%
2022/04/08	9.1	48.68	3	48.70	48.75	6.1	8,892	0.07%
2022/04/07	11	49.02	7	49.24	48.90	4	8,703	0.05%
2022/04/06	6.2	47.68	7	48.09	49.00	-0.8	7,888	-0.01%
2022/04/01	5	45.50	0	0.00	45.70	5	7,252	0.07%
2022/03/31	0	45.40	0	0.00	45.40	0	7,189	0.00%
2022/03/30	18	45.34	0	0.00	45.40	18	7,184	0.25%
2022/03/29	2	45.30	0	0.00	45.30	2	7,325	0.03%
2022/03/28	1	45.30	0	0.00	45.35	1	7,363	0.01%
2022/03/25	0	0.00	1	45.90	45.75	-1	7,389	-0.01%
2022/03/24	3	45.70	0	0.00	45.75	3	7,451	0.04%
2022/03/23	3	45.83	2	45.78	45.95	1	7,509	0.01%
2022/03/22	8	45.49	1	45.10	45.50	7	7,515	0.09%
2022/03/21	4	46.34	0	0.00	46.20	4	7,261	0.06%
2022/03/18	2	46.60	1	46.65	46.60	1	7,118	0.01%
2022/03/17	4	46.81	1	46.80	47.00	3	7,022	0.04%
2022/03/16	17	47.41	16	46.73	46.85	1	6,829	0.01%
2022/03/15	0	0.00	25	50.21	50.50	-25	6,228	-0.40%
2022/03/14	0	0.00	5	49.76	49.60	-5	6,042	-0.08%
2022/03/11	0	0.00	9	48.97	48.90	-9	5,950	-0.15%
2022/03/10	30	49.38	0	0.00	49.20	30	5,931	0.51%
2022/03/09	1	49.25	0	0.00	49.35	1	5,893	0.02%
2022/03/08	0	0.00	12	48.38	48.50	-12	5,836	-0.21%
2022/03/07	4	49.04	1	48.60	49.30	3	5,723	0.05%
2022/03/04	0	0.00	2	50.30	50.50	-2	5,607	-0.04%
2022/03/02	10	49.80	0	0.00	49.90	10	5,490	0.18%
2022/03/01	2	49.45	0	0.00	49.45	2	5,514	0.04%
2022/02/25	0	0.00	0.2	48.70	48.95	-0.2	5,379	0.00%
2022/02/24	1	49.05	4	48.81	48.35	-3	5,287	-0.06%
2022/02/23	1	49.05	26.2	49.00	49.10	-25.2	5,123	-0.49%
2022/02/22	0.2	47.90	7	48.83	48.90	-6.8	5,011	-0.14%
2022/02/21	22	47.72	5.7	47.96	48.15	16.3	4,800	0.34%
2022/02/17	0	0.00	8	47.20	47.25	-8	4,777	-0.17%
2022/02/16	0	0.00	1	47.00	47.15	-1	4,863	-0.02%
2022/02/15	4	47.15	3	47.30	47.10	1	5,051	0.02%
2022/02/14	3	46.87	15	46.78	46.85	-12	5,014	-0.24%
2022/02/11	2	46.70	0	0.00	46.80	2	5,024	0.04%
2022/02/10	2	46.85	0	0.00	46.90	2	5,005	0.04%
2022/02/08	2	47.10	10	47.29	47.25	-8	4,940	-0.16%
2022/02/07	13	46.86	3	47.00	47.05	10	4,852	0.21%
2022/01/26	11.1	46.33	14	46.66	46.80	-2.9	4,760	-0.06%
2022/01/25	1	46.10	10	46.20	46.30	-9	4,666	-0.19%
2022/01/24	30	46.30	30.3	46.30	46.30	-0.3	4,641	-0.01%
2022/01/20	1.1	46.01	0	0.00	46.15	1.1	4,536	0.02%
2022/01/19	3	46.00	0	0.00	45.95	3	4,521	0.07%
2022/01/18	0	46.15	0	0.00	46.10	0	4,470	0.00%
2022/01/14	0	46.20	0	0.00	46.35	0	4,544	0.00%
2022/01/13	3	46.17	2	46.20	46.20	1	4,661	0.02%
2022/01/11	3	46.20	0	0.00	46.40	3	4,626	0.06%
2022/01/10	2	46.25	0	0.00	46.35	2	4,618	0.04%
2022/01/07	2	46.15	0	0.00	46.45	2	4,611	0.04%
2022/01/05	18	46.10	0	0.00	46.10	18	4,599	0.39%
2022/01/04	4	46.09	0	0.00	46.15	4	4,640	0.09%
2021/12/30	3	46.38	1	46.40	46.25	2	4,602	0.04%
2021/12/29	2	46.15	0	0.00	46.25	2	4,569	0.04%
2021/12/28	1	46.15	0	0.00	46.15	1	4,557	0.02%
2021/12/27	1	46.05	0	0.00	46.25	1	4,540	0.02%
2021/12/23	3	46.02	25.2	45.96	46.05	-22.2	4,502	-0.49%
2021/12/22	6	46.50	2	46.73	46.70	4	4,305	0.09%
2021/12/21	18	47.06	2	47.50	47.00	16	4,226	0.38%
2021/12/20	1	47.65	17	47.58	47.60	-16	4,188	-0.38%
2021/12/17	10	46.95	0	0.00	47.25	10	4,196	0.24%
2021/12/16	12	47.21	17	47.11	47.25	-5	4,208	-0.12%
2021/12/14	17	46.54	0	0.00	46.50	17	4,273	0.40%
2021/12/13	0	0.00	3	46.63	46.70	-3	4,252	-0.07%
2021/12/10	3.5	46.44	0	0.00	46.50	3.5	4,199	0.08%
2021/12/09	1	46.50	1	46.55	46.50	0	4,177	0.00%
2021/12/08	15	46.57	0	0.00	46.50	15	4,154	0.36%
2021/12/06	4	46.30	0	0.00	46.40	4	4,098	0.10%
2021/12/02	2	46.43	0	0.00	46.30	2	4,096	0.05%
2021/12/01	0	0.00	5	46.65	46.70	-5	4,107	-0.12%
2021/11/30	1	46.55	0	0.00	46.20	1	4,101	0.02%
2021/11/29	3	46.73	13	46.40	46.45	-10	4,068	-0.25%
2021/11/26	2	46.80	2	46.70	46.80	0	4,044	0.00%
2021/11/25	12	47.17	0	0.00	47.10	12	4,003	0.30%
2021/11/24	0	0.00	1	46.50	46.85	-1	3,916	-0.03%
2021/11/23	3	46.12	0	0.00	46.20	3	3,893	0.08%
2021/11/22	0	0.00	22	46.36	46.55	-22	3,875	-0.57%
2021/11/18	1	46.90	2	46.75	46.60	-1	3,886	-0.03%
2021/11/17	3	46.57	0.3	46.40	46.50	2.7	3,875	0.07%
2021/11/16	3	47.20	2	46.98	46.80	1	3,859	0.03%
2021/11/15	21	48.33	17	47.99	47.65	4	3,829	0.10%
2021/11/12	18	47.36	18	47.53	47.80	0	3,734	0.00%
2021/11/11	11	45.89	0.1	45.65	45.60	10.9	3,576	0.30%
2021/11/10	2	45.28	1	45.50	45.45	1	3,663	0.03%
2021/11/09	1	45.05	0	0.00	44.95	1	3,676	0.03%
2021/11/08	0	44.70	0	0.00	45.00	0	3,689	0.00%
2021/11/01	0	44.85	0	0.00	44.70	0	3,840	0.00%
2021/10/29	0	45.10	0	0.00	44.95	0	3,853	0.00%
2021/10/27	0	45.25	0	0.00	45.10	0	3,952	0.00%
2021/10/19	0	44.65	0	0.00	44.55	0	4,268	0.00%
2021/10/18	3	44.70	0	0.00	44.65	3	4,364	0.07%
2021/10/12	0.3	45.00	2	44.65	45.10	-1.7	4,494	-0.04%
2021/10/08	0	44.65	0	0.00	44.60	0	4,440	0.00%
2021/10/07	1	44.55	3	44.60	44.65	-2	4,430	-0.05%
2021/10/06	0	44.50	0	0.00	44.25	0	4,452	0.00%
2021/10/04	11	44.70	0	0.00	44.70	11	4,580	0.24%
2021/10/01	4	44.66	0	0.00	44.80	4	4,599	0.09%
2021/09/29	10	45.10	5	45.35	45.05	5	4,619	0.11%
2021/09/27	0	44.90	0	0.00	44.65	0	4,567	0.00%
2021/09/24	1	45.21	1	45.35	45.10	0	4,508	0.00%
2021/09/23	1	46.50	0	0.00	46.80	1	4,357	0.02%
2021/09/22	1	46.35	0	0.00	46.20	1	4,245	0.02%
2021/09/14	0	0.00	1	48.20	47.90	-1	4,191	-0.02%
2021/09/13	1.2	48.32	0	0.00	48.35	1.2	4,204	0.03%
2021/09/10	1	47.95	0	0.00	47.95	1	4,242	0.02%
2021/09/08	0	0.00	31	47.42	47.25	-31	4,312	-0.72%
2021/09/07	0	0.00	28	47.73	47.85	-28	4,297	-0.65%
2021/09/01	11	48.19	10	48.60	48.40	1	4,370	0.02%
2021/08/31	27.5	47.74	0	0.00	48.20	27.5	4,386	0.63%
2021/08/30	0.1	47.45	0	0.00	47.40	0.1	4,411	0.00%
2021/08/27	1	47.40	0	0.00	47.45	1	4,405	0.02%
2021/08/24	0	0.00	1	47.65	47.65	-1	4,515	-0.02%
2021/08/23	11	47.96	0	0.00	47.50	11	4,576	0.24%
2021/08/20	0	0.00	2	47.40	47.55	-2	4,597	-0.04%
2021/08/19	1	47.80	1	47.55	47.55	0	5,750	0.00%
2021/08/18	2	48.00	0	0.00	48.40	2	5,778	0.03%
2021/08/16	1	48.00	0	0.00	48.10	1	5,726	0.02%
2021/08/13	12	49.26	10	49.02	48.90	2	5,649	0.04%
2021/08/12	1	48.90	14	48.87	48.95	-13	5,580	-0.23%
2021/08/11	0	0.00	1	48.65	48.80	-1	5,583	-0.02%
2021/08/09	0	0.00	1.9	49.05	49.00	-1.9	5,636	-0.03%
2021/08/06	1	48.65	3	48.80	49.45	-2	5,660	-0.04%
2021/08/05	0	0.00	28	48.98	48.70	-28	5,663	-0.49%
2021/08/04	0.3	49.00	0	0.00	49.05	0.3	5,896	0.01%
2021/08/03	0	0.00	2.5	49.49	49.30	-2.5	5,955	-0.04%
2021/08/02	0	0.00	8	49.35	49.45	-8	6,067	-0.13%
2021/07/30	0	0.00	1.7	49.00	49.05	-1.7	6,127	-0.03%
2021/07/29	0	0.00	3	48.95	49.10	-3	6,148	-0.05%
2021/07/28	0	0.00	1	48.45	48.35	-1	6,105	-0.02%
2021/07/27	0	0.00	7	48.13	48.15	-7	6,096	-0.11%
2021/07/26	5	47.50	4	48.39	48.10	1	6,098	0.02%
2021/07/23	5	48.08	5.5	47.98	47.90	-0.5	6,014	-0.01%
2021/07/22	0	0.00	1	46.40	46.85	-1	5,822	-0.02%
2021/07/21	5	45.85	1	46.00	46.00	4	5,780	0.07%
2021/07/19	5.5	46.18	1	46.10	46.10	4.5	6,065	0.07%
2021/07/16	0	0.00	0.1	45.45	45.75	-0.1	6,068	0.00%
2021/07/15	0	0.00	10	45.05	45.10	-10	6,030	-0.17%
2021/07/13	2	44.75	2	44.90	44.85	0	6,135	0.00%
2021/07/12	7	45.30	0	0.00	45.20	7	6,116	0.11%
2021/07/09	3	45.12	0	0.00	45.00	3	6,084	0.05%
2021/07/07	1	44.40	0	0.00	44.40	1	6,008	0.02%
2021/07/06	0	43.60	0	0.00	43.65	0	5,987	0.00%
2021/07/02	1	43.30	0	0.00	43.30	1	6,077	0.02%
2021/07/01	1	43.30	0	0.00	43.20	1	6,112	0.02%
2021/06/30	0	0.00	2	43.60	43.65	-2	6,122	-0.03%
2021/06/28	5	43.90	2	43.85	43.60	3	6,172	0.05%
2021/06/23	0	0.00	0.4	42.70	42.70	-0.4	6,132	-0.01%
2021/06/18	2.1	42.21	0	0.00	42.20	2.1	6,113	0.03%
2021/06/16	0	42.70	0	0.00	42.50	0	6,260	0.00%
2021/06/09	0	41.75	0	0.00	41.75	0	6,208	0.00%
2021/06/07	2	41.58	0	0.00	41.55	2	6,172	0.03%
2021/06/03	1	42.00	0	0.00	41.85	1	6,153	0.02%
2021/06/02	1	42.05	0	0.00	42.00	1	6,141	0.02%
2021/06/01	0	0.00	1	42.10	42.20	-1	6,061	-0.02%
2021/05/31	0.1	42.30	0	0.00	42.10	0.1	6,060	0.00%
2021/05/28	0.5	42.75	0	0.00	42.65	0.5	5,999	0.01%
2021/05/27	0.2	42.00	10	42.05	42.60	-9.8	5,986	-0.16%
2021/05/26	10	42.50	0	0.00	42.20	10	4,867	0.21%
2021/05/25	0	42.65	0	0.00	42.30	0	4,800	0.00%
2021/05/21	1	42.25	0	0.00	43.00	1	4,782	0.02%
2021/05/20	0	41.95	0	0.00	42.15	0	4,749	0.00%
2021/05/19	0.2	41.98	0	0.00	41.85	0.2	4,749	0.00%
2021/05/17	0	41.85	0	0.00	40.80	0	4,762	0.00%
2021/05/14	0	0.00	4	43.25	42.80	-4	4,683	-0.09%
2021/05/12	2	42.73	0	0.00	42.60	2	4,544	0.04%
2021/05/10	0	0.00	2.9	45.30	45.70	-2.9	4,201	-0.07%
2021/05/07	2	44.65	0	0.00	44.70	2	4,073	0.05%
2021/05/06	15	45.50	5	45.50	45.25	10	3,976	0.25%
2021/05/05	0	0.00	4	44.73	45.20	-4	3,929	-0.10%
2021/05/04	5	44.30	0	0.00	44.35	5	3,882	0.13%
2021/04/29	0	45.28	0	0.00	45.25	0	3,765	0.00%
2021/04/28	0	0.00	4	45.73	45.65	-4	3,739	-0.11%
2021/04/27	1	46.00	0	0.00	46.20	1	3,767	0.03%
2021/04/26	2	46.65	1	46.60	46.60	1	3,705	0.03%
2021/04/23	5	43.95	1	45.00	45.35	4	3,491	0.11%
2021/04/22	0	44.20	0	0.00	44.10	0	3,389	0.00%
2021/04/21	4	44.36	3	44.28	44.35	1	3,329	0.03%
2021/04/16	0	0.00	10	43.40	43.60	-10	3,270	-0.31%
2021/04/15	0	43.35	2	43.35	43.30	-2	3,297	-0.06%
2021/04/14	2.1	43.21	2	43.25	43.25	0.1	3,331	0.00%
2021/04/13	0	0.00	1	43.65	43.50	-1	3,329	-0.03%
2021/04/08	2	43.50	0	0.00	43.50	2	3,300	0.06%
2021/04/07	2.3	43.51	0	0.00	43.65	2.3	3,277	0.07%
2021/03/31	0	0.00	2	43.60	43.50	-2	3,351	-0.06%
2021/03/29	10	43.40	0	0.00	43.55	10	3,680	0.27%
2021/03/26	1	43.55	0	0.00	43.50	1	3,854	0.03%
2021/03/25	0	0.00	1	43.55	43.60	-1	4,049	-0.02%
2021/03/24	3	43.10	0	0.00	43.55	3	4,322	0.07%
2021/03/23	3.1	43.16	1	43.25	43.15	2.1	4,361	0.05%
2021/03/22	2.1	43.31	3	43.37	43.60	-0.9	4,406	-0.02%
2021/03/19	0	44.90	0	0.00	44.25	0	4,320	0.00%
2021/03/17	0.5	45.20	1	45.10	45.20	-0.5	4,363	-0.01%
2021/03/16	2	44.90	1	45.00	44.90	1	4,433	0.02%
2021/03/15	1	44.60	0	0.00	44.75	1	4,528	0.02%
2021/03/11	0	45.40	0	0.00	45.35	0	5,010	0.00%
2021/03/10	0	0.00	3	45.55	45.45	-3	5,045	-0.06%
2021/03/09	0.5	45.25	0	0.00	45.40	0.5	5,080	0.01%
2021/03/08	1	45.20	0	0.00	45.25	1	5,088	0.02%
2021/03/04	1	44.60	4	45.05	45.05	-3	5,217	-0.06%
2021/03/03	0	0.00	1	44.80	44.95	-1	5,185	-0.02%
2021/03/02	0	44.80	0	0.00	44.55	0	5,174	0.00%
2021/02/26	2	44.55	0	0.00	45.20	2	5,182	0.04%
2021/02/19	0	0.00	1	43.85	44.10	-1	5,037	-0.02%
2021/02/17	0	0.00	1	44.25	43.75	-1	5,010	-0.02%
2021/02/05	10	43.85	0	0.00	43.60	10	4,979	0.20%
2021/02/03	0	43.50	0	0.00	43.30	0	5,080	0.00%
2021/02/02	1	43.65	0	0.00	43.60	1	5,119	0.02%
2021/01/27	3	43.58	0	0.00	43.60	3	5,087	0.06%
2021/01/25	0	0.00	1.1	43.26	43.95	-1.1	5,087	-0.02%
2021/01/22	1	43.60	0	0.00	43.10	1	5,104	0.02%
2021/01/21	2	43.45	0	0.00	43.40	2	5,102	0.04%
2021/01/20	2	43.30	0	0.00	43.10	2	5,100	0.04%
2021/01/19	1	44.55	0	0.00	44.40	1	5,021	0.02%
2021/01/18	0	0.00	0.5	44.65	44.55	-0.5	4,997	-0.01%
2021/01/15	1	45.26	0	0.00	45.05	1	5,015	0.02%
2021/01/14	0.7	45.60	0	0.00	45.70	0.7	5,177	0.01%
2021/01/13	0.1	45.70	0	0.00	45.80	0.1	5,174	0.00%
2021/01/08	0.1	45.80	0	0.00	45.90	0.1	5,122	0.00%
2021/01/04	2	45.20	0	0.00	45.15	2	5,002	0.04%
2020/12/31	0	0.00	0.2	45.60	45.85	-0.2	5,008	0.00%
2020/12/29	0	0.00	1	45.60	45.60	-1	4,996	-0.02%
2020/12/28	0	0.00	2	46.20	45.90	-2	4,988	-0.04%
2020/12/25	0	0.00	12	46.49	46.45	-12	4,947	-0.24%
2020/12/24	0	0.00	1	45.50	46.40	-1	4,907	-0.02%
2020/12/23	3	44.73	0	0.00	45.00	3	4,737	0.06%
2020/12/22	2	45.00	2	44.88	44.50	0	4,623	0.00%
2020/12/21	2	45.40	1	45.40	44.95	1	4,561	0.02%
2020/12/18	0	0.00	2	46.25	45.60	-2	4,425	-0.05%
2020/12/16	0	0.00	4	45.65	45.95	-4	4,169	-0.10%
2020/12/15	2	45.00	2	45.08	45.25	0	4,086	0.00%
2020/12/14	0	0.00	9	45.10	44.90	-9	4,076	-0.22%
2020/12/11	0	0.00	6	44.42	44.35	-6	4,015	-0.15%
2020/12/10	7	44.46	8	44.53	44.60	-1	3,999	-0.03%
2020/12/09	6.5	44.41	4	44.43	44.50	2.5	3,934	0.06%
2020/12/08	16	44.66	1	45.00	45.40	15	3,834	0.39%
2020/12/07	15.4	45.14	2	45.45	45.85	13.4	3,620	0.37%
2020/12/02	0	0.00	0.1	44.35	44.35	-0.1	3,253	0.00%
2020/12/01	0	0.00	2	44.50	44.50	-2	3,240	-0.06%
2020/11/30	0	0.00	6	44.21	44.50	-6	3,235	-0.19%
2020/11/25	1	43.80	1	43.75	43.90	0	3,254	0.00%
2020/11/24	0	0.00	0.8	43.45	43.50	-0.8	3,245	-0.02%
2020/11/20	0	0.00	2	43.20	43.25	-2	3,250	-0.06%
2020/11/18	0	0.00	2	43.15	43.35	-2	3,279	-0.06%
2020/11/13	2	43.05	0	0.00	43.40	2	3,336	0.06%
2020/11/11	3	43.25	0	0.00	44.00	3	3,346	0.09%
2020/11/09	0	0.00	0.3	42.10	42.00	-0.3	3,262	-0.01%
2020/11/06	2.5	41.95	0	0.00	41.90	2.5	3,242	0.08%
2020/11/04	1	41.85	0	0.00	42.00	1	3,211	0.03%
2020/11/02	0	0.00	1	41.80	41.90	-1	3,189	-0.03%
2020/10/30	1.1	41.86	0.3	41.90	41.50	0.8	3,171	0.03%
2020/10/29	1	41.85	0	0.00	41.85	1	3,118	0.03%
2020/10/28	0.1	42.40	5	42.35	42.10	-4.9	3,121	-0.16%
2020/10/27	0	0.00	2	42.55	42.55	-2	3,113	-0.06%
2020/10/26	1	42.65	13	42.75	42.60	-12	3,111	-0.39%
2020/10/22	14	42.14	0	0.00	43.20	14	3,106	0.45%
2020/10/21	0	0.00	0.2	42.80	42.70	-0.2	2,930	-0.01%
2020/10/20	1	42.85	5	42.80	42.65	-4	2,920	-0.14%
2020/10/16	0	0.00	1	42.90	42.90	-1	2,874	-0.03%
2020/10/15	1	42.95	0	0.00	42.95	1	2,865	0.03%
2020/10/14	0	0.00	2	43.70	43.75	-2	2,841	-0.07%
2020/10/08	0	0.00	3	44.15	44.70	-3	2,849	-0.11%
2020/10/07	1	43.65	1	43.55	43.50	0	2,803	0.00%
2020/10/06	1	43.55	0	0.00	43.70	1	2,829	0.04%
2020/09/29	0	0.00	2	43.35	43.30	-2	2,824	-0.07%
2020/09/28	1	41.55	0	0.00	42.65	1	2,795	0.04%
2020/09/25	5	41.95	0	0.00	41.50	5	2,769	0.18%
2020/09/24	8	41.58	0	0.00	41.45	8	2,721	0.29%
2020/09/23	2	46.45	2	46.15	46.15	0	2,590	0.00%
2020/09/22	1	46.60	2	46.55	46.60	-1	2,499	-0.04%
2020/09/21	1	46.70	1	46.85	46.85	0	2,460	0.00%
2020/09/18	1	46.70	0	0.00	46.65	1	2,411	0.04%
2020/09/17	1	46.55	1	46.65	46.55	0	2,381	0.00%
2020/09/16	1	46.30	0	0.00	46.35	1	2,358	0.04%
2020/09/15	1	46.50	0	0.00	46.35	1	2,343	0.04%
2020/09/11	0.1	46.30	0	0.00	46.30	0.1	2,335	0.00%
2020/09/03	1	45.70	2	45.50	45.60	-1	2,467	-0.04%
2020/09/02	0	0.00	4	45.64	45.65	-4	2,445	-0.16%
2020/09/01	1	46.25	2	46.10	46.20	-1	2,458	-0.04%
2020/08/31	2	46.45	20	46.35	46.40	-18	2,516	-0.72%
2020/08/28	0	0.00	11	45.94	45.60	-11	2,440	-0.45%
2020/08/26	0	0.00	6	45.40	45.50	-6	2,500	-0.24%
2020/08/25	1	45.00	1	45.00	44.95	0	2,531	0.00%
2020/08/19	0	0.00	1	44.55	44.45	-1	2,644	-0.04%
2020/08/17	1	43.90	1	43.90	44.35	0	2,621	0.00%
2020/08/13	0	0.00	10	43.22	43.75	-10	2,596	-0.39%
2020/08/11	2	42.83	0	0.00	42.70	2	2,603	0.08%
2020/08/06	1	42.70	6	42.65	42.95	-5	2,722	-0.18%
2020/08/05	0	0.00	2	42.40	42.40	-2	2,742	-0.07%
2020/07/30	0	0.00	0.3	42.45	42.30	-0.3	2,789	-0.01%
2020/07/29	1	42.20	6	42.35	41.90	-5	2,787	-0.18%
2020/07/28	8	41.91	0	0.00	41.60	8	2,799	0.29%
2020/07/24	0	0.00	6	43.15	42.80	-6	2,805	-0.21%
2020/07/21	0	0.00	19.6	43.39	43.45	-19.6	2,848	-0.69%
2020/07/20	6	42.77	5	42.75	42.65	1	2,851	0.04%
2020/07/17	0	0.00	1	42.95	42.90	-1	2,852	-0.04%
2020/07/16	0	0.00	10	43.65	43.25	-10	2,862	-0.35%
2020/07/15	26	43.00	0	0.00	43.65	26	2,856	0.91%
2020/07/14	3	42.63	0	0.00	42.60	3	2,827	0.11%
2020/07/09	1	44.00	0	0.00	43.90	1	2,812	0.04%
2020/06/23	0	0.00	1	43.95	43.90	-1	2,823	-0.04%
2020/06/22	31	43.79	0	0.00	43.55	31	2,829	1.10%
2020/06/15	5	44.00	0	0.00	43.70	5	3,099	0.16%
2020/06/12	19	43.71	0	0.00	43.60	19	3,148	0.60%
2020/06/11	2	44.88	13	45.50	44.80	-11	3,119	-0.35%
2020/06/10	1	45.85	0	0.00	45.85	1	3,127	0.03%
2020/06/08	4	46.30	26	46.36	46.50	-22	3,259	-0.68%
2020/06/05	0	0.00	14	46.87	47.25	-14	3,232	-0.43%
2020/06/04	1	46.70	0	0.00	46.40	1	3,182	0.03%
2020/06/02	1	45.00	3	45.00	45.40	-2	3,135	-0.06%
2020/06/01	1	44.75	1	45.00	44.90	0	3,087	0.00%
2020/05/29	6	44.28	0	0.00	44.35	6	3,033	0.20%
2020/05/28	28	44.92	2	45.03	44.75	26	2,899	0.90%
2020/05/26	1	44.30	0	0.00	44.25	1	2,950	0.03%
2020/05/25	2	44.10	0	0.00	44.15	2	2,952	0.07%
2020/05/22	2	44.15	0	0.00	44.10	2	2,961	0.07%
2020/05/21	0	0.00	5	44.15	44.20	-5	2,953	-0.17%
2020/05/15	6	43.25	4	43.13	43.55	2	2,908	0.07%
2020/05/14	4	43.15	4	43.30	43.05	0	2,866	0.00%
2020/05/13	3	44.03	0	0.00	44.00	3	2,832	0.11%
2020/05/12	5	44.52	0	0.00	44.90	5	2,786	0.18%
2020/05/11	0	0.00	4	44.83	44.70	-4	2,769	-0.14%
2020/05/07	1	43.85	0	0.00	43.80	1	2,719	0.04%
2020/05/06	3	43.12	0	0.00	43.70	3	2,727	0.11%
2020/05/04	6	42.40	0	0.00	43.00	6	2,763	0.22%
2020/04/30	0	0.00	7	44.21	43.65	-7	2,783	-0.25%
2020/04/29	1	43.50	7	43.49	43.70	-6	2,799	-0.21%
2020/04/28	1	42.80	1	42.85	42.85	0	2,828	0.00%
2020/04/27	0	0.00	3	41.75	42.35	-3	2,919	-0.10%
2020/04/24	0	0.00	60	40.68	40.55	-60	2,911	-2.06%
2020/04/23	8	40.53	0	0.00	40.60	8	2,917	0.27%
2020/04/22	0	0.00	3	40.30	40.30	-3	2,922	-0.10%
2020/04/21	11	40.86	1	40.45	40.40	10	2,922	0.34%
2020/04/20	1	41.30	0	0.00	41.40	1	2,905	0.03%
2020/04/17	3	41.48	5	42.07	41.30	-2	2,903	-0.07%
2020/04/16	1	41.10	0	0.00	41.20	1	2,895	0.03%
2020/04/15	3	41.65	0	0.00	41.75	3	2,879	0.10%
2020/04/14	2	40.90	0	0.00	41.50	2	2,874	0.07%
2020/04/13	1	40.35	2	40.40	40.30	-1	2,850	-0.04%
2020/04/10	2	40.45	3	40.68	40.65	-1	2,860	-0.03%
2020/04/09	61	40.40	1	40.50	40.30	60	2,865	2.09%
2020/04/08	2	40.48	0	0.00	40.40	2	2,858	0.07%
2020/04/07	7	40.76	0	0.00	40.45	7	2,843	0.25%
2020/04/06	2	39.93	3	39.82	40.40	-1	2,820	-0.04%
2020/04/01	11	40.53	0	0.00	39.90	11	2,814	0.39%
2020/03/31	0	0.00	2	40.50	40.50	-2	2,803	-0.07%
2020/03/30	0	0.00	4	39.83	40.00	-4	2,784	-0.14%
2020/03/26	0	0.00	5	40.37	39.90	-5	2,947	-0.17%
2020/03/25	1	39.75	1	39.40	39.80	0	3,048	0.00%
2020/03/19	3	32.88	0	0.00	32.90	3	2,948	0.10%
2020/03/18	6	37.42	2	37.43	36.45	4	2,814	0.14%
2020/03/17	2	38.05	0	0.00	38.00	2	2,762	0.07%
2020/03/13	4	39.00	36	38.67	40.40	-32	2,685	-1.19%
2020/03/12	1	41.95	12	43.45	41.80	-11	2,579	-0.43%
2020/03/10	2	44.05	1	43.90	43.95	1	2,482	0.04%
2020/03/06	1	45.25	0	0.00	45.25	1	2,418	0.04%
2020/03/04	1	44.90	0	0.00	45.00	1	2,401	0.04%
2020/03/03	5	44.62	0	0.00	44.55	5	2,410	0.21%
2020/02/27	0	0.00	5	44.75	44.85	-5	2,420	-0.21%
2020/02/21	5	45.50	0	0.00	45.50	5	2,360	0.21%
2020/02/19	1	46.00	0	0.00	46.20	1	2,346	0.04%
2020/02/14	1	45.90	5	45.95	45.85	-4	2,369	-0.17%
2020/02/13	1	45.90	0	0.00	45.90	1	2,375	0.04%
2020/02/10	0	0.00	10	45.15	45.50	-10	2,397	-0.42%
2020/02/06	1	45.70	3	45.65	45.55	-2	2,426	-0.08%
2020/02/04	1	44.70	0	0.00	45.00	1	2,417	0.04%
2020/02/03	1	45.00	0	0.00	44.90	1	2,404	0.04%
2020/01/31	1	45.60	0	0.00	45.25	1	2,388	0.04%
2020/01/30	3	45.62	2	45.70	45.45	1	2,348	0.04%
2020/01/16	1	46.60	0	0.00	46.65	1	2,258	0.04%
2020/01/14	1	46.35	10	46.30	46.40	-9	2,321	-0.39%
2020/01/10	10	46.15	0	0.00	46.25	10	2,427	0.41%
2020/01/08	1	45.70	0	0.00	45.70	1	2,483	0.04%
2020/01/02	0	0.00	2	46.35	46.30	-2	2,609	-0.08%
2019/12/30	1	46.40	1	46.45	46.45	0	2,707	0.00%
2019/12/25	6	46.40	0	0.00	46.20	6	4,781	0.13%
2019/12/23	5	46.11	0	0.00	45.55	5	5,284	0.09%
2019/12/19	1	45.70	0	0.00	45.90	1	5,119	0.02%
2019/12/18	3	46.07	0	0.00	46.00	3	5,095	0.06%
2019/12/10	1	46.10	0	0.00	46.05	1	5,169	0.02%
2019/12/09	1	46.45	0	0.00	46.30	1	5,168	0.02%
2019/12/06	1	46.55	0	0.00	46.60	1	5,163	0.02%
2019/12/05	1	46.55	0	0.00	46.55	1	5,165	0.02%
2019/11/29	4	46.65	0	0.00	46.55	4	5,168	0.08%
2019/11/28	2	46.70	0	0.00	46.50	2	5,154	0.04%
2019/11/27	1	46.85	0	0.00	46.80	1	5,166	0.02%
2019/11/22	0	0.00	4	46.60	46.55	-4	5,154	-0.08%
2019/11/20	1	46.80	0	0.00	46.85	1	5,167	0.02%
2019/11/19	1	46.85	4	46.79	46.90	-3	5,171	-0.06%
2019/11/14	1	46.60	0	0.00	46.55	1	5,199	0.02%
2019/11/12	1	46.65	0	0.00	46.90	1	5,211	0.02%
2019/11/11	0	0.00	1	46.95	46.70	-1	5,200	-0.02%
2019/11/07	0	0.00	2	47.25	47.25	-2	5,166	-0.04%
2019/11/05	1	46.85	0	0.00	47.10	1	5,138	0.02%
2019/10/31	0	0.00	4	47.05	46.75	-4	5,127	-0.08%
2019/10/28	0	0.00	1	47.15	47.00	-1	5,078	-0.02%
2019/10/23	1	47.60	0	0.00	47.50	1	5,022	0.02%
2019/10/21	5	46.60	0	0.00	46.75	5	4,961	0.10%
2019/10/18	1	45.75	1	45.70	45.90	0	4,899	0.00%
2019/10/14	1	45.70	0	0.00	45.65	1	4,751	0.02%
2019/10/09	2	45.53	0	0.00	45.30	2	4,717	0.04%
2019/10/08	3	45.50	0	0.00	45.40	3	4,689	0.06%
2019/10/07	3	45.75	5	45.70	45.75	-2	4,631	-0.04%
2019/10/02	5	45.80	2	46.00	45.90	3	4,330	0.07%
2019/10/01	1.7	50.12	5	49.95	49.95	-3.3	3,108	-0.11%
2019/09/23	1	49.90	0	0.00	49.80	1	1,758	0.06%
2019/09/20	3	49.90	5	50.00	49.80	-2	1,749	-0.11%
2019/09/17	13	50.20	0	0.00	50.20	13	1,703	0.76%
2019/09/16	0	0.00	9	49.86	50.00	-9	1,705	-0.53%
2019/09/05	5	49.29	0	0.00	49.25	5	1,678	0.30%
2019/09/04	1	49.35	0	0.00	49.20	1	1,672	0.06%
2019/08/30	0	0.00	0.4	49.55	49.50	-0.4	1,684	-0.02%
2019/08/27	2	48.75	0	0.00	48.40	2	1,650	0.12%
2019/08/26	5	48.87	0	0.00	48.80	5	1,610	0.31%
2019/08/21	0	0.00	1	48.70	48.65	-1	1,667	-0.06%
2019/08/20	1	48.75	0	0.00	48.60	1	1,670	0.06%
2019/08/19	4	48.71	0	0.00	48.75	4	1,660	0.24%
2019/08/15	20	48.89	0	0.00	48.95	20	1,622	1.23%
2019/08/08	1	48.10	0	0.00	48.20	1	1,600	0.06%
2019/08/06	1	48.00	0	0.00	48.10	1	1,615	0.06%
2019/08/05	9	48.34	0	0.00	48.20	9	1,609	0.56%
2019/08/02	1	48.40	0	0.00	48.40	1	1,605	0.06%
2019/07/29	0	0.00	1	48.95	48.95	-1	1,612	-0.06%
2019/07/25	0	0.00	1	48.95	48.90	-1	1,614	-0.06%
2019/07/24	2	48.90	3	49.00	48.90	-1	1,626	-0.06%
2019/07/12	1	49.20	2	49.18	49.15	-1	1,626	-0.06%
2019/07/05	1	49.65	0	0.00	49.65	1	1,685	0.06%
2019/07/03	0	0.00	5	49.40	49.30	-5	1,736	-0.29%
2019/06/26	0	0.00	1	49.65	49.75	-1	1,945	-0.05%
2019/06/24	0	0.00	2	50.05	50.00	-2	1,993	-0.10%
2019/06/19	0	0.00	0.4	49.80	49.90	-0.4	2,011	-0.02%
2019/06/18	0	0.00	0.4	49.10	49.00	-0.4	2,011	-0.02%
2019/06/13	2	48.60	0	0.00	48.50	2	2,147	0.09%
2019/06/11	5	48.80	0	0.00	48.60	5	2,436	0.21%
2019/06/03	2	48.88	0	0.00	48.90	2	2,532	0.08%
2019/05/16	0	0.00	1	48.00	47.75	-1	2,419	-0.04%
2019/05/13	5	48.40	0	0.00	47.80	5	2,444	0.20%
2019/05/10	0	0.00	1	48.00	48.05	-1	2,479	-0.04%
2019/05/06	0	0.00	1	48.80	48.75	-1	2,517	-0.04%
2019/05/03	0	0.00	1	49.25	49.25	-1	2,537	-0.04%
2019/04/29	2	48.85	1	49.00	49.20	1	2,530	0.04%
2019/04/24	1	48.70	0	0.00	48.65	1	2,536	0.04%
2019/04/18	1	48.45	17	48.69	48.60	-16	2,557	-0.63%
2019/04/15	1	49.50	2	49.45	49.50	-1	2,547	-0.04%
2019/04/11	1	49.40	0	0.00	49.40	1	2,544	0.04%
2019/04/10	6	49.62	0	0.00	49.90	6	2,528	0.24%
2019/04/08	7	50.50	0	0.00	50.60	7	2,534	0.28%
2019/04/01	2	51.25	12	51.06	50.90	-10	2,640	-0.38%
2019/03/29	1	50.60	5	50.16	50.80	-4	2,550	-0.16%
2019/03/25	0	0.00	1	49.00	49.25	-1	2,501	-0.04%
2019/03/22	1	49.05	6	49.35	49.25	-5	2,481	-0.20%
2019/03/18	0	0.00	2	48.48	48.55	-2	2,302	-0.09%
2019/03/12	6	47.60	0	0.00	47.50	6	1,967	0.30%
2019/03/11	13	48.14	2	48.20	47.90	11	1,939	0.57%
2019/03/06	1	47.50	0	0.00	47.55	1	1,947	0.05%
2019/02/25	2	47.90	0	0.00	47.95	2	1,994	0.10%
2019/02/20	0	0.00	1	48.00	48.05	-1	1,994	-0.05%
2019/02/13	1	48.20	0	0.00	47.65	1	1,986	0.05%
2019/02/12	0	0.00	3	48.30	48.45	-3	1,947	-0.15%
2019/01/29	1	47.50	1	47.80	47.80	0	1,912	0.00%
2019/01/28	0	0.00	1	47.95	47.95	-1	1,901	-0.05%
2019/01/23	0	0.00	1	46.85	46.90	-1	1,851	-0.05%
2019/01/02	3	44.65	0	0.00	44.50	3	2,248	0.13%
2018/12/27	3	44.35	0	0.00	44.40	3	2,292	0.13%
2018/12/26	1	44.20	0	0.00	44.15	1	2,287	0.04%
2018/12/25	3	44.28	0	0.00	43.90	3	2,269	0.13%
2018/12/24	2	45.20	0	0.00	44.90	2	2,216	0.09%
2018/12/22	10	45.95	0	0.00	45.90	10	2,166	0.46%
2018/12/21	3	45.55	0	0.00	46.15	3	2,204	0.14%
2018/12/12	20	46.20	0	0.00	46.25	20	2,255	0.89%
2018/12/10	1	45.60	0	0.00	45.60	1	2,296	0.04%
2018/12/06	1	45.95	0	0.00	45.65	1	2,430	0.04%
2018/11/29	2	46.65	3	46.82	46.50	-1	4,700	-0.02%
2018/11/27	0	0.00	1	46.35	46.25	-1	4,977	-0.02%
2018/11/26	2	46.50	0	0.00	46.20	2	5,043	0.04%
2018/11/23	2	45.65	2	45.90	45.90	0	5,007	0.00%
2018/11/12	0	0.00	1	46.60	46.60	-1	5,163	-0.02%
2018/11/08	1	46.55	1	46.45	46.70	0	5,221	0.00%
2018/11/06	0	0.00	1	46.10	46.55	-1	5,587	-0.02%
2018/11/02	0	0.00	1	46.00	46.20	-1	5,620	-0.02%
2018/11/01	0	0.00	1	45.05	45.30	-1	5,703	-0.02%
2018/10/26	1	44.40	0	0.00	44.40	1	5,726	0.02%
2018/10/24	2	45.20	0	0.00	45.40	2	5,732	0.03%
2018/10/22	2	45.50	1	45.85	45.50	1	5,711	0.02%
2018/10/19	3	45.03	0	0.00	45.90	3	5,681	0.05%
2018/10/17	1	45.85	0	0.00	45.85	1	5,585	0.02%
2018/10/16	5	45.45	0	0.00	45.90	5	5,557	0.09%
2018/10/15	2	45.35	0	0.00	45.25	2	5,523	0.04%
2018/10/12	2	46.20	0	0.00	46.25	2	5,486	0.04%
2018/10/11	0	0.00	4	45.80	45.60	-4	5,469	-0.07%
2018/10/05	2	46.85	0	0.00	46.75	2	5,270	0.04%
2018/09/27	0.4	47.95	0	0.00	48.00	0.4	5,198	0.01%
2018/09/21	0	0.00	1.3	48.69	48.70	-1.3	5,175	-0.03%
2018/09/20	0	0.00	0.9	48.15	48.20	-0.9	5,137	-0.02%
2018/09/14	0	0.00	1	48.05	47.50	-1	5,117	-0.02%
2018/09/12	0	0.00	13	46.90	46.90	-13	5,051	-0.26%
2018/09/10	8	44.96	3	45.28	44.60	5	4,834	0.10%
2018/09/07	13	45.30	0	0.00	45.10	13	4,580	0.28%
2018/09/06	5.3	49.04	2	49.05	49.15	3.3	3,932	0.08%
2018/09/05	2	48.58	5	48.85	48.80	-3	3,239	-0.09%
2018/09/04	1	49.90	0	0.00	49.95	1	2,892	0.03%
2018/09/03	4	50.00	0	0.00	50.00	4	2,724	0.15%
2018/08/31	0	0.00	5	49.65	49.90	-5	2,690	-0.19%
2018/08/29	2	48.65	0	0.00	48.95	2	2,728	0.07%
2018/08/28	2	48.35	0	0.00	48.60	2	2,713	0.07%
2018/08/27	2	48.25	0	0.00	48.35	2	2,727	0.07%
2018/08/24	2	48.25	2	48.25	48.50	0	2,758	0.00%
2018/08/23	2	48.45	0	0.00	48.40	2	2,840	0.07%
2018/08/22	3	48.55	0	0.00	48.35	3	2,883	0.10%
2018/08/21	4	47.99	1	48.20	48.20	3	2,879	0.10%
2018/08/20	3	47.70	0	0.00	47.70	3	2,873	0.10%
2018/08/14	1	47.65	0	0.00	47.65	1	2,835	0.04%
2018/08/13	2	47.18	0	0.00	47.50	2	2,634	0.08%
2018/08/10	1	47.95	7	47.80	48.00	-6	2,483	-0.24%
2018/08/08	0	0.00	0.3	47.90	47.90	-0.3	2,452	-0.01%
2018/08/03	0	0.00	2	47.10	47.35	-2	2,409	-0.08%
2018/07/10	2	44.95	0	0.00	44.85	2	2,607	0.08%
2018/07/09	7	44.80	0	0.00	44.80	7	2,609	0.27%
2018/07/02	2	44.60	0	0.00	44.55	2	2,696	0.07%
2018/06/26	1	45.50	0	0.00	45.50	1	2,631	0.04%
2018/06/15	1	45.90	0	0.00	45.90	1	2,624	0.04%
2018/06/14	1	46.40	0	0.00	46.35	1	2,513	0.04%
2018/06/13	1	47.25	0	0.00	47.25	1	2,469	0.04%
2018/06/12	0	0.00	1	47.65	47.65	-1	2,520	-0.04%
2018/06/11	3	47.95	0	0.00	47.60	3	2,510	0.12%
2018/06/08	0	0.00	11	47.51	47.60	-11	2,477	-0.44%
2018/06/06	1	47.20	1	47.80	47.85	0	2,452	0.00%
2018/06/04	10	46.60	1	46.55	46.60	9	2,310	0.39%
2018/06/01	0	0.00	1	46.10	46.30	-1	2,272	-0.04%
2018/05/31	3	45.62	1	45.80	45.40	2	2,230	0.09%
2018/05/24	0	0.00	5	46.25	46.30	-5	2,108	-0.24%
2018/05/22	0	0.00	1	46.10	46.05	-1	2,095	-0.05%
2018/05/16	2	45.50	0	0.00	45.60	2	2,116	0.09%
2018/05/15	0	0.00	2	45.35	45.50	-2	2,200	-0.09%
2018/05/14	0	0.00	4	45.90	45.75	-4	2,276	-0.18%
2018/05/08	0	0.00	1	45.25	45.40	-1	2,279	-0.04%
2018/05/07	20	45.25	0	0.00	45.20	20	2,310	0.87%
2018/05/03	0	0.00	1	45.65	45.50	-1	2,450	-0.04%
2018/04/25	2	45.05	0	0.00	45.20	2	2,616	0.08%
2018/04/18	0	0.00	4	44.45	44.45	-4	2,574	-0.16%
2018/04/16	0	0.00	2	44.95	44.85	-2	2,558	-0.08%
2018/04/13	2	45.25	0	0.00	45.15	2	2,574	0.08%
2018/04/11	0	0.00	1	45.80	45.70	-1	2,585	-0.04%
2018/04/10	0	0.00	4	45.40	45.40	-4	2,580	-0.16%
2018/03/27	0	0.00	3	45.45	45.40	-3	2,578	-0.12%
2018/03/23	0	0.00	1	44.85	44.75	-1	2,567	-0.04%
2018/03/20	0	0.00	20	44.86	44.90	-20	2,744	-0.73%
2018/03/14	10	45.30	0	0.00	45.50	10	2,727	0.37%
2018/03/13	10	45.15	10	44.85	45.05	0	2,704	0.00%
2018/03/09	0	0.00	20	44.25	44.40	-20	2,671	-0.75%
2018/03/08	0	0.00	1	44.15	44.15	-1	2,678	-0.04%
2018/03/07	1	44.10	0	0.00	44.10	1	2,691	0.04%
2018/03/02	21	44.19	0	0.00	44.00	21	2,754	0.76%
2018/02/26	0	0.00	8	44.81	44.95	-8	2,713	-0.29%
2018/02/22	5	44.50	0	0.00	44.40	5	2,735	0.18%
2018/02/09	1	43.70	0	0.00	43.55	1	2,704	0.04%
2018/02/06	3	42.37	0	0.00	42.20	3	2,599	0.12%
2018/02/05	0	0.00	2	44.90	44.85	-2	2,514	-0.08%
2018/01/31	0	0.00	51	45.40	45.80	-51	2,514	-2.03%
2018/01/29	1	46.20	2	46.20	46.50	-1	2,443	-0.04%
2018/01/26	0	0.00	3	46.12	46.45	-3	2,421	-0.12%
2018/01/25	1	45.45	1	45.40	45.40	0	2,341	0.00%
2018/01/23	2	44.28	1	45.15	44.95	1	2,212	0.05%
2018/01/22	0	0.00	1	43.00	43.05	-1	2,117	-0.05%
2018/01/18	10	42.95	0	0.00	42.80	10	2,129	0.47%
2018/01/08	40	43.28	0	0.00	43.40	40	2,116	1.89%
2018/01/05	1	42.85	0.3	43.10	43.10	0.7	2,102	0.03%
2018/01/02	2	42.80	0	0.00	43.15	2	2,095	0.10%