興富發 (2542)-永豐金-中和券商分點個股進出

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
42.95
漲跌
▲0.25
漲幅
+0.59%
成交量
7,983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－永豐金-中和券商分點個股進出

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

永豐金-中和券商分點個股進出
永豐金-中和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1	43.10	0	0.00	42.95	1	4,063	0.02%
2024/04/25	1	42.65	1	42.90	42.70	0	3,964	0.00%
2024/04/24	1.1	42.22	0	0.00	41.95	1.1	3,860	0.03%
2024/04/22	7	43.64	28.4	43.28	42.40	-21.4	3,769	-0.57%
2024/04/19	0	0.00	2	41.85	41.45	-2	3,371	-0.06%
2024/04/18	10	41.30	0	0.00	41.60	10	3,204	0.31%
2024/04/16	2	40.20	0	0.00	40.10	2	3,049	0.07%
2024/04/15	0	0.00	7.8	40.80	40.80	-7.8	2,983	-0.26%
2024/04/09	0	0.00	1.1	41.00	41.20	-1.1	2,858	-0.04%
2024/04/03	0	0.00	1	40.00	40.25	-1	2,717	-0.04%
2024/04/02	0.6	40.20	2	40.25	40.10	-1.4	2,680	-0.05%
2024/04/01	0.5	40.20	0	0.00	40.25	0.5	2,666	0.02%
2024/03/29	1	40.05	1	40.25	40.15	0	2,645	0.00%
2024/03/28	2.5	40.30	0	0.00	40.50	2.5	2,610	0.10%
2024/03/27	0	0.00	4	40.38	40.60	-4	2,567	-0.16%
2024/03/22	4	38.76	0	0.00	38.80	4	2,529	0.16%
2024/03/21	1	38.55	0	0.00	38.65	1	2,556	0.04%
2024/03/20	1	38.41	0	0.00	38.50	1	2,570	0.04%
2024/03/19	3	38.75	0	0.00	38.70	3	2,526	0.12%
2024/03/18	1	39.07	0	0.00	39.10	1	2,512	0.04%
2024/03/14	1	39.80	0	0.00	39.85	1	2,444	0.04%
2024/03/12	0	0.00	8.4	39.97	39.95	-8.4	2,432	-0.35%
2024/03/11	1	39.70	2	39.60	39.90	-1	2,450	-0.04%
2024/03/08	2	39.75	0	0.00	39.75	2	2,447	0.08%
2024/03/07	0.4	39.65	0	0.00	39.90	0.4	2,448	0.01%
2024/03/05	6	39.65	0	0.00	39.60	6	2,426	0.25%
2024/02/26	0	0.00	3	39.88	39.90	-3	2,444	-0.12%
2024/02/21	1.1	39.72	41	39.95	40.10	-39.9	2,459	-1.62%
2024/02/20	0	0.00	1	39.50	39.65	-1	2,431	-0.04%
2024/02/19	38.4	39.60	0	0.00	39.65	38.4	2,425	1.58%
2024/02/16	2	39.30	0	0.00	39.65	2	2,471	0.08%
2024/02/05	1	39.55	35	40.00	39.80	-34	2,434	-1.40%
2024/02/02	2	39.65	0	0.00	39.70	2	2,421	0.08%
2024/01/30	2	39.80	0	0.00	39.55	2	2,433	0.08%
2024/01/29	0	0.00	21	39.80	39.80	-21	2,449	-0.86%
2024/01/25	0	0.00	30	39.60	39.50	-30	2,483	-1.21%
2024/01/24	5.1	39.45	0	0.00	39.55	5.1	2,510	0.20%
2024/01/23	0	0.00	2	39.50	39.50	-2	2,520	-0.08%
2024/01/22	1	39.60	0	0.00	39.55	1	2,510	0.04%
2024/01/19	11.1	39.73	0	0.00	39.70	11.1	2,499	0.44%
2024/01/18	5	39.75	10	39.75	39.70	-5	2,497	-0.20%
2024/01/17	11	39.74	0	0.00	39.85	11	2,489	0.44%
2024/01/16	0	39.73	0	0.00	39.70	0	2,446	0.00%
2024/01/15	2	39.95	0	0.00	39.90	2	2,388	0.08%
2024/01/12	6	39.94	0	0.00	39.90	6	2,406	0.25%
2024/01/09	5	40.15	0	0.00	40.05	5	2,789	0.18%
2024/01/05	0	0.00	1	40.15	40.20	-1	2,897	-0.03%
2024/01/03	0	0.00	9	40.20	40.10	-9	2,985	-0.30%
2023/12/29	2	40.00	10	40.20	40.10	-8	3,004	-0.27%
2023/12/25	1.2	39.92	1.3	39.88	40.00	-0.1	3,138	0.00%
2023/12/22	1	39.95	0	0.00	39.90	1	3,231	0.03%
2023/12/21	3	39.77	0	0.00	39.90	3	3,414	0.09%
2023/12/20	0.2	40.10	0	0.00	40.15	0.2	3,410	0.00%
2023/12/19	3	40.10	0	0.00	40.15	3	3,443	0.09%
2023/12/18	0	40.25	0	0.00	40.45	0	3,468	0.00%
2023/12/15	3	40.33	1	40.50	40.40	2	3,484	0.06%
2023/12/13	0	0.00	0.1	40.10	40.05	-0.1	3,497	0.00%
2023/12/12	0	0.00	1	40.10	39.90	-1	3,540	-0.03%
2023/12/11	2	40.03	0	40.15	40.10	2	3,549	0.06%
2023/12/08	1	40.15	0	0.00	40.15	1	3,540	0.03%
2023/12/06	1	40.25	0	0.00	40.35	1	3,531	0.03%
2023/12/05	0.1	40.60	0	0.00	40.55	0.1	3,489	0.00%
2023/12/04	48	40.80	0	0.00	40.70	48	3,476	1.38%
2023/11/30	0	0.00	19.1	40.90	40.95	-19.1	3,452	-0.55%
2023/11/29	25.7	40.91	0	0.00	40.85	25.7	3,496	0.73%
2023/11/28	6	40.95	0	0.00	40.95	6	3,489	0.17%
2023/11/27	1	41.00	0	0.00	40.95	1	3,468	0.03%
2023/11/20	1.1	41.00	0	0.00	41.10	1.1	3,427	0.03%
2023/11/17	0.1	40.90	0.6	40.95	40.90	-0.5	3,415	-0.01%
2023/11/16	0	40.85	0	0.00	41.00	0	3,433	0.00%
2023/11/14	0	0.00	3.7	40.75	40.85	-3.7	3,400	-0.11%
2023/11/13	0	40.65	2.7	40.58	40.60	-2.7	3,398	-0.08%
2023/11/10	0	40.60	0	0.00	40.55	0	3,391	0.00%
2023/11/08	5	40.60	0	0.00	40.60	5	3,434	0.15%
2023/11/06	0	0.00	2.1	40.51	40.70	-2.1	3,513	-0.06%
2023/11/03	5.1	40.60	0	0.00	40.60	5.1	3,494	0.14%
2023/11/02	6	40.54	1.1	40.60	40.60	4.9	3,494	0.14%
2023/11/01	1	40.50	1	40.45	40.60	0	3,493	0.00%
2023/10/31	3.1	40.61	0	0.00	40.70	3.1	3,483	0.09%
2023/10/30	3	40.70	0	0.00	40.90	3	3,473	0.09%
2023/10/27	0	0.00	6	40.84	40.80	-6	3,471	-0.17%
2023/10/25	5.2	41.00	0	0.00	41.00	5.2	3,465	0.15%
2023/10/24	6	40.71	0	0.00	40.80	6	3,471	0.17%
2023/10/23	1	40.90	0	0.00	40.75	1	3,488	0.03%
2023/10/19	2	42.05	0	0.00	41.80	2	3,542	0.06%
2023/10/18	0	0.00	2	41.45	42.05	-2	3,479	-0.06%
2023/10/17	0	41.05	0	0.00	41.00	0	3,199	0.00%
2023/10/13	0.1	40.80	1	40.80	40.85	-1	3,128	-0.03%
2023/10/12	1	39.85	5	39.90	40.20	-4	3,125	-0.13%
2023/10/11	5	40.10	0	0.00	40.10	5	3,128	0.16%
2023/10/06	0	0.00	1.1	39.17	39.40	-1.1	3,089	-0.04%
2023/10/05	6	39.11	0	0.00	39.10	6	3,071	0.20%
2023/10/04	0.1	39.20	0	0.00	39.10	0.1	3,075	0.00%
2023/09/28	0.1	39.70	0	0.00	39.45	0.1	3,028	0.00%
2023/09/27	3.1	39.75	0	0.00	39.55	3.1	2,981	0.10%
2023/09/26	3	40.05	0	0.00	40.00	3	2,901	0.10%
2023/09/25	1	43.30	0	0.00	43.05	1	2,712	0.04%
2023/09/22	0	43.50	0	0.00	43.40	0	2,593	0.00%
2023/09/21	1	43.90	0	0.00	43.95	1	2,534	0.04%
2023/09/20	10	44.20	0	0.00	44.20	10	2,472	0.40%
2023/09/19	5	44.05	0	0.00	44.30	5	2,406	0.21%
2023/09/15	20	43.81	0	0.00	43.25	20	2,331	0.86%
2023/09/14	10	44.08	1	44.15	44.10	9	2,252	0.40%
2023/09/13	5	43.65	3	43.60	43.70	2	2,204	0.09%
2023/09/12	17	43.59	0.2	43.60	43.60	16.8	2,254	0.75%
2023/09/08	15	43.47	0	0.00	43.40	15	2,272	0.66%
2023/09/05	0	43.50	0	0.00	43.45	0	2,292	0.00%
2023/09/01	0	0.00	2	42.95	42.95	-2	2,211	-0.09%
2023/08/29	0	0.00	11	43.01	43.20	-11	2,235	-0.49%
2023/08/28	10	42.75	0	0.00	42.95	10	2,238	0.45%
2023/08/25	1	42.45	0	0.00	42.40	1	2,284	0.04%
2023/08/24	0	0.00	1	42.20	42.30	-1	2,289	-0.04%
2023/08/21	0.6	42.85	0	0.00	42.75	0.6	2,323	0.03%
2023/08/16	0	0.00	3	42.40	42.60	-3	2,375	-0.13%
2023/08/15	4	42.70	0	0.00	42.65	4	2,401	0.17%
2023/08/14	3	42.95	0	0.00	42.60	3	2,426	0.12%
2023/08/11	8	43.12	3	43.28	43.40	5	2,426	0.21%
2023/08/10	1	42.65	0	0.00	42.90	1	2,378	0.04%
2023/08/09	0	0.00	5	42.95	42.65	-5	2,478	-0.20%
2023/08/08	7	42.90	2	42.90	42.95	5	2,553	0.20%
2023/08/04	0	0.00	5	42.65	42.70	-5	2,965	-0.17%
2023/08/02	0	0.00	11	42.46	42.55	-11	2,959	-0.37%
2023/07/26	0	0.00	4	42.30	42.05	-4	3,022	-0.13%
2023/07/25	6	41.58	0	0.00	41.60	6	3,007	0.20%
2023/07/24	4.1	41.90	0	0.00	41.70	4.1	2,980	0.14%
2023/07/21	1	42.25	0	0.00	42.15	1	2,924	0.03%
2023/07/20	1	42.20	3	42.22	42.25	-2	2,951	-0.07%
2023/07/19	1	42.15	0	0.00	42.15	1	2,951	0.03%
2023/07/17	5	42.25	0	0.00	42.25	5	2,931	0.17%
2023/07/14	6	42.60	0	0.00	42.55	6	2,898	0.21%
2023/07/13	0	0.00	1	42.85	42.80	-1	2,887	-0.03%
2023/07/12	0	42.90	0	0.00	42.95	0	2,874	0.00%
2023/07/10	0	0.00	4	43.04	42.80	-4	2,878	-0.14%
2023/07/07	2	42.63	1	42.80	42.75	1	2,913	0.03%
2023/07/06	0	42.80	0	0.00	42.80	0	2,900	0.00%
2023/07/05	0.1	42.80	0	0.00	42.70	0.1	2,901	0.00%
2023/07/03	1	42.75	0	0.00	42.80	1	2,955	0.03%
2023/06/30	0	42.60	0	0.00	42.65	0	2,964	0.00%
2023/06/28	1	42.40	2	42.35	42.45	-1	2,968	-0.03%
2023/06/20	0.1	42.40	0	0.00	42.15	0.1	3,001	0.00%
2023/06/16	0	42.40	0	0.00	42.25	0	2,968	0.00%
2023/06/14	0	0.00	0.8	42.95	43.00	-0.8	2,916	-0.03%
2023/06/12	0	42.95	8	42.88	42.85	-8	3,027	-0.26%
2023/06/02	4	42.58	5.2	42.60	42.60	-1.2	3,052	-0.04%
2023/06/01	0	0.00	0.5	42.60	42.60	-0.5	3,065	-0.02%
2023/05/25	0	0.00	2.2	42.66	42.50	-2.2	3,025	-0.07%
2023/05/24	0	0.00	2	43.00	43.05	-2	3,015	-0.07%
2023/05/22	1	42.60	1	42.00	42.60	0	2,973	0.00%
2023/05/15	5	41.20	0	0.00	41.35	5	2,816	0.18%
2023/05/12	9	41.76	0	0.00	41.95	9	2,713	0.33%
2023/05/11	6.2	41.84	19.7	41.81	42.30	-13.5	2,632	-0.51%
2023/05/10	4	43.15	0	0.00	43.20	4	2,214	0.18%
2023/05/09	1	43.35	0	0.00	43.20	1	2,214	0.05%
2023/05/05	1	42.90	0	0.00	42.90	1	2,230	0.04%
2023/05/03	0	0.00	4	42.40	42.30	-4	2,241	-0.18%
2023/04/28	4	42.00	0.5	42.00	42.05	3.5	2,366	0.15%
2023/04/27	0	0.00	1	42.00	42.05	-1	2,398	-0.04%
2023/04/26	0	0.00	4	41.80	42.00	-4	2,410	-0.17%
2023/04/25	1	41.70	1	42.00	41.65	0	2,423	0.00%
2023/04/24	8	41.85	0	0.00	41.75	8	2,406	0.33%
2023/04/20	5	41.85	0	0.00	41.85	5	2,422	0.21%
2023/04/18	1	42.25	0	0.00	42.10	1	2,402	0.04%
2023/04/17	5	42.05	1	42.10	42.05	4	2,394	0.17%
2023/04/14	5	42.10	1	42.10	42.10	4	2,390	0.17%
2023/04/13	6	42.08	7.2	42.07	42.10	-1.2	2,397	-0.05%
2023/04/12	15	41.98	0	0.00	41.95	15	2,407	0.62%
2023/04/11	2	41.75	0	0.00	41.75	2	2,348	0.09%
2023/04/06	1	40.95	0	0.00	40.85	1	2,473	0.04%
2023/03/31	43	40.95	43	41.15	41.15	0	2,570	0.00%
2023/03/30	1	40.90	0	0.00	41.00	1	2,889	0.03%
2023/03/29	1	40.95	41	41.00	41.05	-40	3,290	-1.22%
2023/03/27	1	40.70	0	0.00	40.70	1	4,154	0.02%
2023/03/24	1	40.65	0	0.00	40.65	1	4,616	0.02%
2023/03/21	0	0.00	1.2	40.72	41.10	-1.2	4,864	-0.02%
2023/03/20	2	40.38	1	40.50	40.70	1	4,939	0.02%
2023/03/17	5	40.45	1	40.55	40.40	4	4,979	0.08%
2023/03/16	2.1	40.13	0	0.00	40.10	2.1	5,004	0.04%
2023/03/15	3	40.80	231	40.82	40.60	-228	5,035	-4.53%	大賣/鉅額交易
2023/03/14	1	41.55	0	0.00	41.50	1	4,997	0.02%
2023/03/13	1	41.80	0	0.00	41.80	1	5,086	0.02%
2023/03/10	1	41.80	0	0.00	41.95	1	5,112	0.02%
2023/03/09	3	41.92	0	0.00	41.95	3	5,127	0.06%
2023/03/07	0.2	41.85	0	0.00	41.80	0.2	5,162	0.00%
2023/03/06	41.3	41.80	0	0.00	41.80	41.3	5,202	0.79%
2023/03/03	0.5	42.06	0	0.00	41.95	0.5	5,213	0.01%
2023/03/02	3.3	42.12	0	0.00	42.25	3.3	5,216	0.06%
2023/03/01	1.2	42.35	0	0.00	42.35	1.2	5,253	0.02%
2023/02/22	0	0.00	1	42.00	42.30	-1	5,435	-0.02%
2023/02/21	0.1	42.25	0	0.00	42.25	0.1	5,466	0.00%
2023/02/17	10	41.95	1	41.90	41.95	9	5,613	0.16%
2023/02/16	2	41.90	0.2	41.90	41.90	1.8	5,744	0.03%
2023/02/14	0	0.00	0.1	41.90	42.00	-0.1	5,835	0.00%
2023/02/13	0	0.00	1	41.80	41.80	-1	5,888	-0.02%
2023/02/10	0	0.00	1	41.50	41.55	-1	5,912	-0.02%
2023/02/09	4	41.81	0	0.00	41.75	4	5,946	0.07%
2023/02/07	1	41.90	0	0.00	41.95	1	6,053	0.02%
2023/02/03	2	41.25	0	0.00	41.80	2	6,036	0.03%
2023/02/02	0.1	41.40	1	41.50	41.25	-0.9	6,057	-0.02%
2023/02/01	1	41.45	0	0.00	41.60	1	6,045	0.02%
2023/01/30	1	40.70	0	0.00	40.65	1	6,079	0.02%
2023/01/17	1	40.60	0	0.00	40.70	1	6,054	0.02%
2023/01/16	0	0.00	8	40.85	40.70	-8	6,047	-0.13%
2023/01/13	0	0.00	1	40.80	40.80	-1	6,054	-0.02%
2023/01/11	4	40.63	2	40.68	40.60	2	6,125	0.03%
2023/01/10	2	40.40	0	0.00	40.50	2	6,136	0.03%
2023/01/09	1.1	40.36	0	0.00	40.45	1.1	6,165	0.02%
2023/01/05	0	40.60	0	0.00	40.40	0	6,223	0.00%
2023/01/04	10	40.50	0	0.00	40.60	10	6,229	0.16%
2023/01/03	1	40.35	1	40.35	40.35	0	6,276	0.00%
2022/12/30	4	40.66	0.8	40.80	40.30	3.3	6,293	0.05%
2022/12/29	0.3	40.60	0	0.00	40.60	0.3	6,273	0.00%
2022/12/27	3	41.35	2	41.60	41.45	1	6,283	0.02%
2022/12/26	1	40.35	0	0.00	40.25	1	6,225	0.02%
2022/12/23	1	40.35	0	0.00	40.35	1	6,264	0.02%
2022/12/22	1	40.00	1	40.20	42.00	0	6,211	0.00%
2022/12/21	9.1	39.40	1	39.65	40.00	8.1	6,026	0.13%
2022/12/20	4.2	39.91	0	0.00	39.65	4.2	5,780	0.07%
2022/12/19	2	40.45	0	0.00	40.50	2	5,621	0.04%
2022/12/16	6	41.58	1	42.00	41.15	5	5,404	0.09%
2022/12/14	1.1	42.48	0	0.00	42.60	1.1	5,170	0.02%
2022/12/13	3	43.31	9	42.75	42.75	-6	5,162	-0.12%
2022/12/12	8	43.85	0	0.00	43.65	8	5,153	0.16%
2022/12/06	1	44.40	1	43.95	43.95	0	5,103	0.00%
2022/12/05	0	0.00	7	44.50	44.40	-7	5,088	-0.14%
2022/12/01	0.4	44.80	0	0.00	44.80	0.4	5,016	0.01%
2022/11/30	0.3	44.67	0	0.00	44.80	0.3	5,021	0.00%
2022/11/29	0.1	44.65	0	0.00	44.80	0.1	5,026	0.00%
2022/11/28	0.1	44.65	1	44.05	44.85	-0.9	5,036	-0.02%
2022/11/25	2	44.65	0	0.00	44.55	2	5,022	0.04%
2022/11/23	0	0.00	3	44.80	44.90	-3	5,037	-0.06%
2022/11/22	0	0.00	1	44.85	44.85	-1	5,044	-0.02%
2022/11/21	0	0.00	5	43.95	43.95	-5	4,921	-0.10%
2022/11/18	0	0.00	1	43.75	43.80	-1	4,941	-0.02%
2022/11/16	1	43.20	1	43.20	43.20	0	4,925	0.00%
2022/11/15	0	0.00	0.1	43.05	42.90	-0.1	4,916	0.00%
2022/11/14	0	0.00	6.2	43.15	43.35	-6.2	4,875	-0.13%
2022/11/10	0	0.00	5.1	42.10	42.25	-5.1	4,814	-0.11%
2022/11/09	0	0.00	1	42.15	42.25	-1	4,868	-0.02%
2022/11/08	0	41.95	3	42.00	41.90	-3	4,840	-0.06%
2022/11/07	1	41.75	0	0.00	42.05	1	4,888	0.02%
2022/11/04	0	0.00	7	41.75	42.00	-7	4,888	-0.14%
2022/11/03	1	40.90	0	0.00	41.30	1	4,842	0.02%
2022/11/01	0	0.00	0.1	41.45	41.45	-0.1	4,873	0.00%
2022/10/31	4.1	41.25	0.1	41.45	41.45	4	4,888	0.08%
2022/10/28	0	0.00	5	41.95	41.65	-5	4,880	-0.10%
2022/10/27	2	40.70	1.1	41.00	41.80	0.9	4,875	0.02%
2022/10/20	0	40.00	2	40.05	40.35	-2	4,768	-0.04%
2022/10/19	0.1	40.30	17.2	39.92	40.20	-17.2	4,726	-0.36%
2022/10/18	0	0.00	1	39.10	39.60	-1	4,685	-0.02%
2022/10/17	2	38.70	2	39.03	39.20	0	4,736	0.00%
2022/10/14	1	38.85	1	39.20	39.20	0	4,808	0.00%
2022/10/13	5.2	38.36	0	0.00	38.75	5.2	4,945	0.10%
2022/10/12	1	38.90	0	0.00	38.95	1	5,106	0.02%
2022/10/11	2	39.05	1	39.35	39.35	1	5,224	0.02%
2022/10/07	0	39.30	0	0.00	38.90	0	5,188	0.00%
2022/10/06	16	39.50	0	0.00	39.65	16	5,180	0.31%
2022/10/05	3	39.70	1	39.70	39.75	2	5,206	0.04%
2022/10/04	1	39.95	1	39.70	39.70	0	5,244	0.00%
2022/10/03	1	39.65	21	39.61	39.85	-20	5,232	-0.38%
2022/09/30	10.2	38.10	3	38.77	39.00	7.2	5,202	0.14%
2022/09/29	6	38.29	0	0.00	38.60	6	5,204	0.12%
2022/09/28	3.4	38.25	1	38.50	38.00	2.4	5,171	0.05%
2022/09/27	9	39.70	0	0.00	39.65	9	5,055	0.18%
2022/09/26	3	40.10	3	40.17	40.20	0	4,940	0.00%
2022/09/23	2.2	47.84	1	47.80	47.80	1.2	4,766	0.03%
2022/09/22	6.5	47.71	0	0.00	47.75	6.5	4,634	0.14%
2022/09/20	8.1	48.00	2	48.00	48.00	6.1	4,374	0.14%
2022/09/19	23	48.06	0	0.00	48.15	23	4,340	0.53%
2022/09/16	3.1	48.19	0	0.00	48.30	3.1	4,306	0.07%
2022/09/15	14	48.30	11	48.30	48.25	3	4,462	0.07%
2022/09/14	17	48.20	0	0.00	48.25	17	4,782	0.36%
2022/09/13	1	48.45	7	48.49	48.50	-6	5,003	-0.12%
2022/09/12	14	48.29	1	48.40	48.40	13	5,233	0.25%
2022/09/08	0	48.25	11	48.00	48.35	-11	5,532	-0.20%
2022/09/07	2.3	47.84	0	0.00	47.90	2.3	5,636	0.04%
2022/09/06	0.1	48.00	0	0.00	48.10	0.1	5,682	0.00%
2022/09/05	1	47.95	0	0.00	47.95	1	5,683	0.02%
2022/09/02	1.1	47.95	0	0.00	48.00	1.1	5,698	0.02%
2022/09/01	6.1	48.02	1	47.95	48.10	5.1	5,726	0.09%
2022/08/30	1	48.20	0	0.00	48.35	1	5,694	0.02%
2022/08/29	2	47.85	0	0.00	47.85	2	5,702	0.04%
2022/08/26	3	48.07	0	0.00	48.20	3	5,824	0.05%
2022/08/25	2	47.95	2	48.20	48.10	0	5,812	0.00%
2022/08/24	10	47.65	0	0.00	48.00	10	5,807	0.17%
2022/08/23	0	0.00	1	47.60	47.65	-1	5,790	-0.02%
2022/08/22	1	47.50	16	47.42	47.65	-15	5,815	-0.26%
2022/08/19	25	46.91	0	0.00	47.00	25	5,742	0.44%
2022/08/18	4	46.68	0	0.00	46.80	4	5,742	0.07%
2022/08/17	2	47.00	2	47.18	47.20	0	5,720	0.00%
2022/08/16	0	0.00	15	46.81	46.80	-15	5,658	-0.27%
2022/08/15	0	0.00	2	46.25	46.20	-2	5,579	-0.04%
2022/08/10	0	0.00	11	45.84	45.75	-11	5,595	-0.20%
2022/08/09	0	0.00	1	46.10	46.00	-1	5,615	-0.02%
2022/08/08	10	45.90	3	45.97	46.00	7	5,670	0.12%
2022/08/05	0	0.00	4	45.90	45.85	-4	5,890	-0.07%
2022/08/04	4	45.45	0	0.00	45.65	4	5,966	0.07%
2022/08/03	0	0.00	4	45.73	45.80	-4	5,960	-0.07%
2022/08/02	0	0.00	1	46.00	46.00	-1	5,996	-0.02%
2022/08/01	0	0.00	11	45.40	45.90	-11	6,010	-0.18%
2022/07/29	0	0.00	7	45.20	45.35	-7	5,999	-0.12%
2022/07/28	3	44.90	0	0.00	44.90	3	6,010	0.05%
2022/07/27	6	44.75	0	0.00	44.65	6	6,026	0.10%
2022/07/26	1	44.80	0	0.00	44.80	1	6,033	0.02%
2022/07/25	8	44.89	0	0.00	45.10	8	6,048	0.13%
2022/07/22	8	44.90	12	45.11	45.20	-4	6,076	-0.07%
2022/07/21	2	44.93	0	0.00	45.15	2	6,053	0.03%
2022/07/20	6	45.48	0	0.00	45.35	6	6,060	0.10%
2022/07/19	3	46.00	2	46.00	45.75	1	6,023	0.02%
2022/07/18	0	0.00	18	44.34	45.10	-18	5,953	-0.30%
2022/07/15	2	43.40	0	0.00	43.40	2	5,964	0.03%
2022/07/14	3	43.50	0	0.00	43.50	3	6,095	0.05%
2022/07/13	3	43.52	11	43.62	43.50	-8	6,119	-0.13%
2022/07/12	2.1	43.33	0	0.00	43.20	2.1	6,150	0.03%
2022/07/11	11.1	43.71	5	43.55	43.80	6.1	6,163	0.10%
2022/07/08	8	43.87	0	0.00	43.85	8	6,195	0.13%
2022/07/07	8.1	44.05	0	0.00	43.80	8.1	6,213	0.13%
2022/07/05	1	44.50	3	44.70	44.65	-2	6,572	-0.03%
2022/07/01	3	44.20	0	0.00	43.95	3	7,609	0.04%
2022/06/30	3	45.10	0	0.00	45.20	3	8,178	0.04%
2022/06/29	5	44.97	18	44.85	45.10	-13	8,197	-0.16%
2022/06/28	0	0.00	1	44.80	44.80	-1	8,203	-0.01%
2022/06/27	1	44.50	4	44.44	44.80	-3	8,257	-0.04%
2022/06/24	1	43.85	4	44.25	44.20	-3	8,284	-0.04%
2022/06/23	1	43.15	2	43.50	43.30	-1	8,320	-0.01%
2022/06/22	16	43.09	0	0.00	43.25	16	8,163	0.20%
2022/06/21	12	43.68	0	0.00	43.35	12	7,857	0.15%
2022/06/20	14.1	43.95	4	43.83	43.60	10.1	7,697	0.13%
2022/06/17	13.2	43.71	2	44.33	44.75	11.2	7,720	0.15%
2022/06/16	13	44.80	0	0.00	44.55	13	7,555	0.17%
2022/06/15	3	44.97	3	45.15	45.05	0	7,569	0.00%
2022/06/14	0	0.00	1	45.05	45.40	-1	7,728	-0.01%
2022/06/13	0	0.00	10	44.75	44.80	-10	8,324	-0.12%
2022/06/10	5	44.90	0	0.00	44.90	5	8,491	0.06%
2022/06/09	0	0.00	2	45.20	45.25	-2	8,562	-0.02%
2022/06/08	7	45.20	0	0.00	45.45	7	8,561	0.08%
2022/06/06	14	45.08	10	45.05	45.00	4	8,621	0.05%
2022/06/02	1	46.30	0	0.00	46.10	1	8,580	0.01%
2022/06/01	6	46.50	0	0.00	46.35	6	8,711	0.07%
2022/05/31	0	0.00	1	46.50	46.45	-1	8,812	-0.01%
2022/05/26	0	0.00	3	46.00	46.00	-3	9,060	-0.03%
2022/05/25	2	45.58	2	45.90	46.00	0	9,159	0.00%
2022/05/23	1	45.90	0	0.00	46.00	1	9,444	0.01%
2022/05/20	0	0.00	1	45.75	45.85	-1	9,685	-0.01%
2022/05/19	16	45.33	0	0.00	45.60	16	9,778	0.16%
2022/05/18	1	45.85	12	45.81	45.90	-11	9,750	-0.11%
2022/05/17	1	45.35	0	0.00	45.45	1	9,739	0.01%
2022/05/16	6	44.48	0	0.00	44.55	6	9,756	0.06%
2022/05/13	28	44.31	3	43.58	44.70	25	9,762	0.26%
2022/05/12	4	45.55	0	0.00	45.40	4	9,552	0.04%
2022/05/11	6	46.37	5	46.42	46.25	1	9,474	0.01%
2022/05/10	5	46.36	0	0.00	46.50	5	9,491	0.05%
2022/05/09	5	46.58	10	46.55	46.50	-5	9,510	-0.05%
2022/05/06	10	46.85	0	0.00	46.90	10	9,568	0.10%
2022/05/05	1	47.00	1	47.10	47.00	0	9,644	0.00%
2022/04/29	2	46.80	10.2	46.76	46.95	-8.2	9,807	-0.08%
2022/04/28	1	46.80	0	0.00	46.70	1	9,846	0.01%
2022/04/27	1	46.55	0	0.00	46.70	1	9,839	0.01%
2022/04/26	11	46.91	0	0.00	47.20	11	9,858	0.11%
2022/04/25	2	46.65	1	46.45	46.45	1	9,766	0.01%
2022/04/22	3	47.28	0	0.00	47.10	3	9,677	0.03%
2022/04/21	11	48.11	0	0.00	47.50	11	9,599	0.11%
2022/04/20	1	48.75	0	0.00	48.75	1	9,493	0.01%
2022/04/19	0	0.00	1	47.80	47.80	-1	9,399	-0.01%
2022/04/18	0	0.00	10	47.65	47.80	-10	9,395	-0.11%
2022/04/15	12	47.85	5	48.07	48.05	7	9,352	0.07%
2022/04/12	7	46.85	0	0.00	46.90	7	9,253	0.08%
2022/04/11	11	47.99	14	48.11	47.60	-3	9,119	-0.03%
2022/04/08	1	48.70	4	48.95	48.75	-3	8,892	-0.03%
2022/04/07	47	48.98	6	49.23	48.90	41	8,703	0.47%
2022/04/06	5	47.39	13	47.35	49.00	-8	7,888	-0.10%
2022/03/31	1.1	45.40	0	0.00	45.40	1.1	7,189	0.02%
2022/03/30	15	45.34	0	0.00	45.40	15	7,184	0.21%
2022/03/29	2	45.25	0	0.00	45.30	2	7,325	0.03%
2022/03/28	6	45.24	0	0.00	45.35	6	7,363	0.08%
2022/03/25	0.1	45.85	0	0.00	45.75	0.1	7,389	0.00%
2022/03/24	0	0.00	10	45.75	45.75	-10	7,451	-0.13%
2022/03/23	13	45.83	17	45.97	45.95	-4	7,509	-0.05%
2022/03/22	25.4	45.50	7	45.46	45.50	18.4	7,515	0.24%
2022/03/21	11.3	46.25	2	46.45	46.20	9.3	7,261	0.13%
2022/03/18	3.1	46.73	1	46.60	46.60	2.1	7,118	0.03%
2022/03/17	6	46.70	0	0.00	47.00	6	7,022	0.09%
2022/03/16	29	47.90	11	46.84	46.85	18	6,829	0.26%
2022/03/15	31	50.44	25.3	50.50	50.50	5.7	6,228	0.09%
2022/03/14	7	49.68	19	49.65	49.60	-12	6,042	-0.20%
2022/03/11	0	0.00	1	48.90	48.90	-1	5,950	-0.02%
2022/03/10	1	49.25	10	49.36	49.20	-9	5,931	-0.15%
2022/03/09	10	48.91	1	49.30	49.35	9	5,893	0.15%
2022/03/08	3	48.70	1	48.95	48.50	2	5,836	0.03%
2022/03/07	1.1	48.97	1	49.25	49.30	0.1	5,723	0.00%
2022/03/04	0	0.00	13	50.32	50.50	-13	5,607	-0.23%
2022/03/03	0	0.00	7	50.10	50.20	-7	5,520	-0.13%
2022/03/02	3	49.45	6	49.50	49.90	-3	5,490	-0.05%
2022/03/01	2	49.70	4.4	49.71	49.45	-2.4	5,514	-0.04%
2022/02/25	13	49.00	6	48.85	48.95	7	5,379	0.13%
2022/02/24	1.1	48.32	1	49.00	48.35	0.1	5,287	0.00%
2022/02/23	2	48.98	3	48.93	49.10	-1	5,123	-0.02%
2022/02/22	3	48.25	21	48.59	48.90	-18	5,011	-0.36%
2022/02/21	2	47.90	1	48.30	48.15	1	4,800	0.02%
2022/02/18	2	47.20	0	0.00	47.20	2	4,722	0.04%
2022/02/16	6.1	47.04	0	0.00	47.15	6.1	4,863	0.13%
2022/02/15	2	46.93	1	47.20	47.10	1	5,051	0.02%
2022/02/11	5	46.80	0	0.00	46.80	5	5,024	0.10%
2022/02/10	2	46.85	2	46.80	46.90	0	5,005	0.00%
2022/02/09	0.5	47.20	0	0.00	47.00	0.5	4,977	0.01%
2022/02/08	1	47.25	2	47.20	47.25	-1	4,940	-0.02%
2022/02/07	1	47.00	0	0.00	47.05	1	4,852	0.02%
2022/01/26	1.1	46.71	12.1	46.70	46.80	-11	4,760	-0.23%
2022/01/25	0	0.00	1	46.25	46.30	-1	4,666	-0.02%
2022/01/24	3.1	46.11	0	0.00	46.30	3.1	4,641	0.07%
2022/01/21	10.1	46.20	0	0.00	46.25	10.1	4,590	0.22%
2022/01/20	0	46.05	0	46.10	46.15	0	4,536	0.00%
2022/01/19	0.1	46.10	8	45.85	45.95	-7.9	4,521	-0.17%
2022/01/18	0	46.20	0	0.00	46.10	0	4,470	0.00%
2022/01/17	0	0.00	10	46.30	46.25	-10	4,483	-0.22%
2022/01/14	0.1	46.20	0	0.00	46.35	0.1	4,544	0.00%
2022/01/12	10	46.50	0	0.00	46.25	10	4,657	0.21%
2022/01/11	1	46.30	0	0.00	46.40	1	4,626	0.02%
2022/01/07	1	46.20	0	0.00	46.45	1	4,611	0.02%
2022/01/06	2	46.10	10	46.20	46.30	-8	4,600	-0.17%
2022/01/05	0	0.00	1	46.15	46.10	-1	4,599	-0.02%
2022/01/04	5	46.10	1	46.10	46.15	4	4,640	0.09%
2022/01/03	1	46.10	0	0.00	46.25	1	4,629	0.02%
2021/12/30	18	46.37	0	0.00	46.25	18	4,602	0.39%
2021/12/29	0	0.00	1	46.25	46.25	-1	4,569	-0.02%
2021/12/28	3.1	46.14	0	0.00	46.15	3.1	4,557	0.07%
2021/12/27	2	46.10	0	0.00	46.25	2	4,540	0.04%
2021/12/24	0	0.00	1	46.00	46.20	-1	4,524	-0.02%
2021/12/23	18	46.01	0	0.00	46.05	18	4,502	0.40%
2021/12/22	2.1	46.60	5	46.70	46.70	-2.9	4,305	-0.07%
2021/12/21	8.1	47.12	1	47.00	47.00	7.1	4,226	0.17%
2021/12/20	1	47.65	1	47.60	47.60	0	4,188	0.00%
2021/12/17	0	0.00	12	46.95	47.25	-12	4,196	-0.29%
2021/12/16	1	47.20	3	47.30	47.25	-2	4,208	-0.05%
2021/12/15	1	46.60	0	0.00	46.60	1	4,267	0.02%
2021/12/09	1	46.70	0	0.00	46.50	1	4,177	0.02%
2021/12/08	5	46.65	0	0.00	46.50	5	4,154	0.12%
2021/12/07	12	46.45	0	0.00	46.50	12	4,130	0.29%
2021/12/06	10	46.30	14	46.35	46.40	-4	4,098	-0.10%
2021/12/03	0.1	46.35	0	0.00	46.30	0.1	4,116	0.00%
2021/12/02	0.1	46.50	58	46.27	46.30	-58	4,096	-1.41%
2021/11/25	5	47.14	0	0.00	47.10	5	4,003	0.12%
2021/11/24	32	46.70	0	0.00	46.85	32	3,916	0.82%
2021/11/23	1.2	46.13	0	0.00	46.20	1.2	3,893	0.03%
2021/11/18	20	47.00	0	0.00	46.60	20	3,886	0.51%
2021/11/16	20	46.83	0	0.00	46.80	20	3,859	0.52%
2021/11/12	12	46.68	0.2	47.85	47.80	11.8	3,734	0.32%
2021/11/11	5	45.72	0	0.00	45.60	5	3,576	0.14%
2021/11/10	0	0.00	12.2	45.40	45.45	-12.2	3,663	-0.33%
2021/11/04	12	44.80	0	0.00	44.65	12	3,722	0.32%
2021/11/02	1	44.70	0	0.00	44.70	1	3,818	0.03%
2021/10/27	0.4	45.35	10	45.35	45.10	-9.6	3,952	-0.24%
2021/10/26	1	45.55	0.3	45.50	45.55	0.7	3,975	0.02%
2021/10/22	0	0.00	4	45.80	45.15	-4	4,122	-0.10%
2021/10/21	1	44.60	0	0.00	45.00	1	4,091	0.02%
2021/10/19	11.1	44.55	0	0.00	44.55	11.1	4,268	0.26%
2021/10/18	2	44.78	0	0.00	44.65	2	4,364	0.05%
2021/10/14	1	44.65	0	0.00	44.70	1	4,394	0.02%
2021/10/13	1	45.00	0	0.00	45.05	1	4,452	0.02%
2021/10/07	0	0.00	10	44.65	44.65	-10	4,430	-0.23%
2021/10/05	0.2	44.55	0	0.00	44.60	0.2	4,464	0.00%
2021/10/01	0.3	44.90	4	44.93	44.80	-3.7	4,599	-0.08%
2021/09/29	0	0.00	1	45.40	45.05	-1	4,619	-0.02%
2021/09/28	10	44.65	6	45.20	45.30	4	4,593	0.09%
2021/09/27	8	44.79	0	0.00	44.65	8	4,567	0.18%
2021/09/23	20	46.79	0	0.00	46.80	20	4,357	0.46%
2021/09/22	3	46.53	12	47.03	46.20	-9	4,245	-0.21%
2021/09/17	2	47.40	0	0.00	47.35	2	4,100	0.05%
2021/09/14	10	47.90	0	0.00	47.90	10	4,191	0.24%
2021/09/13	0	0.00	1	48.35	48.35	-1	4,204	-0.02%
2021/09/10	1	47.55	0	0.00	47.95	1	4,242	0.02%
2021/09/07	0	0.00	10	47.95	47.85	-10	4,297	-0.23%
2021/09/03	0	0.00	2	48.23	48.25	-2	4,304	-0.05%
2021/09/02	11	48.35	0	0.00	48.25	11	4,344	0.25%
2021/08/31	0	0.00	13.1	47.85	48.20	-13.1	4,386	-0.30%
2021/08/30	13	47.40	0	0.00	47.40	13	4,411	0.29%
2021/08/26	0.1	47.50	1	47.65	47.40	-0.9	4,429	-0.02%
2021/08/25	1	47.35	0	0.00	47.60	1	4,498	0.02%
2021/08/20	0	0.00	5	47.40	47.55	-5	4,597	-0.11%
2021/08/17	0.1	48.60	1	49.00	48.60	-0.9	5,807	-0.02%
2021/08/13	0.1	48.90	0	0.00	48.90	0.1	5,649	0.00%
2021/08/11	2	48.50	0	0.00	48.80	2	5,583	0.04%
2021/08/06	0	0.00	2	48.65	49.45	-2	5,660	-0.04%
2021/08/04	1	49.10	1	49.10	49.05	0	5,896	0.00%
2021/07/29	0	0.00	0.4	48.85	49.10	-0.4	6,148	-0.01%
2021/07/28	0	0.00	1	48.05	48.35	-1	6,105	-0.02%
2021/07/23	0	0.00	3	47.67	47.90	-3	6,014	-0.05%
2021/07/22	0	0.00	4	46.55	46.85	-4	5,822	-0.07%
2021/07/19	1	46.25	1	45.95	46.10	0	6,065	0.00%
2021/07/16	1	45.55	7	45.29	45.75	-6	6,068	-0.10%
2021/07/13	0	0.00	1	44.90	44.85	-1	6,135	-0.02%
2021/07/09	8	45.09	5	45.80	45.00	3	6,084	0.05%
2021/07/08	0	0.00	1	44.80	44.65	-1	6,005	-0.02%
2021/07/07	0	0.00	11	43.95	44.40	-11	6,008	-0.18%
2021/07/06	10	43.70	0	0.00	43.65	10	5,987	0.17%
2021/06/28	1	43.75	0	0.00	43.60	1	6,172	0.02%
2021/06/24	1	43.70	3	43.60	43.85	-2	6,158	-0.03%
2021/06/23	10	42.55	0	0.00	42.70	10	6,132	0.16%
2021/06/18	0	0.00	10	42.55	42.20	-10	6,113	-0.16%
2021/06/15	1	42.70	0	0.00	42.80	1	6,256	0.02%
2021/06/10	11	42.19	0	0.00	42.30	11	6,243	0.18%
2021/06/09	2	41.73	0	0.00	41.75	2	6,208	0.03%
2021/06/08	2	41.40	0	0.00	41.40	2	6,192	0.03%
2021/06/07	4	41.58	10	41.60	41.55	-6	6,172	-0.10%
2021/06/04	0	0.00	10	41.95	41.95	-10	6,144	-0.16%
2021/06/02	11	41.86	0	0.00	42.00	11	6,141	0.18%
2021/06/01	0	0.00	10	42.50	42.20	-10	6,061	-0.16%
2021/05/31	16	42.17	4	42.50	42.10	12	6,060	0.20%
2021/05/28	10	42.65	0	0.00	42.65	10	5,999	0.17%
2021/05/25	3	42.45	0	0.00	42.30	3	4,800	0.06%
2021/05/21	3	42.38	0	0.00	43.00	3	4,782	0.06%
2021/05/17	1	41.80	0	0.00	40.80	1	4,762	0.02%
2021/05/14	1	42.90	0	0.00	42.80	1	4,683	0.02%
2021/05/12	5.4	42.66	3	43.48	42.60	2.4	4,544	0.05%
2021/05/10	5	45.25	8	45.69	45.70	-3	4,201	-0.07%
2021/05/06	10	45.53	10	45.24	45.25	0	3,976	0.00%
2021/04/29	0	0.00	5	45.15	45.25	-5	3,765	-0.13%
2021/04/28	10	46.00	20	45.75	45.65	-10	3,739	-0.27%
2021/04/27	0	0.00	2	46.20	46.20	-2	3,767	-0.05%
2021/04/26	17	46.52	6	46.33	46.60	11	3,705	0.30%
2021/04/23	0	0.00	2.3	45.01	45.35	-2.3	3,491	-0.07%
2021/04/22	0	0.00	1.4	44.47	44.10	-1.4	3,389	-0.04%
2021/04/21	5	44.19	9	44.39	44.35	-4	3,329	-0.12%
2021/04/20	0	0.00	1	44.15	44.35	-1	3,311	-0.03%
2021/04/16	0	0.00	2.2	43.51	43.60	-2.2	3,270	-0.07%
2021/04/14	5	43.20	0	0.00	43.25	5	3,331	0.15%
2021/04/12	3	43.70	1	43.60	43.60	2	3,327	0.06%
2021/04/08	0.5	43.65	0	0.00	43.50	0.5	3,300	0.02%
2021/04/07	2	43.50	0	0.00	43.65	2	3,277	0.06%
2021/04/01	0	0.00	1	43.70	43.55	-1	3,289	-0.03%
2021/03/30	1	43.55	0	0.00	43.45	1	3,527	0.03%
2021/03/25	0	0.00	0.2	43.55	43.60	-0.2	4,049	0.00%
2021/03/24	1	43.10	0	0.00	43.55	1	4,322	0.02%
2021/03/23	6	43.25	0	0.00	43.15	6	4,361	0.14%
2021/03/22	1	43.25	0	0.00	43.60	1	4,406	0.02%
2021/03/17	10	45.20	0	0.00	45.20	10	4,363	0.23%
2021/03/12	0	0.00	20	45.30	44.95	-20	4,737	-0.42%
2021/03/11	0.2	45.45	0	0.00	45.35	0.2	5,010	0.00%
2021/03/10	0	0.00	0.5	45.55	45.45	-0.5	5,045	-0.01%
2021/03/08	1	45.15	2	45.40	45.25	-1	5,088	-0.02%
2021/03/05	0	0.00	0.3	45.00	44.95	-0.3	5,096	-0.01%
2021/03/04	10	44.95	0	0.00	45.05	10	5,217	0.19%
2021/02/26	0	0.00	12.2	44.99	45.20	-12.2	5,182	-0.24%
2021/02/25	0	0.00	1	44.95	44.95	-1	5,115	-0.02%
2021/02/24	1	44.60	0	0.00	44.55	1	5,110	0.02%
2021/02/23	1	44.80	0	0.00	44.85	1	5,087	0.02%
2021/02/22	0	0.00	0.3	44.10	44.05	-0.3	5,042	-0.01%
2021/02/03	3	43.35	0	0.00	43.30	3	5,080	0.06%
2021/02/02	1	43.70	0	0.00	43.60	1	5,119	0.02%
2021/01/29	1	43.00	0	0.00	42.60	1	5,117	0.02%
2021/01/28	1	43.25	0	0.00	43.25	1	5,081	0.02%
2021/01/27	0	0.00	2	43.65	43.60	-2	5,087	-0.04%
2021/01/26	1	43.45	0	0.00	43.45	1	5,088	0.02%
2021/01/20	5.1	43.55	0	0.00	43.10	5.1	5,100	0.10%
2021/01/19	1	44.50	0	0.00	44.40	1	5,021	0.02%
2021/01/15	2	45.65	0	0.00	45.05	2	5,015	0.04%
2021/01/14	0	0.00	0.7	45.60	45.70	-0.7	5,177	-0.01%
2021/01/12	20.5	45.90	0	0.00	45.55	20.5	5,170	0.40%
2021/01/11	0	0.00	6	45.91	46.00	-6	5,145	-0.12%
2021/01/06	0	0.00	2	45.60	45.20	-2	5,053	-0.04%
2021/01/05	0.1	45.15	0	0.00	45.05	0.1	5,013	0.00%
2020/12/31	0	0.00	1	45.65	45.85	-1	5,008	-0.02%
2020/12/25	0	0.00	2	46.15	46.45	-2	4,947	-0.04%
2020/12/24	0	0.00	3	46.10	46.40	-3	4,907	-0.06%
2020/12/23	2	45.00	0	0.00	45.00	2	4,737	0.04%
2020/12/22	3.1	45.25	0	0.00	44.50	3.1	4,623	0.07%
2020/12/18	20	46.25	0	0.00	45.60	20	4,425	0.45%
2020/12/16	0	0.00	3	45.90	45.95	-3	4,169	-0.07%
2020/12/15	0	0.00	0.2	45.05	45.25	-0.2	4,086	0.00%
2020/12/11	3.1	44.41	0	0.00	44.35	3.1	4,015	0.08%
2020/12/10	0	0.00	5	44.56	44.60	-5	3,999	-0.13%
2020/12/09	0	0.00	4	44.45	44.50	-4	3,934	-0.10%
2020/12/08	2	45.10	0	0.00	45.40	2	3,834	0.05%
2020/12/07	0.2	44.65	4	45.66	45.85	-3.8	3,620	-0.10%
2020/12/04	3	43.57	0	0.00	43.50	3	3,344	0.09%
2020/12/03	8	43.88	0	0.00	43.80	8	3,285	0.24%
2020/11/30	1	44.20	0	0.00	44.50	1	3,235	0.03%
2020/11/26	1	43.90	0	0.00	43.85	1	3,149	0.03%
2020/11/24	0.1	43.40	0	0.00	43.50	0.1	3,245	0.00%
2020/11/20	0.1	43.20	0	0.00	43.25	0.1	3,250	0.00%
2020/11/18	0.1	43.20	0	0.00	43.35	0.1	3,279	0.00%
2020/11/17	0.1	43.40	0	0.00	43.40	0.1	3,277	0.00%
2020/11/13	0	0.00	1	43.25	43.40	-1	3,336	-0.03%
2020/11/12	0	0.00	8.3	43.56	43.85	-8.3	3,324	-0.25%
2020/11/11	23	43.78	3.1	43.45	44.00	19.9	3,346	0.59%
2020/11/02	1	41.90	6	41.83	41.90	-5	3,189	-0.16%
2020/10/30	1.6	41.83	0	0.00	41.50	1.6	3,171	0.05%
2020/10/29	1	41.90	0	0.00	41.85	1	3,118	0.03%
2020/10/28	10	42.15	0	0.00	42.10	10	3,121	0.32%
2020/10/27	0	0.00	1	42.45	42.55	-1	3,113	-0.03%
2020/10/26	2	42.70	0	0.00	42.60	2	3,111	0.06%
2020/10/23	1	42.95	0	0.00	42.55	1	3,120	0.03%
2020/10/22	8	42.09	0	0.00	43.20	8	3,106	0.26%
2020/10/21	1	42.50	0	0.00	42.70	1	2,930	0.03%
2020/10/19	40	43.35	0	0.00	43.20	40	2,899	1.38%
2020/10/16	1	43.00	0	0.00	42.90	1	2,874	0.03%
2020/10/15	0	0.00	1	43.05	42.95	-1	2,865	-0.03%
2020/10/13	4	43.85	0	0.00	43.85	4	2,846	0.14%
2020/10/12	1	44.70	0	0.00	44.20	1	2,839	0.04%
2020/10/08	1	44.25	0	0.00	44.70	1	2,849	0.04%
2020/10/07	20	43.65	0	0.00	43.50	20	2,803	0.71%
2020/10/06	20	43.80	0	0.00	43.70	20	2,829	0.71%
2020/09/30	5	43.15	0	0.00	43.00	5	2,825	0.18%
2020/09/29	0	0.00	1	43.50	43.30	-1	2,824	-0.04%
2020/09/28	0	0.00	1	42.00	42.65	-1	2,795	-0.04%
2020/09/25	2	41.85	4	42.30	41.50	-2	2,769	-0.07%
2020/09/24	0	0.00	8	41.50	41.45	-8	2,721	-0.29%
2020/09/23	13	46.18	5	46.08	46.15	8	2,590	0.31%
2020/09/22	0	0.00	1	46.70	46.60	-1	2,499	-0.04%
2020/09/21	0	0.00	1	46.80	46.85	-1	2,460	-0.04%
2020/09/17	4	46.50	0	0.00	46.55	4	2,381	0.17%
2020/09/15	30	46.37	4	46.45	46.35	26	2,343	1.11%
2020/09/14	0	0.00	1	46.30	46.35	-1	2,348	-0.04%
2020/09/11	10	46.20	0	0.00	46.30	10	2,335	0.43%
2020/09/09	3	45.70	0	0.00	46.15	3	2,306	0.13%
2020/09/08	0	0.00	2	45.85	45.85	-2	2,307	-0.09%
2020/09/07	0	0.00	1	45.90	46.00	-1	2,396	-0.04%
2020/09/04	0	0.00	3	45.35	45.80	-3	2,420	-0.12%
2020/09/03	0	0.00	1	45.40	45.60	-1	2,467	-0.04%
2020/09/02	12	45.90	0	0.00	45.65	12	2,445	0.49%
2020/09/01	0	0.00	1	46.10	46.20	-1	2,458	-0.04%
2020/08/31	0	0.00	6	46.42	46.40	-6	2,516	-0.24%
2020/08/28	0	0.00	2.8	45.81	45.60	-2.8	2,440	-0.12%
2020/08/27	4	45.25	1	45.40	45.50	3	2,459	0.12%
2020/08/25	0	0.00	1	44.95	44.95	-1	2,531	-0.04%
2020/08/19	1	44.55	0	0.00	44.45	1	2,644	0.04%
2020/08/18	2	44.40	2	44.28	44.30	0	2,619	0.00%
2020/08/17	2	44.35	2	44.20	44.35	0	2,621	0.00%
2020/08/13	0	0.00	4	43.56	43.75	-4	2,596	-0.15%
2020/08/12	1	42.65	0	0.00	42.55	1	2,585	0.04%
2020/08/06	0	0.00	1	42.65	42.95	-1	2,722	-0.04%
2020/08/05	10	42.35	0.1	42.50	42.40	9.9	2,742	0.36%
2020/08/04	10	42.30	0	0.00	42.30	10	2,780	0.36%
2020/08/03	10	42.20	0	0.00	42.20	10	2,816	0.36%
2020/07/30	1	42.10	0	0.00	42.30	1	2,789	0.04%
2020/07/28	4	41.85	0	0.00	41.60	4	2,799	0.14%
2020/07/27	1	42.75	0	0.00	42.30	1	2,799	0.04%
2020/07/24	3	42.85	0	0.00	42.80	3	2,805	0.11%
2020/07/17	1	42.95	0	0.00	42.90	1	2,852	0.04%
2020/07/13	1	43.00	0	0.00	42.80	1	2,833	0.04%
2020/07/07	1	44.05	1	44.15	44.10	0	2,779	0.00%
2020/07/06	1	44.20	2	44.15	44.00	-1	2,765	-0.04%
2020/06/30	2	43.55	0	0.00	43.55	2	2,781	0.07%
2020/06/29	1	43.50	0	0.00	43.60	1	2,797	0.04%
2020/06/22	5	43.85	0	0.00	43.55	5	2,829	0.18%
2020/06/15	1	44.10	0	0.00	43.70	1	3,099	0.03%
2020/06/12	2	43.75	0	0.00	43.60	2	3,148	0.06%
2020/06/10	5	46.00	0	0.00	45.85	5	3,127	0.16%
2020/06/08	12	46.46	0	0.00	46.50	12	3,259	0.37%
2020/06/05	5	46.70	0	0.00	47.25	5	3,232	0.15%
2020/06/03	0	0.00	1	46.10	46.25	-1	3,179	-0.03%
2020/05/29	1	44.50	0	0.00	44.35	1	3,033	0.03%
2020/05/28	0	0.00	2	45.03	44.75	-2	2,899	-0.07%
2020/05/26	1	44.55	0	0.00	44.25	1	2,950	0.03%
2020/05/25	3	43.85	0	0.00	44.15	3	2,952	0.10%
2020/05/21	0	0.00	1	44.05	44.20	-1	2,953	-0.03%
2020/05/18	6	43.53	0	0.00	43.10	6	2,914	0.21%
2020/05/12	0	0.00	2	44.35	44.90	-2	2,786	-0.07%
2020/05/11	2	44.70	8	44.78	44.70	-6	2,769	-0.22%
2020/05/08	5	43.86	0	0.00	43.80	5	2,735	0.18%
2020/05/07	2	43.65	1	43.80	43.80	1	2,719	0.04%
2020/05/04	1	42.75	0	0.00	43.00	1	2,763	0.04%
2020/04/30	3	43.92	0	0.00	43.65	3	2,783	0.11%
2020/04/29	0	0.00	1	43.80	43.70	-1	2,799	-0.04%
2020/04/27	0	0.00	2	42.30	42.35	-2	2,919	-0.07%
2020/04/24	14	40.70	0	0.00	40.55	14	2,911	0.48%
2020/04/21	0	0.00	5	40.47	40.40	-5	2,922	-0.17%
2020/04/17	1	41.75	0	0.00	41.30	1	2,903	0.03%
2020/04/15	1	41.75	2	41.73	41.75	-1	2,879	-0.03%
2020/04/09	1	40.45	10	40.30	40.30	-9	2,865	-0.31%
2020/04/08	10	40.45	0	0.00	40.40	10	2,858	0.35%
2020/04/07	6	40.58	0	0.00	40.45	6	2,843	0.21%
2020/03/31	1	40.40	0	0.00	40.50	1	2,803	0.04%
2020/03/30	4	39.90	0	0.00	40.00	4	2,784	0.14%
2020/03/27	1	39.90	0	0.00	39.55	1	2,871	0.03%
2020/03/25	1	39.30	1	39.65	39.80	0	3,048	0.00%
2020/03/24	1	37.20	0	0.00	36.85	1	3,033	0.03%
2020/03/20	0	0.00	10	35.00	35.00	-10	3,015	-0.33%
2020/03/19	2	33.45	3	32.92	32.90	-1	2,948	-0.03%
2020/03/18	2	37.30	0	0.00	36.45	2	2,814	0.07%
2020/03/17	1	38.20	2	38.75	38.00	-1	2,762	-0.04%
2020/03/13	1	40.40	2	39.35	40.40	-1	2,685	-0.04%
2020/03/12	2	41.88	4	42.10	41.80	-2	2,579	-0.08%
2020/03/11	0	0.00	1	43.90	43.85	-1	2,497	-0.04%
2020/03/02	0	0.00	5	45.02	44.50	-5	2,411	-0.21%
2020/02/27	2	44.60	0	0.00	44.85	2	2,420	0.08%
2020/02/26	1	44.80	0	0.00	44.80	1	2,381	0.04%
2020/02/24	3	45.15	0	0.00	45.10	3	2,371	0.13%
2020/02/19	2	46.10	0	0.00	46.20	2	2,346	0.09%
2020/02/10	1	45.10	4	45.26	45.50	-3	2,397	-0.13%
2020/02/06	0	0.00	2	45.65	45.55	-2	2,426	-0.08%
2020/02/03	1	44.60	0	0.00	44.90	1	2,404	0.04%
2020/01/31	2	45.63	0	0.00	45.25	2	2,388	0.08%
2020/01/30	2	45.50	0	0.00	45.45	2	2,348	0.09%
2020/01/20	21	47.14	1	47.10	47.10	20	2,265	0.88%
2020/01/16	1	46.60	1	46.65	46.65	0	2,258	0.00%
2020/01/09	0	0.00	5	46.17	46.00	-5	2,453	-0.20%
2019/12/23	20	45.93	0	0.00	45.55	20	5,284	0.38%
2019/12/20	5	45.56	0	0.00	45.45	5	5,215	0.10%
2019/12/19	3	45.70	0	0.00	45.90	3	5,119	0.06%
2019/12/13	0	0.00	1	46.25	46.25	-1	5,109	-0.02%
2019/12/10	1	46.05	0	0.00	46.05	1	5,169	0.02%
2019/12/04	1	46.45	0	0.00	46.60	1	5,166	0.02%
2019/11/29	0	0.00	10	46.70	46.55	-10	5,168	-0.19%
2019/11/26	2	46.20	0	0.00	46.20	2	5,164	0.04%
2019/11/14	10	46.85	0	0.00	46.55	10	5,199	0.19%
2019/11/13	1	46.50	0	0.00	46.50	1	5,195	0.02%
2019/11/08	1	47.15	0	0.00	47.05	1	5,173	0.02%
2019/11/04	1	46.95	0	0.00	47.10	1	5,131	0.02%
2019/10/30	1	46.80	0	0.00	46.85	1	5,109	0.02%
2019/10/28	1	46.80	0	0.00	47.00	1	5,078	0.02%
2019/10/24	1	47.25	2	47.20	47.50	-1	5,045	-0.02%
2019/10/23	1	47.30	1	47.80	47.50	0	5,022	0.00%
2019/10/22	1	47.00	0	0.00	47.00	1	4,995	0.02%
2019/10/21	0	0.00	1	46.50	46.75	-1	4,961	-0.02%
2019/10/18	12	45.73	0	0.00	45.90	12	4,899	0.24%
2019/10/16	0	0.00	1	46.05	46.00	-1	4,809	-0.02%
2019/10/09	2	45.55	0	0.00	45.30	2	4,717	0.04%
2019/10/08	0	0.00	1	45.40	45.40	-1	4,689	-0.02%
2019/10/04	2	45.53	0	0.00	45.70	2	4,607	0.04%
2019/10/03	3	45.88	14	45.60	46.05	-11	4,523	-0.24%
2019/10/02	1	45.95	0	0.00	45.90	1	4,330	0.02%
2019/10/01	5	49.84	38	49.90	49.95	-33	3,108	-1.06%
2019/09/27	22	49.95	3	49.90	49.90	19	2,437	0.78%
2019/09/26	2	49.83	0	0.00	49.80	2	1,857	0.11%
2019/09/24	2	49.75	0	0.00	49.65	2	1,784	0.11%
2019/09/20	53	49.89	0	0.00	49.80	53	1,749	3.03%
2019/09/19	1	50.00	0	0.00	49.95	1	1,719	0.06%
2019/09/17	0	0.00	14	50.00	50.20	-14	1,703	-0.82%
2019/09/12	20	49.55	0	0.00	49.40	20	1,672	1.20%
2019/09/11	2	49.45	0	0.00	49.50	2	1,701	0.12%
2019/09/10	1	49.65	0	0.00	49.75	1	1,679	0.06%
2019/09/05	2	49.20	0	0.00	49.25	2	1,678	0.12%
2019/09/04	1	49.30	0	0.00	49.20	1	1,672	0.06%
2019/09/03	2	49.35	3	49.35	49.25	-1	1,677	-0.06%
2019/09/02	1	49.45	0	0.00	49.50	1	1,683	0.06%
2019/08/28	22	49.00	0	0.00	49.40	22	1,653	1.33%
2019/08/27	5	48.78	2	48.60	48.40	3	1,650	0.18%
2019/08/22	1	48.80	0	0.00	48.90	1	1,597	0.06%
2019/08/21	1	48.55	0	0.00	48.65	1	1,667	0.06%
2019/08/20	20	48.70	0	0.00	48.60	20	1,670	1.20%
2019/08/16	2	48.95	0	0.00	48.80	2	1,642	0.12%
2019/08/15	0	0.00	1	49.10	48.95	-1	1,622	-0.06%
2019/08/14	7	48.54	0	0.00	48.35	7	1,595	0.44%
2019/08/08	2	48.15	0	0.00	48.20	2	1,600	0.13%
2019/08/05	15	48.37	0	0.00	48.20	15	1,609	0.93%
2019/08/02	2	48.50	0	0.00	48.40	2	1,605	0.12%
2019/08/01	1	48.60	0	0.00	48.60	1	1,608	0.06%
2019/07/31	5	48.83	0	0.00	48.80	5	1,615	0.31%
2019/07/26	3	48.90	0	0.00	49.10	3	1,609	0.19%
2019/07/24	5	48.93	0	0.00	48.90	5	1,626	0.31%
2019/07/23	5	49.10	0	0.00	49.05	5	1,609	0.31%
2019/07/17	35	49.14	0	0.00	49.20	35	1,607	2.18%
2019/07/12	5	49.15	0	0.00	49.15	5	1,626	0.31%
2019/07/10	0	0.00	21	49.40	49.55	-21	1,645	-1.28%
2019/07/02	10	49.50	0	0.00	49.65	10	1,755	0.57%
2019/07/01	1	49.60	2	49.60	49.60	-1	1,762	-0.06%
2019/06/28	1	49.45	0	0.00	49.45	1	1,784	0.06%
2019/06/26	1	49.65	0	0.00	49.75	1	1,945	0.05%
2019/06/25	2	49.85	0	0.00	49.95	2	1,954	0.10%
2019/06/19	0	0.00	21	49.20	49.90	-21	2,011	-1.04%
2019/06/17	0	0.00	3	49.00	48.55	-3	2,069	-0.14%
2019/06/13	10	48.60	1	48.65	48.50	9	2,147	0.42%
2019/06/11	5	48.70	0	0.00	48.60	5	2,436	0.21%
2019/06/04	1	49.10	0	0.00	49.00	1	2,531	0.04%
2019/06/03	0	0.00	5	48.85	48.90	-5	2,532	-0.20%
2019/05/29	2	48.70	1	48.80	48.35	1	2,510	0.04%
2019/05/15	1	47.85	0	0.00	47.80	1	2,427	0.04%
2019/05/09	2	48.10	0	0.00	48.00	2	2,476	0.08%
2019/05/07	1	48.80	6	48.75	48.70	-5	2,491	-0.20%
2019/04/29	0	0.00	1	49.20	49.20	-1	2,530	-0.04%
2019/04/24	6	48.85	0	0.00	48.65	6	2,536	0.24%
2019/04/22	10	48.65	0	0.00	48.75	10	2,540	0.39%
2019/04/19	10	48.85	0	0.00	48.90	10	2,543	0.39%
2019/04/18	4	48.53	0	0.00	48.60	4	2,557	0.16%
2019/04/17	11	49.11	0	0.00	49.15	11	2,556	0.43%
2019/04/15	1	49.60	0	0.00	49.50	1	2,547	0.04%
2019/04/12	1	49.05	0	0.00	49.10	1	2,551	0.04%
2019/04/11	0	0.00	1	49.60	49.40	-1	2,544	-0.04%
2019/04/10	1	49.60	0	0.00	49.90	1	2,528	0.04%
2019/04/09	1	50.20	0	0.00	50.20	1	2,506	0.04%
2019/04/08	0	0.00	10	50.50	50.60	-10	2,534	-0.39%
2019/04/02	1	50.40	3	50.80	50.80	-2	2,589	-0.08%
2019/04/01	0	0.00	5	51.02	50.90	-5	2,640	-0.19%
2019/03/29	0	0.00	2	50.25	50.80	-2	2,550	-0.08%
2019/03/27	0	0.00	6	49.69	49.75	-6	2,528	-0.24%
2019/03/26	0	0.00	2	49.50	49.45	-2	2,493	-0.08%
2019/03/25	0	0.00	1	49.20	49.25	-1	2,501	-0.04%
2019/03/22	0	0.00	1	49.25	49.25	-1	2,481	-0.04%
2019/03/21	0.4	49.35	1	49.25	49.35	-0.6	2,453	-0.02%
2019/03/19	0	0.00	14	49.12	48.90	-14	2,361	-0.59%
2019/03/15	3	48.05	0	0.00	48.20	3	2,278	0.13%
2019/03/14	6	47.55	1.2	47.56	47.50	4.8	1,998	0.24%
2019/03/12	2	47.55	0	0.00	47.50	2	1,967	0.10%
2019/03/11	2	48.35	0	0.00	47.90	2	1,939	0.10%
2019/03/08	1	47.70	1	47.75	47.65	0	1,914	0.00%
2019/03/07	0	0.00	2	47.75	47.50	-2	1,942	-0.10%
2019/03/04	3	47.50	0	0.00	47.50	3	1,957	0.15%
2019/02/25	2	47.95	1	47.95	47.95	1	1,994	0.05%
2019/02/18	0	0.00	2	47.65	47.70	-2	1,985	-0.10%
2019/02/15	1	46.95	0	0.00	47.20	1	1,989	0.05%
2019/02/14	4	47.39	0	0.00	47.30	4	1,991	0.20%
2019/02/12	10	48.40	0	0.00	48.45	10	1,947	0.51%
2019/02/11	1	47.85	0	0.00	48.40	1	1,951	0.05%
2019/01/29	1	47.65	0	0.00	47.80	1	1,912	0.05%
2019/01/28	0	0.00	6	47.95	47.95	-6	1,901	-0.32%
2019/01/25	0	0.00	3	47.57	47.60	-3	1,890	-0.16%
2019/01/24	0	0.00	1	47.45	47.45	-1	1,868	-0.05%
2019/01/23	0	0.00	4	46.75	46.90	-4	1,851	-0.22%
2019/01/22	1	46.75	0	0.00	46.90	1	1,848	0.05%
2019/01/17	0	0.00	1	46.55	46.50	-1	1,899	-0.05%
2019/01/16	5	46.65	0	0.00	46.60	5	1,901	0.26%
2019/01/09	0	0.00	2	46.00	46.10	-2	2,047	-0.10%
2019/01/03	0	0.00	2	45.00	45.05	-2	2,227	-0.09%
2018/12/27	1	44.00	0	0.00	44.40	1	2,292	0.04%
2018/12/26	10	44.13	0	0.00	44.15	10	2,287	0.44%
2018/12/25	6	44.05	0	0.00	43.90	6	2,269	0.26%
2018/12/22	0	0.00	10	45.90	45.90	-10	2,166	-0.46%
2018/12/21	5	45.50	0	0.00	46.15	5	2,204	0.23%
2018/12/20	10	46.60	0	0.00	46.45	10	2,143	0.47%
2018/12/14	2	46.35	0	0.00	46.45	2	2,233	0.09%
2018/12/13	0	0.00	1	46.70	46.70	-1	2,258	-0.04%
2018/12/06	1	45.80	0	0.00	45.65	1	2,430	0.04%
2018/12/03	0	0.00	1	47.10	47.10	-1	3,664	-0.03%
2018/11/30	0	0.00	1	46.90	46.90	-1	4,360	-0.02%
2018/11/29	4	46.60	0	0.00	46.50	4	4,700	0.09%
2018/11/28	0	0.00	1	46.70	46.70	-1	4,917	-0.02%
2018/11/27	2	46.35	0	0.00	46.25	2	4,977	0.04%
2018/11/26	4	46.60	1	46.15	46.20	3	5,043	0.06%
2018/11/21	3	46.30	1	45.95	46.25	2	5,083	0.04%
2018/11/20	0	0.00	2	46.00	45.85	-2	5,090	-0.04%
2018/11/15	1	46.20	0	0.00	46.55	1	5,138	0.02%
2018/11/09	1	46.10	1	46.20	46.20	0	5,167	0.00%
2018/11/08	1	46.30	0	0.00	46.70	1	5,221	0.02%
2018/11/06	0	0.00	6	46.30	46.55	-6	5,587	-0.11%
2018/11/05	4	46.00	0	0.00	45.85	4	5,599	0.07%
2018/11/01	6	45.15	0	0.00	45.30	6	5,703	0.11%
2018/10/25	0	0.00	3	44.95	45.00	-3	5,721	-0.05%
2018/10/23	0	0.00	3	45.68	45.40	-3	5,730	-0.05%
2018/10/22	2	45.48	0	0.00	45.50	2	5,711	0.04%
2018/10/19	0	0.00	2	45.58	45.90	-2	5,681	-0.04%
2018/10/18	0	0.00	6	45.70	45.90	-6	5,597	-0.11%
2018/10/15	4	45.44	0	0.00	45.25	4	5,523	0.07%
2018/10/12	12	46.08	1	45.70	46.25	11	5,486	0.20%
2018/10/11	2	45.20	2	45.55	45.60	0	5,469	0.00%
2018/10/09	2	46.65	0	0.00	46.65	2	5,337	0.04%
2018/10/05	1	46.45	0	0.00	46.75	1	5,270	0.02%
2018/10/02	0	0.00	1	48.35	48.35	-1	5,233	-0.02%
2018/09/25	1	48.50	0	0.00	48.35	1	5,179	0.02%
2018/09/21	0	0.00	15	48.66	48.70	-15	5,175	-0.29%
2018/09/20	0	0.00	1	48.30	48.20	-1	5,137	-0.02%
2018/09/19	10	48.15	20	48.13	48.15	-10	5,140	-0.19%
2018/09/14	0	0.00	1	48.05	47.50	-1	5,117	-0.02%
2018/09/13	0	0.00	1	47.15	47.65	-1	5,104	-0.02%
2018/09/12	1	46.10	4	46.73	46.90	-3	5,051	-0.06%
2018/09/10	3	44.50	0	0.00	44.60	3	4,834	0.06%
2018/09/07	4	45.59	1	45.40	45.10	3	4,580	0.07%
2018/09/06	20	49.10	2	49.05	49.15	18	3,932	0.46%
2018/09/05	7	48.95	64	48.80	48.80	-57	3,239	-1.76%
2018/09/04	0	0.00	2	50.10	49.95	-2	2,892	-0.07%
2018/09/03	9	50.07	1	50.20	50.00	8	2,724	0.29%
2018/08/31	0	0.00	1	49.90	49.90	-1	2,690	-0.04%
2018/08/30	0	0.00	1	49.30	49.30	-1	2,659	-0.04%
2018/08/29	1	48.95	2	48.88	48.95	-1	2,728	-0.04%
2018/08/27	10	48.35	0	0.00	48.35	10	2,727	0.37%
2018/08/21	0	0.00	7	48.03	48.20	-7	2,879	-0.24%
2018/08/14	0	0.00	1	47.55	47.65	-1	2,835	-0.04%
2018/08/10	3	47.60	0	0.00	48.00	3	2,483	0.12%
2018/08/08	3	47.70	0	0.00	47.90	3	2,452	0.12%
2018/08/07	0	0.00	1	47.70	47.65	-1	2,382	-0.04%
2018/08/02	0	0.00	6	47.00	46.90	-6	2,401	-0.25%
2018/08/01	0	0.00	3	47.40	47.20	-3	2,402	-0.12%
2018/07/31	30	47.20	1	46.70	47.30	29	2,392	1.21%
2018/07/30	6	46.30	0	0.00	46.40	6	2,356	0.25%
2018/07/27	0	0.00	1	46.20	46.20	-1	2,361	-0.04%
2018/07/26	0	0.00	6	45.90	45.95	-6	2,371	-0.25%
2018/07/24	1	45.75	0	0.00	45.70	1	2,450	0.04%
2018/07/20	0	0.00	1	45.85	45.85	-1	2,471	-0.04%
2018/07/18	20	45.65	1	46.00	46.15	19	2,501	0.76%
2018/07/12	16	45.45	1	45.45	45.50	15	2,580	0.58%
2018/07/11	0	0.00	1	45.05	45.00	-1	2,601	-0.04%
2018/07/06	0	0.00	3	44.05	43.95	-3	2,615	-0.11%
2018/07/04	3	44.50	0	0.00	44.45	3	2,663	0.11%
2018/07/03	0	0.00	1	44.55	44.20	-1	2,704	-0.04%
2018/07/02	8	44.83	0	0.00	44.55	8	2,696	0.30%
2018/06/28	1	44.60	9	44.50	44.60	-8	2,663	-0.30%
2018/06/27	9	45.30	0	0.00	45.15	9	2,625	0.34%
2018/06/26	2	45.50	0	0.00	45.50	2	2,631	0.08%
2018/06/25	0	0.00	3	46.13	45.80	-3	2,627	-0.11%
2018/06/21	0	0.00	2	46.10	46.15	-2	2,624	-0.08%
2018/06/19	10	46.05	1	46.30	46.20	9	2,655	0.34%
2018/06/14	3	46.45	1	46.35	46.35	2	2,513	0.08%
2018/06/12	2	47.55	2	47.55	47.65	0	2,520	0.00%
2018/06/11	1	47.80	2	48.15	47.60	-1	2,510	-0.04%
2018/06/08	1	47.75	0	0.00	47.60	1	2,477	0.04%
2018/06/07	4	47.60	5	47.57	47.45	-1	2,455	-0.04%
2018/06/06	0	0.00	3	47.85	47.85	-3	2,452	-0.12%
2018/06/05	10	46.50	0	0.00	46.80	10	2,345	0.43%
2018/06/04	20	46.65	9	46.60	46.60	11	2,310	0.48%
2018/06/01	1	46.15	1	46.30	46.30	0	2,272	0.00%
2018/05/31	1	45.95	0	0.00	45.40	1	2,230	0.04%
2018/05/30	2	45.75	0	0.00	45.50	2	2,150	0.09%
2018/05/25	3	46.00	0	0.00	46.00	3	2,115	0.14%
2018/05/24	16	46.11	1	46.25	46.30	15	2,108	0.71%
2018/05/22	10	46.05	1	46.05	46.05	9	2,095	0.43%
2018/05/21	0	0.00	12	46.15	46.25	-12	2,105	-0.57%
2018/05/18	10	45.90	0	0.00	45.90	10	2,105	0.47%
2018/05/16	10	45.60	0	0.00	45.60	10	2,116	0.47%
2018/05/14	0	0.00	2	46.05	45.75	-2	2,276	-0.09%
2018/05/08	0	0.00	3	45.30	45.40	-3	2,279	-0.13%
2018/05/07	2	45.20	0	0.00	45.20	2	2,310	0.09%
2018/05/02	0	0.00	1	46.00	46.00	-1	2,512	-0.04%
2018/04/30	0	0.00	2	45.70	45.80	-2	2,513	-0.08%
2018/04/24	0	0.00	3	45.30	45.20	-3	2,622	-0.11%
2018/04/23	3	45.55	0	0.00	45.60	3	2,630	0.11%
2018/04/19	1	45.05	0	0.00	45.10	1	2,583	0.04%
2018/04/18	0	0.00	40	44.60	44.45	-40	2,574	-1.55%
2018/04/13	0	0.00	1	45.25	45.15	-1	2,574	-0.04%
2018/04/12	1	45.55	0	0.00	45.55	1	2,586	0.04%
2018/04/11	1	45.60	0	0.00	45.70	1	2,585	0.04%
2018/04/10	0	0.00	4	44.60	45.40	-4	2,580	-0.16%
2018/04/09	13	44.76	0	0.00	44.80	13	2,583	0.50%
2018/04/03	0	0.00	9	45.00	45.20	-9	2,589	-0.35%
2018/04/02	0	0.00	4	45.40	45.30	-4	2,590	-0.15%
2018/03/31	1	45.00	4	45.25	45.15	-3	2,588	-0.12%
2018/03/29	3	45.00	0	0.00	44.90	3	2,585	0.12%
2018/03/27	0	0.00	2	45.48	45.40	-2	2,578	-0.08%
2018/03/26	1	44.70	7	44.85	44.85	-6	2,548	-0.24%
2018/03/23	9	44.47	8	44.75	44.75	1	2,567	0.04%
2018/03/22	0	0.00	3	45.30	45.10	-3	2,570	-0.12%
2018/03/20	1	44.40	0	0.00	44.90	1	2,744	0.04%
2018/03/16	2	44.53	0	0.00	44.60	2	2,796	0.07%
2018/03/15	15	45.70	1	45.80	45.50	14	2,734	0.51%
2018/03/14	0	0.00	1	45.50	45.50	-1	2,727	-0.04%
2018/03/12	33	45.19	2	45.00	44.95	31	2,704	1.15%
2018/02/27	3	44.78	0	0.00	44.15	3	2,727	0.11%
2018/02/26	26	44.87	8	44.80	44.95	18	2,713	0.66%
2018/02/23	8	44.65	0	0.00	44.75	8	2,708	0.30%
2018/02/22	9	44.39	0	0.00	44.40	9	2,735	0.33%
2018/02/21	0	0.00	7	44.37	44.70	-7	2,732	-0.26%
2018/02/09	7	42.99	0	0.00	43.55	7	2,704	0.26%
2018/02/08	0	0.00	1	44.00	44.10	-1	2,679	-0.04%
2018/02/06	6	42.93	3	42.40	42.20	3	2,599	0.12%
2018/02/02	0	0.00	1	45.35	45.60	-1	2,507	-0.04%
2018/02/01	0	0.00	1	45.60	45.55	-1	2,514	-0.04%
2018/01/31	1	45.00	1	46.20	45.80	0	2,514	0.00%
2018/01/29	1	46.20	6	46.60	46.50	-5	2,443	-0.20%
2018/01/26	0	0.00	8	45.98	46.45	-8	2,421	-0.33%
2018/01/25	6	45.40	4	45.30	45.40	2	2,341	0.09%
2018/01/24	5	44.37	4	45.20	45.00	1	2,263	0.04%
2018/01/23	21	44.90	27	44.71	44.95	-6	2,212	-0.27%
2018/01/19	13	42.79	0	0.00	42.85	13	2,135	0.61%
2018/01/18	0	0.00	1	43.40	42.80	-1	2,129	-0.05%
2018/01/17	0	0.00	1	42.95	43.05	-1	2,113	-0.05%
2018/01/11	1	42.25	0	0.00	42.45	1	2,114	0.05%
2018/01/10	0	0.00	6	42.85	42.75	-6	2,122	-0.28%
2018/01/08	10	43.30	0	0.00	43.40	10	2,116	0.47%
2018/01/05	0	0.00	1	42.85	43.10	-1	2,102	-0.05%
2018/01/04	0	0.00	1	42.70	42.65	-1	2,116	-0.05%
2018/01/03	6	42.90	0	0.00	43.15	6	2,125	0.28%
2018/01/02	0	0.00	2	42.80	43.15	-2	2,095	-0.10%