亞泥 (1102)-凱基-基隆券商分點個股進出

台股 » 個股 » 亞泥 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

亞泥

(1102)

可現股當沖

股價
41.60
漲跌
▲0.05
漲幅
+0.12%
成交量
6,788張
產業
上市水泥類股
1237人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

亞泥 (1102)籌碼相關－凱基-基隆券商分點個股進出

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

凱基-基隆券商分點個股進出
凱基-基隆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
2024/06/03	23	41.70	2	41.65	41.60	21	6,611	0.32%
2024/05/31	24	41.99	0	0.00	41.55	24	6,603	0.36%
2024/05/30	6	42.03	1	42.65	42.00	5	6,383	0.08%
2024/05/29	12	42.83	0	0.00	42.80	12	6,264	0.19%
2024/05/28	1	43.60	0	0.00	43.70	1	6,102	0.02%
2024/05/22	19	44.13	0	0.00	43.90	19	5,991	0.32%
2024/05/21	1	44.60	0	0.00	44.60	1	5,902	0.02%
2024/05/20	0	0.00	1.3	45.38	45.45	-1.3	5,821	-0.02%
2024/05/17	1	44.85	8	44.95	44.60	-7	5,735	-0.12%
2024/05/15	0.2	45.75	2	45.88	45.60	-1.8	5,397	-0.03%
2024/05/10	0	0.00	0.8	45.16	46.00	-0.8	5,076	-0.02%
2024/05/09	1	43.70	0	0.00	43.45	1	4,714	0.02%
2024/05/08	0	0.00	3	43.80	43.90	-3	4,665	-0.06%
2024/05/06	0	0.00	6	44.36	44.50	-6	4,514	-0.13%
2024/05/03	0	0.00	0.1	43.95	43.95	-0.1	4,357	0.00%
2024/05/02	0	0.00	1	43.90	43.80	-1	4,276	-0.02%
2024/04/30	0	0.00	1.3	43.68	43.70	-1.3	4,198	-0.03%
2024/04/29	0	0.00	20	43.45	43.60	-20	4,094	-0.49%
2024/04/26	0	0.00	3	42.90	42.75	-3	3,985	-0.08%
2024/04/23	1	43.00	6	42.96	42.90	-5	4,026	-0.12%
2024/04/22	0	0.00	27	42.50	42.70	-27	4,025	-0.67%
2024/04/19	1	41.80	4	41.90	42.00	-3	3,948	-0.08%
2024/04/18	0	0.00	4	42.00	42.15	-4	3,849	-0.10%
2024/04/17	0.1	41.50	0	0.00	41.45	0.1	3,810	0.00%
2024/04/16	1.1	41.42	0	0.00	41.40	1.1	3,746	0.03%
2024/04/15	0	0.00	2	41.85	42.05	-2	3,683	-0.05%
2024/04/12	1	41.50	0	0.00	41.80	1	3,647	0.03%
2024/04/11	3	41.85	0	0.00	42.05	3	3,591	0.08%
2024/04/10	0	0.00	2	42.60	42.50	-2	3,572	-0.06%
2024/04/09	2	41.90	4	41.99	42.00	-2	3,578	-0.06%
2024/04/08	1	41.50	0	0.00	41.75	1	3,611	0.03%
2024/04/02	1	41.10	0	0.00	41.10	1	3,547	0.03%
2024/03/27	6	41.32	0	0.00	41.20	6	3,834	0.16%
2024/03/26	0	0.00	1	41.45	41.60	-1	4,133	-0.02%
2024/03/20	0	0.00	1	40.85	40.70	-1	5,232	-0.02%
2024/03/19	0	0.00	1	40.60	40.55	-1	5,272	-0.02%
2024/03/15	0	0.00	1	41.15	41.10	-1	5,298	-0.02%
2024/03/14	0	0.00	1.5	41.03	41.15	-1.5	5,220	-0.03%
2024/03/12	4	40.40	4	40.50	40.60	0	5,123	0.00%
2024/03/08	0	0.00	1	40.15	40.40	-1	5,175	-0.02%
2024/03/07	0.1	40.10	1	40.30	40.35	-1	5,207	-0.02%
2024/03/06	9	40.31	0	0.00	40.00	9	5,185	0.17%
2024/03/05	0	0.00	5	40.20	40.05	-5	5,238	-0.10%
2024/03/04	1	39.95	0	0.00	40.05	1	5,249	0.02%
2024/02/29	0	0.00	0.2	40.20	40.45	-0.2	5,327	0.00%
2024/02/20	0	0.00	54	40.08	40.20	-54	5,500	-0.98%
2024/02/19	0	0.00	46	39.89	40.15	-46	5,608	-0.82%
2024/02/16	10	39.40	0	0.00	39.60	10	5,773	0.17%
2024/02/15	34	39.29	1	39.35	39.20	33	5,825	0.57%
2024/02/05	0.1	39.70	0	0.00	39.45	0.1	5,791	0.00%
2024/02/02	2	39.90	0	0.00	40.05	2	5,772	0.03%
2024/01/31	0	0.00	14	39.80	39.75	-14	5,811	-0.24%
2024/01/30	1	39.65	0	0.00	39.80	1	5,813	0.02%
2024/01/23	50	39.70	0	0.00	39.75	50	5,964	0.84%
2024/01/18	0	0.00	1	39.40	39.30	-1	6,045	-0.02%
2024/01/17	9	39.57	0	0.00	39.35	9	6,033	0.15%
2024/01/16	5	39.99	0	0.00	39.95	5	5,978	0.08%
2024/01/15	3	40.70	0	0.00	40.65	3	5,898	0.05%
2024/01/08	1	41.35	10	41.40	41.30	-9	6,400	-0.14%
2023/12/28	2	41.15	1	41.35	41.25	1	6,531	0.02%
2023/12/27	0	0.00	30	41.15	41.10	-30	6,539	-0.46%
2023/12/26	0.1	41.00	60	40.95	41.10	-59.9	6,546	-0.91%
2023/12/25	30	40.70	0	0.00	40.75	30	6,540	0.46%
2023/12/22	42	40.44	0	0.00	40.25	42	6,520	0.64%
2023/12/21	55	40.63	0	0.00	40.30	55	6,334	0.87%
2023/12/20	6	40.76	0	0.00	40.75	6	6,024	0.10%
2023/12/19	4.5	41.38	0	0.00	40.80	4.5	5,703	0.08%
2023/12/14	0	0.00	1	42.40	42.30	-1	4,873	-0.02%
2023/12/12	0	0.00	10	42.15	42.15	-10	4,768	-0.21%
2023/12/06	0	0.00	1	41.90	41.70	-1	4,730	-0.02%
2023/12/05	2	41.45	0	0.00	41.60	2	4,736	0.04%
2023/12/04	0	0.00	3	41.75	41.75	-3	4,711	-0.06%
2023/12/01	0	0.00	0.4	41.60	41.55	-0.4	4,689	-0.01%
2023/11/30	0	0.00	0.1	41.70	41.70	-0.1	4,668	0.00%
2023/11/29	0	0.00	1	42.10	42.00	-1	4,558	-0.02%
2023/11/28	0	0.00	3	42.18	42.10	-3	4,567	-0.07%
2023/11/27	0	0.00	9	41.91	41.80	-9	4,574	-0.20%
2023/11/24	0	0.00	7	41.70	41.60	-7	4,589	-0.15%
2023/11/22	0	0.00	3.4	41.68	41.60	-3.4	4,626	-0.07%
2023/11/21	0	0.00	2	41.68	41.70	-2	4,655	-0.04%
2023/11/20	1	41.35	0	0.00	41.35	1	4,602	0.02%
2023/11/17	0	0.00	2	41.63	41.45	-2	4,557	-0.04%
2023/11/15	0	0.00	14.1	40.75	41.05	-14.1	4,431	-0.32%
2023/11/14	0	0.00	12.9	40.45	40.10	-12.9	4,281	-0.30%
2023/11/10	0	0.00	5	40.30	40.35	-5	4,326	-0.12%
2023/11/07	0	0.00	2	40.33	40.40	-2	4,445	-0.04%
2023/11/01	0	0.00	1	40.00	40.00	-1	4,521	-0.02%
2023/10/31	0	0.00	0	39.95	40.00	0	4,651	0.00%
2023/10/30	0	0.00	40	40.05	40.10	-40	4,675	-0.86%
2023/10/27	0	0.00	50.1	39.47	39.40	-50.1	4,669	-1.07%
2023/10/23	53	38.90	0	0.00	38.85	53	5,022	1.06%
2023/10/20	1	38.90	0	0.00	38.95	1	5,244	0.02%
2023/10/19	43.2	39.20	0	0.00	39.15	43.2	5,489	0.79%
2023/10/18	18.3	39.49	0	0.00	39.05	18.3	5,756	0.32%
2023/10/17	0	0.00	38	40.70	40.60	-38	5,999	-0.63%
2023/10/16	2.3	40.64	0	0.00	40.70	2.3	6,404	0.04%
2023/10/13	1	40.50	0	0.00	40.60	1	6,512	0.02%
2023/10/12	0	0.00	1	40.55	40.55	-1	6,549	-0.02%
2023/10/06	0.6	39.75	20.1	39.75	39.90	-19.5	6,532	-0.30%
2023/10/05	10	39.35	0	0.00	39.35	10	6,550	0.15%
2023/10/04	13.1	39.18	0	0.00	39.10	13.1	6,544	0.20%
2023/10/03	10	39.45	0	0.00	39.40	10	6,524	0.15%
2023/10/02	16.1	39.42	0	0.00	39.50	16.1	6,557	0.24%
2023/09/28	0	0.00	0.1	40.00	39.75	-0.1	6,572	0.00%
2023/09/26	0.1	39.70	0	0.00	39.75	0.1	6,601	0.00%
2023/09/21	2.1	39.85	19	39.86	39.65	-16.9	6,649	-0.25%
2023/09/20	0	0.00	1	40.30	40.05	-1	6,625	-0.02%
2023/09/19	10	40.35	0	0.00	40.30	10	6,627	0.15%
2023/09/15	4	40.35	0.2	40.45	40.45	3.8	6,752	0.06%
2023/09/14	5	40.05	0	0.00	40.25	5	6,734	0.07%
2023/09/12	0	0.00	20	39.85	39.95	-20	6,836	-0.29%
2023/09/11	12.1	39.34	0	0.00	39.75	12.1	6,865	0.18%
2023/09/08	10	39.45	0	0.00	39.55	10	6,889	0.15%
2023/09/07	18.1	39.54	0	0.00	39.60	18.1	6,918	0.26%
2023/09/06	7.1	39.83	0	0.00	39.95	7.1	6,878	0.10%
2023/09/05	12	40.16	0	0.00	40.35	12	6,830	0.18%
2023/09/04	0	0.00	5.3	40.33	40.40	-5.3	6,866	-0.08%
2023/09/01	0	0.00	10	40.20	40.30	-10	6,924	-0.14%
2023/08/28	0	0.00	1	40.05	40.00	-1	6,858	-0.01%
2023/08/23	0	0.00	20	39.70	39.80	-20	6,882	-0.29%
2023/08/22	7.1	39.46	0	0.00	39.50	7.1	6,913	0.10%
2023/08/21	0	0.00	2	39.58	39.70	-2	6,952	-0.03%
2023/08/18	15.9	39.16	0	0.00	39.10	15.9	6,956	0.23%
2023/08/16	14.2	39.34	1	39.40	39.25	13.2	6,944	0.19%
2023/08/15	6	40.07	0	0.00	39.80	6	6,924	0.09%
2023/08/14	0	0.00	5	40.00	40.45	-5	6,912	-0.07%
2023/08/11	0.1	40.00	5	39.90	40.00	-5	6,903	-0.07%
2023/08/10	11.2	39.89	1	39.85	40.00	10.2	6,895	0.15%
2023/08/09	16	40.19	0	0.00	40.20	16	6,878	0.23%
2023/08/08	0	0.00	1	40.15	40.30	-1	6,845	-0.01%
2023/08/07	3	40.23	0	0.00	40.55	3	6,803	0.04%
2023/08/04	5.2	40.40	16	40.48	40.55	-10.8	6,777	-0.16%
2023/08/02	11.2	39.70	0	0.00	39.75	11.2	6,645	0.17%
2023/08/01	1	40.10	0	0.00	40.00	1	6,630	0.02%
2023/07/31	1	40.00	0	0.00	40.30	1	6,594	0.02%
2023/07/28	4	40.01	0	0.00	40.10	4	6,533	0.06%
2023/07/27	3	39.97	42	39.83	40.00	-39	6,457	-0.60%
2023/07/26	1	39.25	21	39.22	40.10	-20	6,364	-0.31%
2023/07/25	29	38.77	41	39.14	39.00	-12	6,194	-0.19%
2023/07/24	58.2	38.46	5	38.60	38.20	53.2	5,957	0.89%
2023/07/21	36.8	39.62	12	39.55	39.15	24.8	5,687	0.44%
2023/07/20	25.4	40.64	0	0.00	40.50	25.4	5,406	0.47%
2023/07/19	0	0.00	9	44.04	44.80	-9	4,905	-0.18%
2023/07/17	5	44.10	0	0.00	43.90	5	4,362	0.11%
2023/07/14	2	43.85	2	44.00	43.90	0	4,331	0.00%
2023/07/13	0	0.00	1	43.95	43.80	-1	4,278	-0.02%
2023/07/12	0	0.00	44	43.91	43.95	-44	4,234	-1.04%
2023/07/11	0.2	43.90	0	0.00	43.90	0.2	4,244	0.00%
2023/07/07	2	43.85	0	0.00	43.95	2	4,262	0.05%
2023/07/04	1	44.70	0	0.00	44.60	1	4,168	0.02%
2023/07/03	0	0.00	1	44.55	44.60	-1	4,158	-0.02%
2023/06/29	0	0.00	1	44.65	44.65	-1	4,155	-0.02%
2023/06/28	1	44.55	0	0.00	44.60	1	4,159	0.02%
2023/06/27	1	44.45	0	0.00	44.30	1	4,159	0.02%
2023/06/20	2	44.15	0	0.00	44.10	2	4,077	0.05%
2023/06/16	2	44.20	3	44.15	43.95	-1	4,021	-0.02%
2023/06/14	1	44.00	0	0.00	44.00	1	4,073	0.02%
2023/06/13	2	44.10	0	0.00	44.00	2	4,061	0.05%
2023/06/12	0	0.00	5	44.55	44.35	-5	4,045	-0.12%
2023/06/09	0	0.00	1	44.55	44.60	-1	4,078	-0.02%
2023/05/31	2.3	44.09	4	44.25	43.95	-1.7	4,293	-0.04%
2023/05/23	0	0.00	8.6	44.61	44.65	-8.6	4,285	-0.20%
2023/05/22	0.2	44.50	0	0.00	44.50	0.2	4,325	0.00%
2023/05/17	1	44.30	0	0.00	44.35	1	4,286	0.02%
2023/05/08	2	44.10	0	0.00	44.50	2	4,277	0.05%
2023/05/05	0.1	44.30	0	0.00	44.25	0.1	4,236	0.00%
2023/05/02	0	0.00	3	44.20	44.25	-3	4,341	-0.07%
2023/04/25	0	0.00	5	44.15	43.95	-5	4,484	-0.11%
2023/04/24	1	44.00	1	44.00	43.90	0	4,423	0.00%
2023/04/20	3	43.53	0	0.00	43.50	3	4,401	0.07%
2023/04/19	5	43.50	0	0.00	43.30	5	4,465	0.11%
2023/04/17	0	43.85	0	0.00	43.75	0	4,447	0.00%
2023/04/13	5.6	43.90	3	43.75	43.70	2.6	4,450	0.06%
2023/04/12	0	0.00	1	44.20	43.90	-1	4,438	-0.02%
2023/04/11	0	44.00	0	0.00	44.10	0	4,439	0.00%
2023/04/07	0	0.00	1	43.40	43.25	-1	4,406	-0.02%
2023/03/31	0	0.00	1	43.35	43.30	-1	4,467	-0.02%
2023/03/30	1	43.30	0	0.00	43.20	1	4,966	0.02%
2023/03/28	0	0.00	2	43.10	43.10	-2	5,913	-0.03%
2023/03/27	0	0.00	1	42.90	42.90	-1	6,358	-0.02%
2023/03/22	0	0.00	2	43.00	42.90	-2	7,065	-0.03%
2023/03/21	0	0.00	1	42.80	42.70	-1	7,117	-0.01%
2023/03/15	0	0.00	2	42.95	42.95	-2	7,080	-0.03%
2023/03/13	3	42.50	4	42.60	42.85	-1	7,074	-0.01%
2023/03/10	2	42.75	0	0.00	42.85	2	7,074	0.03%
2023/03/09	2.1	43.20	0	0.00	43.25	2.1	7,136	0.03%
2023/03/08	19	43.16	0.1	43.25	43.25	18.9	7,175	0.26%
2023/03/07	3	44.42	0	0.00	44.55	3	7,054	0.04%
2023/03/06	1	44.45	0	0.00	44.50	1	7,091	0.01%
2023/03/01	0	0.00	2	44.25	44.10	-2	7,089	-0.03%
2023/02/23	0	0.00	4	44.51	44.50	-4	7,026	-0.06%
2023/02/20	0	0.00	3	43.70	43.75	-3	7,107	-0.04%
2023/02/13	4	42.01	0	0.00	42.10	4	7,215	0.06%
2023/02/10	1	42.00	0	0.00	42.20	1	7,206	0.01%
2023/02/09	0	0.00	3	42.33	42.25	-3	7,184	-0.04%
2023/02/08	3	42.15	0	0.00	42.30	3	7,230	0.04%
2023/02/06	0	0.00	1	42.10	42.00	-1	7,251	-0.01%
2023/02/01	1	42.55	3	42.53	42.65	-2	7,219	-0.03%
2023/01/31	2	42.15	0	0.00	42.15	2	7,253	0.03%
2023/01/30	2	42.85	2	42.85	42.95	0	7,195	0.00%
2023/01/12	0	0.00	2	41.98	41.95	-2	7,200	-0.03%
2023/01/11	0	0.00	13	41.84	41.75	-13	7,280	-0.18%
2023/01/09	0	0.00	5	41.70	41.80	-5	7,539	-0.07%
2023/01/06	0	0.00	1	41.25	41.35	-1	7,519	-0.01%
2023/01/05	6	41.05	0	0.00	41.10	6	7,569	0.08%
2022/12/30	2	41.00	3	40.80	41.00	-1	7,646	-0.01%
2022/12/29	3	40.50	0	0.00	40.80	3	7,691	0.04%
2022/12/22	0	0.00	13	41.39	41.45	-13	8,088	-0.16%
2022/12/21	5	40.36	0	0.00	40.55	5	7,736	0.06%
2022/12/20	0	0.00	1	40.85	40.90	-1	7,354	-0.01%
2022/12/19	1.1	41.16	0	0.00	41.30	1.1	7,031	0.02%
2022/12/16	1	40.70	1	40.45	41.90	0	6,678	0.00%
2022/12/15	5	40.95	0	0.00	40.95	5	6,245	0.08%
2022/12/14	1	41.00	2	41.35	41.20	-1	6,339	-0.02%
2022/12/13	2	40.95	1	41.35	41.15	1	6,429	0.02%
2022/12/12	1	41.00	0	0.00	41.25	1	6,475	0.02%
2022/12/09	5	41.15	1	41.35	41.35	4	6,702	0.06%
2022/12/08	1	41.00	0	0.00	41.00	1	6,767	0.01%
2022/12/07	7	41.11	7	41.11	40.90	0	6,842	0.00%
2022/12/06	5	41.05	0	0.00	41.25	5	6,911	0.07%
2022/12/05	2	40.85	0	0.00	41.20	2	6,924	0.03%
2022/12/02	1	40.85	2	40.70	40.85	-1	6,928	-0.01%
2022/12/01	1	40.85	0	0.00	40.80	1	6,996	0.01%
2022/11/30	0	0.00	1	41.30	41.30	-1	7,043	-0.01%
2022/11/29	7	40.46	0	0.00	41.05	7	7,117	0.10%
2022/11/28	1	40.40	0	0.00	40.45	1	7,129	0.01%
2022/11/24	0.1	41.10	0	0.00	41.10	0.1	7,267	0.00%
2022/11/22	0	0.00	0.3	41.20	40.95	-0.3	7,309	0.00%
2022/11/21	3	40.70	0	0.00	41.05	3	7,316	0.04%
2022/11/18	2	41.15	1	41.30	41.25	1	7,332	0.01%
2022/11/17	2.1	40.70	8	41.40	41.45	-5.9	7,324	-0.08%
2022/11/16	1	40.35	1	40.30	40.50	0	7,276	0.00%
2022/11/15	0.1	40.64	3	40.05	40.75	-2.9	7,234	-0.04%
2022/11/14	1	39.75	1	40.30	40.60	0	7,216	0.00%
2022/11/11	3	38.95	3	39.25	39.05	0	7,144	0.00%
2022/11/03	3	36.80	0	0.00	37.30	3	7,296	0.04%
2022/11/01	2	37.18	0	0.00	37.55	2	7,264	0.03%
2022/10/31	1	37.20	0	0.00	37.30	1	7,299	0.01%
2022/10/27	3	37.40	0.3	37.80	37.25	2.7	7,398	0.04%
2022/10/20	0.3	37.10	0	0.00	37.10	0.3	8,030	0.00%
2022/10/18	3.1	37.52	5	37.78	37.70	-1.9	8,056	-0.02%
2022/10/17	2.3	38.02	0	0.00	38.00	2.3	8,044	0.03%
2022/10/13	3	39.00	0	0.00	38.70	3	8,129	0.04%
2022/10/05	2	39.90	1	39.95	39.80	1	8,404	0.01%
2022/10/04	0	0.00	0.3	39.70	39.40	-0.3	8,375	0.00%
2022/10/03	1	39.05	0	0.00	39.00	1	8,310	0.01%
2022/09/29	3	39.73	0	0.00	40.05	3	8,225	0.04%
2022/09/28	3.2	40.18	1	40.05	39.90	2.2	8,058	0.03%
2022/09/27	0	0.00	1	41.20	40.75	-1	7,975	-0.01%
2022/09/26	3	41.20	1	41.20	40.95	2	7,925	0.03%
2022/09/23	3.1	42.54	0	0.00	42.35	3.1	7,903	0.04%
2022/09/22	7	42.62	3	42.80	43.85	4	7,862	0.05%
2022/09/21	0	0.00	1	43.65	43.85	-1	7,700	-0.01%
2022/09/20	1	44.05	0	0.00	43.95	1	7,532	0.01%
2022/09/16	0	0.00	0.1	44.55	44.20	-0.1	7,316	0.00%
2022/09/14	0	0.00	1	44.65	44.30	-1	7,263	-0.01%
2022/09/13	0	0.00	2	44.20	44.45	-2	7,393	-0.03%
2022/09/07	0.1	43.75	0	0.00	43.75	0.1	7,844	0.00%
2022/09/06	1.2	43.26	0	0.00	43.45	1.2	7,791	0.01%
2022/09/05	1	42.85	0	0.00	42.65	1	7,654	0.01%
2022/09/01	2	42.35	0	0.00	42.35	2	7,540	0.03%
2022/08/31	0	0.00	2	43.25	43.25	-2	7,448	-0.03%
2022/08/30	1	42.35	3	42.50	42.45	-2	7,379	-0.03%
2022/08/29	2	42.45	1	42.35	42.45	1	7,381	0.01%
2022/08/26	0	0.00	2	42.65	42.80	-2	7,366	-0.03%
2022/08/25	0	0.00	5	42.52	42.65	-5	7,355	-0.07%
2022/08/24	1	42.10	0	0.00	42.50	1	7,319	0.01%
2022/08/16	0	0.00	2	42.28	42.40	-2	7,294	-0.03%
2022/08/15	1	42.00	0	0.00	42.25	1	7,270	0.01%
2022/08/12	0	0.00	1	42.15	41.95	-1	7,241	-0.01%
2022/08/11	3	41.43	0	0.00	42.25	3	7,283	0.04%
2022/08/08	1	40.95	0	0.00	40.90	1	7,270	0.01%
2022/08/05	0	0.00	2	41.05	40.95	-2	7,311	-0.03%
2022/08/04	1	41.10	0	0.00	40.70	1	7,332	0.01%
2022/08/01	0.1	41.40	1	41.10	41.35	-0.9	7,234	-0.01%
2022/07/29	0	0.00	7	41.12	41.45	-7	7,210	-0.10%
2022/07/28	7	40.31	0	0.00	40.50	7	7,044	0.10%
2022/07/27	3	44.50	12	44.55	44.45	-9	6,806	-0.13%
2022/07/25	3	44.80	1	44.85	44.90	2	6,528	0.03%
2022/07/22	0	0.00	3	44.30	44.85	-3	6,469	-0.05%
2022/07/21	1	44.50	0	0.00	44.50	1	6,390	0.02%
2022/07/18	1	43.30	0.3	44.00	43.95	0.7	6,026	0.01%
2022/07/13	1	43.95	1	44.15	44.20	0	5,897	0.00%
2022/07/12	4	43.65	0	0.00	43.70	4	5,875	0.07%
2022/07/07	1	43.85	0	0.00	43.85	1	5,874	0.02%
2022/07/06	1	44.05	0	0.00	44.10	1	5,892	0.02%
2022/07/05	0	0.00	1	44.40	44.30	-1	5,883	-0.02%
2022/07/01	1	44.10	1.2	44.01	44.20	-0.2	5,772	0.00%
2022/06/30	0	0.00	10	43.65	43.80	-10	5,702	-0.18%
2022/06/24	0	0.00	5	43.79	43.60	-5	5,706	-0.09%
2022/06/23	6	42.91	5	43.38	42.95	1	5,696	0.02%
2022/06/22	0	0.00	3	43.30	43.60	-3	5,547	-0.05%
2022/06/21	1	43.00	0	0.00	43.05	1	5,378	0.02%
2022/06/17	5	42.32	0	0.00	43.45	5	4,975	0.10%
2022/06/16	1	43.40	0	0.00	43.10	1	4,694	0.02%
2022/06/13	1.1	43.61	0	0.00	43.70	1.1	4,849	0.02%
2022/06/10	4	44.23	0	0.00	44.15	4	4,878	0.08%
2022/06/06	13	44.29	0	0.00	44.35	13	4,980	0.26%
2022/06/02	4	44.54	0	0.00	44.40	4	5,039	0.08%
2022/06/01	1	45.05	0	0.00	44.80	1	5,081	0.02%
2022/05/30	0	0.00	1	45.50	45.50	-1	5,005	-0.02%
2022/05/23	11	43.71	0	0.00	44.40	11	5,157	0.21%
2022/05/19	1	43.50	1	43.80	43.65	0	5,152	0.00%
2022/05/18	6	44.63	1	44.60	44.65	5	5,074	0.10%
2022/05/12	3	44.70	0	0.00	44.40	3	5,005	0.06%
2022/05/10	0	0.00	11	46.05	46.15	-11	4,974	-0.22%
2022/05/09	1	46.50	0	0.00	46.30	1	4,999	0.02%
2022/05/05	0	0.00	0	47.50	47.45	0	5,076	0.00%
2022/05/04	0.1	47.40	2	47.40	47.45	-1.9	5,089	-0.04%
2022/05/03	0	0.00	1.5	47.77	47.50	-1.5	5,156	-0.03%
2022/04/29	0.5	48.00	3	48.05	48.10	-2.5	5,185	-0.05%
2022/04/26	10	47.15	0	0.00	47.20	10	5,005	0.20%
2022/04/21	0	0.00	1	47.80	47.70	-1	4,967	-0.02%
2022/04/14	1	47.20	1	47.40	47.20	0	4,803	0.00%
2022/04/13	1	47.25	2	47.40	47.50	-1	4,793	-0.02%
2022/04/12	5	47.32	2	47.45	47.20	3	4,759	0.06%
2022/04/11	1	47.50	1	47.65	47.60	0	4,721	0.00%
2022/04/06	0	0.00	1	48.30	48.45	-1	4,635	-0.02%
2022/04/01	1.1	48.05	1	48.10	48.00	0.1	4,572	0.00%
2022/03/31	0	0.00	10	48.62	48.60	-10	4,523	-0.22%
2022/03/30	0	0.00	3	48.47	48.50	-3	4,484	-0.07%
2022/03/29	1	48.30	3	48.35	48.40	-2	4,595	-0.04%
2022/03/28	0	0.00	3	47.95	48.10	-3	4,740	-0.06%
2022/03/24	0	0.00	5	48.00	48.45	-5	5,077	-0.10%
2022/03/23	1	48.10	1	48.05	48.10	0	5,547	0.00%
2022/03/22	0	0.00	2	48.38	48.30	-2	5,665	-0.04%
2022/03/21	1	48.00	4	48.20	48.25	-3	5,666	-0.05%
2022/03/18	0	0.00	6	48.08	47.90	-6	5,639	-0.11%
2022/03/17	9	47.95	1	48.00	48.00	8	5,546	0.14%
2022/03/16	6	47.32	2	47.10	47.60	4	5,446	0.07%
2022/03/15	1	46.95	1	47.30	47.30	0	5,432	0.00%
2022/03/14	3	47.00	2	47.10	47.20	1	5,397	0.02%
2022/03/11	1	46.45	6.1	46.44	46.70	-5.1	5,384	-0.09%
2022/03/10	0	0.00	12.1	46.31	46.45	-12.1	5,401	-0.22%
2022/03/09	0	0.00	2	45.75	45.95	-2	5,381	-0.04%
2022/03/08	3	44.92	0	0.00	44.85	3	5,397	0.06%
2022/03/07	0	0.00	6	45.35	45.50	-6	5,444	-0.11%
2022/03/04	2	45.93	0	0.00	46.00	2	5,677	0.04%
2022/03/03	0	0.00	5	46.15	46.20	-5	5,775	-0.09%
2022/03/02	1	46.20	2	46.10	46.20	-1	5,897	-0.02%
2022/03/01	0	0.00	12	46.05	46.10	-12	6,284	-0.19%
2022/02/25	3	45.20	0	0.00	45.10	3	6,461	0.05%
2022/02/24	7	45.47	0	0.00	45.55	7	6,645	0.11%
2022/02/22	10	45.50	5	45.56	45.75	5	6,639	0.08%
2022/02/21	2	45.55	1	45.70	45.95	1	6,681	0.01%
2022/02/17	13	45.65	0	0.00	45.70	13	6,763	0.19%
2022/02/15	2	45.05	0	0.00	45.00	2	6,848	0.03%
2022/02/14	0	0.00	1	45.25	45.30	-1	6,887	-0.01%
2022/02/10	0	0.00	5	45.15	45.30	-5	6,861	-0.07%
2022/02/09	0	0.00	5	45.12	45.20	-5	6,866	-0.07%
2022/01/26	0	0.00	2	44.30	44.20	-2	6,712	-0.03%
2022/01/25	4	44.08	5	44.00	44.15	-1	6,725	-0.01%
2022/01/21	1	44.35	1	44.25	44.50	0	6,705	0.00%
2022/01/20	0	0.00	1	44.45	44.35	-1	6,679	-0.01%
2022/01/18	0	0.00	4	44.63	44.55	-4	6,782	-0.06%
2022/01/13	0	0.00	1	44.40	44.40	-1	6,928	-0.01%
2022/01/10	0	0.00	1	44.30	44.30	-1	7,035	-0.01%
2022/01/05	0.1	43.90	0	0.00	43.90	0.1	7,110	0.00%
2022/01/04	2	43.78	1	43.80	43.80	1	7,165	0.01%
2021/12/30	1	44.20	3	44.18	44.30	-2	7,237	-0.03%
2021/12/29	0	0.00	1	44.20	44.25	-1	7,342	-0.01%
2021/12/28	0	0.00	1	44.10	44.20	-1	7,408	-0.01%
2021/12/24	1	44.20	0	0.00	44.25	1	7,594	0.01%
2021/12/23	0	0.00	1	44.30	44.30	-1	7,666	-0.01%
2021/12/22	1	44.00	0	0.00	43.90	1	7,640	0.01%
2021/12/21	1	43.55	0	0.00	43.75	1	7,525	0.01%
2021/12/20	1	43.70	6	43.63	43.40	-5	7,443	-0.07%
2021/12/17	1	42.95	2	43.25	42.95	-1	7,317	-0.01%
2021/12/16	1	42.85	0	0.00	42.95	1	6,964	0.01%
2021/12/15	3	43.35	0	0.00	43.40	3	7,026	0.04%
2021/12/14	0	0.00	1	43.20	43.05	-1	7,593	-0.01%
2021/12/13	2	43.18	7	43.05	43.00	-5	7,641	-0.07%
2021/12/10	5	43.40	1	43.40	43.45	4	7,685	0.05%
2021/12/08	0	0.00	7	43.45	43.50	-7	7,912	-0.09%
2021/12/07	1	43.40	5	43.30	43.25	-4	7,889	-0.05%
2021/12/06	1	43.00	0	0.00	43.15	1	7,900	0.01%
2021/12/03	1	42.50	2	42.48	42.75	-1	7,906	-0.01%
2021/12/02	7.1	42.18	1	42.20	42.40	6.1	7,916	0.08%
2021/12/01	6	42.16	4	42.29	42.35	2	7,893	0.03%
2021/11/30	7	42.54	0	0.00	42.00	7	7,801	0.09%
2021/11/29	2	42.43	0	0.00	42.45	2	7,648	0.03%
2021/11/26	3.2	42.33	20	42.18	42.25	-16.8	7,690	-0.22%
2021/11/25	41	42.54	6	42.95	42.35	35	7,640	0.46%
2021/11/24	8	43.38	0	0.00	43.35	8	7,303	0.11%
2021/11/23	14	43.85	3	43.90	44.10	11	7,119	0.15%
2021/11/22	4	44.74	6	44.65	44.70	-2	6,948	-0.03%
2021/11/18	1	44.60	1	44.70	44.70	0	6,995	0.00%
2021/11/17	11	44.89	1	44.90	44.90	10	6,971	0.14%
2021/11/16	2	45.10	0	0.00	45.10	2	7,035	0.03%
2021/11/15	2	45.63	0	0.00	45.25	2	7,160	0.03%
2021/11/11	2	45.08	0	0.00	45.30	2	7,452	0.03%
2021/11/08	4	44.65	0	0.00	44.90	4	7,761	0.05%
2021/11/05	2	44.30	0	0.00	44.80	2	7,880	0.03%
2021/11/04	1	44.50	0	0.00	44.50	1	7,989	0.01%
2021/11/01	1	44.00	2	44.10	44.20	-1	9,889	-0.01%
2021/10/29	2	44.28	0	0.00	44.30	2	10,272	0.02%
2021/10/27	1	44.50	0	0.00	44.30	1	10,946	0.01%
2021/10/26	4	44.51	0	0.00	44.50	4	11,126	0.04%
2021/10/25	0	0.00	10	44.90	44.60	-10	11,240	-0.09%
2021/10/22	4	44.93	0	0.00	44.85	4	11,524	0.03%
2021/10/21	3	44.63	0	0.00	44.60	3	11,537	0.03%
2021/10/18	1	45.45	0	0.00	45.45	1	11,571	0.01%
2021/10/13	2	45.28	0	0.00	45.40	2	11,712	0.02%
2021/10/12	1	45.30	0	0.00	45.45	1	11,714	0.01%
2021/10/07	0	0.00	10	45.80	45.80	-10	11,867	-0.08%
2021/10/06	1	45.25	2	45.75	45.65	-1	11,943	-0.01%
2021/10/05	5.5	45.26	2	45.30	45.30	3.5	11,992	0.03%
2021/10/04	2	45.35	0.1	45.45	45.45	1.9	12,199	0.02%
2021/10/01	5	45.24	0	0.00	45.35	5	12,505	0.04%
2021/09/30	4	45.63	1	45.80	45.60	3	12,648	0.02%
2021/09/29	14	44.91	2	45.80	45.80	12	12,769	0.09%
2021/09/28	1	46.20	0	0.00	46.35	1	12,739	0.01%
2021/09/27	0	0.00	7	46.31	46.45	-7	12,777	-0.05%
2021/09/24	0	0.00	4	46.55	46.45	-4	12,781	-0.03%
2021/09/23	4	46.00	4	46.10	46.15	0	12,802	0.00%
2021/09/22	2	44.58	2	44.45	45.60	0	12,728	0.00%
2021/09/17	15.1	45.16	2	45.38	45.00	13.1	12,631	0.10%
2021/09/16	0	0.00	1	46.50	46.50	-1	12,156	-0.01%
2021/09/15	0	0.00	10	46.20	46.35	-10	12,235	-0.08%
2021/09/14	2	46.25	4	46.55	46.50	-2	12,364	-0.02%
2021/09/13	8	45.83	9	45.53	45.90	-1	12,543	-0.01%
2021/09/09	1.1	44.41	0	0.00	44.35	1.1	12,815	0.01%
2021/09/08	1	44.85	0	0.00	44.75	1	12,843	0.01%
2021/09/06	3	44.93	0	0.00	44.90	3	12,856	0.02%
2021/09/02	7	44.91	1	45.30	44.85	6	12,909	0.05%
2021/09/01	0	0.00	46	45.10	45.65	-46	12,873	-0.36%
2021/08/31	0	0.00	10.3	44.89	44.90	-10.3	12,807	-0.08%
2021/08/30	6	44.44	19	44.63	44.70	-13	12,887	-0.10%
2021/08/27	7	44.27	10	44.30	44.20	-3	12,958	-0.02%
2021/08/26	7	43.71	0	0.00	43.65	7	13,077	0.05%
2021/08/25	4	43.93	10	44.09	43.95	-6	13,179	-0.05%
2021/08/24	0.1	43.70	0	0.00	43.80	0.1	13,181	0.00%
2021/08/20	13	43.10	0	0.00	43.00	13	13,560	0.10%
2021/08/19	34	43.62	0	0.00	43.35	34	13,576	0.25%
2021/08/18	6	43.42	8	43.70	44.10	-2	13,481	-0.01%
2021/08/17	23	44.01	0	0.00	43.75	23	13,358	0.17%
2021/08/16	26.5	44.80	0	0.00	44.60	26.5	13,185	0.20%
2021/08/13	17	45.63	0	0.00	45.60	17	13,220	0.13%
2021/08/12	28	45.65	10.1	45.75	45.75	17.9	13,236	0.14%
2021/08/11	4	45.34	1	45.50	45.60	3	13,278	0.02%
2021/08/10	5	45.55	0	0.00	45.55	5	13,322	0.04%
2021/08/09	17	45.43	0	0.00	45.85	17	13,401	0.13%
2021/08/06	15	46.10	1	46.20	46.05	14	13,317	0.11%
2021/08/05	44.1	46.27	3	46.25	46.35	41.1	13,269	0.31%
2021/08/04	23	51.82	5	52.10	51.90	18	12,479	0.14%
2021/08/03	30	51.94	3	52.10	52.10	27	12,408	0.22%
2021/08/02	3	51.60	0	0.00	51.80	3	12,169	0.02%
2021/07/30	5.1	51.90	2	51.90	51.80	3.1	11,948	0.03%
2021/07/29	11	52.22	0	0.00	52.40	11	11,920	0.09%
2021/07/28	5	52.24	0	0.00	52.10	5	11,887	0.04%
2021/07/21	0	0.00	50	52.00	52.50	-50	12,201	-0.41%
2021/07/19	0	0.00	2	52.20	52.50	-2	12,521	-0.02%
2021/07/16	5	51.90	1	52.00	52.00	4	13,083	0.03%
2021/07/15	52	51.90	2	51.90	51.90	50	13,526	0.37%
2021/07/13	1	52.50	0	0.00	52.60	1	13,914	0.01%
2021/07/12	0	0.00	5	52.80	52.70	-5	13,897	-0.04%
2021/07/09	0	0.00	1	52.80	52.80	-1	14,021	-0.01%
2021/07/08	3.1	52.73	14	52.87	53.00	-10.9	13,910	-0.08%
2021/07/07	1	51.00	1	51.70	51.70	0	13,787	0.00%
2021/07/02	0.4	50.60	1	50.70	50.50	-0.6	13,581	0.00%
2021/06/30	1	50.70	0	0.00	50.70	1	13,613	0.01%
2021/06/28	0	0.00	30	50.80	50.90	-30	13,734	-0.22%
2021/06/25	7	50.64	0	0.00	50.60	7	13,714	0.05%
2021/06/24	4	50.63	0	0.00	50.30	4	13,678	0.03%
2021/06/23	1.1	50.51	0	0.00	50.50	1.1	13,718	0.01%
2021/06/21	5	50.00	0	0.00	50.00	5	13,225	0.04%
2021/06/18	21	50.64	1	51.00	50.40	20	13,154	0.15%
2021/06/17	20	50.88	0	0.00	51.10	20	13,078	0.15%
2021/06/16	10	50.80	0	0.00	51.10	10	13,141	0.08%
2021/06/15	9	50.60	0	0.00	50.70	9	13,161	0.07%
2021/06/11	2	50.70	0	0.00	50.70	2	13,164	0.02%
2021/06/10	1	50.40	0	0.00	50.60	1	13,104	0.01%
2021/06/09	10	50.60	0	0.00	50.60	10	13,056	0.08%
2021/06/08	6	50.90	0	0.00	50.90	6	12,995	0.05%
2021/06/07	1	51.00	0	0.00	51.10	1	12,983	0.01%
2021/06/04	1	51.20	0	0.00	51.40	1	12,861	0.01%
2021/06/03	1	51.50	0	0.00	51.80	1	12,799	0.01%
2021/06/01	0	0.00	1	51.70	51.60	-1	12,507	-0.01%
2021/05/31	1	50.60	6	51.20	51.90	-5	12,498	-0.04%
2021/05/26	1	49.95	0.7	50.00	50.10	0.3	12,238	0.00%
2021/05/25	30	50.20	1	50.40	50.30	29	12,201	0.24%
2021/05/24	1	50.50	50	50.30	50.30	-49	12,192	-0.40%
2021/05/21	2	51.00	3.1	50.59	50.60	-1.1	12,257	-0.01%
2021/05/20	0	0.00	5	50.00	50.10	-5	12,231	-0.04%
2021/05/19	2	49.88	0	0.00	49.85	2	12,225	0.02%
2021/05/18	0.1	49.00	1	49.30	49.95	-0.9	12,155	-0.01%
2021/05/17	0.5	48.15	7	48.06	48.45	-6.5	12,062	-0.05%
2021/05/14	2	48.98	1	48.85	49.00	1	11,864	0.01%
2021/05/13	1	47.85	1	46.70	47.95	0	11,669	0.00%
2021/05/12	19	49.53	15	48.03	48.55	4	11,431	0.03%
2021/05/11	2.2	50.40	2	51.15	50.10	0.2	10,915	0.00%
2021/05/10	10	50.80	2	50.85	50.90	8	10,572	0.08%
2021/05/07	2	50.55	0	0.00	50.30	2	10,486	0.02%
2021/05/06	2	49.85	2	50.18	50.40	0	10,473	0.00%
2021/05/05	1	48.60	22	49.09	49.30	-21	10,288	-0.20%
2021/05/04	2	48.70	22	48.64	48.55	-20	10,187	-0.20%
2021/05/03	5	49.63	1	49.75	49.60	4	9,910	0.04%
2021/04/29	73	49.99	0	0.00	49.95	73	9,850	0.74%
2021/04/28	1	50.00	0	0.00	50.20	1	9,744	0.01%
2021/04/27	1	50.50	1	50.30	50.30	0	9,655	0.00%
2021/04/26	0	0.00	3	50.47	50.80	-3	9,515	-0.03%
2021/04/23	4	50.25	1	50.80	50.20	3	9,403	0.03%
2021/04/22	33	53.15	24	52.48	51.60	9	9,290	0.10%
2021/04/21	37	51.28	6	51.67	52.20	31	8,729	0.36%
2021/04/20	15	51.39	3.1	51.26	50.70	11.9	8,278	0.14%
2021/04/19	1	49.70	10.7	49.86	50.00	-9.7	7,927	-0.12%
2021/04/16	0	0.00	1	48.75	48.95	-1	7,718	-0.01%
2021/04/15	7	48.35	0	0.00	48.30	7	7,601	0.09%
2021/04/14	1.1	47.40	1	47.35	47.40	0.1	7,401	0.00%
2021/04/13	1	47.10	0	0.00	47.35	1	7,295	0.01%
2021/04/12	2	46.80	0	0.00	46.80	2	7,099	0.03%
2021/04/09	0	0.00	1	47.00	46.70	-1	6,989	-0.01%
2021/04/08	3	46.83	0	0.00	46.90	3	6,896	0.04%
2021/04/06	3	46.92	4	46.94	47.10	-1	6,824	-0.01%
2021/04/01	8	47.26	1	47.30	47.10	7	6,725	0.10%
2021/03/31	0	0.00	34	47.08	47.80	-34	6,566	-0.52%
2021/03/30	1	46.75	0	0.00	46.80	1	6,465	0.02%
2021/03/29	2	46.55	1	46.70	46.80	1	6,422	0.02%
2021/03/26	10	46.42	4	46.65	46.50	6	6,376	0.09%
2021/03/25	1	45.20	2	45.98	46.00	-1	6,283	-0.02%
2021/03/23	0	0.00	0	45.80	45.95	0	6,426	0.00%
2021/03/22	3	45.38	3	45.68	45.80	0	6,406	0.00%
2021/03/19	1	44.05	0	0.00	44.40	1	6,194	0.02%
2021/03/18	0	0.00	3	44.60	44.35	-3	6,098	-0.05%
2021/03/16	0	0.00	1	44.10	44.05	-1	6,002	-0.02%
2021/03/15	1	44.10	0	0.00	43.75	1	6,023	0.02%
2021/03/09	0	0.00	1	43.75	43.90	-1	6,065	-0.02%
2021/03/08	3	43.47	2	43.70	43.45	1	6,040	0.02%
2021/03/05	4	42.96	0	0.00	43.15	4	5,986	0.07%
2021/03/03	1	43.15	6	43.15	43.10	-5	6,118	-0.08%
2021/02/25	0	0.00	1	43.30	43.30	-1	5,802	-0.02%
2021/02/24	1	42.85	30	43.00	43.00	-29	5,775	-0.50%
2021/02/23	0.1	42.80	2	43.05	43.00	-1.9	5,737	-0.03%
2021/02/22	0	0.00	3	42.50	42.75	-3	5,668	-0.05%
2021/02/17	1	41.00	1	40.80	41.15	0	5,481	0.00%
2021/02/01	31	40.44	0	0.00	40.45	31	5,633	0.55%
2021/01/29	2	40.20	0	0.00	40.00	2	5,625	0.04%
2021/01/28	1	40.20	0	0.00	40.35	1	5,566	0.02%
2021/01/27	0	0.00	2	40.65	40.50	-2	5,512	-0.04%
2021/01/26	5	40.65	0	0.00	40.55	5	5,524	0.09%
2021/01/22	3	40.60	0	0.00	40.75	3	5,522	0.05%
2021/01/21	2	41.10	0	0.00	41.05	2	5,465	0.04%
2021/01/18	1	41.50	0	0.00	41.85	1	5,371	0.02%
2021/01/15	6	42.09	0	0.00	41.80	6	5,318	0.11%
2021/01/13	2	42.80	0	0.00	42.90	2	5,218	0.04%
2021/01/07	0	0.00	5	43.50	43.25	-5	5,272	-0.09%
2021/01/06	1	43.00	0	0.00	43.15	1	5,240	0.02%
2021/01/05	0	0.00	1	43.05	43.00	-1	5,213	-0.02%
2020/12/28	0	0.00	2	42.90	43.05	-2	5,247	-0.04%
2020/12/24	1	42.55	0	0.00	42.30	1	5,243	0.02%
2020/12/23	1	42.25	0	0.00	42.25	1	5,206	0.02%
2020/12/22	5	42.89	0	0.00	42.70	5	5,163	0.10%
2020/12/21	10	43.15	10	42.75	43.05	0	5,223	0.00%
2020/12/11	0	0.00	0	43.30	43.10	0	5,063	0.00%
2020/12/09	0	0.00	1	44.05	43.90	-1	5,078	-0.02%
2020/12/04	0	0.00	2.4	43.91	43.95	-2.4	5,006	-0.05%
2020/12/02	1	43.25	1	43.50	43.25	0	4,938	0.00%
2020/12/01	1	43.35	0	0.00	43.30	1	4,945	0.02%
2020/11/30	1	43.95	0	0.00	43.30	1	5,032	0.02%
2020/11/26	0	0.00	1	44.00	44.00	-1	5,023	-0.02%
2020/11/24	20	43.95	0	0.00	43.75	20	5,153	0.39%
2020/11/23	0.1	44.00	15	44.30	44.15	-14.9	5,153	-0.29%
2020/11/17	2	44.00	15.4	44.22	44.40	-13.4	5,292	-0.25%
2020/11/16	0	0.00	3	44.00	43.95	-3	5,341	-0.06%
2020/11/12	0	0.00	2	43.70	43.70	-2	5,598	-0.04%
2020/11/11	0	0.00	4	43.25	43.65	-4	5,728	-0.07%
2020/11/10	0	0.00	1	42.25	42.25	-1	5,651	-0.02%
2020/11/09	0	0.00	1	42.20	42.00	-1	5,654	-0.02%
2020/11/05	0	0.00	1	42.00	42.00	-1	5,762	-0.02%
2020/11/03	1	41.90	0	0.00	42.00	1	5,862	0.02%
2020/10/29	1	41.25	0	0.00	41.00	1	6,036	0.02%
2020/10/28	0	0.00	13	41.70	41.90	-13	6,086	-0.21%
2020/10/23	13	41.33	0	0.00	41.10	13	6,434	0.20%
2020/10/21	0	0.00	1	41.25	41.00	-1	6,647	-0.02%
2020/10/20	1	40.85	0	0.00	40.80	1	6,693	0.01%
2020/10/19	1	41.20	0	0.00	41.00	1	7,223	0.01%
2020/10/16	1	40.70	0	0.00	40.55	1	7,492	0.01%
2020/10/15	0	0.00	2	40.40	40.40	-2	7,855	-0.03%
2020/10/13	0	0.00	5	40.64	40.55	-5	8,126	-0.06%
2020/10/12	0	0.00	0	40.85	40.70	0	8,301	0.00%
2020/10/07	1	41.20	0	0.00	41.20	1	8,492	0.01%
2020/10/06	0	0.00	1	41.65	41.80	-1	8,616	-0.01%
2020/10/05	0	0.00	3	41.55	41.15	-3	8,728	-0.03%
2020/09/30	0	0.00	1	41.45	41.50	-1	8,892	-0.01%
2020/09/25	1	40.70	0	0.00	40.80	1	9,246	0.01%
2020/09/24	3	40.35	0	0.00	40.20	3	9,298	0.03%
2020/09/22	1	41.55	1	41.75	41.50	0	9,410	0.00%
2020/09/21	11	42.25	0	0.00	41.90	11	9,474	0.12%
2020/09/18	5	42.60	0	0.00	42.70	5	9,570	0.05%
2020/09/17	1	42.30	0	0.00	42.40	1	9,619	0.01%
2020/09/16	2	42.65	0	0.00	42.80	2	9,691	0.02%
2020/09/15	3	42.63	0	0.00	42.70	3	9,731	0.03%
2020/09/14	1	42.55	0	0.00	42.90	1	9,983	0.01%
2020/09/11	1	42.15	0	0.00	42.20	1	10,016	0.01%
2020/09/10	12	42.63	2	42.55	42.60	10	10,141	0.10%
2020/09/04	2	41.28	1	41.50	41.70	1	10,346	0.01%
2020/09/02	2	41.45	0	0.00	41.60	2	10,356	0.02%
2020/08/31	0	0.00	2	42.95	42.50	-2	10,251	-0.02%
2020/08/27	10	42.95	0	0.00	42.65	10	10,311	0.10%
2020/08/26	1	43.10	0	0.00	42.85	1	10,358	0.01%
2020/08/25	2	43.40	1	43.55	43.35	1	10,359	0.01%
2020/08/24	1	43.10	2	43.38	43.30	-1	10,380	-0.01%
2020/08/21	0	0.00	1	43.35	43.40	-1	10,375	-0.01%
2020/08/20	0	0.00	1	42.00	42.25	-1	10,332	-0.01%
2020/08/18	0	0.00	5	43.09	43.30	-5	10,122	-0.05%
2020/08/17	1	42.55	4	42.59	42.50	-3	9,938	-0.03%
2020/08/14	0	0.00	4	41.60	41.50	-4	9,800	-0.04%
2020/08/13	0	0.00	1	40.95	41.10	-1	9,837	-0.01%
2020/08/12	1	40.80	0	0.00	40.75	1	9,859	0.01%
2020/08/11	0	0.00	2	41.15	40.95	-2	9,856	-0.02%
2020/08/10	2	41.15	0	0.00	41.20	2	9,901	0.02%
2020/08/07	2	41.25	2	41.15	41.05	0	9,923	0.00%
2020/08/06	1	41.20	0	0.00	41.05	1	9,862	0.01%
2020/08/05	4	40.90	0	0.00	40.85	4	9,848	0.04%
2020/08/04	5	40.05	11	40.15	40.45	-6	9,789	-0.06%
2020/08/03	3	39.98	10	40.10	40.00	-7	9,814	-0.07%
2020/07/31	17	40.01	0	0.00	39.95	17	9,749	0.17%
2020/07/30	3	39.60	0	0.00	40.00	3	9,681	0.03%
2020/07/29	12	39.86	0	0.00	39.65	12	9,649	0.12%
2020/07/28	6	40.10	0.3	40.00	39.80	5.7	9,557	0.06%
2020/07/27	5	40.73	1.3	40.98	40.70	3.7	9,504	0.04%
2020/07/24	4	42.00	0	0.00	41.85	4	9,416	0.04%
2020/07/23	8	41.97	1	42.15	41.90	7	9,392	0.07%
2020/07/22	8	46.30	26	46.14	46.30	-18	8,867	-0.20%
2020/07/21	38	46.48	5	46.40	46.45	33	8,589	0.38%
2020/07/17	1	45.30	0	0.00	45.30	1	8,183	0.01%
2020/07/15	1	46.40	0	0.00	46.40	1	7,954	0.01%
2020/07/14	10	46.65	11	46.69	46.50	-1	7,886	-0.01%
2020/07/13	2	46.40	0	0.00	46.40	2	7,835	0.03%
2020/07/10	0	0.00	10	46.35	46.30	-10	7,797	-0.13%
2020/07/09	0	0.00	14	46.60	46.05	-14	7,768	-0.18%
2020/07/08	1	45.90	1	46.00	45.80	0	7,614	0.00%
2020/07/07	2	45.65	1	45.60	45.75	1	7,485	0.01%
2020/07/06	0	0.00	10	45.40	45.60	-10	7,467	-0.13%
2020/07/03	1	44.80	4	44.95	45.00	-3	7,630	-0.04%
2020/07/01	11	43.57	1	44.50	44.10	10	7,680	0.13%
2020/06/30	3	43.70	0	0.00	43.60	3	7,687	0.04%
2020/06/29	1	43.30	0	0.00	43.25	1	7,673	0.01%
2020/06/24	1	43.45	0	0.00	43.45	1	7,611	0.01%
2020/06/23	0	0.00	2	43.40	43.25	-2	7,624	-0.03%
2020/06/19	1	43.10	0	0.00	43.45	1	7,656	0.01%
2020/06/17	2	43.48	0	0.00	43.40	2	7,581	0.03%
2020/06/16	13	43.60	0	0.00	43.90	13	7,626	0.17%
2020/06/15	1	43.65	0	0.00	43.60	1	7,802	0.01%
2020/06/12	1	43.60	1	43.70	44.05	0	7,882	0.00%
2020/06/11	1	44.50	5	44.75	44.15	-4	8,061	-0.05%
2020/06/08	10	45.15	1	45.25	45.15	9	8,503	0.11%
2020/06/05	1	45.05	0	0.00	45.20	1	8,609	0.01%
2020/06/04	11	44.95	1	44.80	44.70	10	8,734	0.11%
2020/06/03	0	0.00	2	45.30	45.20	-2	8,776	-0.02%
2020/05/25	2	43.65	0	0.00	43.90	2	9,344	0.02%
2020/05/15	0	0.00	1	43.85	43.95	-1	9,604	-0.01%
2020/05/13	22	43.90	0	0.00	43.95	22	9,613	0.23%
2020/05/12	0	0.00	1	44.40	44.20	-1	9,677	-0.01%
2020/05/08	1	44.05	0	0.00	44.00	1	9,653	0.01%
2020/05/07	7	43.58	2.1	43.62	43.60	4.9	9,620	0.05%
2020/05/06	1	43.10	1	43.40	43.45	0	9,674	0.00%
2020/05/05	5	43.65	4	43.59	43.80	1	9,701	0.01%
2020/05/04	4	42.86	1	42.80	43.05	3	9,786	0.03%
2020/04/30	0	0.00	1	43.45	43.90	-1	9,867	-0.01%
2020/04/28	2	42.20	0	0.00	42.05	2	10,132	0.02%
2020/04/27	0	0.00	2	42.20	42.25	-2	10,494	-0.02%
2020/04/24	2	41.85	0	0.00	41.70	2	10,487	0.02%
2020/04/22	2	41.58	1	41.60	41.55	1	10,401	0.01%
2020/04/21	3	42.82	0	0.00	42.25	3	10,405	0.03%
2020/04/17	2	43.23	2	43.40	43.50	0	10,436	0.00%
2020/04/16	1	42.90	11	43.33	43.25	-10	10,348	-0.10%
2020/04/15	0	0.00	2	42.95	43.35	-2	10,336	-0.02%
2020/04/14	0	0.00	11	42.76	42.70	-11	10,303	-0.11%
2020/04/13	1	41.85	0	0.00	41.90	1	10,296	0.01%
2020/04/08	1	40.70	22	42.19	42.00	-21	10,466	-0.20%
2020/04/07	1	39.40	1	39.90	39.90	0	10,282	0.00%
2020/04/01	10	38.75	0	0.00	38.60	10	10,306	0.10%
2020/03/27	0	0.00	7	39.15	38.70	-7	10,350	-0.07%
2020/03/26	1	38.85	0	0.00	38.80	1	10,427	0.01%
2020/03/24	1	39.65	1	39.65	39.00	0	10,621	0.00%
2020/03/23	1	36.60	0	0.00	38.10	1	10,554	0.01%
2020/03/20	1.1	36.32	0	0.00	39.20	1.1	10,520	0.01%
2020/03/19	11	35.59	1	35.55	35.65	10	10,417	0.10%
2020/03/18	10	37.65	0	0.00	37.50	10	10,315	0.10%
2020/03/17	3	38.32	0	0.00	38.25	3	10,372	0.03%
2020/03/16	1	39.90	0	0.00	39.80	1	10,261	0.01%
2020/03/13	0	0.00	0.1	41.00	41.00	-0.1	10,129	0.00%
2020/03/12	1	41.45	0	0.00	41.40	1	9,965	0.01%
2020/03/11	1	42.80	1	42.85	42.55	0	9,859	0.00%
2020/03/10	11	41.82	0.5	42.20	42.00	10.5	9,779	0.11%
2020/03/09	2	43.00	0	0.00	43.20	2	9,659	0.02%
2020/03/03	2	43.48	0	0.00	43.10	2	9,770	0.02%
2020/02/27	0	0.00	2	45.00	44.35	-2	9,596	-0.02%
2020/02/25	3	44.97	0	0.00	44.85	3	9,458	0.03%
2020/02/21	0	0.00	0.7	46.20	46.25	-0.7	9,573	-0.01%
2020/02/20	1	46.15	2.5	46.14	46.15	-1.5	9,598	-0.02%
2020/02/19	0	0.00	10	47.40	47.20	-10	9,635	-0.10%
2020/02/18	0	0.00	10	46.95	47.35	-10	9,871	-0.10%
2020/02/17	0	0.00	20	46.75	46.95	-20	9,952	-0.20%
2020/02/13	1	46.00	0	0.00	46.45	1	9,912	0.01%
2020/02/10	0	0.00	1	45.20	45.80	-1	9,865	-0.01%
2020/02/04	1	44.55	1	44.85	45.50	0	9,720	0.00%
2020/01/30	0	0.00	2	46.55	44.90	-2	9,480	-0.02%
2020/01/16	1	48.40	0	0.00	48.50	1	9,115	0.01%
2020/01/14	0.2	48.80	0	0.00	49.00	0.2	9,127	0.00%
2020/01/13	0	0.00	1	49.10	48.95	-1	9,156	-0.01%
2020/01/09	0.8	48.80	0	0.00	48.95	0.8	9,330	0.01%
2020/01/06	0	0.00	3	48.00	48.30	-3	9,220	-0.03%
2019/12/31	5	48.00	0	0.00	47.95	5	8,981	0.06%
2019/12/27	30	47.25	0	0.00	47.70	30	8,848	0.34%
2019/12/25	0	0.00	20	47.60	47.25	-20	8,788	-0.23%
2019/12/19	0	0.00	4	47.89	47.70	-4	8,222	-0.05%
2019/12/16	0	0.00	0.3	47.10	47.15	-0.3	8,209	0.00%
2019/12/13	0	0.00	1	47.50	47.40	-1	8,195	-0.01%
2019/12/12	0.4	47.30	0	0.00	47.45	0.4	8,048	0.00%
2019/12/11	1	46.40	0	0.00	46.80	1	7,924	0.01%
2019/12/10	1	46.40	0	0.00	46.30	1	7,826	0.01%
2019/12/09	20	46.28	0	0.00	46.35	20	7,881	0.25%
2019/12/06	0	0.00	0.3	46.30	46.45	-0.3	7,852	0.00%
2019/12/04	0	0.00	2	46.00	46.10	-2	7,818	-0.03%
2019/12/02	0	0.00	0	45.10	45.10	0	7,715	0.00%
2019/11/29	1	45.80	40	45.90	45.45	-39	7,722	-0.51%
2019/11/22	1.6	46.35	0	0.00	46.45	1.6	7,549	0.02%
2019/11/21	0	0.00	1	46.20	46.15	-1	7,518	-0.01%
2019/11/20	0	0.00	0.2	46.10	46.20	-0.2	7,419	0.00%
2019/11/19	0	0.00	2	45.05	45.05	-2	7,151	-0.03%
2019/11/18	21	44.81	0	0.00	44.85	21	7,071	0.30%
2019/11/15	4	43.91	0	0.00	44.75	4	6,977	0.06%
2019/11/12	10	43.00	0	0.00	42.80	10	6,997	0.14%
2019/11/11	10	42.78	0	0.00	42.80	10	7,016	0.14%
2019/11/07	0	0.00	1	43.30	43.15	-1	7,056	-0.01%
2019/11/01	0	0.00	2	43.15	43.10	-2	7,128	-0.03%
2019/10/29	0	0.00	3	43.42	43.50	-3	7,109	-0.04%
2019/10/22	12	44.51	7	44.30	44.15	5	7,586	0.07%
2019/10/21	0	0.00	1	43.80	44.20	-1	7,765	-0.01%
2019/10/18	0	0.00	1	43.60	43.50	-1	7,825	-0.01%
2019/10/17	1	43.25	1	43.30	43.40	0	7,793	0.00%
2019/10/14	0	0.00	1	42.85	42.90	-1	7,831	-0.01%
2019/10/04	1	42.20	0	0.00	42.05	1	8,578	0.01%
2019/10/03	1	42.25	0	0.00	42.35	1	8,621	0.01%
2019/09/25	1	43.05	0	0.00	43.25	1	8,789	0.01%
2019/09/24	2	43.10	1	43.20	43.30	1	8,733	0.01%
2019/09/23	1	43.20	1	43.45	43.15	0	8,802	0.00%
2019/09/20	1	43.55	2	43.70	43.65	-1	8,875	-0.01%
2019/09/19	0	0.00	0	43.60	43.60	0	8,840	0.00%
2019/09/16	1	44.50	1	44.40	44.25	0	8,897	0.00%
2019/09/11	1	44.30	0	0.00	43.65	1	8,937	0.01%
2019/09/06	1	44.00	0	0.00	43.85	1	8,824	0.01%
2019/09/03	0	0.00	1	44.35	44.30	-1	8,927	-0.01%
2019/08/29	0	0.00	1	42.35	42.15	-1	8,775	-0.01%
2019/08/28	0	0.00	1	42.30	42.05	-1	8,832	-0.01%
2019/08/22	2	41.98	1	42.15	41.95	1	9,065	0.01%
2019/08/19	4	42.88	0	0.00	42.60	4	9,228	0.04%
2019/08/16	0	0.00	13	42.47	42.70	-13	9,224	-0.14%
2019/08/15	10	41.80	0	0.00	41.80	10	9,144	0.11%
2019/08/13	2	40.40	0	0.00	40.40	2	9,205	0.02%
2019/08/08	3	40.63	0	0.00	41.20	3	9,680	0.03%
2019/08/07	0	40.45	4	40.45	40.45	-4	9,608	-0.04%
2019/08/01	5	41.40	0	0.00	41.40	5	9,485	0.05%
2019/07/26	1	42.60	0	0.00	42.25	1	9,296	0.01%
2019/07/25	1	42.10	0	0.00	42.10	1	9,293	0.01%
2019/07/24	1	43.35	0	0.00	42.90	1	9,150	0.01%
2019/07/23	2	46.65	10	46.78	46.80	-8	8,840	-0.09%
2019/07/18	1	46.35	0	0.00	46.40	1	8,411	0.01%
2019/07/17	0	0.00	0.8	46.40	46.55	-0.8	8,465	-0.01%
2019/07/16	0	0.00	3	46.20	46.40	-3	8,514	-0.04%
2019/07/15	0	0.00	0.3	46.05	46.05	-0.3	8,419	0.00%
2019/07/12	6	45.83	4	46.04	46.10	2	8,407	0.02%
2019/07/11	2	47.23	0	0.00	47.15	2	8,162	0.02%
2019/07/04	0	0.00	1	47.80	47.60	-1	7,931	-0.01%
2019/07/02	1	48.50	0	0.00	48.60	1	7,954	0.01%
2019/07/01	0	0.00	0.1	47.65	47.70	-0.1	7,920	0.00%
2019/06/28	3	48.10	0	0.00	47.55	3	8,046	0.04%
2019/06/27	0	0.00	9	48.50	48.90	-9	8,111	-0.11%
2019/06/24	0	0.00	0	47.25	47.45	0	8,370	0.00%
2019/06/11	0	0.00	0.1	46.50	46.75	-0.1	9,272	0.00%
2019/05/30	0	0.00	1	44.80	44.95	-1	8,920	-0.01%
2019/05/27	0	0.00	10	43.60	43.45	-10	8,844	-0.11%
2019/05/20	1	43.75	0	0.00	44.00	1	8,995	0.01%
2019/05/17	10	43.70	1	43.65	43.75	9	8,910	0.10%
2019/05/16	4	41.30	31	42.19	42.65	-27	8,716	-0.31%
2019/05/14	0	0.00	38	40.90	41.00	-38	8,615	-0.44%
2019/05/08	0	0.00	2	42.00	42.05	-2	8,908	-0.02%
2019/05/02	0	0.00	10	42.00	42.05	-10	9,095	-0.11%
2019/04/22	1	41.00	0	0.00	40.60	1	9,219	0.01%
2019/04/18	1	41.10	0	0.00	41.15	1	9,356	0.01%
2019/04/12	0	0.00	1	41.40	41.65	-1	9,392	-0.01%
2019/04/11	0	0.00	10	41.80	41.65	-10	9,363	-0.11%
2019/04/10	0	0.00	1	41.15	41.30	-1	9,228	-0.01%
2019/04/08	0	0.00	0.4	41.10	41.30	-0.4	9,098	0.00%
2019/03/29	1	39.50	3	39.78	40.10	-2	8,582	-0.02%
2019/03/28	2	39.65	12	39.75	39.85	-10	8,537	-0.12%
2019/03/27	2	39.33	0	0.00	39.40	2	8,400	0.02%
2019/03/26	11	39.46	0	0.00	40.00	11	8,306	0.13%
2019/03/25	1	39.20	3	39.37	40.00	-2	8,302	-0.02%
2019/03/22	3	39.70	1	40.00	39.50	2	8,312	0.02%
2019/03/21	0	0.00	3	39.38	39.50	-3	8,244	-0.04%
2019/03/18	2	37.85	0	0.00	37.65	2	7,933	0.03%
2019/03/13	0	0.00	1	38.95	38.90	-1	7,467	-0.01%
2019/03/04	0	0.00	4	38.30	38.25	-4	8,420	-0.05%
2019/02/26	3	38.35	3	38.85	38.60	0	8,290	0.00%
2019/02/25	2	37.78	0.6	37.85	37.85	1.4	8,173	0.02%
2019/02/21	0	0.00	1	38.95	38.85	-1	8,021	-0.01%
2019/02/20	1	38.15	0	0.00	38.35	1	7,926	0.01%
2019/02/19	0	0.00	11	37.92	37.95	-11	7,842	-0.14%
2019/02/15	0	0.00	5	37.90	37.90	-5	7,906	-0.06%
2019/02/14	0	0.00	5	38.10	38.00	-5	7,890	-0.06%
2019/02/12	0	0.00	1	37.20	37.30	-1	7,742	-0.01%
2019/01/30	1	36.05	0	0.00	36.45	1	7,672	0.01%
2019/01/28	4	36.20	0	0.00	36.20	4	7,736	0.05%
2019/01/24	0	0.00	1	36.00	36.00	-1	7,945	-0.01%
2019/01/21	1	35.95	0	0.00	36.15	1	8,631	0.01%
2019/01/18	0	0.00	11	36.01	36.15	-11	8,858	-0.12%
2019/01/16	1	35.00	0	0.00	35.50	1	9,121	0.01%
2019/01/11	0	0.00	1	36.00	36.00	-1	9,493	-0.01%
2019/01/09	0	0.00	20	35.10	35.25	-20	9,318	-0.21%
2019/01/02	0	0.00	6	33.85	33.80	-6	9,679	-0.06%
2018/12/28	0	0.00	8	34.10	33.95	-8	9,772	-0.08%
2018/12/27	1	33.55	0	0.00	33.55	1	9,866	0.01%
2018/12/25	2	33.90	0	0.00	33.80	2	10,006	0.02%
2018/12/24	0	0.00	4	34.50	34.50	-4	10,153	-0.04%
2018/12/21	10	34.35	0	0.00	34.40	10	10,593	0.09%
2018/12/19	0	0.00	1	34.70	34.70	-1	10,973	-0.01%
2018/12/18	13	34.58	8	34.55	34.40	5	11,188	0.04%
2018/12/17	20	34.44	6	34.63	34.80	14	11,458	0.12%
2018/12/11	2	32.95	0	0.00	32.95	2	11,928	0.02%
2018/12/10	4	33.10	0	0.00	33.00	4	12,208	0.03%
2018/12/07	5	33.37	1	33.15	33.50	4	12,491	0.03%
2018/12/06	2	33.30	0	0.00	33.15	2	12,755	0.02%
2018/12/05	1	33.50	0	0.00	33.80	1	13,258	0.01%
2018/12/04	1	33.80	0	0.00	33.85	1	13,328	0.01%
2018/12/03	1	34.50	1	34.45	34.50	0	13,054	0.00%
2018/11/29	1	32.80	6	32.85	32.65	-5	12,808	-0.04%
2018/11/28	5	32.40	0	0.00	33.05	5	12,834	0.04%
2018/11/27	4	31.96	2	32.05	32.30	2	12,886	0.02%
2018/11/21	3	32.88	0	0.00	33.00	3	13,322	0.02%
2018/11/16	2	33.70	10	33.85	33.95	-8	13,464	-0.06%
2018/11/15	2	33.25	0	0.00	33.40	2	13,415	0.01%
2018/11/09	1	33.00	0	0.00	33.05	1	13,652	0.01%
2018/11/08	10	33.75	2	34.00	33.60	8	13,827	0.06%
2018/11/07	0	0.00	20	33.28	33.70	-20	14,194	-0.14%
2018/11/06	1	32.75	6	32.31	32.40	-5	14,257	-0.04%
2018/11/05	2	32.48	0	0.00	32.45	2	14,236	0.01%
2018/11/02	5	34.40	0	0.00	34.10	5	14,161	0.04%
2018/10/31	25	32.22	4	32.25	32.75	21	14,010	0.15%
2018/10/30	4	31.38	0	0.00	31.70	4	13,873	0.03%
2018/10/26	6	32.00	0	0.00	32.10	6	13,497	0.04%
2018/10/24	5	33.05	0	0.00	33.55	5	13,288	0.04%
2018/10/23	32	34.84	2	34.55	34.00	30	13,176	0.23%
2018/10/22	2	36.30	0	0.00	36.35	2	12,958	0.02%
2018/10/19	5	35.80	1	36.45	36.25	4	13,203	0.03%
2018/10/18	10	37.10	0	0.00	37.40	10	13,155	0.08%
2018/10/17	1	38.35	0	0.00	37.55	1	13,315	0.01%
2018/10/15	10	38.05	0	0.00	38.10	10	13,344	0.07%
2018/10/12	0	0.00	0.1	39.00	39.00	-0.1	13,399	0.00%
2018/10/04	10	39.50	0	0.00	39.70	10	12,987	0.08%
2018/10/02	0	0.00	1	40.15	40.15	-1	13,007	-0.01%
2018/10/01	1	41.35	5	41.60	41.40	-4	12,975	-0.03%
2018/09/28	3	40.85	3	41.22	41.50	0	12,967	0.00%
2018/09/26	3	39.87	2	39.50	39.60	1	12,455	0.01%
2018/09/25	2	40.28	1	39.70	40.00	1	12,385	0.01%
2018/09/21	0	0.00	10	40.85	41.25	-10	12,178	-0.08%
2018/09/20	0	0.00	11	39.35	39.45	-11	11,855	-0.09%
2018/09/19	1	38.65	1	38.50	38.65	0	11,684	0.00%
2018/09/18	0	0.00	1	36.70	37.00	-1	11,452	-0.01%
2018/09/17	15	36.83	0	0.00	36.40	15	11,425	0.13%
2018/09/13	1	36.70	0	0.00	37.00	1	11,114	0.01%
2018/09/12	5	35.90	0	36.20	36.10	5	10,921	0.05%
2018/09/11	0	0.00	42	35.46	36.10	-42	10,759	-0.39%
2018/09/10	0	0.00	0.2	38.50	38.40	-0.2	10,261	0.00%
2018/09/07	2	40.10	10	40.10	39.90	-8	10,150	-0.08%
2018/09/05	0	0.00	1	40.70	40.45	-1	10,048	-0.01%
2018/09/04	1	41.45	0	0.00	41.10	1	10,051	0.01%
2018/08/31	4	41.70	5	41.75	41.85	-1	9,866	-0.01%
2018/08/29	0	0.00	1	45.50	45.40	-1	9,464	-0.01%
2018/08/28	1	44.95	0	0.00	44.85	1	9,363	0.01%
2018/08/23	1	44.80	0	0.00	44.50	1	9,581	0.01%
2018/08/20	0	0.00	1	44.35	44.35	-1	9,518	-0.01%
2018/08/17	8	43.60	35	44.27	44.25	-27	9,440	-0.29%
2018/08/16	1	42.65	0	0.00	42.80	1	9,224	0.01%
2018/08/15	10	42.50	0	0.00	43.50	10	9,180	0.11%
2018/08/14	0	0.00	45	43.53	44.10	-45	9,033	-0.50%
2018/08/13	0	0.00	1	42.40	42.10	-1	8,677	-0.01%
2018/08/09	0	0.00	10	42.38	41.55	-10	8,761	-0.11%
2018/08/08	1	42.15	10	42.20	42.15	-9	8,824	-0.10%
2018/08/07	0	0.00	30	40.80	41.10	-30	8,774	-0.34%
2018/08/06	0	0.00	4.1	40.87	41.00	-4.1	8,836	-0.05%
2018/08/03	0	0.00	1	40.65	40.80	-1	8,786	-0.01%
2018/08/01	0	0.00	10	41.90	41.40	-10	8,858	-0.11%
2018/07/30	0	0.00	6	41.38	41.50	-6	8,829	-0.07%
2018/07/27	0	0.00	0.2	40.50	40.60	-0.2	8,790	0.00%
2018/07/26	0	0.00	45	41.12	41.75	-45	8,832	-0.51%
2018/07/25	1	40.30	5.2	40.02	39.55	-4.2	8,732	-0.05%
2018/07/24	4	38.28	7	39.74	39.70	-3	8,702	-0.03%
2018/07/23	0	0.00	1	38.00	38.00	-1	8,617	-0.01%
2018/07/20	3	37.58	7	37.19	38.00	-4	8,755	-0.05%
2018/07/19	0	0.00	2	37.70	37.75	-2	8,709	-0.02%
2018/07/18	0	0.00	1	36.70	36.80	-1	8,828	-0.01%
2018/07/17	0	0.00	2	35.60	35.60	-2	8,739	-0.02%
2018/07/10	0	0.00	10	36.00	36.10	-10	8,773	-0.11%
2018/07/09	0	0.00	2	35.23	35.25	-2	8,605	-0.02%
2018/07/02	0	0.00	10	34.05	34.00	-10	8,281	-0.12%
2018/06/28	1	32.85	0	0.00	33.00	1	8,046	0.01%
2018/06/25	2	32.83	0	0.00	32.75	2	7,756	0.03%
2018/06/20	1	32.65	0	0.00	33.10	1	7,454	0.01%
2018/06/06	1	33.80	0	0.00	34.10	1	7,263	0.01%
2018/06/04	2	33.95	0	0.00	34.65	2	7,259	0.03%
2018/05/30	2	32.75	2	32.60	32.80	0	6,771	0.00%
2018/05/25	0	0.00	1	33.45	33.55	-1	6,710	-0.01%
2018/05/23	0	0.00	1	33.50	33.65	-1	6,696	-0.01%
2018/05/21	10	35.50	2	35.38	35.25	8	6,581	0.12%
2018/05/18	1	35.05	17	34.79	35.05	-16	6,508	-0.25%
2018/05/17	0	0.00	7	34.13	34.10	-7	6,387	-0.11%
2018/05/16	0	0.00	1	33.45	33.75	-1	6,223	-0.02%
2018/05/15	0	0.00	6	33.58	33.75	-6	6,089	-0.10%
2018/05/14	0	0.00	12.1	33.50	33.95	-12.1	6,106	-0.20%
2018/05/11	0	0.00	1	33.40	33.00	-1	6,018	-0.02%
2018/05/10	0	0.00	5	33.30	33.00	-5	6,005	-0.08%
2018/05/08	0	0.00	2	32.25	32.40	-2	5,741	-0.03%
2018/05/02	6	32.35	6	32.20	32.05	0	5,299	0.00%
2018/04/30	0	0.00	2	32.30	31.75	-2	5,080	-0.04%
2018/04/27	0	0.00	1	31.85	31.75	-1	4,954	-0.02%
2018/04/26	2	31.70	10	31.40	31.30	-8	4,875	-0.16%
2018/04/24	1	31.50	3	31.60	30.90	-2	4,645	-0.04%
2018/04/23	2	31.10	4	30.95	30.95	-2	4,479	-0.04%
2018/04/20	3	30.52	3	30.60	30.40	0	4,408	0.00%
2018/04/19	3	29.90	2	30.00	30.15	1	4,378	0.02%
2018/04/17	0.1	28.95	1	29.00	29.15	-0.9	4,558	-0.02%
2018/04/09	0	0.00	2	29.23	29.45	-2	5,159	-0.04%
2018/03/21	4	29.18	0	0.00	29.25	4	5,459	0.07%
2018/03/15	0	0.00	2	29.45	29.45	-2	5,488	-0.04%
2018/03/14	0	0.00	1	29.50	29.50	-1	5,498	-0.02%
2018/03/13	1	29.40	0	0.00	29.45	1	5,497	0.02%
2018/03/12	0	0.00	1	28.60	29.60	-1	5,416	-0.02%
2018/03/08	3	27.60	0	0.00	27.45	3	5,519	0.05%
2018/03/06	0	0.00	5	28.10	27.90	-5	5,455	-0.09%
2018/02/27	1	28.20	0	0.00	28.40	1	5,431	0.02%
2018/02/21	2	28.40	2	28.25	28.35	0	5,291	0.00%
2018/02/09	5	26.85	0	0.00	27.10	5	5,226	0.10%
2018/02/07	1	27.40	0	0.00	27.40	1	5,167	0.02%
2018/02/06	1	27.40	0	0.00	27.20	1	5,066	0.02%
2018/01/24	1	29.95	0	0.00	30.00	1	4,562	0.02%
2018/01/19	0	0.00	0.1	30.45	30.50	-0.1	4,432	0.00%
2018/01/18	0	0.00	3	30.90	30.75	-3	4,385	-0.07%
2018/01/17	1	30.90	0	0.00	30.90	1	4,345	0.02%
2018/01/16	0	0.00	1	30.25	30.45	-1	4,225	-0.02%
2018/01/15	1	30.35	5	30.40	30.40	-4	4,140	-0.10%
2018/01/12	0	0.00	1	30.30	30.00	-1	4,067	-0.02%
2018/01/10	0	0.00	6	30.50	30.50	-6	3,737	-0.16%
2018/01/09	2	30.55	0	0.00	30.40	2	3,655	0.05%
2018/01/08	0	0.00	5	30.10	30.30	-5	3,520	-0.14%
2018/01/05	0	0.00	2	29.03	29.35	-2	3,339	-0.06%
2018/01/03	5	28.20	0	0.00	28.40	5	3,145	0.16%