台泥 (1101)-華南永昌-新莊券商分點個股進出

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

台泥

(1101)

可現股當沖

股價
34.00
漲跌
▼0.35
漲幅
-1.02%
成交量
22,238張
產業
上市水泥類股
2641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

台泥 (1101)籌碼相關－華南永昌-新莊券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-新莊券商分點個股進出
華南永昌-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	3	34.18	2.4	34.01	34.00	0.6	19,106	0.00%
2024/05/22	0	0.00	21	34.07	34.35	-21	18,882	-0.11%
2024/05/21	51	33.27	5	33.75	33.35	46	18,203	0.25%
2024/05/20	0	0.00	9	34.03	33.85	-9	18,043	-0.05%
2024/05/17	7.5	33.86	3	33.90	33.90	4.5	17,916	0.03%
2024/05/16	2	33.58	20	33.43	33.60	-18	17,836	-0.10%
2024/05/14	5	33.41	3	33.85	33.35	2	17,869	0.01%
2024/05/13	2	33.73	14	33.55	33.70	-12	17,684	-0.07%
2024/05/10	12	32.78	12	32.91	33.30	0	17,314	0.00%
2024/05/09	0.1	32.75	5	32.65	32.65	-4.9	17,094	-0.03%
2024/05/08	2	33.05	8	33.28	33.10	-6	17,111	-0.04%
2024/05/07	19	32.80	29	33.17	33.20	-10	17,141	-0.06%
2024/05/06	1	33.05	18	32.89	33.00	-17	16,992	-0.10%
2024/05/03	0	0.00	8	32.62	32.40	-8	16,551	-0.05%
2024/05/02	0	0.00	3	32.30	32.30	-3	16,359	-0.02%
2024/04/30	5	32.00	12.1	32.24	32.05	-7.1	16,171	-0.04%
2024/04/29	0	0.00	12	32.22	32.35	-12	16,038	-0.07%
2024/04/26	15	31.90	0	0.00	31.80	15	15,880	0.09%
2024/04/25	5.1	32.09	1	32.10	32.00	4.1	15,849	0.03%
2024/04/24	24	32.33	5	32.50	32.15	19	15,799	0.12%
2024/04/23	9	32.35	18	32.92	32.35	-9	16,021	-0.06%
2024/04/22	0	0.00	3.2	32.59	32.60	-3.2	15,974	-0.02%
2024/04/19	2	32.23	0	0.00	32.00	2	15,756	0.01%
2024/04/18	16	32.41	21	32.63	32.70	-5	15,379	-0.03%
2024/04/17	42	32.50	25	32.70	32.65	17	15,172	0.11%
2024/04/16	21.5	32.65	48.2	32.96	32.45	-26.7	15,008	-0.18%
2024/04/15	60	32.77	25	32.86	32.35	35	14,402	0.24%
2024/04/12	37	31.93	20	32.16	32.20	17	14,063	0.12%
2024/04/11	25	32.44	0	0.00	32.40	25	13,848	0.18%
2024/04/10	10	32.65	26.1	32.81	32.70	-16.1	13,783	-0.12%
2024/04/09	10	32.05	11	32.25	32.45	-1	13,609	-0.01%
2024/04/08	11	32.44	0	0.00	32.30	11	13,545	0.08%
2024/04/03	29.5	32.69	34.1	32.68	32.00	-4.6	13,436	-0.03%
2024/04/02	0	0.00	0	32.10	31.95	0	13,046	0.00%
2024/04/01	0.1	32.15	5	32.20	32.15	-5	13,124	-0.04%
2024/03/29	0	0.00	11.6	32.04	32.15	-11.6	13,089	-0.09%
2024/03/28	0	0.00	1	31.80	31.70	-1	12,963	-0.01%
2024/03/27	0	31.65	0	0.00	31.70	0	12,844	0.00%
2024/03/26	0.1	31.55	26	31.39	31.55	-25.9	12,765	-0.20%
2024/03/25	5	31.05	1	31.10	31.10	4	12,723	0.03%
2024/03/22	15	31.22	2	31.10	31.15	13	12,702	0.10%
2024/03/21	1	31.50	30	31.56	31.50	-29	12,514	-0.23%
2024/03/20	20.1	30.87	0	0.00	30.90	20.1	12,516	0.16%
2024/03/19	18.1	31.45	0	31.59	31.40	18.1	12,198	0.15%
2024/03/18	6	31.74	5	31.75	31.70	1	11,945	0.01%
2024/03/15	9	31.94	10	32.10	31.95	-1	11,833	-0.01%
2024/03/14	0	31.85	6	31.95	32.00	-6	11,512	-0.05%
2024/03/13	7	31.71	0	0.00	31.70	7	11,518	0.06%
2024/03/12	16	31.94	1	31.90	32.00	15	11,388	0.13%
2024/03/11	2.1	31.80	0	0.00	31.80	2.1	11,415	0.02%
2024/03/08	1.1	31.95	0	0.00	31.85	1.1	11,531	0.01%
2024/03/07	5	32.05	6	31.95	32.00	-1	11,664	-0.01%
2024/03/06	0	32.00	0	0.00	32.00	0	12,022	0.00%
2024/03/05	0.2	32.15	0	0.00	32.00	0.2	13,502	0.00%
2024/03/04	0	32.06	0	0.00	32.05	0	13,771	0.00%
2024/03/01	0	32.20	3	32.10	32.05	-3	14,657	-0.02%
2024/02/29	11.5	32.26	0	0.00	32.10	11.5	14,759	0.08%
2024/02/27	0.1	32.00	0	0.00	31.85	0.1	14,610	0.00%
2024/02/26	0.1	32.25	0	0.00	32.15	0.1	14,608	0.00%
2024/02/23	1.1	32.45	0	0.00	32.40	1.1	14,694	0.01%
2024/02/22	0.2	32.50	3	32.47	32.55	-2.8	15,103	-0.02%
2024/02/21	6	32.48	0	0.00	32.50	6	15,202	0.04%
2024/02/20	6	32.57	0	0.00	32.65	6	15,222	0.04%
2024/02/19	0	32.51	5	32.80	32.80	-5	15,433	-0.03%
2024/02/16	2.1	31.85	2	31.85	31.90	0.1	15,704	0.00%
2024/02/15	3.1	32.00	8	32.01	32.00	-4.9	15,670	-0.03%
2024/02/05	12	32.06	0	0.00	32.15	12	15,497	0.08%
2024/02/02	1.2	32.26	0.6	32.40	32.25	0.5	15,452	0.00%
2024/02/01	0	0.00	15	32.35	32.45	-15	15,591	-0.10%
2024/01/30	1.9	32.17	1	32.05	32.00	0.9	15,538	0.01%
2024/01/29	1	32.50	11	32.38	32.35	-10	15,511	-0.06%
2024/01/26	9	32.64	2	32.75	32.60	7	15,632	0.04%
2024/01/25	0	0.00	2	32.65	32.70	-2	15,730	-0.01%
2024/01/24	0	32.75	10	32.75	32.60	-10	15,865	-0.06%
2024/01/23	9	32.54	0	0.00	32.70	9	16,153	0.06%
2024/01/22	46.2	32.52	0	0.00	32.30	46.2	16,296	0.28%
2024/01/19	13	31.97	10	32.40	32.40	3	16,355	0.02%
2024/01/18	12.2	32.01	0	0.00	32.05	12.2	16,380	0.07%
2024/01/17	5.1	32.33	0	0.00	32.20	5.1	16,459	0.03%
2024/01/16	44	33.30	0	0.00	32.90	44	16,356	0.27%
2024/01/15	0.6	33.74	0	0.00	33.65	0.6	16,277	0.00%
2024/01/09	0.1	34.20	0	34.15	34.05	0.1	19,006	0.00%
2024/01/08	0.4	34.45	10	34.30	34.25	-9.6	19,126	-0.05%
2024/01/03	1.2	34.25	0	0.00	34.20	1.2	19,771	0.01%
2024/01/02	0.1	34.85	0	0.00	34.70	0.1	19,818	0.00%
2023/12/29	3	34.78	0	0.00	34.85	3	19,953	0.02%
2023/12/28	1	34.75	10	34.81	34.90	-9	20,185	-0.04%
2023/12/27	3	34.80	0	0.00	34.90	3	20,197	0.01%
2023/12/26	1	34.65	0	34.65	34.65	1	20,237	0.00%
2023/12/25	0	34.55	4	34.53	34.50	-4	20,449	-0.02%
2023/12/22	2	34.20	0	0.00	34.30	2	20,578	0.01%
2023/12/21	1	34.25	0	0.00	34.25	1	20,790	0.00%
2023/12/20	0.2	34.35	0	0.00	34.50	0.2	21,158	0.00%
2023/12/19	57	34.46	0	0.00	34.35	57	21,394	0.27%
2023/12/18	0	34.50	2	34.45	34.55	-2	21,730	-0.01%
2023/12/15	0	34.40	2	34.43	34.30	-2	21,955	-0.01%
2023/12/14	0	34.40	7	34.40	34.40	-7	21,772	-0.03%
2023/12/13	2	34.13	0	0.00	34.05	2	21,743	0.01%
2023/12/12	3	34.10	0	0.00	34.15	3	21,824	0.01%
2023/12/11	6	34.34	3.3	34.50	34.40	2.7	21,878	0.01%
2023/12/08	0	34.60	0	0.00	34.60	0	22,119	0.00%
2023/12/07	1	34.50	0	0.00	34.50	1	22,107	0.00%
2023/12/06	13	34.70	0	0.00	34.60	13	22,145	0.06%
2023/12/05	5	34.85	17	34.82	34.90	-12	22,206	-0.05%
2023/12/04	9.1	34.20	0	0.00	34.05	9.1	22,066	0.04%
2023/12/01	4	34.48	0	0.00	34.40	4	22,225	0.02%
2023/11/30	3	35.03	9	35.12	34.95	-6	21,892	-0.03%
2023/11/29	1	34.30	1	34.20	34.25	0	20,364	0.00%
2023/11/28	11.1	34.88	4	34.61	34.50	7.1	20,138	0.04%
2023/11/27	3	34.10	0.3	34.20	33.95	2.7	19,597	0.01%
2023/11/24	1	34.05	3	33.75	33.75	-2	19,408	-0.01%
2023/11/22	2.1	34.00	11	33.87	33.85	-8.9	19,049	-0.05%
2023/11/21	4	34.08	3	33.90	34.20	1	18,952	0.01%
2023/11/20	1	33.65	0	0.00	33.60	1	18,544	0.01%
2023/11/16	3	33.12	0	0.00	33.05	3	18,400	0.02%
2023/11/15	1.2	32.91	0	0.00	33.15	1.2	18,225	0.01%
2023/11/13	21	32.66	0	0.00	32.80	21	18,187	0.12%
2023/11/09	3	32.98	0	0.00	32.90	3	18,388	0.02%
2023/11/08	0	0.00	20	32.90	32.90	-20	18,405	-0.11%
2023/11/07	3	32.52	0	0.00	32.55	3	18,432	0.02%
2023/11/06	2.1	32.92	12	32.96	32.80	-9.9	18,394	-0.05%
2023/11/03	0	0.00	7	32.90	32.90	-7	18,290	-0.04%
2023/11/02	1	32.45	0	0.00	32.35	1	18,196	0.01%
2023/10/31	0	32.35	0	0.00	32.25	0	18,158	0.00%
2023/10/30	0	0.00	6	32.05	32.00	-6	18,028	-0.03%
2023/10/27	1	31.70	0	0.00	31.85	1	17,917	0.01%
2023/10/26	2	31.50	0	0.00	31.45	2	17,975	0.01%
2023/10/25	12.2	31.74	0	0.00	31.55	12.2	17,848	0.07%
2023/10/24	12	31.65	0	0.00	31.50	12	17,706	0.07%
2023/10/23	0.1	31.79	0	0.00	31.65	0.1	17,530	0.00%
2023/10/19	1.5	31.91	2	31.70	31.90	-0.5	17,409	0.00%
2023/10/18	14.9	32.66	0	0.00	32.45	14.9	16,813	0.09%
2023/10/17	0.8	33.49	0	0.00	33.45	0.8	15,659	0.00%
2023/10/16	0.1	33.80	0	0.00	33.60	0.1	15,645	0.00%
2023/10/13	3	34.00	4	33.90	33.80	-1	15,722	-0.01%
2023/10/12	3	33.20	4	33.63	33.70	-1	15,681	-0.01%
2023/10/11	3	33.05	4	33.10	33.10	-1	15,548	-0.01%
2023/10/06	0.3	32.95	0	0.00	32.80	0.3	15,540	0.00%
2023/10/05	1.7	32.73	0	0.00	32.75	1.7	15,507	0.01%
2023/10/04	0.1	33.05	0	0.00	32.90	0.1	15,539	0.00%
2023/09/28	37	33.15	4	33.25	33.25	33	16,020	0.21%
2023/09/27	5	33.04	0	0.00	33.05	5	15,999	0.03%
2023/09/26	1	33.00	4	33.10	33.00	-3	15,938	-0.02%
2023/09/25	7.9	33.14	0	0.00	33.10	7.9	15,777	0.05%
2023/09/22	8.1	33.50	12	33.45	33.50	-3.9	15,474	-0.03%
2023/09/21	2.1	33.89	0	0.00	33.80	2.1	15,253	0.01%
2023/09/20	10.1	34.44	0	0.00	34.35	10.1	15,082	0.07%
2023/09/19	5.3	34.99	0	0.00	34.80	5.3	14,902	0.04%
2023/09/18	6	35.05	0	35.20	35.10	6	14,938	0.04%
2023/09/15	4	35.10	0.2	35.45	35.10	3.8	15,030	0.03%
2023/09/14	0	0.00	1	35.45	35.50	-1	14,962	-0.01%
2023/09/13	9.2	35.16	7	35.21	35.30	2.2	14,972	0.01%
2023/09/12	1	34.50	1	34.50	34.60	0	15,254	0.00%
2023/09/11	3.3	34.15	0	0.00	34.20	3.3	15,266	0.02%
2023/09/08	1.2	34.18	0	0.00	34.10	1.2	15,301	0.01%
2023/09/07	0.6	34.41	0	0.00	34.35	0.6	15,280	0.00%
2023/09/06	4.6	34.72	1	34.55	34.40	3.6	15,287	0.02%
2023/09/05	20.1	35.12	0	35.15	35.00	20	14,939	0.13%
2023/09/01	1	35.15	0	0.00	35.25	1	14,877	0.01%
2023/08/31	13.4	35.14	4	35.10	34.95	9.4	14,843	0.06%
2023/08/29	2	35.28	6	35.35	35.40	-4	15,130	-0.03%
2023/08/28	8.1	35.16	0	0.00	35.20	8.1	15,344	0.05%
2023/08/25	0.3	35.26	0	0.00	35.10	0.3	16,124	0.00%
2023/08/24	9.1	35.30	0	35.45	35.30	9.1	16,441	0.06%
2023/08/23	0.2	35.49	2	35.30	35.30	-1.8	16,726	-0.01%
2023/08/22	1.2	35.50	0	0.00	35.40	1.2	16,947	0.01%
2023/08/21	0	0.00	9	35.35	35.40	-9	17,344	-0.05%
2023/08/18	4.8	35.36	1	35.25	35.15	3.8	17,523	0.02%
2023/08/17	13.3	35.48	11	35.77	35.65	2.3	17,458	0.01%
2023/08/16	2.2	36.06	4	36.18	36.05	-1.9	17,488	-0.01%
2023/08/15	10.1	36.85	0	0.00	36.70	10.1	17,473	0.06%
2023/08/14	2.2	36.81	0	0.00	36.85	2.2	17,582	0.01%
2023/08/10	2.1	36.85	0	0.00	36.85	2.1	17,644	0.01%
2023/08/09	1.1	37.11	0	0.00	37.15	1.1	17,972	0.01%
2023/08/07	3	37.65	2.6	37.50	37.65	0.4	18,384	0.00%
2023/08/04	0	0.00	3	37.30	37.35	-3	18,438	-0.02%
2023/08/02	8.1	37.35	6	37.20	37.20	2.1	18,846	0.01%
2023/08/01	1	37.45	20	37.56	37.55	-19	19,015	-0.10%
2023/07/31	1	37.40	0	0.00	37.30	1	19,125	0.01%
2023/07/28	2	37.25	1	37.35	37.35	1	19,175	0.01%
2023/07/27	4	37.40	1	37.30	37.35	3	19,620	0.02%
2023/07/26	3.2	37.32	2	37.25	37.25	1.2	20,584	0.01%
2023/07/25	6	37.23	14	37.31	37.40	-8	20,798	-0.04%
2023/07/24	0.1	36.58	8	36.50	36.50	-7.9	20,874	-0.04%
2023/07/21	14.8	36.49	2	36.45	36.10	12.8	21,180	0.06%
2023/07/20	3.3	36.70	0	0.00	36.55	3.3	21,667	0.01%
2023/07/19	8.1	36.85	0	0.00	36.60	8.1	22,718	0.04%
2023/07/18	1.6	36.65	40.1	37.02	37.10	-38.5	23,504	-0.16%
2023/07/17	25	36.80	0	0.00	36.75	25	23,411	0.11%
2023/07/14	5.1	36.99	4	36.94	37.00	1.1	23,348	0.00%
2023/07/13	10	36.75	3	36.85	36.80	7	23,366	0.03%
2023/07/11	8.1	36.67	9	36.77	36.55	-0.9	23,517	0.00%
2023/07/10	13.5	36.96	3	36.90	36.85	10.5	23,394	0.05%
2023/07/07	4.1	37.20	16	37.30	37.30	-11.9	23,264	-0.05%
2023/07/06	33.7	37.43	0	0.00	37.25	33.7	23,393	0.14%
2023/07/05	10.2	38.10	0	0.00	37.80	10.2	23,091	0.04%
2023/07/04	10.1	38.20	1	38.15	38.05	9.1	22,913	0.04%
2023/07/03	0.1	38.25	0	0.00	38.25	0.1	22,864	0.00%
2023/06/30	11	38.10	107	38.10	38.05	-96	22,907	-0.42%	大賣/
2023/06/29	0	0.00	1	38.15	38.05	-1	22,932	0.00%
2023/06/28	0.5	38.19	5	38.08	38.05	-4.5	22,980	-0.02%
2023/06/27	3.1	38.45	3	38.70	38.45	0.1	23,114	0.00%
2023/06/26	3	38.82	20	38.83	38.80	-17	23,371	-0.07%
2023/06/21	14	38.56	4	38.35	38.70	10	23,378	0.04%
2023/06/20	15	38.63	2	38.45	38.55	13	23,375	0.06%
2023/06/19	5	38.70	0	0.00	38.70	5	23,493	0.02%
2023/06/16	120.5	38.89	18.2	38.86	38.70	102.3	23,472	0.44%	大買/鉅額交易
2023/06/15	7	38.29	1	38.30	38.35	6	23,007	0.03%
2023/06/14	1	38.35	5	38.35	38.35	-4	23,330	-0.02%
2023/06/13	0.1	38.25	5	38.30	38.25	-5	23,466	-0.02%
2023/06/12	11.1	38.26	10	38.70	38.25	1.1	23,491	0.00%
2023/06/09	5.2	38.36	15.1	38.43	38.45	-9.9	23,511	-0.04%
2023/06/08	10	38.48	31	38.69	38.50	-21	23,676	-0.09%
2023/06/07	2.4	38.78	0	0.00	38.80	2.4	23,851	0.01%
2023/06/06	10	38.75	10	38.90	38.80	0	24,048	0.00%
2023/06/05	12	38.89	26	38.85	38.85	-14	24,210	-0.06%
2023/06/02	0.2	38.49	31	38.33	38.55	-30.8	24,023	-0.13%
2023/06/01	14	37.79	5	38.05	37.75	9	23,598	0.04%
2023/05/31	11.1	37.90	0	0.00	37.90	11.1	23,504	0.05%
2023/05/30	29	38.01	23	38.26	38.30	6	22,887	0.03%
2023/05/29	33.1	37.91	24	38.14	38.15	9.1	23,178	0.04%
2023/05/26	0.1	37.80	0	0.00	38.00	0.1	23,692	0.00%
2023/05/25	10.2	37.71	11	38.00	38.05	-0.8	24,133	0.00%
2023/05/24	13.2	37.67	5	37.85	37.85	8.2	23,953	0.03%
2023/05/23	29	38.01	10	38.10	37.90	19	23,751	0.08%
2023/05/22	0	38.30	10	38.13	38.25	-10	23,649	-0.04%
2023/05/19	12.1	37.81	1	37.75	37.85	11	23,556	0.05%
2023/05/18	33.1	37.85	8	38.15	37.85	25.1	23,437	0.11%
2023/05/17	8	37.94	1	38.05	37.90	7	23,453	0.03%
2023/05/16	0	0.00	2	37.65	37.75	-2	23,506	-0.01%
2023/05/15	14	37.19	26.2	37.20	37.35	-12.2	23,506	-0.05%
2023/05/12	3.1	38.17	0	0.00	37.80	3.1	23,276	0.01%
2023/05/11	3.1	38.17	0	0.00	38.20	3.1	23,037	0.01%
2023/05/10	10.1	38.85	8	38.81	38.85	2.1	22,849	0.01%
2023/05/09	11.2	39.02	10	38.60	38.65	1.2	22,795	0.01%
2023/05/08	24.2	39.64	7	39.48	39.60	17.2	22,479	0.08%
2023/05/05	15.2	39.24	2	39.60	39.30	13.2	22,322	0.06%
2023/05/04	12.1	39.62	46	39.52	39.45	-34	22,305	-0.15%
2023/05/03	10.2	39.74	30	39.65	39.50	-19.9	22,236	-0.09%
2023/05/02	27	39.29	35	39.77	39.90	-8	22,048	-0.04%
2023/04/28	3.4	38.66	81.2	38.85	38.70	-77.8	21,538	-0.36%
2023/04/27	5	39.09	3	39.08	38.65	2	21,481	0.01%
2023/04/26	35	38.95	14.1	38.70	39.10	20.9	21,572	0.10%
2023/04/25	118	38.66	78.1	38.80	38.50	39.9	21,693	0.18%	大買/
2023/04/24	74	39.26	19.8	39.26	39.55	54.2	21,265	0.25%
2023/04/21	42.4	38.14	58	38.16	38.30	-15.6	20,241	-0.08%
2023/04/20	45	37.33	4	37.35	37.20	41	19,358	0.21%
2023/04/19	21.1	37.22	5	37.29	37.10	16.1	19,409	0.08%
2023/04/18	7	37.71	0	0.00	37.45	7	19,425	0.04%
2023/04/17	11	38.13	16	37.96	37.95	-5	19,656	-0.03%
2023/04/14	6.2	37.52	0	0.00	37.55	6.2	19,373	0.03%
2023/04/12	0	37.60	1	37.75	37.45	-1	19,333	-0.01%
2023/04/11	0.1	37.45	6	37.27	37.45	-5.9	19,262	-0.03%
2023/04/10	0	36.55	6	36.54	36.60	-6	19,042	-0.03%
2023/04/07	0.1	36.55	0	0.00	36.40	0.1	19,060	0.00%
2023/03/31	1	36.45	20	36.51	36.40	-19	19,407	-0.10%
2023/03/30	7.1	36.25	0.1	36.40	36.20	7	20,415	0.03%
2023/03/29	16	36.23	1	36.25	36.35	15	21,328	0.07%
2023/03/28	7.7	36.30	2	36.25	36.20	5.7	22,230	0.03%
2023/03/27	14.1	36.84	2.4	36.98	36.65	11.6	23,097	0.05%
2023/03/24	3	37.57	1	37.45	37.60	2	23,872	0.01%
2023/03/23	3	37.35	5	37.55	37.35	-2	23,875	-0.01%
2023/03/22	0.3	37.35	6.1	37.30	37.20	-5.8	23,957	-0.02%
2023/03/21	0	37.14	0	0.00	37.05	0	24,027	0.00%
2023/03/20	0	37.00	10	36.88	36.90	-10	24,042	-0.04%
2023/03/17	10	36.58	3.8	36.49	36.40	6.2	24,199	0.03%
2023/03/16	0.6	36.81	19	36.55	36.35	-18.4	23,908	-0.08%
2023/03/15	10	37.18	0	0.00	37.10	10	23,942	0.04%
2023/03/14	0.1	36.65	0.1	36.70	36.75	0.1	24,037	0.00%
2023/03/13	11.1	36.52	10.5	36.75	36.75	0.6	24,266	0.00%
2023/03/10	2.3	36.77	0	0.00	36.70	2.3	24,281	0.01%
2023/03/09	6.3	37.51	0.1	37.62	37.20	6.1	24,506	0.03%
2023/03/08	18.1	37.69	10	37.65	37.75	8.1	24,873	0.03%
2023/03/07	17	37.99	10	37.95	37.95	7	24,885	0.03%
2023/03/06	0.2	38.03	0	0.00	37.95	0.2	25,216	0.00%
2023/03/03	6.2	37.80	1	37.70	37.75	5.2	25,487	0.02%
2023/03/02	5.1	37.70	5.2	37.95	37.90	-0.1	25,669	0.00%
2023/03/01	34.1	38.10	0	0.00	37.80	34.1	25,706	0.13%
2023/02/24	12.1	39.33	4	39.29	39.15	8.1	25,338	0.03%
2023/02/23	16.1	39.23	1	39.35	39.50	15.1	24,816	0.06%
2023/02/22	2.1	37.98	0	0.00	38.05	2.1	25,159	0.01%
2023/02/21	2	38.37	0.2	38.40	38.35	1.8	26,058	0.01%
2023/02/20	0	38.00	2	38.30	38.25	-2	26,714	-0.01%
2023/02/17	11	37.40	20	37.79	38.00	-9	27,226	-0.03%
2023/02/16	10.1	37.60	0	0.00	37.50	10.1	27,958	0.04%
2023/02/15	0.2	37.61	0	0.00	37.55	0.2	28,051	0.00%
2023/02/14	4	37.41	2.3	37.42	37.25	1.7	27,991	0.01%
2023/02/13	0.1	37.04	27.5	36.95	37.00	-27.4	27,957	-0.10%
2023/02/10	1.1	36.97	6	36.93	36.85	-4.9	28,096	-0.02%
2023/02/09	1.3	36.63	33	36.67	36.60	-31.7	28,114	-0.11%
2023/02/08	0	0.00	1.1	36.66	36.75	-1.1	28,188	0.00%
2023/02/07	0	0.00	5	36.60	36.65	-5	28,269	-0.02%
2023/02/06	1	36.30	11	36.08	36.15	-10	28,252	-0.04%
2023/02/03	11.1	36.40	10	36.40	36.45	1.1	28,142	0.00%
2023/02/02	30	36.68	28	36.81	36.80	2	28,165	0.01%
2023/02/01	25	36.65	11.2	36.66	36.75	13.9	28,193	0.05%
2023/01/31	13.1	36.44	0.5	36.75	36.25	12.6	28,263	0.04%
2023/01/30	5	36.84	37	37.05	36.95	-32	28,195	-0.11%
2023/01/17	5.3	36.12	1	36.15	36.00	4.3	28,181	0.02%
2023/01/16	31	36.56	5.4	36.51	36.50	25.6	28,175	0.09%
2023/01/13	10.2	36.24	4.2	36.01	36.15	6	27,855	0.02%
2023/01/12	0.9	35.30	15	35.04	35.40	-14.1	27,913	-0.05%
2023/01/11	0.2	34.75	0	0.00	34.70	0.2	28,119	0.00%
2023/01/10	10	34.60	2.2	34.51	34.60	7.9	28,426	0.03%
2023/01/09	0	34.58	5.1	34.55	34.60	-5.1	28,943	-0.02%
2023/01/06	3	34.23	2	34.25	34.25	1	29,213	0.00%
2023/01/05	10	34.65	33	34.20	34.45	-23	29,670	-0.08%
2023/01/04	10	33.65	0	0.00	33.50	10	29,498	0.03%
2023/01/03	7.3	33.52	0.1	33.55	33.50	7.2	29,714	0.02%
2022/12/30	12	33.89	0	0.00	33.65	12	29,735	0.04%
2022/12/29	5	33.95	9	33.90	33.70	-4	29,889	-0.01%
2022/12/28	0.1	34.25	0	0.00	34.30	0.1	30,140	0.00%
2022/12/27	0.5	34.60	10	34.53	34.30	-9.5	30,373	-0.03%
2022/12/26	0	0.00	4	34.40	34.40	-4	30,533	-0.01%
2022/12/23	9	33.96	17	34.49	34.05	-8	31,062	-0.03%
2022/12/22	20	34.45	19.4	34.63	34.45	0.6	31,982	0.00%
2022/12/21	12	33.73	11	33.95	34.05	1	31,325	0.00%
2022/12/20	0	33.75	0	0.00	33.70	0	30,705	0.00%
2022/12/19	5.1	33.71	7	33.97	33.85	-1.9	30,251	-0.01%
2022/12/16	19	33.15	30	34.21	34.60	-11	29,428	-0.04%
2022/12/15	0	33.60	0	0.00	33.55	0	28,860	0.00%
2022/12/14	20	33.59	1	33.50	33.50	19	29,170	0.07%
2022/12/13	0	34.00	13	34.02	33.70	-13	29,231	-0.04%
2022/12/12	0	0.00	2	33.75	33.85	-2	29,198	-0.01%
2022/12/09	0	0.00	5	33.80	33.70	-5	29,684	-0.02%
2022/12/08	1.2	33.31	1	33.20	33.20	0.2	29,675	0.00%
2022/12/07	14	33.10	8	33.41	33.35	6	29,677	0.02%
2022/12/06	6	33.48	9	33.60	33.30	-3	29,698	-0.01%
2022/12/05	8.1	33.75	0	0.00	33.70	8.1	29,562	0.03%
2022/12/02	7	33.67	0	0.00	33.65	7	29,249	0.02%
2022/12/01	3	33.95	1.5	34.03	34.05	1.5	29,193	0.01%
2022/11/30	8	33.59	2	33.65	33.90	6	29,003	0.02%
2022/11/29	2	32.95	5	33.35	33.55	-3	28,619	-0.01%
2022/11/28	13.5	33.03	5	33.05	33.00	8.5	28,640	0.03%
2022/11/25	0.6	33.49	9	33.43	33.55	-8.4	28,428	-0.03%
2022/11/24	0	32.90	3	33.20	33.20	-3	28,273	-0.01%
2022/11/23	2	32.75	0	0.00	32.70	2	28,055	0.01%
2022/11/22	1	32.50	0	0.00	32.65	1	27,954	0.00%
2022/11/21	10	32.98	0	0.00	32.85	10	27,730	0.04%
2022/11/18	4	33.40	0	0.00	33.30	4	27,498	0.01%
2022/11/17	5.6	34.07	0	0.00	34.25	5.6	26,542	0.02%
2022/11/16	0.3	33.51	20	33.15	32.90	-19.8	25,556	-0.08%
2022/11/15	24.1	33.20	0.6	33.30	33.85	23.6	24,950	0.09%
2022/11/14	8.6	33.67	28	33.76	34.15	-19.5	24,375	-0.08%
2022/11/11	1.3	32.00	0	32.30	32.15	1.3	23,576	0.01%
2022/11/10	2.2	31.75	3	32.10	31.70	-0.9	23,483	0.00%
2022/11/09	20	32.00	0	0.00	31.90	20	23,444	0.09%
2022/11/08	53	31.74	70	31.67	31.65	-17	23,282	-0.07%
2022/11/07	1	30.90	0	30.75	31.00	1	23,106	0.00%
2022/11/04	11.1	30.26	0	0.00	30.45	11.1	23,191	0.05%
2022/11/03	20	30.35	9	30.25	30.30	11	23,144	0.05%
2022/11/02	1	30.80	0	0.00	30.75	1	23,105	0.00%
2022/11/01	0.7	30.65	0	0.00	30.65	0.7	23,119	0.00%
2022/10/31	0.3	30.50	2	30.25	30.25	-1.7	23,108	-0.01%
2022/10/28	1	30.60	0	0.00	30.50	1	23,119	0.00%
2022/10/27	5.1	30.93	5	31.05	30.85	0.1	23,111	0.00%
2022/10/26	1	30.00	4	30.30	30.30	-3	23,119	-0.01%
2022/10/25	3.2	30.12	2	30.00	29.90	1.2	23,077	0.01%
2022/10/24	3.6	30.93	0.1	31.05	30.60	3.5	22,682	0.02%
2022/10/21	0	0.00	0.4	31.04	31.00	-0.4	22,562	0.00%
2022/10/20	9.3	30.84	8	31.00	30.90	1.3	22,518	0.01%
2022/10/19	8	31.65	10	31.90	31.60	-2	22,012	-0.01%
2022/10/18	8	31.58	2	31.85	31.45	6	21,608	0.03%
2022/10/17	4.2	31.56	7.1	31.70	31.70	-2.9	21,593	-0.01%
2022/10/14	11	32.59	3	32.82	32.40	8	21,633	0.04%
2022/10/13	2.3	32.78	4	32.70	32.65	-1.7	21,544	-0.01%
2022/10/12	0.1	33.90	1	33.75	33.75	-0.9	21,287	0.00%
2022/10/11	0.2	34.00	1	33.80	33.80	-0.8	21,345	0.00%
2022/10/07	6	34.25	1	34.25	34.25	5	21,291	0.02%
2022/10/06	16	34.26	0.1	34.40	34.30	15.9	21,266	0.07%
2022/10/05	20	34.25	0.3	34.25	34.15	19.7	21,277	0.09%
2022/10/03	0.1	34.00	0	0.00	33.65	0.1	20,773	0.00%
2022/09/30	2.1	33.73	10	33.80	33.80	-7.9	20,658	-0.04%
2022/09/29	15.3	34.08	12.1	34.30	34.15	3.2	20,144	0.02%
2022/09/28	3.2	35.00	3	35.05	34.90	0.2	19,056	0.00%
2022/09/27	0.1	35.85	0	0.00	35.80	0.1	18,789	0.00%
2022/09/26	3.7	36.15	0	0.00	35.85	3.7	18,599	0.02%
2022/09/23	2.1	37.10	0	0.00	37.00	2.1	18,381	0.01%
2022/09/22	8.4	37.43	0	0.00	37.55	8.4	18,250	0.05%
2022/09/21	2.3	38.08	0	0.00	38.10	2.3	17,880	0.01%
2022/09/20	10.1	38.70	0	0.00	38.55	10.1	17,513	0.06%
2022/09/19	0	38.90	0	0.00	38.80	0	17,397	0.00%
2022/09/16	0.4	39.07	0	0.00	38.60	0.4	17,332	0.00%
2022/09/15	0.1	39.50	0	0.00	39.55	0.1	16,939	0.00%
2022/09/14	1	39.55	1	39.70	39.65	0	16,875	0.00%
2022/09/13	1	39.85	0	0.00	39.90	1	16,925	0.01%
2022/09/08	2	39.70	0.2	39.85	39.85	1.8	17,321	0.01%
2022/09/07	4.4	39.67	0	0.00	39.70	4.4	17,462	0.03%
2022/09/06	3	39.82	4	39.76	39.85	-1	17,501	-0.01%
2022/09/05	0	0.00	2.2	39.05	39.10	-2.2	17,483	-0.01%
2022/09/02	5.1	38.56	0	0.00	38.50	5.1	17,570	0.03%
2022/09/01	2	38.93	0	0.00	38.90	2	17,325	0.01%
2022/08/31	0	0.00	4	39.27	39.30	-4	17,158	-0.02%
2022/08/30	1	39.20	0	0.00	39.25	1	17,048	0.01%
2022/08/29	0	39.20	0	0.00	39.35	0	17,169	0.00%
2022/08/26	1	39.55	0	0.00	39.65	1	17,183	0.01%
2022/08/24	1	39.20	50.8	39.20	39.25	-49.8	17,398	-0.29%
2022/08/23	1.1	39.30	0	39.40	39.35	1.1	17,816	0.01%
2022/08/22	1	39.25	1	39.65	39.65	0	17,936	0.00%
2022/08/19	0.2	39.55	1	39.45	39.45	-0.8	18,065	0.00%
2022/08/18	1	39.60	0	0.00	39.80	1	18,153	0.01%
2022/08/16	0.1	39.40	0	0.00	39.35	0.1	18,244	0.00%
2022/08/12	23	39.23	7	39.00	39.30	16	18,719	0.09%
2022/08/11	1.1	38.92	7	38.55	39.35	-5.9	18,846	-0.03%
2022/08/10	1	38.60	0	0.00	38.75	1	18,945	0.01%
2022/08/09	0.1	38.45	0	0.00	38.75	0.1	19,108	0.00%
2022/08/08	0.2	38.63	0	0.00	38.70	0.2	19,258	0.00%
2022/08/05	0.1	39.00	0	0.00	38.85	0.1	19,436	0.00%
2022/08/04	2	38.83	0	0.00	38.75	2	19,943	0.01%
2022/08/03	1.1	39.01	0	0.00	39.10	1.1	20,186	0.01%
2022/08/02	0.1	39.20	0	0.00	39.15	0.1	20,245	0.00%
2022/08/01	1	39.40	0	0.00	39.50	1	20,243	0.01%
2022/07/29	12.1	38.51	16	38.49	38.75	-3.9	20,205	-0.02%
2022/07/28	0	0.00	15	38.10	38.20	-15	20,134	-0.07%
2022/07/26	6	37.80	0	38.00	37.80	6	20,246	0.03%
2022/07/25	7	37.74	5	37.90	37.85	2	20,320	0.01%
2022/07/22	24.1	37.80	0	0.00	37.70	24.1	20,389	0.12%
2022/07/21	13	37.90	10	38.15	38.05	3	20,196	0.01%
2022/07/20	2.1	41.73	5.1	41.60	41.60	-3.1	19,656	-0.02%
2022/07/19	2	41.25	10	41.10	41.65	-8	19,510	-0.04%
2022/07/18	8.1	40.19	5	40.25	40.70	3.1	19,267	0.02%
2022/07/15	30	40.95	0	0.00	40.50	30	19,169	0.16%
2022/07/14	5	41.75	10	41.80	41.70	-5	19,107	-0.03%
2022/07/13	22	41.66	2	41.70	41.80	20	19,230	0.10%
2022/07/12	2	41.00	0	0.00	41.00	2	19,337	0.01%
2022/07/11	0	41.00	0	0.00	41.10	0	19,484	0.00%
2022/07/08	5	40.74	0	0.00	40.80	5	19,573	0.03%
2022/07/06	1	40.12	0	0.00	40.00	1	20,055	0.01%
2022/07/05	2.1	40.68	13	40.51	40.75	-10.9	19,967	-0.05%
2022/07/04	1	39.95	1	40.10	40.00	0	19,809	0.00%
2022/07/01	9.4	40.43	7	40.40	40.35	2.4	19,681	0.01%
2022/06/30	3	39.60	0	39.70	39.50	3	19,421	0.02%
2022/06/29	3	39.48	0	0.00	39.55	3	19,227	0.02%
2022/06/28	2	39.73	1	39.75	39.60	1	19,218	0.01%
2022/06/27	0.1	40.00	0	0.00	39.80	0.1	19,203	0.00%
2022/06/24	3	39.50	0	0.00	39.50	3	19,070	0.02%
2022/06/23	2	39.03	0	0.00	39.00	2	18,963	0.01%
2022/06/22	1	39.50	3	39.58	39.50	-2	18,809	-0.01%
2022/06/21	1	39.25	1	39.40	39.45	0	18,775	0.00%
2022/06/20	13	39.02	1	39.00	38.85	12	18,695	0.06%
2022/06/17	5.1	39.67	1	39.65	39.60	4.1	18,440	0.02%
2022/06/16	9.3	40.13	0	0.00	40.00	9.3	18,279	0.05%
2022/06/15	1.5	40.12	0	0.00	40.05	1.5	18,452	0.01%
2022/06/14	6.1	40.22	0	0.00	40.10	6.1	18,363	0.03%
2022/06/13	11.4	40.81	0	0.00	40.80	11.4	18,122	0.06%
2022/06/10	5	41.41	0	0.00	41.40	5	17,840	0.03%
2022/06/08	1	41.75	0	0.00	41.75	1	17,785	0.01%
2022/06/07	8	41.42	0	0.00	41.35	8	17,736	0.05%
2022/06/06	2.1	41.54	0	0.00	41.55	2.1	17,502	0.01%
2022/06/02	1	41.75	0	0.00	41.70	1	17,511	0.01%
2022/06/01	1	42.25	0	0.00	42.10	1	17,534	0.01%
2022/05/31	0	42.80	0	0.00	42.60	0	17,391	0.00%
2022/05/30	3	42.80	0	0.00	42.80	3	16,918	0.02%
2022/05/26	1	42.00	0	0.00	41.70	1	16,596	0.01%
2022/05/25	1	41.80	18	41.55	41.65	-17	16,538	-0.10%
2022/05/24	19.2	41.20	0	0.00	41.20	19.2	16,462	0.12%
2022/05/23	1	41.30	0.1	41.55	41.20	0.9	16,294	0.01%
2022/05/20	0	0.00	50	41.54	41.15	-50	16,186	-0.31%
2022/05/19	53	41.14	0	0.00	41.10	53	15,717	0.34%
2022/05/18	32	41.28	30	41.53	41.60	2	15,532	0.01%
2022/05/17	1	41.50	0	41.65	41.50	1	15,250	0.01%
2022/05/16	0.1	41.35	1	41.25	41.25	-0.9	15,019	-0.01%
2022/05/13	2	41.75	0	0.00	41.60	2	14,715	0.01%
2022/05/12	6.1	41.12	1	41.20	40.80	5.1	14,482	0.04%
2022/05/11	2.2	42.70	0	0.00	42.65	2.2	13,898	0.02%
2022/05/10	2.2	43.84	2	43.80	43.85	0.2	13,469	0.00%
2022/05/09	2.2	44.32	0	0.00	44.25	2.2	13,279	0.02%
2022/05/06	3.2	45.13	0	0.00	45.10	3.2	13,113	0.02%
2022/05/05	2	45.70	0	0.00	45.60	2	13,152	0.02%
2022/05/04	1	45.40	0	0.00	45.50	1	13,127	0.01%
2022/05/03	2.1	45.59	60	45.40	45.35	-57.9	13,228	-0.44%
2022/04/29	1	46.10	0	0.00	45.90	1	12,942	0.01%
2022/04/28	1.3	46.03	10	46.00	46.10	-8.7	12,785	-0.07%
2022/04/27	1	45.80	2	45.83	45.80	-1	12,580	-0.01%
2022/04/26	3	46.10	0	0.00	46.20	3	12,312	0.02%
2022/04/25	1.1	46.11	0	0.00	46.10	1.1	12,241	0.01%
2022/04/22	0	0.00	1	46.55	46.55	-1	12,099	-0.01%
2022/04/21	2	46.80	0	0.00	46.80	2	12,074	0.02%
2022/04/19	2	46.28	1	46.45	46.35	1	11,970	0.01%
2022/04/18	3	46.73	0.1	46.60	46.50	3	11,843	0.03%
2022/04/15	26.5	47.11	0	0.00	47.10	26.5	11,628	0.23%
2022/04/14	14	47.92	0	0.00	47.70	14	11,442	0.12%
2022/04/13	13.2	47.95	2	47.95	48.00	11.2	11,348	0.10%
2022/04/12	25	48.32	2	47.95	48.00	23	11,175	0.21%
2022/04/11	0	49.45	1	49.55	49.45	-1	10,764	-0.01%
2022/04/08	0	49.80	0	0.00	49.80	0	10,837	0.00%
2022/04/07	20.5	49.94	0	0.00	49.55	20.5	10,806	0.19%
2022/04/06	0	50.20	13	49.88	50.20	-13	10,709	-0.12%
2022/04/01	0	0.00	5	49.70	49.75	-5	10,657	-0.05%
2022/03/31	0	49.85	1	50.00	49.90	-1	10,588	-0.01%
2022/03/30	0	0.00	10	49.75	49.85	-10	10,436	-0.10%
2022/03/29	20	49.70	0	0.00	49.80	20	10,432	0.19%
2022/03/28	0	0.00	0	49.30	49.70	0	10,389	0.00%
2022/03/25	0.1	49.70	0	0.00	49.70	0.1	10,342	0.00%
2022/03/24	0	49.95	1	49.95	49.95	-1	10,385	-0.01%
2022/03/23	2	49.67	1	49.50	49.65	1	10,460	0.01%
2022/03/22	21	49.42	1.3	49.42	49.70	19.7	10,377	0.19%
2022/03/21	7	49.51	0	0.00	49.75	7	10,380	0.07%
2022/03/18	1	48.95	1	48.50	48.95	0	10,135	0.00%
2022/03/17	1	48.00	0.1	47.95	48.00	0.9	9,745	0.01%
2022/03/16	0	47.91	0	0.00	47.85	0	9,630	0.00%
2022/03/15	10	47.50	2	47.95	47.95	8	9,597	0.08%
2022/03/14	0	47.60	0	0.00	47.55	0	9,592	0.00%
2022/03/10	2	47.25	0	0.00	47.60	2	9,818	0.02%
2022/03/09	0.5	47.30	0	0.00	47.25	0.5	9,901	0.01%
2022/03/08	0.1	47.10	50	46.85	46.95	-49.9	10,051	-0.50%
2022/03/07	2	47.10	10	47.15	47.10	-8	10,059	-0.08%
2022/03/04	2	47.55	2	47.78	47.65	0	10,340	0.00%
2022/03/03	6.1	47.95	0	0.00	48.05	6.1	10,465	0.06%
2022/03/02	6	47.70	6	47.93	48.00	0	10,752	0.00%
2022/03/01	6	47.65	0	0.00	47.80	6	10,862	0.06%
2022/02/25	0.1	47.20	0.1	47.20	47.35	0	10,955	0.00%
2022/02/24	0	0.00	1	47.25	47.30	-1	10,884	-0.01%
2022/02/23	0.1	47.70	0	0.00	47.65	0.1	10,872	0.00%
2022/02/22	1	47.15	2	47.50	47.70	-1	10,974	-0.01%
2022/02/21	0	47.65	0	0.00	47.60	0	10,977	0.00%
2022/02/18	3	47.40	0	0.00	47.45	3	11,056	0.03%
2022/02/17	0	0.00	10	47.30	47.45	-10	11,143	-0.09%
2022/02/16	17.8	47.05	0	47.20	47.00	17.8	11,199	0.16%
2022/02/15	3	47.00	0	0.00	47.00	3	11,255	0.03%
2022/02/14	0	47.30	0	0.00	47.15	0	11,341	0.00%
2022/02/11	0.3	47.45	0	47.45	47.55	0.3	11,337	0.00%
2022/02/10	0.1	47.25	0	47.60	47.55	0.1	11,361	0.00%
2022/02/08	0	47.22	0	0.00	46.95	0	11,535	0.00%
2022/02/07	0	46.50	10	47.10	47.10	-10	11,491	-0.09%
2022/01/26	1	46.90	1	46.70	46.85	0	11,314	0.00%
2022/01/25	1	46.75	0	0.00	46.80	1	11,349	0.01%
2022/01/24	2	47.13	0	0.00	47.15	2	11,222	0.02%
2022/01/21	2	47.30	13	47.38	47.40	-11	11,339	-0.10%
2022/01/20	5	47.55	0	0.00	47.50	5	11,291	0.04%
2022/01/19	5	47.55	0	0.00	47.60	5	11,341	0.04%
2022/01/18	0	47.65	1.1	47.57	47.75	-1.1	11,490	-0.01%
2022/01/17	0	47.65	0	0.00	47.60	0	11,598	0.00%
2022/01/14	1	47.55	0	0.00	47.60	1	11,605	0.01%
2022/01/13	1	47.45	3	47.65	47.95	-2	11,826	-0.02%
2022/01/12	0	47.40	0	0.00	47.50	0	12,070	0.00%
2022/01/11	1	47.10	1	47.15	47.50	0	12,310	0.00%
2022/01/10	0.4	47.10	0	0.00	47.30	0.4	12,274	0.00%
2022/01/07	0.1	47.35	0	0.00	47.45	0.1	12,237	0.00%
2022/01/05	1	47.15	0	0.00	47.15	1	12,240	0.01%
2021/12/30	0	0.00	6	48.10	48.00	-6	12,155	-0.05%
2021/12/29	0	48.15	0	0.00	48.15	0	12,270	0.00%
2021/12/28	0	0.00	0.5	48.00	48.15	-0.5	12,350	0.00%
2021/12/27	0	0.00	0.5	48.05	48.10	-0.5	12,448	0.00%
2021/12/23	6	47.64	0	0.00	47.70	6	12,853	0.05%
2021/12/22	0	47.40	0	0.00	47.40	0	12,914	0.00%
2021/12/21	1	47.15	0.8	47.41	47.25	0.2	13,062	0.00%
2021/12/20	1	47.15	0	0.00	47.40	1	13,199	0.01%
2021/12/17	0	0.00	1	47.60	47.45	-1	13,236	-0.01%
2021/12/16	0.2	47.05	0	0.00	46.90	0.2	13,161	0.00%
2021/12/15	0	0.00	4	46.95	46.95	-4	13,398	-0.03%
2021/12/14	2.3	47.11	0	0.00	47.00	2.3	13,527	0.02%
2021/12/13	0	0.00	1	47.20	47.10	-1	13,762	-0.01%
2021/12/09	1.3	47.31	0	0.00	47.40	1.3	14,718	0.01%
2021/12/08	0	0.00	1	47.55	47.70	-1	15,007	-0.01%
2021/12/07	0	47.25	0.1	47.56	47.55	-0.1	15,100	0.00%
2021/12/06	0.1	47.28	1.5	46.97	47.30	-1.4	15,059	-0.01%
2021/12/03	6	46.43	6.5	46.75	46.40	-0.5	15,012	0.00%
2021/12/02	6	46.34	0	0.00	46.30	6	14,910	0.04%
2021/12/01	20	46.18	16	46.49	46.60	4	14,885	0.03%
2021/11/30	8	46.48	27.1	46.97	46.00	-19.1	14,816	-0.13%
2021/11/29	0.3	46.25	0	0.00	46.50	0.3	14,386	0.00%
2021/11/26	30	46.62	3	46.66	46.50	27	14,324	0.19%
2021/11/25	2.1	47.23	10.2	47.15	47.15	-8.2	14,217	-0.06%
2021/11/24	2.2	47.49	0	0.00	47.45	2.2	14,124	0.02%
2021/11/23	0.2	47.85	0	0.00	47.80	0.2	13,953	0.00%
2021/11/22	10.1	47.90	0	0.00	47.90	10.1	13,999	0.07%
2021/11/19	6	48.11	5	48.30	48.30	1	13,936	0.01%
2021/11/18	9.2	48.30	0	0.00	48.30	9.2	13,882	0.07%
2021/11/17	11	48.35	10	48.55	48.55	1	13,875	0.01%
2021/11/16	10.1	48.45	10	48.65	48.65	0.1	13,977	0.00%
2021/11/15	3	48.43	0	0.00	48.60	3	14,174	0.02%
2021/11/12	0.1	48.70	8	48.52	48.70	-7.9	14,358	-0.05%
2021/11/11	0.2	48.80	2	48.80	48.80	-1.8	14,578	-0.01%
2021/11/10	20	48.62	2	48.70	48.70	18	14,843	0.12%
2021/11/09	1	48.50	0.1	48.90	48.80	1	15,088	0.01%
2021/11/08	0	0.00	12	48.57	48.95	-12	16,197	-0.07%
2021/11/05	3.4	47.92	3.6	48.17	48.15	-0.1	16,989	0.00%
2021/11/04	0	48.35	0	0.00	48.10	0	17,324	0.00%
2021/11/03	4.1	48.16	0	0.00	48.15	4.1	17,764	0.02%
2021/11/02	0	48.42	3	48.50	48.15	-3	18,197	-0.02%
2021/11/01	7	48.14	2	48.25	48.25	5	18,674	0.03%
2021/10/29	13.1	48.29	10	48.48	48.25	3.1	18,923	0.02%
2021/10/28	12	48.35	10	48.65	48.50	2	19,472	0.01%
2021/10/27	1	48.30	0	0.00	48.35	1	19,594	0.01%
2021/10/26	23	48.75	0	0.00	48.45	23	19,646	0.12%
2021/10/25	0.2	48.38	0	0.00	48.25	0.2	19,726	0.00%
2021/10/22	0	49.05	0	0.00	48.80	0	20,089	0.00%
2021/10/21	0.3	48.76	1	48.50	48.75	-0.7	20,240	0.00%
2021/10/20	0.3	48.40	4	48.50	48.35	-3.7	20,272	-0.02%
2021/10/19	4	49.13	22.1	49.65	49.10	-18.1	20,369	-0.09%
2021/10/18	0	50.05	1	49.95	49.80	-1	20,223	0.00%
2021/10/15	1	49.85	0	0.00	50.10	1	20,486	0.00%
2021/10/14	0.2	50.21	0	0.00	49.90	0.2	20,492	0.00%
2021/10/13	2	50.90	0	0.00	50.50	2	20,515	0.01%
2021/10/12	0.1	50.21	0	0.00	50.20	0.1	20,491	0.00%
2021/10/08	0	50.40	0	0.00	50.40	0	20,467	0.00%
2021/10/07	5	49.95	5	50.30	50.40	0	20,717	0.00%
2021/10/06	0	50.13	0	0.00	49.90	0	20,940	0.00%
2021/10/05	0	50.10	1	50.10	50.30	-1	21,193	0.00%
2021/10/04	1	50.10	0	50.40	50.00	1	21,654	0.00%
2021/10/01	43	50.19	40	50.20	50.20	3	22,316	0.01%
2021/09/30	1	50.50	0	0.00	51.00	1	22,380	0.00%
2021/09/29	15	50.40	25	50.70	50.60	-10	22,519	-0.04%
2021/09/28	1	50.70	1	51.20	51.00	0	22,713	0.00%
2021/09/27	0	50.92	5	51.20	51.10	-5	22,761	-0.02%
2021/09/24	4	51.40	0	0.00	51.30	4	22,881	0.02%
2021/09/23	0	51.00	0	0.00	51.20	0	22,886	0.00%
2021/09/22	0	50.20	0	0.00	50.70	0	22,838	0.00%
2021/09/17	1	51.10	0	0.00	50.70	1	22,742	0.00%
2021/09/16	0.1	51.01	0	0.00	51.70	0.1	22,693	0.00%
2021/09/15	2	51.45	32	51.30	51.20	-30	22,526	-0.13%
2021/09/14	4	51.30	24.2	51.32	51.40	-20.2	22,421	-0.09%
2021/09/13	5.2	49.64	27.1	50.03	50.10	-21.8	21,802	-0.10%
2021/09/10	0	48.25	0	0.00	49.00	0	21,700	0.00%
2021/09/09	3.4	47.96	3	48.20	48.20	0.4	21,833	0.00%
2021/09/08	0	48.60	0	0.00	48.55	0	21,908	0.00%
2021/09/07	0.6	48.81	0	0.00	48.75	0.6	21,992	0.00%
2021/09/06	0	48.50	2	48.80	48.80	-2	22,010	-0.01%
2021/09/03	10.2	48.15	20	48.39	48.50	-9.8	21,935	-0.04%
2021/09/02	15	48.03	5	47.90	47.90	10	21,889	0.05%
2021/09/01	10.3	47.99	11	48.12	48.40	-0.7	21,952	0.00%
2021/08/31	5	47.25	5	47.45	48.45	0	21,850	0.00%
2021/08/30	3	47.38	2	47.60	47.60	1	21,749	0.00%
2021/08/27	6	47.02	6	47.20	47.45	0	21,802	0.00%
2021/08/26	8	46.90	6	47.18	46.95	2	22,042	0.01%
2021/08/25	1	46.95	1	47.20	47.20	0	22,198	0.00%
2021/08/24	1	46.60	0	0.00	46.75	1	22,216	0.00%
2021/08/23	2	46.80	1	46.85	46.80	1	22,436	0.00%
2021/08/20	6	46.30	12	46.55	46.15	-6	22,539	-0.03%
2021/08/19	1	46.56	0	0.00	46.20	1	22,907	0.00%
2021/08/18	4.1	47.05	0	0.00	47.25	4.1	22,789	0.02%
2021/08/17	1	47.30	0	0.00	47.30	1	22,621	0.00%
2021/08/16	5.1	47.79	20	47.93	47.95	-14.9	22,465	-0.07%
2021/08/13	3	48.08	12	48.45	48.40	-9	22,509	-0.04%
2021/08/12	23.1	47.03	9.3	47.17	47.60	13.8	22,621	0.06%
2021/08/11	3	50.97	1	51.10	51.10	2	21,868	0.01%
2021/08/10	14	51.84	0	0.00	51.90	14	21,421	0.07%
2021/08/09	17	52.01	5	52.20	52.40	12	21,726	0.06%
2021/08/06	31	52.66	15	52.83	52.90	16	21,805	0.07%
2021/08/05	22	52.83	1	53.20	52.70	21	22,168	0.09%
2021/08/04	2	54.34	0	0.00	53.80	2	23,135	0.01%
2021/08/03	1.1	53.79	7	53.74	53.90	-5.9	23,671	-0.03%
2021/08/02	1	52.70	0	0.00	52.80	1	23,444	0.00%
2021/07/30	1	52.60	2	52.80	52.60	-1	23,936	0.00%
2021/07/29	7	52.40	0	0.00	52.90	7	24,450	0.03%
2021/07/27	6	52.97	1	52.90	53.00	5	25,536	0.02%
2021/07/26	2	53.10	15.3	53.61	53.20	-13.2	26,205	-0.05%
2021/07/23	1	53.10	10	52.72	53.00	-9	26,532	-0.03%
2021/07/22	0.1	52.10	0	52.10	52.10	0.1	26,663	0.00%
2021/07/21	0	0.00	5	52.16	51.80	-5	27,077	-0.02%
2021/07/20	0	0.00	1	51.60	51.70	-1	27,984	0.00%
2021/07/19	0	0.00	0.1	51.80	52.00	-0.1	29,485	0.00%
2021/07/15	0	51.60	2	51.50	51.60	-2	34,817	-0.01%
2021/07/14	22	51.51	0	0.00	51.50	22	36,177	0.06%
2021/07/13	10	52.05	3	52.10	51.90	7	36,859	0.02%
2021/07/12	0	52.00	0	0.00	52.20	0	37,265	0.00%
2021/07/09	5	51.86	0	0.00	52.00	5	37,473	0.01%
2021/07/08	4.2	52.62	8.3	52.50	52.80	-4.1	37,291	-0.01%
2021/07/07	0	0.00	5	51.20	51.30	-5	36,928	-0.01%
2021/07/06	2.1	51.05	0	0.00	51.20	2.1	36,823	0.01%
2021/07/05	10.1	50.60	0	0.00	50.60	10.1	36,751	0.03%
2021/07/02	7.2	50.58	0	0.00	50.50	7.2	36,605	0.02%
2021/07/01	1.2	50.75	0	0.00	50.60	1.2	36,533	0.00%
2021/06/30	1	51.10	0	0.00	51.00	1	36,744	0.00%
2021/06/29	4	51.00	0	0.00	51.20	4	36,788	0.01%
2021/06/25	10	51.00	1	51.20	51.00	9	36,992	0.02%
2021/06/24	10	51.10	1	50.90	51.10	9	37,241	0.02%
2021/06/23	5	50.70	0	0.00	51.00	5	37,676	0.01%
2021/06/22	1	50.80	0	0.00	50.90	1	37,792	0.00%
2021/06/21	0	50.90	0	0.00	50.70	0	37,889	0.00%
2021/06/18	8	51.01	0	0.00	51.00	8	38,189	0.02%
2021/06/16	1	51.80	12	51.69	51.90	-11	39,623	-0.03%
2021/06/15	0	0.00	1	51.10	51.30	-1	39,581	0.00%
2021/06/09	1	51.00	0	0.00	51.30	1	39,925	0.00%
2021/06/08	0	0.00	2	51.80	51.40	-2	40,039	0.00%
2021/06/07	2	51.60	0	0.00	51.50	2	40,264	0.00%
2021/06/04	0	51.90	3	52.00	51.90	-3	40,452	-0.01%
2021/06/03	1	52.10	1	52.10	52.30	0	40,659	0.00%
2021/06/02	0	0.00	6	51.67	52.00	-6	40,510	-0.01%
2021/06/01	0.1	51.50	0	0.00	51.50	0.1	40,290	0.00%
2021/05/31	2	51.10	6	51.42	51.60	-4	40,457	-0.01%
2021/05/28	0	0.00	2	50.50	50.60	-2	40,331	0.00%
2021/05/27	1.1	50.02	0	0.00	50.30	1.1	40,411	0.00%
2021/05/26	3.1	51.10	1	51.10	50.70	2.1	40,254	0.01%
2021/05/25	20.1	51.10	2	51.30	51.10	18.1	40,193	0.05%
2021/05/24	0	0.00	1	51.40	51.30	-1	40,233	0.00%
2021/05/21	4	51.55	8	51.83	51.20	-4	40,408	-0.01%
2021/05/20	0	0.00	10	50.82	50.80	-10	40,310	-0.02%
2021/05/19	4	50.11	2	50.30	50.50	2	40,085	0.00%
2021/05/18	7.1	49.30	7	49.14	50.00	0.1	39,915	0.00%
2021/05/17	30	48.22	3	47.95	47.90	27	39,776	0.07%
2021/05/14	2.3	49.48	8	49.76	49.60	-5.7	39,121	-0.01%
2021/05/13	4	48.79	5	48.52	49.20	-1	38,782	0.00%
2021/05/12	26	49.18	31.3	48.51	49.60	-5.3	38,261	-0.01%
2021/05/11	21.1	52.38	1	52.20	51.60	20.1	36,972	0.05%
2021/05/10	0	52.50	17	52.75	52.90	-17	36,241	-0.05%
2021/05/07	22	51.99	0	0.00	52.30	22	36,059	0.06%
2021/05/06	7	51.40	5	52.24	53.00	2	35,706	0.01%
2021/05/05	1	50.79	1.1	51.26	50.80	-0.1	35,241	0.00%
2021/05/04	33.1	50.62	5	50.56	50.20	28.1	35,127	0.08%
2021/05/03	9.1	51.42	5	51.40	51.20	4.1	34,169	0.01%
2021/04/29	8.1	52.46	0	0.00	52.10	8.1	33,664	0.02%
2021/04/28	15	52.29	7.2	52.36	53.20	7.8	33,224	0.02%
2021/04/27	8.1	52.60	0	0.00	52.70	8.1	33,106	0.02%
2021/04/26	12	52.92	4	53.62	53.10	8	32,617	0.02%
2021/04/23	9	51.77	42.2	52.76	53.00	-33.2	31,717	-0.10%
2021/04/22	27	56.91	29.1	56.43	54.10	-2.1	30,558	-0.01%
2021/04/21	26	54.22	55.1	54.16	55.70	-29.1	27,491	-0.11%
2021/04/20	22.3	52.78	8	53.16	52.00	14.3	25,459	0.06%
2021/04/19	13	49.92	0	0.00	50.40	13	24,106	0.05%
2021/04/16	9	48.19	1	48.00	49.00	8	23,301	0.03%
2021/04/15	1	47.95	7	48.06	47.90	-6	22,795	-0.03%
2021/04/14	3.1	46.89	6	46.93	47.00	-2.9	22,494	-0.01%
2021/04/13	0	47.20	7	47.13	47.20	-7	22,362	-0.03%
2021/04/12	0.1	46.83	0	46.85	46.85	0.1	22,111	0.00%
2021/04/09	1	46.80	12	46.76	46.70	-11	22,041	-0.05%
2021/04/08	0	46.88	0	0.00	46.90	0	21,910	0.00%
2021/04/07	11	46.75	5	46.80	46.80	6	21,820	0.03%
2021/04/06	1	46.75	0	0.00	46.85	1	21,761	0.00%
2021/04/01	45	46.67	0	0.00	46.70	45	21,372	0.21%
2021/03/31	20	46.75	7	46.61	46.80	13	21,256	0.06%
2021/03/30	0	46.48	0	0.00	46.55	0	21,044	0.00%
2021/03/29	0	46.45	0	0.00	46.50	0	20,945	0.00%
2021/03/26	0	46.10	11	46.08	46.15	-11	20,680	-0.05%
2021/03/25	0	45.55	0	0.00	45.55	0	20,287	0.00%
2021/03/24	0	45.60	15	45.55	45.55	-15	20,110	-0.07%
2021/03/23	3	45.80	1	45.90	45.70	2	19,996	0.01%
2021/03/22	11	45.72	5	46.33	45.80	6	19,589	0.03%
2021/03/19	11	42.70	0	0.00	42.70	11	18,122	0.06%
2021/03/18	1	43.00	0	0.00	43.10	1	17,888	0.01%
2021/03/17	0	42.90	7	42.89	42.85	-7	17,899	-0.04%
2021/03/16	0	42.65	0	0.00	42.60	0	17,904	0.00%
2021/03/15	6	42.55	0	0.00	42.35	6	17,936	0.03%
2021/03/12	3	42.75	5	42.65	42.70	-2	17,781	-0.01%
2021/03/11	2	42.85	6	42.90	42.85	-4	17,666	-0.02%
2021/03/10	2	43.00	0	0.00	43.00	2	17,600	0.01%
2021/03/09	0	43.06	8	43.25	43.40	-8	17,714	-0.05%
2021/03/08	1	42.75	6.1	42.74	42.65	-5	17,513	-0.03%
2021/03/05	2	42.15	9	42.41	42.50	-7	17,433	-0.04%
2021/03/04	1	42.50	5	42.39	42.50	-4	17,847	-0.02%
2021/03/03	0	0.00	4	42.53	42.55	-4	17,835	-0.02%
2021/02/26	5	42.11	0	0.00	42.00	5	17,589	0.03%
2021/02/25	0	42.80	0	0.00	42.90	0	17,255	0.00%
2021/02/24	1.1	42.46	1	42.75	42.55	0.1	17,267	0.00%
2021/02/23	3	42.45	0	0.00	42.45	3	17,237	0.02%
2021/02/22	2	41.78	0	0.00	41.80	2	17,008	0.01%
2021/02/19	1	41.15	0	0.00	41.60	1	16,970	0.01%
2021/02/18	4	41.35	2	41.43	41.35	2	16,894	0.01%
2021/02/17	7.2	41.09	2	41.00	41.25	5.2	16,801	0.03%
2021/02/05	2	40.73	0	0.00	40.85	2	16,576	0.01%
2021/02/04	4	40.53	0	0.00	40.40	4	16,647	0.02%
2021/02/03	1	40.50	0	0.00	40.55	1	17,019	0.01%
2021/02/02	0	0.00	5	40.90	40.75	-5	16,937	-0.03%
2021/02/01	4	40.73	0	0.00	40.80	4	16,812	0.02%
2021/01/29	11	40.24	2	40.25	40.15	9	16,789	0.05%
2021/01/28	2	40.25	0	0.00	40.25	2	16,597	0.01%
2021/01/27	5.1	40.40	0	0.00	40.35	5.1	16,362	0.03%
2021/01/26	18	40.55	1	40.35	40.35	17	16,223	0.10%
2021/01/25	4.1	40.93	1	40.65	40.90	3.1	15,710	0.02%
2021/01/22	7	40.61	0	0.00	40.60	7	15,509	0.05%
2021/01/21	1	41.00	5	40.90	40.80	-4	15,191	-0.03%
2021/01/20	15	41.01	0	0.00	40.95	15	15,029	0.10%
2021/01/18	10	41.48	1	41.60	41.60	9	14,547	0.06%
2021/01/15	18	42.04	0	0.00	41.95	18	14,248	0.13%
2021/01/14	12	42.50	1	42.55	42.55	11	13,868	0.08%
2021/01/08	1	42.90	0.5	43.00	42.95	0.5	13,435	0.00%
2021/01/07	10	42.90	0	0.00	42.85	10	13,366	0.07%
2021/01/06	2	43.05	10	42.95	42.95	-8	13,172	-0.06%
2021/01/05	10	43.10	2	43.05	43.10	8	13,036	0.06%
2021/01/04	11	43.30	0	0.00	43.20	11	12,974	0.08%
2020/12/31	1	43.20	1	43.55	43.20	0	12,933	0.00%
2020/12/30	5	42.80	10	43.00	43.25	-5	12,962	-0.04%
2020/12/28	0	0.00	1	43.05	43.00	-1	12,907	-0.01%
2020/12/25	1	42.70	0	0.00	42.80	1	12,961	0.01%
2020/12/22	3	43.02	0	0.00	42.95	3	13,149	0.02%
2020/12/21	0	0.00	1	43.40	43.50	-1	13,438	-0.01%
2020/12/18	0	0.00	5	42.85	42.95	-5	13,750	-0.04%
2020/12/17	1	42.70	0	0.00	42.65	1	13,865	0.01%
2020/12/15	2	42.58	0	0.00	42.50	2	13,764	0.01%
2020/12/14	2.7	42.83	0	0.00	42.80	2.7	13,726	0.02%
2020/12/11	11	42.96	0	0.00	42.90	11	13,816	0.08%
2020/12/09	13	43.41	0	0.00	43.35	13	13,778	0.09%
2020/12/07	1	43.40	0	0.00	43.55	1	13,759	0.01%
2020/12/04	0	0.00	0.1	43.65	43.65	-0.1	13,838	0.00%
2020/12/03	2	43.50	1	43.95	43.50	1	13,761	0.01%
2020/12/02	1	43.00	3	43.05	43.20	-2	13,481	-0.01%
2020/12/01	1	43.15	0	0.00	43.15	1	13,676	0.01%
2020/11/30	4	43.44	1	43.00	42.90	3	13,906	0.02%
2020/11/27	0	43.20	1	43.35	43.30	-1	13,694	-0.01%
2020/11/26	2	42.90	2	43.05	42.95	0	13,620	0.00%
2020/11/25	1	42.75	0	0.00	42.60	1	13,772	0.01%
2020/11/24	2	42.75	11	42.90	42.75	-9	13,849	-0.06%
2020/11/20	1	42.75	0.2	42.70	42.70	0.9	13,790	0.01%
2020/11/19	0.5	42.90	2	42.95	42.90	-1.5	13,775	-0.01%
2020/11/18	0	42.75	0.7	42.80	42.70	-0.7	13,816	-0.01%
2020/11/17	0	0.00	1	42.75	42.75	-1	13,854	-0.01%
2020/11/16	2	42.38	1	42.30	42.35	1	14,202	0.01%
2020/11/12	1	42.30	10	42.40	42.40	-9	14,811	-0.06%
2020/11/11	0	42.50	4	42.43	42.65	-4	14,831	-0.03%
2020/11/10	0	0.00	11.5	41.45	41.55	-11.5	14,766	-0.08%
2020/11/09	0	0.00	1	41.25	41.15	-1	14,981	-0.01%
2020/11/06	0	41.00	0	0.00	40.85	0	16,178	0.00%
2020/11/04	3	40.87	0	0.00	40.90	3	16,842	0.02%
2020/11/03	0	0.00	1	40.70	40.95	-1	17,212	-0.01%
2020/11/02	1	40.55	0	40.65	40.60	1	17,662	0.01%
2020/10/30	5	40.51	1	40.35	40.55	4	18,262	0.02%
2020/10/29	1	40.35	0	0.00	40.35	1	18,465	0.01%
2020/10/28	0	40.67	1	40.50	40.55	-1	18,534	-0.01%
2020/10/27	1	40.35	2	40.50	40.50	-1	18,592	-0.01%
2020/10/26	0	40.85	1	40.60	40.50	-1	18,606	-0.01%
2020/10/22	1	40.30	5	40.64	41.00	-4	18,943	-0.02%
2020/10/21	6	40.35	1	40.40	40.30	5	19,040	0.03%
2020/10/20	5	40.45	0	0.00	40.35	5	19,061	0.03%
2020/10/19	0	0.00	0.1	40.65	40.45	-0.1	19,122	0.00%
2020/10/16	1	40.45	0	0.00	40.30	1	19,278	0.01%
2020/10/15	3	40.15	0	0.00	40.30	3	19,671	0.02%
2020/10/14	2	40.50	2	40.75	40.50	0	19,700	0.00%
2020/10/13	2	40.48	0	0.00	40.50	2	19,784	0.01%
2020/10/12	1	40.70	1	41.05	40.95	0	20,214	0.00%
2020/10/07	2	41.20	0	0.00	41.15	2	20,445	0.01%
2020/10/06	0	0.00	1	41.30	41.40	-1	20,441	0.00%
2020/10/05	2	41.08	3	41.50	41.00	-1	20,601	0.00%
2020/09/29	0	0.00	1	41.40	41.20	-1	20,975	0.00%
2020/09/25	6	40.29	0	0.00	40.55	6	21,224	0.03%
2020/09/24	11	40.10	10	40.28	40.05	1	21,293	0.00%
2020/09/23	11	41.10	0	0.00	41.00	11	21,057	0.05%
2020/09/18	0.8	42.70	3	42.55	42.50	-2.3	20,706	-0.01%
2020/09/17	0	42.80	0	0.00	42.55	0	20,727	0.00%
2020/09/16	0	0.00	1.1	42.76	42.85	-1.1	20,772	-0.01%
2020/09/14	0	43.00	5	42.75	42.95	-5	20,963	-0.02%
2020/09/10	6	42.32	0	0.00	42.45	6	20,933	0.03%
2020/09/08	3	42.80	22	42.84	42.70	-19	20,918	-0.09%
2020/09/07	1	42.50	0	0.00	42.70	1	21,054	0.00%
2020/09/04	7	42.24	3	42.15	42.20	4	21,101	0.02%
2020/09/03	0	0.00	8	42.45	42.70	-8	21,075	-0.04%
2020/09/01	4	42.81	5	42.73	42.75	-1	20,813	0.00%
2020/08/31	2	42.90	0	0.00	42.90	2	20,717	0.01%
2020/08/28	1	43.30	0	0.00	43.50	1	20,610	0.00%
2020/08/25	0	0.00	2	44.25	44.10	-2	20,673	-0.01%
2020/08/21	1	44.10	0	0.00	44.25	1	21,056	0.00%
2020/08/20	16	43.91	27	43.75	43.50	-11	20,862	-0.05%
2020/08/19	5	44.55	0	0.00	44.35	5	20,547	0.02%
2020/08/14	1	42.85	2	42.60	42.85	-1	19,825	-0.01%
2020/08/13	6	41.22	23	41.55	41.20	-17	19,407	-0.09%
2020/08/12	38	41.14	7	41.18	41.00	31	19,247	0.16%
2020/08/11	11	46.55	1.1	46.69	46.50	9.9	18,034	0.06%
2020/08/10	2.1	46.65	0	0.00	46.60	2.1	17,645	0.01%
2020/08/07	0	0.00	0.4	47.00	47.10	-0.4	17,455	0.00%
2020/08/06	0	0.00	4	47.01	47.15	-4	17,219	-0.02%
2020/08/05	6	46.34	24	46.41	46.45	-18	16,833	-0.11%
2020/08/04	0	0.00	2	45.50	45.40	-2	16,369	-0.01%
2020/08/03	0	0.00	3	44.80	44.95	-3	16,214	-0.02%
2020/07/31	5	45.00	0	0.00	45.00	5	16,141	0.03%
2020/07/30	1	45.20	0	0.00	45.35	1	16,127	0.01%
2020/07/29	1	45.05	2	44.80	45.05	-1	16,204	-0.01%
2020/07/28	2	44.20	0	0.00	44.50	2	16,213	0.01%
2020/07/27	2	44.68	0	0.00	44.60	2	16,216	0.01%
2020/07/23	0	0.00	1	45.65	45.60	-1	16,183	-0.01%
2020/07/21	0	0.00	1	45.45	45.55	-1	16,060	-0.01%
2020/07/20	0	0.00	7	45.20	45.10	-7	15,811	-0.04%
2020/07/16	2	44.78	0	0.00	44.50	2	15,824	0.01%
2020/07/15	0	0.00	4	45.60	45.60	-4	15,384	-0.03%
2020/07/14	0	0.00	4	45.30	45.30	-4	15,181	-0.03%
2020/07/10	0	0.00	1	45.05	44.95	-1	15,301	-0.01%
2020/07/08	0	0.00	52	45.00	45.15	-52	15,002	-0.35%
2020/07/07	0	0.00	1	44.35	44.50	-1	14,733	-0.01%
2020/07/06	0	0.00	3	44.50	44.40	-3	14,649	-0.02%
2020/07/02	0	43.60	1	43.60	43.60	-1	14,576	-0.01%
2020/06/30	21	42.75	8	42.90	42.75	13	14,409	0.09%
2020/06/24	5	42.80	0	0.00	42.85	5	14,456	0.03%
2020/06/23	1	42.85	0	0.00	42.70	1	14,452	0.01%
2020/06/22	1	42.65	0	0.00	42.90	1	14,506	0.01%
2020/06/19	5	42.60	0	0.00	42.55	5	14,595	0.03%
2020/06/18	0	0.00	6	42.72	42.70	-6	14,575	-0.04%
2020/06/17	7	42.66	0	0.00	42.85	7	14,913	0.05%
2020/06/16	0	0.00	5	42.85	42.85	-5	15,214	-0.03%
2020/06/15	9	42.56	0	0.00	42.50	9	15,627	0.06%
2020/06/12	9	42.89	0	0.00	42.90	9	15,929	0.06%
2020/06/10	0	0.00	2	43.95	44.00	-2	16,336	-0.01%
2020/06/08	0	0.00	2	43.60	43.95	-2	16,884	-0.01%
2020/06/04	22	43.40	0	0.00	43.40	22	17,038	0.13%
2020/06/03	2	43.68	0	0.00	43.65	2	17,164	0.01%
2020/06/02	5	43.20	1	43.25	43.30	4	17,071	0.02%
2020/06/01	0	0.00	1	43.10	43.10	-1	17,036	-0.01%
2020/05/28	2	42.68	0	0.00	42.35	2	16,591	0.01%
2020/05/26	0	0.00	2	42.98	43.00	-2	16,717	-0.01%
2020/05/25	2	42.23	0	0.00	42.65	2	16,826	0.01%
2020/05/21	0	0.00	1	43.15	43.00	-1	16,923	-0.01%
2020/05/20	2	43.05	1	43.10	42.90	1	16,891	0.01%
2020/05/19	1	43.10	1	43.10	43.00	0	16,886	0.00%
2020/05/15	1	42.40	0	0.00	42.30	1	16,700	0.01%
2020/05/14	1	42.20	1	42.60	42.60	0	16,720	0.00%
2020/05/13	1	42.40	0	0.00	42.90	1	16,615	0.01%
2020/05/11	0	43.15	2.1	43.25	43.15	-2.1	16,683	-0.01%
2020/05/08	2	42.90	5	42.95	43.00	-3	16,728	-0.02%
2020/05/07	0	0.00	1	42.95	42.70	-1	16,749	-0.01%
2020/05/06	1	42.35	2	42.65	42.60	-1	16,822	-0.01%
2020/05/05	0	0.00	1	43.00	42.85	-1	16,875	-0.01%
2020/05/04	2	42.20	0	0.00	42.20	2	16,886	0.01%
2020/04/30	0	0.00	1	43.05	43.20	-1	16,928	-0.01%
2020/04/29	0	0.00	1	42.55	42.55	-1	16,995	-0.01%
2020/04/27	1	42.05	0	0.00	42.00	1	18,115	0.01%
2020/04/24	0	42.05	0	0.00	42.00	0	18,025	0.00%
2020/04/23	2	42.05	4	42.04	42.15	-2	18,025	-0.01%
2020/04/22	0	41.65	0	0.00	41.60	0	17,994	0.00%
2020/04/21	1	41.60	0	0.00	41.80	1	18,175	0.01%
2020/04/20	0	42.25	0	0.00	42.35	0	18,223	0.00%
2020/04/17	3	42.00	0	0.00	42.00	3	18,450	0.02%
2020/04/16	0	0.00	1	41.90	41.85	-1	18,435	-0.01%
2020/04/15	4	42.00	0	0.00	41.80	4	18,514	0.02%
2020/04/14	0	0.00	1	41.80	41.65	-1	18,414	-0.01%
2020/04/13	0	0.00	1	40.95	40.80	-1	18,392	-0.01%
2020/04/09	2	40.77	0	0.00	40.55	2	18,714	0.01%
2020/04/08	2	40.70	1	41.15	41.00	1	18,786	0.01%
2020/04/07	0	0.00	1	40.05	39.95	-1	18,599	-0.01%
2020/04/06	5	38.85	0	0.00	39.05	5	18,657	0.03%
2020/04/01	1	39.30	15	39.05	39.00	-14	18,611	-0.08%
2020/03/31	0	39.50	1	39.50	39.50	-1	18,495	-0.01%
2020/03/30	0	0.00	1	38.10	39.15	-1	18,316	-0.01%
2020/03/26	1	38.60	0	0.00	38.60	1	18,248	0.01%
2020/03/25	0	0.00	1	38.80	38.80	-1	18,249	-0.01%
2020/03/24	8	38.13	13	38.33	38.25	-5	18,117	-0.03%
2020/03/23	6	36.23	0.7	36.35	36.10	5.3	17,961	0.03%
2020/03/20	1	36.90	0	0.00	36.95	1	17,655	0.01%
2020/03/19	15	33.71	9	33.61	33.60	6	17,337	0.03%
2020/03/18	2	36.28	0	0.00	36.00	2	17,069	0.01%
2020/03/17	2	37.78	2	37.98	37.60	0	16,688	0.00%
2020/03/16	8	39.91	2	39.15	38.85	6	16,138	0.04%
2020/03/13	0	0.00	1	40.00	40.25	-1	15,911	-0.01%
2020/03/11	3	42.07	0	0.00	41.80	3	15,048	0.02%
2020/03/10	3	41.57	5	41.70	41.60	-2	14,955	-0.01%
2020/03/09	2	41.95	0	0.00	41.85	2	14,818	0.01%
2020/03/06	0	42.85	0	0.00	42.85	0	14,613	0.00%
2020/03/05	0	0.00	2	43.13	43.30	-2	14,608	-0.01%
2020/03/04	0	0.00	2	42.90	42.85	-2	14,772	-0.01%
2020/03/03	0	0.00	1	42.75	42.65	-1	14,783	-0.01%
2020/02/27	0	0.00	0.1	42.25	42.25	-0.1	14,824	0.00%
2020/02/26	3	42.33	0	0.00	42.20	3	14,772	0.02%
2020/02/24	2	43.03	1	43.05	43.00	1	14,574	0.01%
2020/02/21	0	43.20	0	0.00	43.25	0	14,887	0.00%
2020/02/20	1	43.30	0	0.00	43.15	1	15,079	0.01%
2020/02/19	0	0.00	1	43.40	43.40	-1	15,251	-0.01%
2020/02/18	0	43.00	0	0.00	43.05	0	15,442	0.00%
2020/02/14	0	43.15	0	0.00	43.20	0	15,690	0.00%
2020/02/12	0	0.00	2	42.95	42.80	-2	15,560	-0.01%
2020/02/10	0	0.00	4	42.39	42.40	-4	15,477	-0.03%
2020/02/07	1	42.50	1	42.50	42.50	0	15,428	0.00%
2020/02/06	0	0.00	2	42.75	43.00	-2	15,478	-0.01%
2020/02/04	0	0.00	1	42.60	42.40	-1	15,460	-0.01%
2020/02/03	2	41.05	2	40.40	41.55	0	15,348	0.00%
2020/01/31	4	42.26	0	0.00	42.05	4	15,299	0.03%
2020/01/30	9	42.40	11	42.89	41.85	-2	15,164	-0.01%
2020/01/20	2	44.95	0	0.00	44.95	2	14,282	0.01%
2020/01/16	0	0.00	0.5	44.55	44.75	-0.5	14,575	0.00%
2020/01/14	3	44.33	0	0.00	44.55	3	14,537	0.02%
2020/01/13	0	0.00	4	44.00	44.25	-4	14,595	-0.03%
2020/01/10	2	43.40	0	0.00	43.50	2	15,006	0.01%
2020/01/09	1	43.45	0	0.00	43.45	1	15,008	0.01%
2020/01/06	1	43.30	1	43.45	43.45	0	14,973	0.00%
2020/01/03	9	43.82	0	0.00	43.95	9	14,911	0.06%
2020/01/02	1	44.10	0	0.00	44.10	1	14,838	0.01%
2019/12/30	1	43.60	9	43.80	43.65	-8	14,673	-0.05%
2019/12/25	1	43.05	30	42.95	43.10	-29	14,801	-0.20%
2019/12/24	2	43.18	0	0.00	43.15	2	14,907	0.01%
2019/12/23	0	0.00	1.1	43.05	43.25	-1.1	14,952	-0.01%
2019/12/20	0	0.00	1	43.10	42.95	-1	14,978	-0.01%
2019/12/18	0	0.00	1	43.05	43.00	-1	15,064	-0.01%
2019/12/17	0	0.00	5	42.95	42.95	-5	15,039	-0.03%
2019/12/16	1	42.70	1	42.85	42.80	0	14,936	0.00%
2019/12/13	2	42.50	0	0.00	42.55	2	14,945	0.01%
2019/12/11	0	0.00	0.1	42.05	42.15	-0.1	14,985	0.00%
2019/12/10	0	0.00	1	42.00	42.10	-1	15,068	-0.01%
2019/12/09	5	42.00	11	42.00	42.05	-6	15,165	-0.04%
2019/12/06	0	0.00	1	41.75	41.75	-1	15,175	-0.01%
2019/11/29	5	41.54	0	0.00	41.40	5	15,719	0.03%
2019/11/28	10	42.05	0	0.00	42.00	10	15,662	0.06%
2019/11/26	1	41.80	0	0.00	41.80	1	15,863	0.01%
2019/11/25	11	42.05	0	0.00	41.95	11	15,528	0.07%
2019/11/22	0.9	42.10	0	0.00	42.10	0.9	15,556	0.01%
2019/11/21	3	42.22	1	42.25	42.35	2	15,639	0.01%
2019/11/20	20.1	42.45	3	42.25	42.65	17.1	15,535	0.11%
2019/11/19	1	41.80	5	41.85	42.10	-4	15,188	-0.03%
2019/11/18	0	0.00	1	42.10	42.10	-1	15,006	-0.01%
2019/11/15	5	41.40	11	41.61	41.70	-6	14,790	-0.04%
2019/11/14	10	40.95	0	0.00	41.15	10	14,612	0.07%
2019/11/11	10	40.55	0	0.00	40.35	10	14,806	0.07%
2019/11/05	0	40.90	0	0.00	40.90	0	16,203	0.00%
2019/11/04	9	40.80	0	0.00	40.95	9	16,285	0.06%
2019/10/30	0	40.45	0	0.00	40.35	0	16,869	0.00%
2019/10/25	1	40.70	0.1	40.85	40.85	0.9	16,652	0.01%
2019/10/24	2	40.80	0	0.00	41.00	2	16,478	0.01%
2019/10/23	1	41.10	0	0.00	40.95	1	16,533	0.01%
2019/10/18	0.3	40.80	3	40.77	40.95	-2.7	16,356	-0.02%
2019/10/17	1	40.05	1	40.10	40.10	0	15,849	0.00%
2019/10/16	0.7	40.00	0	0.00	40.00	0.7	15,811	0.00%
2019/10/09	15	39.58	0	0.00	39.50	15	16,418	0.09%
2019/10/08	1	39.65	0	0.00	39.75	1	16,714	0.01%
2019/10/04	1	38.80	0	0.00	38.90	1	17,320	0.01%
2019/09/27	1	39.80	1.1	39.66	39.65	-0.1	17,381	0.00%
2019/09/26	0	0.00	1.1	39.99	39.90	-1.1	17,415	-0.01%
2019/09/24	0	0.00	2	39.78	39.80	-2	17,583	-0.01%
2019/09/23	1	39.80	0	0.00	39.75	1	17,507	0.01%
2019/09/19	1	39.90	0	0.00	39.80	1	17,483	0.01%
2019/09/18	4	40.00	0	0.00	39.80	4	17,574	0.02%
2019/09/17	1	39.45	0	0.00	39.50	1	17,619	0.01%
2019/09/16	0.4	40.15	0	0.00	40.10	0.4	17,629	0.00%
2019/09/12	4	40.01	2	40.05	40.05	2	17,599	0.01%
2019/09/10	0	0.00	1	39.95	39.95	-1	17,949	-0.01%
2019/09/06	0	0.00	1	39.95	39.85	-1	18,038	-0.01%
2019/09/05	10	38.90	1	38.95	39.00	9	17,798	0.05%
2019/09/04	0	0.00	4	38.45	38.45	-4	17,818	-0.02%
2019/09/02	1	38.45	0	0.00	38.25	1	18,146	0.01%
2019/08/29	0	0.00	1	37.60	37.80	-1	18,035	-0.01%
2019/08/27	2	37.55	0	0.00	37.65	2	18,435	0.01%
2019/08/20	12	38.15	0	0.00	38.15	12	18,731	0.06%
2019/08/16	1	37.95	0	0.00	37.95	1	18,796	0.01%
2019/08/15	3	37.88	0	0.00	38.00	3	18,773	0.02%
2019/08/13	55	37.82	0	0.00	37.25	55	18,656	0.29%
2019/08/12	2	43.93	0	0.00	43.95	2	18,080	0.01%
2019/08/06	1	43.15	0	0.00	43.30	1	17,750	0.01%
2019/08/05	0	0.00	5	43.45	43.55	-5	17,728	-0.03%
2019/08/01	5	44.05	0	0.00	44.05	5	17,596	0.03%
2019/07/29	0	0.00	2	45.00	44.85	-2	17,948	-0.01%
2019/07/24	10	44.95	0.2	45.00	44.80	9.8	18,091	0.05%
2019/07/19	1	44.55	0	0.00	44.80	1	17,949	0.01%
2019/07/18	3	44.55	0	0.00	44.60	3	17,921	0.02%
2019/07/17	7	44.56	0	0.00	44.70	7	18,132	0.04%
2019/07/16	1	44.10	0	0.00	44.75	1	18,306	0.01%
2019/07/15	2	44.08	0	0.00	44.05	2	18,126	0.01%
2019/07/12	4	44.44	0	0.00	44.35	4	18,091	0.02%
2019/07/11	5	44.92	0	0.00	44.80	5	18,028	0.03%
2019/07/10	1	45.85	0	0.00	45.85	1	17,637	0.01%
2019/07/08	1	46.15	0	0.00	46.20	1	17,825	0.01%
2019/07/05	1.1	46.01	0	0.00	46.15	1.1	17,949	0.01%
2019/07/04	1	45.95	0	0.00	45.90	1	18,032	0.01%
2019/07/02	0	46.35	0	0.00	46.35	0	18,452	0.00%
2019/06/28	1	45.65	0	0.00	46.05	1	18,562	0.01%
2019/06/27	0	0.00	1	45.90	45.95	-1	18,801	-0.01%
2019/06/25	0	0.00	1	45.50	45.60	-1	19,323	-0.01%
2019/06/21	0	0.00	2	45.25	45.15	-2	19,765	-0.01%
2019/06/19	1	45.15	1	44.95	45.30	0	20,682	0.00%
2019/06/18	0	0.00	2	45.05	45.20	-2	20,639	-0.01%
2019/06/17	0	0.00	3	44.58	44.70	-3	20,457	-0.01%
2019/06/14	0	0.00	1	43.90	43.95	-1	20,318	0.00%
2019/06/13	0	0.00	1	43.70	43.85	-1	20,846	0.00%
2019/06/12	2	43.63	0	0.00	43.75	2	20,917	0.01%
2019/06/11	1	43.75	0	0.00	44.00	1	20,838	0.00%
2019/06/05	0	43.05	0	0.00	43.00	0	20,525	0.00%
2019/06/04	0	0.00	10	43.50	43.10	-10	20,408	-0.05%
2019/05/30	0.1	42.80	1	42.75	42.80	-0.9	19,910	0.00%
2019/05/16	2	42.03	0	0.00	42.00	2	20,412	0.01%
2019/05/15	0	0.00	2	41.75	41.75	-2	20,302	-0.01%
2019/05/14	1	41.55	0	0.00	41.55	1	20,272	0.00%
2019/05/13	0	42.20	2	42.35	42.00	-2	19,984	-0.01%
2019/05/07	0	0.00	2	42.93	42.90	-2	19,430	-0.01%
2019/05/06	0	0.00	2	42.30	42.30	-2	19,257	-0.01%
2019/05/03	0	0.00	1	42.45	42.85	-1	18,942	-0.01%
2019/04/29	0	0.00	1	42.00	42.10	-1	18,476	-0.01%
2019/04/25	0	0.00	1	41.55	41.80	-1	18,375	-0.01%
2019/04/22	19	41.13	0	0.00	41.00	19	18,243	0.10%
2019/04/18	11	41.68	5	42.00	41.60	6	17,806	0.03%
2019/04/17	0	42.00	0.2	42.00	41.95	-0.2	17,616	0.00%
2019/04/15	5	42.20	2	42.35	42.50	3	17,356	0.02%
2019/04/12	0	0.00	1.2	41.96	42.00	-1.2	17,209	-0.01%
2019/04/11	10	42.40	0	0.00	42.05	10	17,030	0.06%
2019/04/10	2	41.83	0	0.00	42.00	2	16,791	0.01%
2019/04/08	0	0.00	1.1	42.07	42.30	-1.1	16,200	-0.01%
2019/04/03	0	0.00	2	41.70	41.70	-2	15,817	-0.01%
2019/04/02	0.8	41.40	0	0.00	41.40	0.8	15,641	0.00%
2019/04/01	8	41.33	0	0.00	41.35	8	15,380	0.05%
2019/03/29	0	41.30	0	0.00	41.25	0	14,937	0.00%
2019/03/28	3	41.17	0	0.00	41.00	3	14,770	0.02%
2019/03/26	3	40.45	2	40.30	40.45	1	14,149	0.01%
2019/03/25	3	40.32	9	40.06	40.50	-6	13,906	-0.04%
2019/03/22	0	38.70	0	0.00	38.70	0	12,921	0.00%
2019/03/21	0	0.00	2	38.85	38.85	-2	12,975	-0.02%
2019/03/20	0	38.10	0	0.00	38.05	0	12,847	0.00%
2019/03/18	3	37.90	0	0.00	37.80	3	12,718	0.02%
2019/03/07	1	38.20	0	0.00	38.00	1	12,816	0.01%
2019/03/05	0	0.00	3	38.05	38.00	-3	13,299	-0.02%
2019/02/25	2	38.30	0	0.00	38.45	2	14,362	0.01%
2019/02/22	1	38.75	0	0.00	38.70	1	14,472	0.01%
2019/02/21	4	38.75	5	38.70	39.30	-1	14,492	-0.01%
2019/02/20	2	37.65	0	0.00	37.85	2	14,013	0.01%
2019/02/18	3	36.90	0	0.00	36.90	3	13,696	0.02%
2019/02/15	6	37.38	0	0.00	37.45	6	13,766	0.04%
2019/02/11	1.1	37.52	3	37.65	37.65	-1.9	13,612	-0.01%
2019/01/29	0	0.00	4	37.00	37.10	-4	13,530	-0.03%
2019/01/28	0	0.00	7	36.89	37.00	-7	13,669	-0.05%
2019/01/24	0	36.40	0	0.00	36.40	0	13,820	0.00%
2019/01/23	0	0.00	5	36.43	36.45	-5	13,992	-0.04%
2019/01/21	0	0.00	7	36.25	36.25	-7	14,309	-0.05%
2019/01/18	0	0.00	7	35.78	36.00	-7	14,490	-0.05%
2019/01/14	8	35.74	0	0.00	35.60	8	15,440	0.05%
2019/01/11	3	36.38	0	0.00	36.40	3	15,449	0.02%
2019/01/10	6	36.58	1	36.65	36.55	5	15,388	0.03%
2019/01/09	0	0.00	3	36.27	36.35	-3	15,371	-0.02%
2019/01/07	0	0.00	3	35.98	36.00	-3	15,385	-0.02%
2019/01/02	0	0.00	2	35.70	35.50	-2	15,978	-0.01%
2018/12/28	5	35.50	0	0.00	35.60	5	16,040	0.03%
2018/12/26	2	35.40	0	0.00	35.40	2	16,203	0.01%
2018/12/25	1	34.95	0	0.00	35.85	1	16,296	0.01%
2018/12/21	1	35.40	0	0.00	35.40	1	16,971	0.01%
2018/12/20	3	35.37	0	0.00	35.40	3	16,974	0.02%
2018/12/18	0	0.00	1	36.10	35.65	-1	16,943	-0.01%
2018/12/17	0	0.00	3	36.03	36.00	-3	17,319	-0.02%
2018/12/14	0	0.00	7	35.55	35.75	-7	17,273	-0.04%
2018/12/10	0	34.95	2	34.80	34.75	-2	17,308	-0.01%
2018/12/06	0	0.00	0.2	34.80	34.65	-0.2	17,576	0.00%
2018/12/04	7	35.26	0	0.00	35.05	7	18,345	0.04%
2018/12/03	0	0.00	1	35.85	35.85	-1	18,146	-0.01%
2018/11/30	0	0.00	2	34.48	34.50	-2	17,903	-0.01%
2018/11/29	2	33.95	1	34.40	34.05	1	17,779	0.01%
2018/11/28	0	0.00	3	34.10	34.05	-3	17,765	-0.02%
2018/11/27	25	33.17	10	33.45	33.50	15	17,583	0.09%
2018/11/22	1	35.05	0	0.00	34.85	1	17,290	0.01%
2018/11/20	5	36.50	0	0.00	36.65	5	17,025	0.03%
2018/11/14	1	36.55	0	0.00	36.35	1	17,409	0.01%
2018/11/13	0	0.00	1	36.40	36.40	-1	17,458	-0.01%
2018/11/06	0	0.00	5	35.10	35.10	-5	19,646	-0.03%
2018/11/05	1	35.05	0	0.00	35.35	1	19,895	0.01%
2018/11/02	0	0.00	1	36.25	36.45	-1	20,127	0.00%
2018/11/01	0	0.00	1	35.60	35.65	-1	20,426	0.00%
2018/10/26	1	33.80	0	0.00	33.50	1	21,504	0.00%
2018/10/25	1	33.65	0	0.00	34.00	1	22,325	0.00%
2018/10/24	16	34.27	0	0.00	34.15	16	23,157	0.07%
2018/10/23	5	36.50	3	35.95	36.00	2	22,836	0.01%
2018/10/19	0	0.00	5	37.15	37.25	-5	24,086	-0.02%
2018/10/02	0.3	40.60	0	0.00	40.30	0.3	26,052	0.00%
2018/09/27	0	0.00	1	39.95	40.25	-1	26,273	0.00%
2018/09/26	6	40.03	0	0.00	39.90	6	26,482	0.02%
2018/09/21	5	40.80	1	41.00	40.40	4	27,049	0.01%
2018/09/13	0	0.00	10	39.25	39.10	-10	27,301	-0.04%
2018/09/11	11	37.92	0	0.00	38.00	11	27,244	0.04%
2018/09/07	1	41.30	0	0.00	41.30	1	26,616	0.00%
2018/09/04	1	41.70	0	0.00	42.10	1	26,593	0.00%
2018/09/03	1	41.30	0	0.00	41.35	1	26,409	0.00%
2018/08/24	1	42.70	0	0.00	42.80	1	25,756	0.00%
2018/08/20	1	41.95	1	42.15	42.00	0	26,216	0.00%
2018/08/15	1	42.45	0	0.00	42.35	1	26,225	0.00%
2018/08/14	2	43.33	1	42.75	43.30	1	25,975	0.00%
2018/08/13	1	42.70	0	0.00	42.15	1	25,677	0.00%
2018/08/02	0	0.00	1	40.85	40.60	-1	24,490	0.00%
2018/07/31	2	39.38	0	0.00	39.35	2	22,946	0.01%
2018/07/26	1	41.65	0	0.00	40.50	1	21,333	0.00%
2018/07/25	1	45.05	0	0.00	45.10	1	20,460	0.00%
2018/07/24	0	0.00	1	45.65	45.50	-1	20,173	0.00%
2018/07/20	1	42.20	4	42.25	42.30	-3	19,251	-0.02%
2018/07/18	4	42.35	0	0.00	42.25	4	19,412	0.02%
2018/07/16	1	42.60	0	0.00	42.50	1	19,102	0.01%
2018/07/09	0	0.00	1	42.90	42.75	-1	17,897	-0.01%
2018/07/04	1	41.65	0	0.00	42.00	1	17,216	0.01%
2018/07/02	1	41.70	0	0.00	41.85	1	16,442	0.01%
2018/06/28	1	42.40	0	0.00	42.40	1	15,725	0.01%
2018/06/19	0	0.00	2	44.00	43.85	-2	14,290	-0.01%
2018/06/13	1	44.70	0	0.00	45.45	1	13,540	0.01%
2018/06/12	0	0.00	1	44.55	44.50	-1	13,514	-0.01%
2018/06/06	0	0.00	10	44.68	44.80	-10	13,226	-0.08%
2018/06/04	0	0.00	11	45.57	45.65	-11	12,867	-0.09%
2018/06/01	0	0.00	15	43.72	43.75	-15	12,533	-0.12%
2018/05/23	0	0.00	0.1	44.10	44.10	-0.1	10,986	0.00%
2018/05/22	2	45.80	0	0.00	45.60	2	10,678	0.02%
2018/05/18	2	45.60	0	0.00	45.55	2	10,386	0.02%
2018/05/17	0	0.00	2	45.80	45.65	-2	10,246	-0.02%
2018/05/16	2	46.45	0	0.00	45.90	2	9,922	0.02%
2018/05/14	23	42.50	6	42.90	43.15	17	9,082	0.19%
2018/05/08	7	40.49	0	0.00	40.80	7	8,411	0.08%
2018/05/07	5	40.90	0	0.00	40.40	5	8,247	0.06%
2018/04/24	0	0.00	24	40.49	40.85	-24	7,530	-0.32%
2018/04/19	0	0.00	8	38.90	39.00	-8	7,137	-0.11%
2018/04/18	0	38.10	0	0.00	38.20	0	7,203	0.00%
2018/04/16	0	38.15	0	0.00	38.25	0	7,756	0.00%
2018/04/10	0	38.00	1	37.80	38.20	-1	8,908	-0.01%
2018/03/31	0	36.55	0	0.00	36.55	0	9,273	0.00%
2018/03/30	0	36.60	0	0.00	36.60	0	9,384	0.00%
2018/03/29	0	36.60	0	0.00	36.55	0	9,612	0.00%
2018/03/26	1	36.45	0	0.00	36.60	1	10,164	0.01%
2018/03/20	0	37.25	0	0.00	37.35	0	10,409	0.00%
2018/03/14	0	0.00	1	37.55	37.50	-1	10,242	-0.01%
2018/03/05	1	36.65	0	0.00	36.30	1	11,150	0.01%
2018/02/06	14	35.91	0	0.00	35.50	14	11,176	0.13%
2018/01/08	0	0.00	8	38.15	38.20	-8	8,456	-0.09%
2018/01/03	0	0.00	10	37.12	37.35	-10	7,533	-0.13%