亞泥 (1102)-凱基-嘉義券商分點個股進出

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
42.70
漲跌
▲0.40
漲幅
+0.95%
成交量
4,555張
產業
上市水泥類股
1243人加入追蹤

立即追蹤
本地時間:13:30

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

亞泥 (1102)籌碼相關－凱基-嘉義券商分點個股進出

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-嘉義券商分點個股進出
凱基-嘉義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
2024/12/04	1.1	42.51	0	0.00	42.40	1.1	7,033	0.02%
2024/12/03	0	0.00	1	43.50	43.50	-1	7,050	-0.01%
2024/11/27	1	42.70	1	42.65	42.50	0	7,039	0.00%
2024/11/25	1	43.40	1	43.90	43.90	0	6,980	0.00%
2024/11/19	1	43.95	0	0.00	44.00	1	6,950	0.01%
2024/11/08	0	0.00	0.5	47.20	47.55	-0.5	7,164	-0.01%
2024/11/04	0	0.00	2	46.85	47.10	-2	7,530	-0.03%
2024/10/28	1	47.00	1	46.65	46.75	0	7,907	0.00%
2024/10/23	0	0.00	2	46.50	46.30	-2	8,106	-0.02%
2024/10/21	0	0.00	0.1	46.65	47.00	-0.1	8,420	0.00%
2024/10/18	0.1	46.85	1.1	47.21	47.60	-1	8,768	-0.01%
2024/10/17	0.1	46.80	2	46.48	47.00	-1.9	9,394	-0.02%
2024/10/16	1	45.80	0	0.00	45.70	1	9,647	0.01%
2024/10/15	0	0.00	8	46.25	46.55	-8	9,707	-0.08%
2024/10/14	0	0.00	1.7	45.75	46.00	-1.7	9,786	-0.02%
2024/10/07	0	0.00	3	47.45	47.35	-3	10,071	-0.03%
2024/10/04	3	47.60	3	47.45	47.65	0	10,117	0.00%
2024/09/30	0	0.00	5	47.55	47.75	-5	10,352	-0.05%
2024/09/26	1	45.85	3	46.10	46.20	-2	10,585	-0.02%
2024/09/25	0	0.00	11	45.74	45.80	-11	10,445	-0.11%
2024/09/24	0	0.00	5	45.10	45.20	-5	10,327	-0.05%
2024/09/20	2	44.45	0	0.00	45.00	2	10,412	0.02%
2024/09/18	0	0.00	3	45.22	44.80	-3	10,747	-0.03%
2024/09/12	1	44.25	0	0.00	44.70	1	11,467	0.01%
2024/09/09	1	44.10	0	0.00	44.75	1	11,461	0.01%
2024/09/03	0	0.00	1	45.10	45.10	-1	11,266	-0.01%
2024/08/29	0	0.00	1	45.10	44.90	-1	11,392	-0.01%
2024/08/22	0	0.00	3	44.40	44.80	-3	11,644	-0.03%
2024/08/19	0	0.00	2	44.23	44.35	-2	11,612	-0.02%
2024/08/12	0	0.00	1	43.35	43.50	-1	11,714	-0.01%
2024/08/09	0	0.00	2	42.95	43.30	-2	11,769	-0.02%
2024/08/05	2	40.55	0	0.00	40.35	2	11,837	0.02%
2024/08/02	0	0.00	3	41.15	41.45	-3	11,774	-0.03%
2024/07/31	0	0.00	1	41.50	41.45	-1	11,747	-0.01%
2024/07/30	0	0.00	1	41.80	41.30	-1	11,630	-0.01%
2024/07/26	2	40.90	0	0.00	41.05	2	11,614	0.02%
2024/07/23	2	40.95	0	0.00	41.20	2	11,571	0.02%
2024/07/19	0.5	40.40	0	0.00	40.95	0.5	11,270	0.00%
2024/07/18	2.3	41.46	0	0.00	41.75	2.3	10,970	0.02%
2024/07/17	1	44.15	0	0.00	44.20	1	10,370	0.01%
2024/07/16	1	45.00	1	45.00	44.80	0	10,141	0.00%
2024/07/15	1	45.20	0	0.00	45.45	1	9,966	0.01%
2024/07/12	0	0.00	1	45.60	45.70	-1	9,851	-0.01%
2024/07/11	0	0.00	1	44.70	45.05	-1	9,710	-0.01%
2024/07/05	1	45.25	5	45.40	44.75	-4	9,412	-0.04%
2024/07/03	0	0.00	2	44.90	45.65	-2	9,090	-0.02%
2024/07/02	0	0.00	1	44.25	44.05	-1	8,712	-0.01%
2024/06/25	1	43.50	1	44.15	43.60	0	8,095	0.00%
2024/06/20	0	0.00	3.2	43.61	44.30	-3.2	7,212	-0.04%
2024/06/19	0	0.00	15.2	42.64	43.15	-15.2	6,997	-0.22%
2024/06/18	1	42.15	7	42.19	42.15	-6	6,753	-0.09%
2024/06/17	0	0.00	6	42.00	41.95	-6	6,777	-0.09%
2024/06/14	1	41.50	2	41.80	41.80	-1	6,735	-0.01%
2024/06/11	2.1	41.41	0.2	41.75	41.40	2	6,864	0.03%
2024/06/06	11.3	40.48	0	0.00	40.60	11.3	6,802	0.17%
2024/06/04	4	41.28	0	0.00	41.20	4	6,668	0.06%
2024/06/03	2	41.55	0	0.00	41.60	2	6,611	0.03%
2024/05/31	14.1	41.80	0	0.00	41.55	14.1	6,603	0.21%
2024/05/30	1	42.20	0	0.00	42.00	1	6,383	0.02%
2024/05/29	2.1	42.82	0	0.00	42.80	2.1	6,264	0.03%
2024/05/23	1	44.00	0	0.00	43.95	1	6,036	0.02%
2024/05/22	2	43.95	0	0.00	43.90	2	5,991	0.03%
2024/05/21	0	0.00	1	44.75	44.60	-1	5,902	-0.02%
2024/05/16	2	45.70	2	45.70	45.75	0	5,597	0.00%
2024/05/13	0	0.00	1	45.65	45.80	-1	5,256	-0.02%
2024/05/10	1	46.00	9.1	44.74	46.00	-8.1	5,076	-0.16%
2024/05/09	0.1	44.15	1	44.10	43.45	-0.9	4,714	-0.02%
2024/05/08	0	0.00	5	44.00	43.90	-5	4,665	-0.11%
2024/05/07	0	0.00	3	44.15	44.20	-3	4,625	-0.06%
2024/05/06	4	44.05	1	44.30	44.50	3	4,514	0.07%
2024/04/30	0	0.00	1.1	43.72	43.70	-1.1	4,198	-0.03%
2024/04/29	0	0.00	0.1	43.35	43.60	-0.1	4,094	0.00%
2024/04/25	0.1	42.50	0	0.00	42.50	0.1	3,953	0.00%
2024/04/24	1	42.70	0	0.00	42.45	1	3,984	0.03%
2024/04/23	0	0.00	1	42.80	42.90	-1	4,026	-0.02%
2024/04/22	0	0.00	1.3	42.33	42.70	-1.3	4,025	-0.03%
2024/04/18	0.1	41.65	0	0.00	42.15	0.1	3,849	0.00%
2024/04/16	0	0.00	5	41.75	41.40	-5	3,746	-0.13%
2024/04/15	1.1	41.71	1	42.00	42.05	0.1	3,683	0.00%
2024/04/12	0	0.00	2	41.55	41.80	-2	3,647	-0.05%
2024/04/10	0.1	42.40	0.1	42.30	42.50	0	3,572	0.00%
2024/04/09	0	0.00	5	41.95	42.00	-5	3,578	-0.14%
2024/04/08	1.1	41.78	1	41.80	41.75	0.1	3,611	0.00%
2024/04/03	1	41.20	0	0.00	41.15	1	3,582	0.03%
2024/03/28	5	41.00	0	0.00	40.95	5	3,643	0.14%
2024/03/26	5	41.40	0	0.00	41.60	5	4,133	0.12%
2024/03/25	2	41.15	0	0.00	41.30	2	4,416	0.05%
2024/03/21	0	0.00	1	41.25	41.35	-1	5,023	-0.02%
2024/03/19	1	40.80	0	0.00	40.55	1	5,272	0.02%
2024/03/18	0	0.00	1.2	41.36	41.10	-1.2	5,280	-0.02%
2024/03/15	0.1	41.10	0	0.00	41.10	0.1	5,298	0.00%
2024/03/14	0	0.00	7	40.91	41.15	-7	5,220	-0.13%
2024/03/12	0.1	40.50	0	0.00	40.60	0.1	5,123	0.00%
2024/03/08	1	40.30	29	40.12	40.40	-28	5,175	-0.54%
2024/03/06	2	40.00	0	0.00	40.00	2	5,185	0.04%
2024/03/01	4	40.05	0	0.00	40.15	4	5,295	0.08%
2024/02/29	0	0.00	8	40.00	40.45	-8	5,327	-0.15%
2024/02/21	1	40.20	0	0.00	40.30	1	5,433	0.02%
2024/02/19	0	0.00	1	39.90	40.15	-1	5,608	-0.02%
2024/02/16	0	0.00	7	39.44	39.60	-7	5,773	-0.12%
2024/02/15	0.2	39.45	0	0.00	39.20	0.2	5,825	0.00%
2024/02/05	0.1	39.65	1	39.50	39.45	-0.9	5,791	-0.02%
2024/02/01	0	0.00	0.8	40.10	40.05	-0.8	5,808	-0.01%
2024/01/17	0.1	39.75	0	0.00	39.35	0.1	6,033	0.00%
2024/01/16	1.2	40.15	0	0.00	39.95	1.2	5,978	0.02%
2024/01/02	0	0.00	1	41.55	41.15	-1	6,547	-0.02%
2023/12/29	0	0.00	5	41.30	41.45	-5	6,492	-0.08%
2023/12/20	3	40.85	0	0.00	40.75	3	6,024	0.05%
2023/12/19	1	41.40	0	0.00	40.80	1	5,703	0.02%
2023/12/14	0	0.00	4	42.39	42.30	-4	4,873	-0.08%
2023/12/12	0	0.00	4	42.05	42.15	-4	4,768	-0.08%
2023/11/29	0	0.00	1	42.15	42.00	-1	4,558	-0.02%
2023/11/27	0	0.00	11	41.93	41.80	-11	4,574	-0.24%
2023/11/23	0	0.00	5	41.65	41.70	-5	4,596	-0.11%
2023/11/22	0	0.00	1	41.70	41.60	-1	4,626	-0.02%
2023/11/20	0	0.00	2.5	41.43	41.35	-2.5	4,602	-0.05%
2023/11/16	0	0.00	2	41.40	41.50	-2	4,510	-0.04%
2023/11/15	0	0.00	4	41.20	41.05	-4	4,431	-0.09%
2023/11/10	0	0.00	1	40.45	40.35	-1	4,326	-0.02%
2023/11/08	0	0.00	0.2	40.40	40.35	-0.2	4,423	0.00%
2023/11/07	0	0.00	0.5	40.35	40.40	-0.5	4,445	-0.01%
2023/11/06	0	0.00	0.5	40.40	40.40	-0.5	4,451	-0.01%
2023/11/03	0	0.00	1	40.30	40.25	-1	4,460	-0.02%
2023/11/02	0	0.00	0.1	40.12	40.00	-0.1	4,497	0.00%
2023/10/30	0	0.00	2	40.05	40.10	-2	4,675	-0.04%
2023/10/25	0.1	39.10	0	0.00	38.95	0.1	4,777	0.00%
2023/10/19	0.1	39.35	0	0.00	39.15	0.1	5,489	0.00%
2023/10/18	0.1	39.20	0	0.00	39.05	0.1	5,756	0.00%
2023/10/16	0	0.00	1	40.60	40.70	-1	6,404	-0.02%
2023/10/11	0	0.00	1	40.25	40.35	-1	6,565	-0.02%
2023/10/06	0	0.00	1	39.75	39.90	-1	6,532	-0.02%
2023/10/05	0.1	39.35	0	0.00	39.35	0.1	6,550	0.00%
2023/10/03	0	39.45	0	0.00	39.40	0	6,524	0.00%
2023/10/02	1	39.50	0	0.00	39.50	1	6,557	0.02%
2023/09/28	0	0.00	9	39.85	39.75	-9	6,572	-0.14%
2023/09/22	0.1	39.84	0	0.00	39.65	0.1	6,620	0.00%
2023/09/18	0	40.30	0	0.00	40.35	0	6,711	0.00%
2023/09/15	0	0.00	2	40.35	40.45	-2	6,752	-0.03%
2023/09/14	4	40.20	5	40.25	40.25	-1	6,734	-0.01%
2023/09/11	0.1	39.50	0	0.00	39.75	0.1	6,865	0.00%
2023/09/07	0.1	39.70	0	0.00	39.60	0.1	6,918	0.00%
2023/09/06	2	39.80	0	0.00	39.95	2	6,878	0.03%
2023/09/01	0	0.00	3	40.25	40.30	-3	6,924	-0.04%
2023/08/29	0.1	40.05	0	0.00	40.10	0.1	6,852	0.00%
2023/08/21	0	0.00	1.6	39.42	39.70	-1.6	6,952	-0.02%
2023/08/18	0.2	39.10	0.1	39.05	39.10	0.1	6,956	0.00%
2023/08/17	1	39.20	0	0.00	39.30	1	6,973	0.01%
2023/08/16	1.4	39.64	0	0.00	39.25	1.4	6,944	0.02%
2023/08/14	0	0.00	1	40.45	40.45	-1	6,912	-0.01%
2023/08/11	3	39.90	0	0.00	40.00	3	6,903	0.04%
2023/08/10	1.1	40.05	0.5	40.00	40.00	0.7	6,895	0.01%
2023/08/09	0.1	40.15	0	0.00	40.20	0.1	6,878	0.00%
2023/08/08	2	40.25	0	0.00	40.30	2	6,845	0.03%
2023/08/07	21	40.64	1	40.55	40.55	20	6,803	0.29%
2023/08/04	0	0.00	3	40.55	40.55	-3	6,777	-0.04%
2023/08/02	1.5	39.82	0	0.00	39.75	1.5	6,645	0.02%
2023/08/01	2.1	40.04	0	0.00	40.00	2.1	6,630	0.03%
2023/07/28	4.1	39.98	2	40.05	40.10	2.1	6,533	0.03%
2023/07/27	1	39.80	3	40.25	40.00	-2	6,457	-0.03%
2023/07/26	6	39.53	7	40.46	40.10	-1	6,364	-0.02%
2023/07/25	2	38.88	0	0.00	39.00	2	6,194	0.03%
2023/07/24	8.2	38.52	5	38.70	38.20	3.2	5,957	0.05%
2023/07/21	13.6	39.57	0	0.00	39.15	13.6	5,687	0.24%
2023/07/20	30.1	40.71	0	0.00	40.50	30.1	5,406	0.56%
2023/07/19	5	44.20	0	0.00	44.80	5	4,905	0.10%
2023/07/14	1	43.85	0	0.00	43.90	1	4,331	0.02%
2023/07/13	1	43.90	0.2	44.00	43.80	0.8	4,278	0.02%
2023/07/05	3	44.67	0	0.00	44.70	3	4,219	0.07%
2023/07/03	30	44.45	0	0.00	44.60	30	4,158	0.72%
2023/06/30	0	0.00	0.1	44.60	44.40	-0.1	4,174	0.00%
2023/06/29	1.2	44.63	0	0.00	44.65	1.2	4,155	0.03%
2023/06/26	0.2	44.48	0	0.00	44.60	0.2	4,172	0.00%
2023/06/20	0	0.00	1	44.25	44.10	-1	4,077	-0.02%
2023/06/16	0	0.00	1	44.25	43.95	-1	4,021	-0.02%
2023/06/13	2	44.10	0	0.00	44.00	2	4,061	0.05%
2023/06/12	0	0.00	4	44.30	44.35	-4	4,045	-0.10%
2023/06/09	0	0.00	2	44.50	44.60	-2	4,078	-0.05%
2023/06/08	0	0.00	6.1	44.58	44.65	-6.1	4,129	-0.15%
2023/06/07	0	0.00	5	44.55	44.40	-5	4,153	-0.12%
2023/05/30	1	43.90	0	0.00	44.05	1	4,255	0.02%
2023/05/29	0	0.00	10	43.65	43.85	-10	4,269	-0.23%
2023/05/25	3	44.10	0	0.00	44.00	3	4,313	0.07%
2023/05/22	0	0.00	0.2	44.50	44.50	-0.2	4,325	0.00%
2023/05/18	2	44.25	0	0.00	44.30	2	4,283	0.05%
2023/05/17	15	44.22	0	0.00	44.35	15	4,286	0.35%
2023/05/12	0	0.00	1	43.65	43.95	-1	4,311	-0.02%
2023/05/11	0	0.00	1	43.65	43.85	-1	4,290	-0.02%
2023/05/08	0	0.00	1	44.45	44.50	-1	4,277	-0.02%
2023/04/26	0.1	43.90	0	0.00	43.95	0.1	4,487	0.00%
2023/04/25	0	0.00	3	44.07	43.95	-3	4,484	-0.07%
2023/04/19	0	0.00	1	43.55	43.30	-1	4,465	-0.02%
2023/04/12	0	0.00	1	44.20	43.90	-1	4,438	-0.02%
2023/04/11	0	0.00	5	44.00	44.10	-5	4,439	-0.11%
2023/04/07	0.1	43.40	0	0.00	43.25	0.1	4,406	0.00%
2023/04/06	0	0.00	1	43.35	43.40	-1	4,417	-0.02%
2023/03/31	0	0.00	1	43.30	43.30	-1	4,467	-0.02%
2023/03/30	0.1	43.20	0	0.00	43.20	0.1	4,966	0.00%
2023/03/22	3	43.00	0	0.00	42.90	3	7,065	0.04%
2023/03/20	0	0.00	2	42.50	42.70	-2	7,146	-0.03%
2023/03/15	1	43.00	0	0.00	42.95	1	7,080	0.01%
2023/03/14	0	0.00	1	42.75	42.60	-1	7,079	-0.01%
2023/03/09	1	43.20	3	43.22	43.25	-2	7,136	-0.03%
2023/03/08	6	43.09	0	0.00	43.25	6	7,175	0.08%
2023/03/07	0	0.00	2.1	44.55	44.55	-2.1	7,054	-0.03%
2023/03/06	1	44.40	0	0.00	44.50	1	7,091	0.01%
2023/03/01	0	0.00	6	44.05	44.10	-6	7,089	-0.08%
2023/02/24	0	0.00	2	44.58	44.75	-2	7,063	-0.03%
2023/02/23	2	44.50	2	44.50	44.50	0	7,026	0.00%
2023/02/22	1	43.65	1	43.65	44.00	0	7,021	0.00%
2023/02/21	3	44.05	2	43.73	44.00	1	7,077	0.01%
2023/02/20	2	43.00	6	43.15	43.75	-4	7,107	-0.06%
2023/02/17	1	42.55	3	42.60	42.85	-2	7,081	-0.03%
2023/02/16	0	0.00	4	42.65	42.55	-4	7,193	-0.06%
2023/02/14	10	42.25	1	42.30	42.25	9	7,201	0.12%
2023/02/09	0.2	42.45	1.2	42.28	42.25	-1.1	7,184	-0.01%
2023/02/06	4	42.05	0	0.00	42.00	4	7,251	0.06%
2023/02/01	0	0.00	10	42.60	42.65	-10	7,219	-0.14%
2023/01/31	16	42.52	0	0.00	42.15	16	7,253	0.22%
2023/01/30	4	42.93	0	0.00	42.95	4	7,195	0.06%
2023/01/17	2	42.60	0	0.00	42.65	2	7,103	0.03%
2023/01/12	0	0.00	0.5	41.85	41.95	-0.5	7,200	-0.01%
2023/01/09	0.6	41.60	4	41.70	41.80	-3.4	7,539	-0.05%
2022/12/30	1	41.00	0	0.00	41.00	1	7,646	0.01%
2022/12/29	1	40.70	0	0.00	40.80	1	7,691	0.01%
2022/12/23	0.7	41.37	3	40.90	41.55	-2.3	7,932	-0.03%
2022/12/22	3	41.45	0	0.00	41.45	3	8,088	0.04%
2022/12/21	1.1	40.37	0	0.00	40.55	1.1	7,736	0.01%
2022/12/19	0	0.00	2	41.30	41.30	-2	7,031	-0.03%
2022/12/15	1	41.05	0	0.00	40.95	1	6,245	0.02%
2022/12/12	2	41.15	2	41.25	41.25	0	6,475	0.00%
2022/12/09	2	41.20	0	0.00	41.35	2	6,702	0.03%
2022/12/08	0	0.00	1	41.05	41.00	-1	6,767	-0.01%
2022/12/06	0	0.00	11	41.25	41.25	-11	6,911	-0.16%
2022/12/01	17.2	40.74	0	0.00	40.80	17.2	6,996	0.25%
2022/11/24	2	41.08	2	41.30	41.10	0	7,267	0.00%
2022/11/22	1	40.70	0	0.00	40.95	1	7,309	0.01%
2022/11/21	2	40.93	1	41.10	41.05	1	7,316	0.01%
2022/11/17	0	0.00	5	41.45	41.45	-5	7,324	-0.07%
2022/11/16	0	0.00	3	41.00	40.50	-3	7,276	-0.04%
2022/11/15	2	40.10	2	40.55	40.75	0	7,234	0.00%
2022/11/11	1	39.00	0	0.00	39.05	1	7,144	0.01%
2022/11/10	1	38.50	0	0.00	38.55	1	7,136	0.01%
2022/11/09	7	38.11	0	0.00	38.50	7	7,194	0.10%
2022/11/04	1.2	37.07	1	37.45	37.45	0.2	7,319	0.00%
2022/11/03	1.1	36.86	1.5	37.30	37.30	-0.4	7,296	0.00%
2022/11/01	0	0.00	4	37.50	37.55	-4	7,264	-0.06%
2022/10/31	0	0.00	3	37.05	37.30	-3	7,299	-0.04%
2022/10/28	2	37.23	0	0.00	37.10	2	7,370	0.03%
2022/10/27	1	37.50	0	0.00	37.25	1	7,398	0.01%
2022/10/25	0.1	37.15	0	0.00	37.15	0.1	7,472	0.00%
2022/10/21	0	37.65	0	0.00	37.50	0	7,832	0.00%
2022/10/20	0.3	37.08	0	0.00	37.10	0.3	8,030	0.00%
2022/10/19	1	38.10	0	0.00	37.95	1	7,982	0.01%
2022/10/18	0.1	37.85	0	0.00	37.70	0.1	8,056	0.00%
2022/10/17	0.1	38.28	0	0.00	38.00	0.1	8,044	0.00%
2022/10/14	1	38.60	0	0.00	38.45	1	8,050	0.01%
2022/10/13	1.2	38.82	0	0.00	38.70	1.2	8,129	0.01%
2022/10/12	3	39.70	0	0.00	39.80	3	8,245	0.04%
2022/10/05	2	39.95	0	0.00	39.80	2	8,404	0.02%
2022/09/30	5	39.59	0	0.00	39.40	5	8,299	0.06%
2022/09/29	3.1	39.85	1	40.05	40.05	2.1	8,225	0.03%
2022/09/28	1.2	40.00	0	0.00	39.90	1.2	8,058	0.01%
2022/09/27	0.1	41.00	0	0.00	40.75	0.1	7,975	0.00%
2022/09/23	1.2	42.73	1	42.35	42.35	0.2	7,903	0.00%
2022/09/22	1.1	42.70	1	43.85	43.85	0.1	7,862	0.00%
2022/09/20	1	44.10	0	0.00	43.95	1	7,532	0.01%
2022/09/16	1	44.30	1	44.20	44.20	0	7,316	0.00%
2022/09/14	0	0.00	4	44.20	44.30	-4	7,263	-0.06%
2022/09/13	0	0.00	1	44.20	44.45	-1	7,393	-0.01%
2022/09/08	0	0.00	5	43.92	44.05	-5	7,817	-0.06%
2022/09/07	2.4	43.08	0	0.00	43.75	2.4	7,844	0.03%
2022/09/05	5	42.50	3	42.95	42.65	2	7,654	0.03%
2022/09/02	0	0.00	1	42.25	42.30	-1	7,556	-0.01%
2022/09/01	1.1	42.41	0	0.00	42.35	1.1	7,540	0.01%
2022/08/31	0	0.00	1	43.25	43.25	-1	7,448	-0.01%
2022/08/30	4.1	42.43	0	0.00	42.45	4.1	7,379	0.06%
2022/08/25	0.1	42.50	0	0.00	42.65	0.1	7,355	0.00%
2022/08/24	2	42.20	0	0.00	42.50	2	7,319	0.03%
2022/08/23	0.1	42.50	0	0.00	42.55	0.1	7,368	0.00%
2022/08/22	0	0.00	2	42.50	42.75	-2	7,368	-0.03%
2022/08/19	1	42.35	2	42.35	42.60	-1	7,376	-0.01%
2022/08/16	0	0.00	1	42.25	42.40	-1	7,294	-0.01%
2022/08/15	0	0.00	1.1	42.03	42.25	-1.1	7,270	-0.02%
2022/08/12	2.1	41.90	2	42.00	41.95	0.1	7,241	0.00%
2022/08/11	0	0.00	3	41.67	42.25	-3	7,283	-0.04%
2022/08/10	1	41.10	0	0.00	41.00	1	7,214	0.01%
2022/08/09	1	41.00	0	0.00	41.25	1	7,231	0.01%
2022/08/08	0.1	41.10	10	40.95	40.90	-9.9	7,270	-0.14%
2022/08/04	1	40.70	0	0.00	40.70	1	7,332	0.01%
2022/08/03	1.1	41.26	0	0.00	41.45	1.1	7,299	0.02%
2022/08/01	0	0.00	3	41.23	41.35	-3	7,234	-0.04%
2022/07/28	1.1	40.46	0	0.00	40.50	1.1	7,044	0.01%
2022/07/27	1	44.45	0	0.00	44.45	1	6,806	0.01%
2022/07/26	0.1	44.75	0	0.00	44.65	0.1	6,605	0.00%
2022/07/22	1	44.45	0	0.00	44.85	1	6,469	0.02%
2022/07/20	0	0.00	1	44.30	44.05	-1	6,250	-0.02%
2022/07/19	1	43.80	0	0.00	44.10	1	6,176	0.02%
2022/07/15	1	43.80	0	0.00	43.00	1	5,991	0.02%
2022/07/13	1	44.10	0	0.00	44.20	1	5,897	0.02%
2022/07/08	0	0.00	0	43.95	43.85	0	5,876	0.00%
2022/07/06	1	44.05	0	0.00	44.10	1	5,892	0.02%
2022/07/05	0	0.00	0.2	44.10	44.30	-0.2	5,883	0.00%
2022/07/01	0	0.00	1	44.20	44.20	-1	5,772	-0.02%
2022/06/28	2	43.50	0	0.00	43.65	2	5,710	0.04%
2022/06/27	0.1	44.10	0	0.00	44.00	0.1	5,730	0.00%
2022/06/24	0	0.00	8.1	43.92	43.60	-8.1	5,706	-0.14%
2022/06/22	2	43.35	9	43.39	43.60	-7	5,547	-0.13%
2022/06/21	2	43.00	1.1	42.48	43.05	0.9	5,378	0.02%
2022/06/20	0	0.00	5	42.40	42.40	-5	5,189	-0.10%
2022/06/17	0.1	42.30	0	0.00	43.45	0.1	4,975	0.00%
2022/06/15	5	43.25	0	0.00	43.30	5	4,782	0.10%
2022/06/13	2.1	43.58	0	0.00	43.70	2.1	4,849	0.04%
2022/06/10	1	44.15	0	0.00	44.15	1	4,878	0.02%
2022/06/09	5	44.50	0	0.00	44.65	5	4,884	0.10%
2022/06/08	1	44.55	0	0.00	44.80	1	4,909	0.02%
2022/06/06	1.1	44.37	0	0.00	44.35	1.1	4,980	0.02%
2022/05/31	0.1	45.25	0	0.00	44.40	0.1	5,086	0.00%
2022/05/23	5	44.15	0	0.00	44.40	5	5,157	0.10%
2022/05/17	1	44.95	3	44.93	44.75	-2	5,056	-0.04%
2022/05/16	0.1	44.80	0	0.00	44.95	0.1	5,041	0.00%
2022/05/09	1	46.45	0	0.00	46.30	1	4,999	0.02%
2022/05/05	0.2	47.50	0	0.00	47.45	0.2	5,076	0.00%
2022/05/03	1	47.50	0	0.00	47.50	1	5,156	0.02%
2022/04/28	0	0.00	5	47.45	48.00	-5	5,155	-0.10%
2022/04/27	0	0.00	0.2	47.05	47.10	-0.2	5,045	0.00%
2022/04/25	1	46.95	0	0.00	46.90	1	5,021	0.02%
2022/04/21	0	0.00	5	47.60	47.70	-5	4,967	-0.10%
2022/04/19	2	46.85	0	0.00	46.95	2	4,868	0.04%
2022/04/18	1	46.55	0	0.00	46.55	1	4,870	0.02%
2022/04/15	5	46.90	4	46.85	46.90	1	4,815	0.02%
2022/04/12	0.1	47.60	0	0.00	47.20	0.1	4,759	0.00%
2022/04/11	2	47.60	0	0.00	47.60	2	4,721	0.04%
2022/03/31	0	0.00	1	48.65	48.60	-1	4,523	-0.02%
2022/03/30	0	0.00	1	48.50	48.50	-1	4,484	-0.02%
2022/03/28	5	47.90	0	0.00	48.10	5	4,740	0.11%
2022/03/24	0	0.00	1.5	48.24	48.45	-1.5	5,077	-0.03%
2022/03/23	0.2	48.10	0	48.25	48.10	0.2	5,547	0.00%
2022/03/18	0	0.00	1	48.10	47.90	-1	5,639	-0.02%
2022/03/17	0	47.90	10	47.95	48.00	-10	5,546	-0.18%
2022/03/16	1	47.10	1	47.40	47.60	0	5,446	0.00%
2022/03/15	0	0.00	1	46.95	47.30	-1	5,432	-0.02%
2022/03/14	0	0.00	2	47.05	47.20	-2	5,397	-0.04%
2022/03/10	1	46.30	10	46.45	46.45	-9	5,401	-0.17%
2022/03/08	1	44.90	0	0.00	44.85	1	5,397	0.02%
2022/03/07	3	45.40	0	0.00	45.50	3	5,444	0.06%
2022/03/04	0	0.00	4	46.00	46.00	-4	5,677	-0.07%
2022/03/03	1	46.10	5	46.10	46.20	-4	5,775	-0.07%
2022/03/02	1	45.95	0	0.00	46.20	1	5,897	0.02%
2022/03/01	0	0.00	8	46.03	46.10	-8	6,284	-0.13%
2022/02/25	8	45.15	0	0.00	45.10	8	6,461	0.12%
2022/02/24	0	0.00	13	45.35	45.55	-13	6,645	-0.20%
2022/02/23	0	0.00	2	45.95	45.90	-2	6,620	-0.03%
2022/02/22	13	45.63	4	45.80	45.75	9	6,639	0.14%
2022/02/18	0	0.00	4	45.73	45.75	-4	6,713	-0.06%
2022/02/17	0	0.00	5	45.70	45.70	-5	6,763	-0.07%
2022/02/16	0	0.00	1	45.35	45.40	-1	6,800	-0.01%
2022/02/15	0.1	45.10	0.1	45.25	45.00	0	6,848	0.00%
2022/02/14	0	0.00	2	45.05	45.30	-2	6,887	-0.03%
2022/02/11	0	0.00	6	45.41	45.50	-6	6,892	-0.09%
2022/02/10	1	45.00	6	45.10	45.30	-5	6,861	-0.07%
2022/02/09	1	45.10	10	45.15	45.20	-9	6,866	-0.13%
2022/02/08	1	44.80	5	44.90	44.75	-4	6,837	-0.06%
2022/02/07	4	44.73	4	44.54	44.80	0	6,799	0.00%
2022/01/25	2.2	43.97	0	0.00	44.15	2.2	6,725	0.03%
2022/01/21	0	0.00	1	44.20	44.50	-1	6,705	-0.01%
2022/01/19	1	44.40	3	44.55	44.40	-2	6,741	-0.03%
2022/01/18	0	0.00	4	44.64	44.55	-4	6,782	-0.06%
2022/01/14	10	44.38	0	0.00	44.60	10	6,841	0.15%
2022/01/13	5.3	44.41	5	44.60	44.40	0.3	6,928	0.00%
2022/01/10	1	44.20	0	0.00	44.30	1	7,035	0.01%
2022/01/07	0	0.00	11	44.16	44.30	-11	7,076	-0.16%
2022/01/06	5	43.90	0	0.00	44.10	5	7,082	0.07%
2022/01/05	1	43.90	0	0.00	43.90	1	7,110	0.01%
2022/01/04	5	43.65	0	0.00	43.80	5	7,165	0.07%
2021/12/28	2	44.10	0	0.00	44.20	2	7,408	0.03%
2021/12/23	2	44.10	19	44.29	44.30	-17	7,666	-0.22%
2021/12/22	0	0.00	12	44.04	43.90	-12	7,640	-0.16%
2021/12/20	0	0.00	2	43.58	43.40	-2	7,443	-0.03%
2021/12/17	6	42.98	5	43.15	42.95	1	7,317	0.01%
2021/12/16	1.1	42.77	4	42.90	42.95	-2.9	6,964	-0.04%
2021/12/15	1.2	43.38	0	0.00	43.40	1.2	7,026	0.02%
2021/12/13	0	0.00	0.3	43.40	43.00	-0.3	7,641	0.00%
2021/12/09	6	43.39	0.5	43.50	43.50	5.5	7,821	0.07%
2021/12/08	0	0.00	2	43.50	43.50	-2	7,912	-0.03%
2021/12/07	3	43.20	1	43.15	43.25	2	7,889	0.03%
2021/12/06	2	42.60	2	43.00	43.15	0	7,900	0.00%
2021/12/03	7.3	42.86	0	0.00	42.75	7.3	7,906	0.09%
2021/12/02	5.1	42.40	0	0.00	42.40	5.1	7,916	0.06%
2021/11/29	2.1	42.00	0	0.00	42.45	2.1	7,648	0.03%
2021/11/26	1	42.20	1.2	42.23	42.25	-0.2	7,690	0.00%
2021/11/25	23.1	42.54	4	42.35	42.35	19.1	7,640	0.25%
2021/11/24	12.3	43.42	0	0.00	43.35	12.3	7,303	0.17%
2021/11/23	11.1	43.87	15	43.91	44.10	-3.9	7,119	-0.05%
2021/11/18	0.1	44.75	0	0.00	44.70	0.1	6,995	0.00%
2021/11/17	2.1	44.86	0	0.00	44.90	2.1	6,971	0.03%
2021/11/16	0.1	45.20	0	0.00	45.10	0.1	7,035	0.00%
2021/11/15	0.1	45.40	0	0.00	45.25	0.1	7,160	0.00%
2021/11/12	0	0.00	3	45.50	45.55	-3	7,296	-0.04%
2021/11/11	8	45.28	1	45.25	45.30	7	7,452	0.09%
2021/11/10	1	44.60	1	44.80	44.80	0	7,604	0.00%
2021/11/09	2	44.70	0	0.00	44.80	2	7,684	0.03%
2021/11/08	5	44.66	0.6	44.70	44.90	4.4	7,761	0.06%
2021/11/04	1	44.50	0.7	44.55	44.50	0.3	7,989	0.00%
2021/11/03	0	0.00	2.6	44.50	44.50	-2.6	8,274	-0.03%
2021/11/02	0	0.00	0	44.60	44.50	0	8,560	0.00%
2021/11/01	4.1	44.10	0	0.00	44.20	4.1	9,889	0.04%
2021/10/29	1.1	44.27	0	0.00	44.30	1.1	10,272	0.01%
2021/10/27	1	44.25	0	0.00	44.30	1	10,946	0.01%
2021/10/26	1	44.50	0	0.00	44.50	1	11,126	0.01%
2021/10/22	0.5	45.10	1	45.10	44.85	-0.5	11,524	0.00%
2021/10/21	0.1	44.85	0	0.00	44.60	0.1	11,537	0.00%
2021/10/20	0.1	45.00	0	0.00	44.75	0.1	11,540	0.00%
2021/10/19	1.1	45.27	0	0.00	45.15	1.1	11,564	0.01%
2021/10/18	0.1	45.55	0	0.00	45.45	0.1	11,571	0.00%
2021/10/14	0.1	45.65	0	0.00	45.35	0.1	11,653	0.00%
2021/10/13	0	0.00	0.1	45.40	45.40	-0.1	11,712	0.00%
2021/10/08	2	45.75	0	0.00	45.85	2	11,754	0.02%
2021/10/06	0	0.00	2	45.60	45.65	-2	11,943	-0.02%
2021/10/01	5.1	45.38	0	0.00	45.35	5.1	12,505	0.04%
2021/09/30	2	45.85	0	0.00	45.60	2	12,648	0.02%
2021/09/27	0.3	46.30	0	0.00	46.45	0.3	12,777	0.00%
2021/09/23	1	46.00	3	46.00	46.15	-2	12,802	-0.02%
2021/09/22	0	0.00	5	45.42	45.60	-5	12,728	-0.04%
2021/09/17	12	45.16	0	0.00	45.00	12	12,631	0.10%
2021/09/13	7	45.16	0	0.00	45.90	7	12,543	0.06%
2021/09/10	0.1	44.90	3	44.88	44.95	-2.9	12,540	-0.02%
2021/09/09	0	0.00	5	44.45	44.35	-5	12,815	-0.04%
2021/09/07	0	0.00	40	44.95	45.15	-40	12,851	-0.31%
2021/09/06	2	44.50	5	44.94	44.90	-3	12,856	-0.02%
2021/09/03	0	0.00	3	45.12	45.10	-3	12,872	-0.02%
2021/09/02	0.1	45.20	0	0.00	44.85	0.1	12,909	0.00%
2021/09/01	0	0.00	5	45.30	45.65	-5	12,873	-0.04%
2021/08/30	0.3	44.60	1	44.80	44.70	-0.7	12,887	-0.01%
2021/08/27	10	43.70	0	0.00	44.20	10	12,958	0.08%
2021/08/25	1	44.10	3	43.95	43.95	-2	13,179	-0.02%
2021/08/23	9.5	43.82	0	0.00	43.60	9.5	13,450	0.07%
2021/08/20	0	0.00	3	43.17	43.00	-3	13,560	-0.02%
2021/08/19	6	43.47	0	0.00	43.35	6	13,576	0.04%
2021/08/17	5	44.00	2	43.80	43.75	3	13,358	0.02%
2021/08/16	1	44.60	1	44.55	44.60	0	13,185	0.00%
2021/08/13	5	45.61	3	45.65	45.60	2	13,220	0.02%
2021/08/12	1	45.60	0	0.00	45.75	1	13,236	0.01%
2021/08/10	1	45.50	0	0.00	45.55	1	13,322	0.01%
2021/08/09	6	45.21	1	45.85	45.85	5	13,401	0.04%
2021/08/06	17.1	46.09	0	0.00	46.05	17.1	13,317	0.13%
2021/08/05	40.4	46.35	0	0.00	46.35	40.4	13,269	0.30%
2021/08/04	6	52.00	11	52.00	51.90	-5	12,479	-0.04%
2021/08/03	40.1	51.98	7	52.01	52.10	33.1	12,408	0.27%
2021/08/02	5	51.68	0	0.00	51.80	5	12,169	0.04%
2021/07/30	1.1	51.93	0	0.00	51.80	1.1	11,948	0.01%
2021/07/29	0.3	52.78	0	0.00	52.40	0.3	11,920	0.00%
2021/07/28	2	51.90	1	53.20	52.10	1	11,887	0.01%
2021/07/26	5.3	53.46	5.4	53.37	53.10	-0.1	11,977	0.00%
2021/07/23	1	52.80	2	52.60	52.80	-1	12,029	-0.01%
2021/07/22	0	0.00	8	52.10	52.20	-8	12,113	-0.07%
2021/07/21	8	52.40	1	52.40	52.50	7	12,201	0.06%
2021/07/20	0	0.00	1	52.20	52.00	-1	12,290	-0.01%
2021/07/16	0	51.90	0	0.00	52.00	0	13,083	0.00%
2021/07/15	1.1	51.92	0	0.00	51.90	1.1	13,526	0.01%
2021/07/14	1	52.50	3	52.50	52.50	-2	13,811	-0.01%
2021/07/12	0.1	52.70	1	52.60	52.70	-0.9	13,897	-0.01%
2021/07/09	0	53.00	0	0.00	52.80	0	14,021	0.00%
2021/07/08	3.3	52.78	5	52.48	53.00	-1.7	13,910	-0.01%
2021/07/07	3	51.50	2.4	51.29	51.70	0.6	13,787	0.00%
2021/07/06	0.4	51.08	0	0.00	51.00	0.4	13,683	0.00%
2021/07/05	0	0.00	2	51.00	51.00	-2	13,593	-0.01%
2021/07/02	0	0.00	1.1	50.88	50.50	-1.1	13,581	-0.01%
2021/07/01	1	50.60	0	0.00	50.60	1	13,569	0.01%
2021/06/30	1	50.90	1	51.00	50.70	0	13,613	0.00%
2021/06/29	6	50.67	0	0.00	50.70	6	13,670	0.04%
2021/06/28	2	50.40	1	50.70	50.90	1	13,734	0.01%
2021/06/25	8	50.76	6	51.00	50.60	2	13,714	0.01%
2021/06/24	3	50.37	0	0.00	50.30	3	13,678	0.02%
2021/06/23	0	0.00	1	50.50	50.50	-1	13,718	-0.01%
2021/06/22	1	51.30	0	0.00	50.80	1	13,538	0.01%
2021/06/18	1	50.50	0	0.00	50.40	1	13,154	0.01%
2021/06/17	0	0.00	1	51.00	51.10	-1	13,078	-0.01%
2021/06/16	0	0.00	0.4	50.60	51.10	-0.4	13,141	0.00%
2021/06/09	0.1	51.00	0	0.00	50.60	0.1	13,056	0.00%
2021/06/08	1	50.90	0	0.00	50.90	1	12,995	0.01%
2021/06/07	1	51.40	0	0.00	51.10	1	12,983	0.01%
2021/06/04	2	51.20	1	51.90	51.40	1	12,861	0.01%
2021/06/03	2	51.85	6	52.00	51.80	-4	12,799	-0.03%
2021/06/01	0	0.00	1	51.60	51.60	-1	12,507	-0.01%
2021/05/31	4	52.05	4.2	51.53	51.90	-0.2	12,498	0.00%
2021/05/27	0.1	50.00	3	50.20	50.20	-2.9	12,195	-0.02%
2021/05/26	0.1	50.00	0	0.00	50.10	0.1	12,238	0.00%
2021/05/24	2	50.30	0	0.00	50.30	2	12,192	0.02%
2021/05/21	2	50.40	0.1	50.60	50.60	1.9	12,257	0.02%
2021/05/20	0	0.00	3	49.80	50.10	-3	12,231	-0.02%
2021/05/19	0	0.00	2	49.25	49.85	-2	12,225	-0.02%
2021/05/18	3	49.35	3	49.40	49.95	0	12,155	0.00%
2021/05/17	0	0.00	11	47.89	48.45	-11	12,062	-0.09%
2021/05/13	2	47.30	1	48.30	47.95	1	11,669	0.01%
2021/05/12	0.1	48.25	32	49.00	48.55	-31.9	11,431	-0.28%
2021/05/11	7	50.61	3.1	51.26	50.10	3.9	10,915	0.04%
2021/05/10	1	50.90	0	0.00	50.90	1	10,572	0.01%
2021/05/07	1	50.40	0	0.00	50.30	1	10,486	0.01%
2021/05/06	10	50.00	1	50.20	50.40	9	10,473	0.09%
2021/05/05	35	49.11	5	49.05	49.30	30	10,288	0.29%
2021/05/04	0	0.00	0	48.65	48.55	0	10,187	0.00%
2021/05/03	0.1	49.95	7	49.59	49.60	-6.9	9,910	-0.07%
2021/04/29	2	49.95	0.2	50.10	49.95	1.8	9,850	0.02%
2021/04/28	0	0.00	8	50.20	50.20	-8	9,744	-0.08%
2021/04/27	5.2	50.61	2	50.40	50.30	3.2	9,655	0.03%
2021/04/26	2	50.45	2	50.10	50.80	0	9,515	0.00%
2021/04/23	3	50.40	11	50.42	50.20	-8	9,403	-0.09%
2021/04/22	8	53.59	31.1	52.91	51.60	-23.1	9,290	-0.25%
2021/04/21	32	51.60	2.2	52.07	52.20	29.8	8,729	0.34%
2021/04/20	5.5	50.92	5.1	50.61	50.70	0.4	8,278	0.00%
2021/04/19	2.5	49.78	0	0.00	50.00	2.5	7,927	0.03%
2021/04/16	6	48.93	0	0.00	48.95	6	7,718	0.08%
2021/04/15	0	0.00	2	48.85	48.30	-2	7,601	-0.03%
2021/04/14	0	47.35	5	47.20	47.40	-5	7,401	-0.07%
2021/04/13	3	47.35	2	47.65	47.35	1	7,295	0.01%
2021/04/12	1	46.90	0	0.00	46.80	1	7,099	0.01%
2021/04/09	2	46.80	0	0.00	46.70	2	6,989	0.03%
2021/04/06	0	47.00	0	0.00	47.10	0	6,824	0.00%
2021/04/01	2	47.08	3	47.37	47.10	-1	6,725	-0.02%
2021/03/31	0	0.00	1	47.10	47.80	-1	6,566	-0.02%
2021/03/29	0	0.00	1	46.65	46.80	-1	6,422	-0.02%
2021/03/26	10	46.45	6	46.49	46.50	4	6,376	0.06%
2021/03/24	5	45.75	0	0.00	45.90	5	6,329	0.08%
2021/03/23	0	0.00	1.1	45.89	45.95	-1.1	6,426	-0.02%
2021/03/22	17	45.50	1	45.60	45.80	16	6,406	0.25%
2021/03/18	0	0.00	5.1	44.89	44.35	-5.1	6,098	-0.08%
2021/03/15	0	0.00	2	44.10	43.75	-2	6,023	-0.03%
2021/03/11	1	43.90	1	44.10	43.90	0	6,049	0.00%
2021/03/10	2	43.85	9	43.94	43.75	-7	6,056	-0.12%
2021/03/09	0	0.00	4	43.83	43.90	-4	6,065	-0.07%
2021/03/08	0	0.00	0.1	43.60	43.45	-0.1	6,040	0.00%
2021/03/04	0	0.00	3	42.70	43.20	-3	6,171	-0.05%
2021/03/03	0	0.00	2	43.18	43.10	-2	6,118	-0.03%
2021/03/02	3	43.00	2	43.10	42.50	1	6,027	0.02%
2021/02/25	0	0.00	2.4	43.21	43.30	-2.4	5,802	-0.04%
2021/02/23	0	0.00	9.2	42.95	43.00	-9.2	5,737	-0.16%
2021/02/22	2	41.95	0	0.00	42.75	2	5,668	0.04%
2021/02/03	0	0.00	2	40.90	41.05	-2	5,632	-0.04%
2021/02/02	0.2	41.00	0	0.00	40.80	0.2	5,672	0.00%
2021/02/01	1	40.45	0	0.00	40.45	1	5,633	0.02%
2021/01/29	1	40.40	0	0.00	40.00	1	5,625	0.02%
2021/01/27	1	40.50	0	0.00	40.50	1	5,512	0.02%
2021/01/26	1	40.50	0	0.00	40.55	1	5,524	0.02%
2021/01/21	1	41.15	0	0.00	41.05	1	5,465	0.02%
2021/01/20	2	41.43	0	0.00	41.45	2	5,505	0.04%
2021/01/18	1	41.50	0	0.00	41.85	1	5,371	0.02%
2021/01/15	2	42.00	0	0.00	41.80	2	5,318	0.04%
2021/01/14	2	42.70	0	0.00	42.55	2	5,250	0.04%
2021/01/11	2	43.15	0	0.00	43.25	2	5,241	0.04%
2021/01/08	0	0.00	2.1	43.30	43.45	-2.1	5,264	-0.04%
2021/01/06	0	0.00	1	43.00	43.15	-1	5,240	-0.02%
2021/01/05	2	43.00	3	42.95	43.00	-1	5,213	-0.02%
2020/12/31	8	43.28	0	0.00	43.20	8	5,242	0.15%
2020/12/30	2	43.05	0	0.00	43.15	2	5,264	0.04%
2020/12/29	12	43.09	1	43.20	43.20	11	5,246	0.21%
2020/12/28	3	42.95	0	0.00	43.05	3	5,247	0.06%
2020/12/23	3	42.22	0	0.00	42.25	3	5,206	0.06%
2020/12/18	2	42.93	0	0.00	42.50	2	5,168	0.04%
2020/12/17	2	42.80	0	0.00	42.80	2	5,127	0.04%
2020/12/16	0	0.00	2	43.85	43.85	-2	5,058	-0.04%
2020/12/14	0.1	43.10	0	0.00	42.80	0.1	5,079	0.00%
2020/12/10	0.1	43.80	4	43.60	43.65	-3.9	5,056	-0.08%
2020/12/08	0	0.00	10	43.95	44.00	-10	5,048	-0.20%
2020/12/07	0	0.00	1	43.69	44.15	-1	5,056	-0.02%
2020/12/04	1	43.85	0	0.00	43.95	1	5,006	0.02%
2020/12/02	10	43.45	0	0.00	43.25	10	4,938	0.20%
2020/12/01	2	43.40	0	0.00	43.30	2	4,945	0.04%
2020/11/30	0	0.00	0	44.10	43.30	0	5,032	0.00%
2020/11/24	0	0.00	9	44.13	43.75	-9	5,153	-0.17%
2020/11/23	0	0.00	1.5	44.15	44.15	-1.5	5,153	-0.03%
2020/11/17	0	0.00	4	44.35	44.40	-4	5,292	-0.08%
2020/11/16	0	0.00	4	43.95	43.95	-4	5,341	-0.07%
2020/11/12	0	0.00	1	43.75	43.70	-1	5,598	-0.02%
2020/11/11	1	43.55	11	43.33	43.65	-10	5,728	-0.17%
2020/11/10	0	0.00	0.1	42.30	42.25	-0.1	5,651	0.00%
2020/11/09	0	0.00	1	41.95	42.00	-1	5,654	-0.02%
2020/11/02	0	0.00	3	41.63	41.75	-3	5,897	-0.05%
2020/10/30	0.8	41.55	0	0.00	41.15	0.8	6,007	0.01%
2020/10/29	4	41.35	0	0.00	41.00	4	6,036	0.07%
2020/10/28	0	0.00	4	41.89	41.90	-4	6,086	-0.07%
2020/10/23	2	41.10	0	0.00	41.10	2	6,434	0.03%
2020/10/22	0	0.00	5	41.75	41.45	-5	6,588	-0.08%
2020/10/19	0	0.00	2	41.40	41.00	-2	7,223	-0.03%
2020/10/16	1	40.70	6	40.61	40.55	-5	7,492	-0.07%
2020/10/15	3	40.25	2	40.45	40.40	1	7,855	0.01%
2020/10/14	3	40.37	0	0.00	40.30	3	8,023	0.04%
2020/10/13	1	40.40	0	0.00	40.55	1	8,126	0.01%
2020/10/12	2	40.75	1	40.80	40.70	1	8,301	0.01%
2020/10/08	1	40.95	5	40.95	41.10	-4	8,409	-0.05%
2020/10/05	0	0.00	5	41.30	41.15	-5	8,728	-0.06%
2020/09/25	0	0.00	1	40.75	40.80	-1	9,246	-0.01%
2020/09/24	2	40.18	6	40.23	40.20	-4	9,298	-0.04%
2020/09/17	1	42.30	0	0.00	42.40	1	9,619	0.01%
2020/09/16	5	42.75	0	0.00	42.80	5	9,691	0.05%
2020/09/14	0	0.00	0.1	42.90	42.90	-0.1	9,983	0.00%
2020/09/08	3	42.60	1	42.35	42.35	2	10,239	0.02%
2020/09/04	5	41.60	0	0.00	41.70	5	10,346	0.05%
2020/09/02	3	41.70	0	0.00	41.60	3	10,356	0.03%
2020/09/01	3	42.10	0	0.00	42.00	3	10,269	0.03%
2020/08/25	16	43.44	1	43.30	43.35	15	10,359	0.14%
2020/08/24	0	0.00	0.1	43.35	43.30	-0.1	10,380	0.00%
2020/08/20	0	0.00	19	42.80	42.25	-19	10,332	-0.18%
2020/08/18	4	43.35	51	43.04	43.30	-47	10,122	-0.46%
2020/08/17	16	42.40	3	42.55	42.50	13	9,938	0.13%
2020/08/13	0	0.00	2	41.00	41.10	-2	9,837	-0.02%
2020/08/12	0	0.00	3	40.95	40.75	-3	9,859	-0.03%
2020/08/11	8	41.20	10	41.12	40.95	-2	9,856	-0.02%
2020/08/06	10	41.33	77	41.30	41.05	-67	9,862	-0.68%
2020/08/05	18	40.82	9	40.75	40.85	9	9,848	0.09%
2020/08/04	0	0.00	1	40.20	40.45	-1	9,789	-0.01%
2020/07/31	75	40.02	0	0.00	39.95	75	9,749	0.77%
2020/07/30	9	39.71	0	0.00	40.00	9	9,681	0.09%
2020/07/29	5	39.76	0	0.00	39.65	5	9,649	0.05%
2020/07/28	12	39.99	0	0.00	39.80	12	9,557	0.13%
2020/07/27	2	40.70	0	0.00	40.70	2	9,504	0.02%
2020/07/24	1	41.85	0	0.00	41.85	1	9,416	0.01%
2020/07/23	54	42.08	0	0.00	41.90	54	9,392	0.57%
2020/07/22	1	46.25	0	0.00	46.30	1	8,867	0.01%
2020/07/21	1	46.05	0	0.00	46.45	1	8,589	0.01%
2020/07/20	1	45.60	0	0.00	45.50	1	8,305	0.01%
2020/07/17	2	45.53	0	0.00	45.30	2	8,183	0.02%
2020/07/16	2	45.83	0.1	45.40	45.40	1.9	8,127	0.02%
2020/07/10	0	0.00	1	46.25	46.30	-1	7,797	-0.01%
2020/07/09	0	0.00	2	46.00	46.05	-2	7,768	-0.03%
2020/07/08	0	0.00	6	45.80	45.80	-6	7,614	-0.08%
2020/07/06	0	0.00	15	45.37	45.60	-15	7,467	-0.20%
2020/07/03	0	0.00	20	45.00	45.00	-20	7,630	-0.26%
2020/07/02	10	44.50	0	0.00	44.50	10	7,713	0.13%
2020/06/30	1	43.50	1	43.70	43.60	0	7,687	0.00%
2020/06/29	0.1	43.45	0	0.00	43.25	0.1	7,673	0.00%
2020/06/24	7	43.79	0	0.00	43.45	7	7,611	0.09%
2020/06/23	5	43.38	0	0.00	43.25	5	7,624	0.07%
2020/06/19	3	43.08	0	0.00	43.45	3	7,656	0.04%
2020/06/16	2	43.60	0	0.00	43.90	2	7,626	0.03%
2020/06/12	0.4	44.05	0	0.00	44.05	0.4	7,882	0.01%
2020/06/10	1	44.80	0	0.00	44.80	1	8,170	0.01%
2020/06/05	2	44.90	0	0.00	45.20	2	8,609	0.02%
2020/06/03	0	0.00	3	44.93	45.20	-3	8,776	-0.03%
2020/06/02	0	0.00	4	44.35	44.40	-4	8,730	-0.05%
2020/05/28	7	43.59	0	0.00	43.25	7	8,961	0.08%
2020/05/25	0	0.00	2	43.15	43.90	-2	9,344	-0.02%
2020/05/22	0	0.00	2	43.90	43.90	-2	9,573	-0.02%
2020/05/14	2	43.78	0	0.00	43.80	2	9,578	0.02%
2020/05/13	2	43.98	0	0.00	43.95	2	9,613	0.02%
2020/05/11	0	0.00	2	44.40	44.50	-2	9,678	-0.02%
2020/05/08	4	44.03	2	44.05	44.00	2	9,653	0.02%
2020/05/04	2	43.10	0	0.00	43.05	2	9,786	0.02%
2020/04/30	0	0.00	6	43.95	43.90	-6	9,867	-0.06%
2020/04/29	0	0.00	18	43.00	42.95	-18	9,944	-0.18%
2020/04/24	2	41.70	0	0.00	41.70	2	10,487	0.02%
2020/04/23	1	41.60	0	0.00	41.60	1	10,479	0.01%
2020/04/22	10	41.75	0	0.00	41.55	10	10,401	0.10%
2020/04/20	0	0.00	2	43.55	43.35	-2	10,376	-0.02%
2020/04/17	5	43.15	5	43.40	43.50	0	10,436	0.00%
2020/04/16	0	0.00	21	43.11	43.25	-21	10,348	-0.20%
2020/04/14	10	42.15	0	0.00	42.70	10	10,303	0.10%
2020/04/09	1	42.00	5.1	41.56	42.00	-4.1	10,474	-0.04%
2020/04/08	6	42.39	7.5	42.12	42.00	-1.5	10,466	-0.01%
2020/04/01	10.1	39.40	0	0.00	38.60	10.1	10,306	0.10%
2020/03/31	0.3	39.40	0	0.00	39.40	0.3	10,241	0.00%
2020/03/30	0	0.00	10	39.45	39.10	-10	10,235	-0.10%
2020/03/27	0	0.00	1	39.10	38.70	-1	10,350	-0.01%
2020/03/26	10	39.00	0	0.00	38.80	10	10,427	0.10%
2020/03/20	0	0.00	5	38.00	39.20	-5	10,520	-0.05%
2020/03/19	8	35.91	0	0.00	35.65	8	10,417	0.08%
2020/03/18	0	0.00	5	38.25	37.50	-5	10,315	-0.05%
2020/03/16	1	40.20	0	0.00	39.80	1	10,261	0.01%
2020/03/11	0	0.00	1	42.85	42.55	-1	9,859	-0.01%
2020/03/10	0	0.00	1	42.50	42.00	-1	9,779	-0.01%
2020/03/09	5	43.50	0	0.00	43.20	5	9,659	0.05%
2020/03/05	0	0.00	2	43.65	43.55	-2	9,738	-0.02%
2020/03/04	2	43.35	0	0.00	43.40	2	9,816	0.02%
2020/03/03	4	43.28	0	0.00	43.10	4	9,770	0.04%
2020/03/02	5	43.65	1	44.00	43.90	4	9,544	0.04%
2020/02/26	0.3	44.30	0	0.00	44.30	0.3	9,576	0.00%
2020/02/25	13	44.99	0	0.00	44.85	13	9,458	0.14%
2020/02/24	0	0.00	5	45.80	46.15	-5	9,339	-0.05%
2020/02/12	0	0.00	2	45.95	46.10	-2	9,876	-0.02%
2020/02/07	0	0.00	10	45.40	45.80	-10	9,872	-0.10%
2020/02/06	0	0.00	10	45.95	45.95	-10	9,857	-0.10%
2020/02/05	2	45.25	0	0.00	45.10	2	9,833	0.02%
2020/02/03	0	0.00	4	43.69	45.00	-4	9,719	-0.04%
2020/01/31	10	45.50	5	45.90	45.15	5	9,652	0.05%
2020/01/30	9	45.59	0	0.00	44.90	9	9,480	0.09%
2020/01/17	0	0.00	50	48.70	48.85	-50	9,088	-0.55%
2020/01/13	0	0.00	0.5	48.75	48.95	-0.5	9,156	-0.01%
2020/01/10	1	48.50	0	0.00	48.60	1	9,255	0.01%
2020/01/09	0	0.00	20	48.62	48.95	-20	9,330	-0.21%
2020/01/06	15	48.00	3	47.95	48.30	12	9,220	0.13%
2020/01/02	6	48.91	5	48.69	48.90	1	9,097	0.01%
2019/12/31	0.1	47.90	0	0.00	47.95	0.1	8,981	0.00%
2019/12/30	1	48.35	7.1	48.11	48.15	-6.1	8,980	-0.07%
2019/12/26	11	47.10	0	0.00	47.30	11	8,806	0.12%
2019/12/25	0	0.00	1	47.80	47.25	-1	8,788	-0.01%
2019/12/20	1	48.05	2	47.60	47.80	-1	8,446	-0.01%
2019/12/18	40	47.85	1	47.90	47.95	39	8,241	0.47%
2019/12/17	0	0.00	3.1	47.11	47.65	-3.1	8,245	-0.04%
2019/12/13	0	0.00	5	47.40	47.40	-5	8,195	-0.06%
2019/12/11	0	0.00	1	46.70	46.80	-1	7,924	-0.01%
2019/12/09	1	46.30	2	46.45	46.35	-1	7,881	-0.01%
2019/12/06	0	0.00	3	46.45	46.45	-3	7,852	-0.04%
2019/12/03	1	46.20	0	0.00	46.00	1	7,806	0.01%
2019/11/29	1	45.40	0	0.00	45.45	1	7,722	0.01%
2019/11/25	0	0.00	1	45.95	46.15	-1	7,539	-0.01%
2019/11/21	0	0.00	2	46.15	46.15	-2	7,518	-0.03%
2019/11/20	0	0.00	17	45.76	46.20	-17	7,419	-0.23%
2019/11/19	0	0.00	10	44.43	45.05	-10	7,151	-0.14%
2019/11/18	10	44.80	1	44.85	44.85	9	7,071	0.13%
2019/11/15	6	43.80	0	0.00	44.75	6	6,977	0.09%
2019/11/14	4	43.05	0	0.00	43.30	4	6,850	0.06%
2019/11/12	4	42.81	4	43.00	42.80	0	6,997	0.00%
2019/11/11	4	42.75	0	0.00	42.80	4	7,016	0.06%
2019/11/08	0	0.00	4	43.35	43.30	-4	7,025	-0.06%
2019/11/06	0	0.00	2	43.38	43.10	-2	7,102	-0.03%
2019/11/05	0	0.00	1	43.25	43.45	-1	7,078	-0.01%
2019/11/04	9	43.32	2	43.55	43.50	7	7,109	0.10%
2019/11/01	5	43.15	0	0.00	43.10	5	7,128	0.07%
2019/10/31	0	0.00	1	43.35	43.05	-1	7,196	-0.01%
2019/10/30	2	43.03	6	43.00	43.35	-4	7,130	-0.06%
2019/10/29	1	43.35	1	43.45	43.50	0	7,109	0.00%
2019/10/25	0	0.00	5	43.80	43.70	-5	7,146	-0.07%
2019/10/22	5	44.30	1	44.35	44.15	4	7,586	0.05%
2019/10/21	0	0.00	1	44.20	44.20	-1	7,765	-0.01%
2019/10/18	1	43.60	0	0.00	43.50	1	7,825	0.01%
2019/10/17	7	43.16	0	0.00	43.40	7	7,793	0.09%
2019/10/14	5	42.85	2	42.65	42.90	3	7,831	0.04%
2019/10/09	1	42.35	0	0.00	42.30	1	7,918	0.01%
2019/10/04	1	42.00	6	42.20	42.05	-5	8,578	-0.06%
2019/10/03	10	42.59	0	0.00	42.35	10	8,621	0.12%
2019/10/02	1	42.75	0	0.00	42.70	1	8,608	0.01%
2019/10/01	5	43.00	0	0.00	43.25	5	8,644	0.06%
2019/09/27	2	43.60	0	0.00	43.30	2	8,663	0.02%
2019/09/26	0	0.00	1	43.35	43.45	-1	8,722	-0.01%
2019/09/25	5	43.15	0	0.00	43.25	5	8,789	0.06%
2019/09/24	0	0.00	5.1	43.35	43.30	-5.1	8,733	-0.06%
2019/09/23	0	0.00	10	43.25	43.15	-10	8,802	-0.11%
2019/09/20	1	43.85	0	0.00	43.65	1	8,875	0.01%
2019/09/19	1	43.60	1	43.55	43.60	0	8,840	0.00%
2019/09/18	2	43.95	2	44.10	44.00	0	8,805	0.00%
2019/09/16	1	44.65	0	0.00	44.25	1	8,897	0.01%
2019/09/11	5	43.40	0	0.00	43.65	5	8,937	0.06%
2019/09/10	0	0.00	1	44.90	43.85	-1	8,897	-0.01%
2019/09/09	0	0.00	1	44.35	44.50	-1	8,836	-0.01%
2019/09/06	1	44.10	0	0.00	43.85	1	8,824	0.01%
2019/09/03	1	44.30	4	44.09	44.30	-3	8,927	-0.03%
2019/09/02	18	43.53	0	0.00	43.65	18	8,847	0.20%
2019/08/28	0	0.00	17	42.25	42.05	-17	8,832	-0.19%
2019/08/27	1	42.00	0	0.00	41.75	1	8,907	0.01%
2019/08/22	1	42.05	10	42.15	41.95	-9	9,065	-0.10%
2019/08/20	17	42.54	0	0.00	42.50	17	9,198	0.18%
2019/08/15	1	42.20	0	0.00	41.80	1	9,144	0.01%
2019/08/14	1	40.95	1	41.05	41.35	0	9,127	0.00%
2019/08/13	5	40.55	0	0.00	40.40	5	9,205	0.05%
2019/08/08	5	40.80	0	0.00	41.20	5	9,680	0.05%
2019/08/06	5	40.46	2	40.65	40.65	3	9,668	0.03%
2019/08/05	1	40.95	1	41.30	41.20	0	9,598	0.00%
2019/08/02	0	0.00	1	40.85	41.00	-1	9,556	-0.01%
2019/08/01	0	0.00	19	41.40	41.40	-19	9,485	-0.20%
2019/07/31	19	42.15	0	0.00	41.80	19	9,412	0.20%
2019/07/24	9	43.17	0	0.00	42.90	9	9,150	0.10%
2019/07/22	1	46.65	0	0.00	46.35	1	8,623	0.01%
2019/07/17	1	46.50	0	0.00	46.55	1	8,465	0.01%
2019/07/16	0	0.00	6	46.20	46.40	-6	8,514	-0.07%
2019/07/12	3	45.73	4	46.03	46.10	-1	8,407	-0.01%
2019/07/11	3	46.87	3	47.53	47.15	0	8,162	0.00%
2019/07/10	0	0.00	0.1	48.25	48.50	-0.1	7,895	0.00%
2019/07/08	1	48.00	0	0.00	48.00	1	7,781	0.01%
2019/07/04	2	47.65	0	0.00	47.60	2	7,931	0.03%
2019/07/03	1	48.10	0	0.00	48.00	1	7,935	0.01%
2019/07/02	1	48.50	1	48.50	48.60	0	7,954	0.00%
2019/06/28	0.5	47.55	0	0.00	47.55	0.5	8,046	0.01%
2019/06/27	0	0.00	2	48.38	48.90	-2	8,111	-0.02%
2019/06/21	1	46.85	0	0.00	46.65	1	8,483	0.01%
2019/06/20	0	0.00	1	47.95	47.65	-1	8,506	-0.01%
2019/06/19	0	0.00	2	47.20	47.40	-2	8,616	-0.02%
2019/06/18	1	46.65	0	0.00	47.00	1	8,755	0.01%
2019/06/17	1	46.75	1	46.85	46.75	0	8,778	0.00%
2019/06/13	0.5	46.00	0	0.00	46.15	0.5	9,195	0.01%
2019/06/12	1	46.35	31	46.43	46.75	-30	9,288	-0.32%
2019/06/11	1	46.55	0	0.00	46.75	1	9,272	0.01%
2019/06/06	21	45.80	1	45.90	45.85	20	9,214	0.22%
2019/06/04	2	45.85	0	0.00	45.30	2	9,153	0.02%
2019/06/03	0	0.00	2	45.45	45.50	-2	9,094	-0.02%
2019/05/31	0	0.00	2	45.10	45.10	-2	9,022	-0.02%
2019/05/30	0	0.00	1	44.85	44.95	-1	8,920	-0.01%
2019/05/20	0	0.00	1	43.80	44.00	-1	8,995	-0.01%
2019/05/17	2	43.33	3	43.73	43.75	-1	8,910	-0.01%
2019/05/09	0	0.00	1	42.00	41.85	-1	8,817	-0.01%
2019/05/07	0	0.00	2	42.03	42.10	-2	8,984	-0.02%
2019/04/24	0	0.00	1	41.05	40.90	-1	9,213	-0.01%
2019/04/23	0	0.00	1	40.70	40.50	-1	9,210	-0.01%
2019/04/11	0	0.00	1	41.90	41.65	-1	9,363	-0.01%
2019/04/10	0	0.00	1	41.30	41.30	-1	9,228	-0.01%
2019/04/02	0	0.00	3	41.00	41.25	-3	8,939	-0.03%
2019/04/01	0	0.00	1	40.60	40.50	-1	8,800	-0.01%
2019/03/29	1	39.80	4	40.01	40.10	-3	8,582	-0.03%
2019/03/28	0	0.00	2	39.90	39.85	-2	8,537	-0.02%
2019/03/27	9	39.33	0	0.00	39.40	9	8,400	0.11%
2019/03/26	3	39.18	1	39.95	40.00	2	8,306	0.02%
2019/03/25	1	39.40	1	40.00	40.00	0	8,302	0.00%
2019/03/22	3	39.67	0	0.00	39.50	3	8,312	0.04%
2019/03/21	1	38.90	13	38.63	39.50	-12	8,244	-0.15%
2019/03/18	12	37.90	0	0.00	37.65	12	7,933	0.15%
2019/03/05	1	38.20	0	0.00	38.20	1	8,215	0.01%
2019/03/04	5	38.10	5	38.30	38.25	0	8,420	0.00%
2019/02/26	1	38.85	12	38.68	38.60	-11	8,290	-0.13%
2019/02/25	5	38.50	0	0.00	37.85	5	8,173	0.06%
2019/02/22	5	38.40	0	0.00	38.85	5	8,063	0.06%
2019/02/21	4	38.50	6	39.07	38.85	-2	8,021	-0.02%
2019/02/20	0	0.00	1	38.00	38.35	-1	7,926	-0.01%
2019/01/30	2	35.80	3	36.13	36.45	-1	7,672	-0.01%
2019/01/29	3	35.40	3	35.90	36.00	0	7,644	0.00%
2019/01/28	0	0.00	10	36.05	36.20	-10	7,736	-0.13%
2019/01/23	5	35.60	0	0.00	36.00	5	8,101	0.06%
2019/01/22	5	35.75	3	35.70	35.80	2	8,201	0.02%
2019/01/21	5	35.76	5	35.85	36.15	0	8,631	0.00%
2019/01/17	0	0.00	2	35.55	35.70	-2	8,937	-0.02%
2019/01/14	1	34.85	0	0.00	35.05	1	9,407	0.01%
2019/01/11	0	0.00	1	36.00	36.00	-1	9,493	-0.01%
2019/01/09	0	0.00	3	35.12	35.25	-3	9,318	-0.03%
2018/12/28	0	0.00	1	34.15	33.95	-1	9,772	-0.01%
2018/12/21	0	0.00	2	34.45	34.40	-2	10,593	-0.02%
2018/12/17	1	34.70	14	34.80	34.80	-13	11,458	-0.11%
2018/12/14	0	0.00	2	33.70	34.00	-2	11,563	-0.02%
2018/12/11	5	33.02	0	0.00	32.95	5	11,928	0.04%
2018/12/07	1	33.40	0	0.00	33.50	1	12,491	0.01%
2018/12/05	0	0.00	1	33.65	33.80	-1	13,258	-0.01%
2018/12/04	11	33.65	3	34.00	33.85	8	13,328	0.06%
2018/12/03	3	33.87	0	0.00	34.50	3	13,054	0.02%
2018/11/30	0	0.00	2	33.30	33.70	-2	12,980	-0.02%
2018/11/29	2	33.10	1	33.05	32.65	1	12,808	0.01%
2018/11/28	0	0.00	5	33.10	33.05	-5	12,834	-0.04%
2018/11/27	5	31.95	0	0.00	32.30	5	12,886	0.04%
2018/11/26	0	0.00	1	33.25	33.05	-1	12,862	-0.01%
2018/11/23	1	32.65	0	0.00	32.55	1	13,101	0.01%
2018/11/15	1	33.45	0	0.00	33.40	1	13,415	0.01%
2018/11/12	2	33.25	1	33.50	33.70	1	13,584	0.01%
2018/11/09	1	33.00	0	0.00	33.05	1	13,652	0.01%
2018/11/08	2	33.83	0	0.00	33.60	2	13,827	0.01%
2018/11/06	1	32.40	0	0.00	32.40	1	14,257	0.01%
2018/11/01	1	33.30	0	0.00	33.30	1	14,199	0.01%
2018/10/30	1	31.20	4	31.33	31.70	-3	13,873	-0.02%
2018/10/29	8	31.06	0	0.00	30.75	8	13,814	0.06%
2018/10/26	2	31.95	0	0.00	32.10	2	13,497	0.01%
2018/10/24	2	33.10	5	33.84	33.55	-3	13,288	-0.02%
2018/10/23	5	34.14	0	0.00	34.00	5	13,176	0.04%
2018/10/22	3	36.40	0	36.40	36.35	3	12,958	0.02%
2018/10/19	1	36.25	0	0.00	36.25	1	13,203	0.01%
2018/10/16	2	37.50	0	0.00	37.90	2	13,290	0.02%
2018/10/11	0	0.00	5	38.40	38.15	-5	13,503	-0.04%
2018/10/01	0	0.00	0.7	41.30	41.40	-0.7	12,975	-0.01%
2018/09/28	1	41.10	2	41.35	41.50	-1	12,967	-0.01%
2018/09/27	1	40.40	1	40.55	40.55	0	12,655	0.00%
2018/09/26	1	39.50	0.3	39.60	39.60	0.7	12,455	0.01%
2018/09/25	2.3	40.15	0	0.00	40.00	2.3	12,385	0.02%
2018/09/21	0	0.00	1	40.95	41.25	-1	12,178	-0.01%
2018/09/20	0	39.45	11	39.33	39.45	-11	11,855	-0.09%
2018/09/18	1	37.00	1	37.05	37.00	0	11,452	0.00%
2018/09/17	1	36.65	1	37.80	36.40	0	11,425	0.00%
2018/09/14	2	38.05	0	0.00	37.80	2	11,333	0.02%
2018/09/13	1	36.45	1	36.95	37.00	0	11,114	0.00%
2018/09/12	1	35.85	0	0.00	36.10	1	10,921	0.01%
2018/09/11	10	36.30	0	0.00	36.10	10	10,759	0.09%
2018/09/07	1	39.90	0	0.00	39.90	1	10,150	0.01%
2018/09/04	1	41.25	0	0.00	41.10	1	10,051	0.01%
2018/09/03	0	0.00	5	41.60	40.80	-5	9,914	-0.05%
2018/08/31	2	41.85	0	0.00	41.85	2	9,866	0.02%
2018/08/30	2	42.53	0	0.00	41.95	2	9,720	0.02%
2018/08/29	0	0.00	1	44.95	45.40	-1	9,464	-0.01%
2018/08/28	1	45.05	2	44.90	44.85	-1	9,363	-0.01%
2018/08/27	1	45.50	3	45.47	45.50	-2	9,384	-0.02%
2018/08/21	1	44.85	8	44.45	44.85	-7	9,568	-0.07%
2018/08/20	1	44.30	0	0.00	44.35	1	9,518	0.01%
2018/08/15	4	43.08	0	0.00	43.50	4	9,180	0.04%
2018/08/10	0	0.00	1	41.45	41.30	-1	8,668	-0.01%
2018/08/08	1	42.30	1	42.10	42.15	0	8,824	0.00%
2018/08/06	0	0.00	1	41.10	41.00	-1	8,836	-0.01%
2018/08/03	0	0.00	3	41.43	40.80	-3	8,786	-0.03%
2018/08/02	2	41.00	0	0.00	41.00	2	8,874	0.02%
2018/08/01	0	0.00	8	41.81	41.40	-8	8,858	-0.09%
2018/07/31	0	0.00	4	41.00	40.80	-4	8,793	-0.05%
2018/07/30	0	0.00	16	41.20	41.50	-16	8,829	-0.18%
2018/07/27	1	41.35	1.5	41.30	40.60	-0.5	8,790	-0.01%
2018/07/26	5	41.12	3.2	41.41	41.75	1.8	8,832	0.02%
2018/07/25	0	0.00	9	40.22	39.55	-9	8,732	-0.10%
2018/07/24	3	38.25	18	39.16	39.70	-15	8,702	-0.17%
2018/07/20	0	0.00	1	37.90	38.00	-1	8,755	-0.01%
2018/07/19	0	0.00	1	37.70	37.75	-1	8,709	-0.01%
2018/07/18	0	0.00	1	36.70	36.80	-1	8,828	-0.01%
2018/07/13	0	0.00	5	35.85	36.00	-5	8,912	-0.06%
2018/07/10	0	0.00	6	35.93	36.10	-6	8,773	-0.07%
2018/07/04	0	0.00	0.3	34.45	34.65	-0.3	8,404	0.00%
2018/07/03	0	0.00	3	34.52	34.50	-3	8,446	-0.04%
2018/07/02	0	0.00	3	33.97	34.00	-3	8,281	-0.04%
2018/06/29	5	32.65	5	32.90	33.50	0	8,165	0.00%
2018/06/25	2	33.05	0	0.00	32.75	2	7,756	0.03%
2018/06/21	0	0.00	1	33.10	33.25	-1	7,549	-0.01%
2018/06/19	5	32.80	0	0.00	32.65	5	7,326	0.07%
2018/06/15	2	33.50	0	0.00	33.45	2	7,222	0.03%
2018/06/11	1	33.65	0	0.00	33.65	1	7,095	0.01%
2018/06/06	0	0.00	3	33.90	34.10	-3	7,263	-0.04%
2018/06/01	1	32.90	0	0.00	33.25	1	7,139	0.01%
2018/05/31	2	32.95	0	0.00	33.05	2	7,103	0.03%
2018/05/24	5	33.55	0	0.00	33.85	5	6,729	0.07%
2018/05/23	0	0.00	4	34.40	33.65	-4	6,696	-0.06%
2018/05/22	3	34.50	4	34.63	34.30	-1	6,622	-0.02%
2018/05/21	0	0.00	1	35.20	35.25	-1	6,581	-0.02%
2018/05/18	0	0.00	7	34.94	35.05	-7	6,508	-0.11%
2018/05/17	0	0.00	2	34.10	34.10	-2	6,387	-0.03%
2018/05/15	2	33.05	0	0.00	33.75	2	6,089	0.03%
2018/05/14	0	0.00	6	33.71	33.95	-6	6,106	-0.10%
2018/05/11	3	33.22	0	0.00	33.00	3	6,018	0.05%
2018/05/10	0	0.00	6	32.98	33.00	-6	6,005	-0.10%
2018/05/09	0	0.00	11	32.55	32.40	-11	5,826	-0.19%
2018/05/08	0	0.00	5	32.27	32.40	-5	5,741	-0.09%
2018/05/07	2	31.65	3	31.65	31.50	-1	5,623	-0.02%
2018/05/02	0	0.00	9	31.94	32.05	-9	5,299	-0.17%
2018/04/30	3	31.80	0	0.00	31.75	3	5,080	0.06%
2018/04/27	1	32.05	2	31.83	31.75	-1	4,954	-0.02%
2018/04/26	1	31.85	6	31.72	31.30	-5	4,875	-0.10%
2018/04/24	1	31.70	4	31.25	30.90	-3	4,645	-0.07%
2018/04/23	2	30.95	6	31.08	30.95	-4	4,479	-0.09%
2018/04/20	0	0.00	4	30.35	30.40	-4	4,408	-0.09%
2018/04/19	5	29.85	16	30.00	30.15	-11	4,378	-0.25%
2018/04/18	0	0.00	2	29.15	29.20	-2	4,376	-0.05%
2018/04/16	0	0.00	3	29.20	29.25	-3	4,612	-0.07%
2018/04/12	1	28.90	5	29.26	29.10	-4	4,922	-0.08%
2018/04/10	1	29.00	0	0.00	29.45	1	5,115	0.02%
2018/04/09	0	0.00	4	29.20	29.45	-4	5,159	-0.08%
2018/04/03	2	28.15	0	0.00	28.25	2	5,117	0.04%
2018/04/02	1	28.45	0	0.00	28.70	1	5,156	0.02%
2018/03/30	1	28.25	0	0.00	28.35	1	5,255	0.02%
2018/03/29	3	28.10	0	0.00	28.10	3	5,283	0.06%
2018/03/28	2	28.45	0	0.00	28.40	2	5,284	0.04%
2018/03/26	1	28.45	0	0.00	28.55	1	5,352	0.02%
2018/03/23	2	28.50	0	0.00	28.80	2	5,385	0.04%
2018/03/21	0	0.00	1	29.25	29.25	-1	5,459	-0.02%
2018/03/19	0	0.00	2	29.15	29.20	-2	5,583	-0.04%
2018/03/16	4	29.00	0	0.00	29.10	4	5,608	0.07%
2018/03/12	0	0.00	17	28.55	29.60	-17	5,416	-0.31%
2018/03/09	0	0.00	10	28.08	28.15	-10	5,561	-0.18%
2018/03/08	7	27.52	0	0.00	27.45	7	5,519	0.13%
2018/03/07	3	27.70	0	0.00	27.55	3	5,444	0.06%
2018/03/06	5	27.90	0	0.00	27.90	5	5,455	0.09%
2018/03/02	1	27.75	1	27.90	27.90	0	5,519	0.00%
2018/03/01	2	27.80	0	0.00	28.20	2	5,477	0.04%
2018/02/27	10	28.15	0	0.00	28.40	10	5,431	0.18%
2018/02/26	5	28.30	0	0.00	28.35	5	5,345	0.09%
2018/02/23	0	0.00	3	28.35	28.40	-3	5,287	-0.06%
2018/02/22	2	27.95	0	0.00	28.25	2	5,288	0.04%
2018/02/09	1	27.00	0	0.00	27.10	1	5,226	0.02%
2018/02/08	2	27.85	0	0.00	27.70	2	5,165	0.04%
2018/02/06	1	28.20	0	0.00	27.20	1	5,066	0.02%
2018/02/02	1	29.50	0	0.00	29.50	1	4,830	0.02%
2018/02/01	0	0.00	2	30.00	30.00	-2	4,801	-0.04%
2018/01/26	0	0.00	1	30.45	30.30	-1	4,648	-0.02%
2018/01/25	2	30.20	0	0.00	30.20	2	4,599	0.04%
2018/01/24	1	29.90	0	0.00	30.00	1	4,562	0.02%
2018/01/23	2	29.95	5	30.15	30.20	-3	4,546	-0.07%
2018/01/19	1	30.40	0	0.00	30.50	1	4,432	0.02%
2018/01/18	1	30.65	0	0.00	30.75	1	4,385	0.02%
2018/01/17	0	0.00	2	30.73	30.90	-2	4,345	-0.05%
2018/01/15	0	0.00	3	30.38	30.40	-3	4,140	-0.07%
2018/01/12	1	29.95	2	30.20	30.00	-1	4,067	-0.02%
2018/01/11	5	29.72	8	29.84	29.40	-3	3,921	-0.08%
2018/01/10	0	0.00	1	30.50	30.50	-1	3,737	-0.03%
2018/01/09	0	0.00	1	30.15	30.40	-1	3,655	-0.03%
2018/01/08	0	0.00	9	30.20	30.30	-9	3,520	-0.26%
2018/01/05	1	29.20	11.1	28.96	29.35	-10.1	3,339	-0.30%
2018/01/04	4	28.50	5.8	28.68	28.60	-1.8	3,220	-0.05%
2018/01/03	4	28.25	1	28.30	28.40	3	3,145	0.10%
2018/01/02	7	28.11	0	0.00	28.20	7	3,041	0.23%