國泰金 (2882)-凱基-竹東券商分點個股進出

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

國泰金

(2882)

可現股當沖

股價
50.5
漲跌
▼0.3
漲幅
-0.59%
成交量
35,927張
產業
上市金融類股
2543人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

國泰金 (2882)籌碼相關－凱基-竹東券商分點個股進出

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-竹東券商分點個股進出
凱基-竹東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
2024/04/30	2.2	50.79	0.5	50.70	50.50	1.7	23,517	0.01%
2024/04/29	0	0.00	2.2	50.59	50.80	-2.2	23,098	-0.01%
2024/04/25	10.2	48.45	0	0.00	48.55	10.2	22,428	0.05%
2024/04/24	0.8	49.16	0	0.00	49.25	0.8	22,385	0.00%
2024/04/23	0	0.00	1	48.80	48.75	-1	22,603	0.00%
2024/04/22	0	0.00	1	48.55	48.40	-1	22,828	0.00%
2024/04/19	0.1	47.60	0	0.00	47.45	0.1	22,753	0.00%
2024/04/18	0	0.00	1	48.00	48.45	-1	22,431	0.00%
2024/04/16	22.1	48.32	0	0.00	47.85	22.1	22,176	0.10%
2024/04/15	10	48.45	6	49.04	48.95	4	21,808	0.02%
2024/04/12	10.6	49.19	0	0.00	49.05	10.6	21,657	0.05%
2024/04/09	0	0.00	1	49.40	49.45	-1	20,642	0.00%
2024/04/03	0.3	48.33	0	0.00	48.05	0.3	20,142	0.00%
2024/04/01	1	48.90	0	0.00	48.95	1	20,092	0.00%
2024/03/28	10	48.20	0	0.00	48.25	10	19,806	0.05%
2024/03/26	1	47.90	0	0.00	48.35	1	19,800	0.01%
2024/03/25	0.1	48.00	0	0.00	48.10	0.1	19,822	0.00%
2024/03/22	17	48.50	0	0.00	48.55	17	19,755	0.09%
2024/03/21	0.5	48.20	3	48.47	48.55	-2.5	19,329	-0.01%
2024/03/20	17	47.50	0	0.00	47.50	17	19,083	0.09%
2024/03/19	0	0.00	2	47.80	47.75	-2	19,384	-0.01%
2024/03/15	0	0.00	3	47.92	47.65	-3	19,158	-0.02%
2024/03/14	20	48.10	1.8	48.15	48.30	18.2	18,269	0.10%
2024/03/13	0	0.00	3	46.80	46.80	-3	17,370	-0.02%
2024/03/12	2	46.50	0	0.00	46.50	2	17,141	0.01%
2024/03/11	41.5	46.10	1	46.05	46.05	40.5	16,726	0.24%
2024/03/07	0	0.00	1	44.90	44.85	-1	15,741	-0.01%
2024/03/06	3	44.80	0	0.00	44.55	3	15,652	0.02%
2024/03/04	0	0.00	4	44.70	44.65	-4	15,905	-0.03%
2024/03/01	0	44.85	0	0.00	44.65	0	15,930	0.00%
2024/02/29	1	44.90	0	0.00	45.05	1	15,994	0.01%
2024/02/27	5	44.32	0	0.00	44.30	5	15,657	0.03%
2024/02/26	0	44.50	0	0.00	44.30	0	15,576	0.00%
2024/02/23	4	44.60	2.2	44.70	44.45	1.8	15,466	0.01%
2024/02/22	0	44.90	0	0.00	44.90	0	15,679	0.00%
2024/02/21	0	44.85	0	0.00	44.75	0	15,691	0.00%
2024/02/20	4	45.00	0	0.00	45.10	4	15,713	0.03%
2024/02/19	0	44.85	0	0.00	45.00	0	15,792	0.00%
2024/02/05	0.5	43.95	0	0.00	43.90	0.5	15,847	0.00%
2024/01/30	1	44.10	0	0.00	43.90	1	15,388	0.01%
2024/01/29	0	0.00	1	44.40	44.40	-1	15,324	-0.01%
2024/01/26	1	44.55	0	0.00	44.50	1	15,340	0.01%
2024/01/25	0	0.00	4	44.24	44.35	-4	15,366	-0.03%
2024/01/22	0.2	44.00	0	0.00	43.85	0.2	15,315	0.00%
2024/01/19	1.2	43.57	0	0.00	43.80	1.2	15,261	0.01%
2024/01/18	9	43.28	0	0.00	43.30	9	15,132	0.06%
2024/01/17	5	43.60	0	0.00	43.30	5	14,958	0.03%
2024/01/15	2	44.60	0	0.00	44.45	2	14,262	0.01%
2024/01/12	5	44.55	0	0.00	44.50	5	14,417	0.03%
2024/01/08	0	0.00	0	45.15	45.10	0	14,471	0.00%
2024/01/05	4	44.90	0	0.00	44.85	4	14,492	0.03%
2024/01/04	6	44.85	0	0.00	44.70	6	14,633	0.04%
2024/01/03	2	44.95	0	0.00	44.95	2	14,958	0.01%
2024/01/02	4	45.40	0	0.00	45.50	4	14,818	0.03%
2023/12/28	0	45.40	0	0.00	45.80	0	15,058	0.00%
2023/12/27	2	45.45	0	0.00	45.45	2	15,076	0.01%
2023/12/26	0	0.00	20	45.00	45.20	-20	15,031	-0.13%
2023/12/20	10	44.88	0	0.00	44.85	10	15,167	0.07%
2023/12/18	4.2	45.45	0	0.00	45.50	4.2	15,242	0.03%
2023/12/15	3	45.70	0	0.00	45.85	3	15,385	0.02%
2023/12/13	5	44.75	0	0.00	44.70	5	14,626	0.03%
2023/12/08	0	45.00	2	44.90	44.85	-2	14,513	-0.01%
2023/12/07	0	45.30	0	0.00	45.00	0	14,380	0.00%
2023/12/05	0	45.75	9	45.70	45.55	-9	14,051	-0.06%
2023/11/24	0.6	46.20	0	0.00	46.30	0.6	13,412	0.00%
2023/11/22	0	0.00	1	46.30	46.30	-1	13,527	-0.01%
2023/11/20	0.5	45.60	0	0.00	45.70	0.5	13,372	0.00%
2023/11/17	0	0.00	1.3	45.88	45.80	-1.3	13,436	-0.01%
2023/11/13	0	0.00	0.9	45.26	45.25	-0.9	12,936	-0.01%
2023/11/09	0.5	45.00	1	45.10	45.15	-0.5	13,107	0.00%
2023/11/08	0	0.00	1	45.15	45.05	-1	13,393	-0.01%
2023/11/06	0	0.00	0.2	45.35	45.35	-0.2	13,650	0.00%
2023/11/03	0	0.00	0.2	45.10	45.35	-0.2	13,730	0.00%
2023/11/01	0.5	44.25	0	0.00	44.30	0.5	13,947	0.00%
2023/10/25	0	0.00	1	44.35	44.15	-1	15,491	-0.01%
2023/10/24	1	44.05	1	44.35	44.15	0	15,975	0.00%
2023/10/23	1	44.05	1	44.35	44.10	0	16,353	0.00%
2023/10/20	1	44.10	1	44.40	44.70	0	16,283	0.00%
2023/10/12	0.1	45.85	1	46.05	46.15	-0.9	16,565	-0.01%
2023/10/11	0	0.00	1	45.30	45.95	-1	16,466	-0.01%
2023/10/06	0	0.00	3	44.27	44.55	-3	16,194	-0.02%
2023/10/04	3.1	43.78	1	43.60	43.55	2.1	16,486	0.01%
2023/10/03	1	44.05	0	0.00	44.00	1	16,314	0.01%
2023/10/02	4	44.51	0	0.00	44.50	4	16,316	0.02%
2023/09/28	1.3	44.59	1	44.95	44.55	0.3	16,601	0.00%
2023/09/27	0.3	44.55	0	0.00	44.60	0.3	16,568	0.00%
2023/09/26	5	44.75	0	0.00	44.45	5	16,547	0.03%
2023/09/25	2.1	44.68	1.9	44.70	44.85	0.2	16,456	0.00%
2023/09/22	0.5	44.85	0	0.00	44.70	0.5	16,512	0.00%
2023/09/21	1	44.80	1	44.75	44.90	0	16,526	0.00%
2023/09/20	0	46.00	0	0.00	45.70	0	16,348	0.00%
2023/09/18	0	0.00	0.6	46.50	46.40	-0.6	16,393	0.00%
2023/09/15	0.3	46.70	0	0.00	46.65	0.3	16,421	0.00%
2023/09/14	0.1	46.70	0	0.00	46.90	0.1	16,289	0.00%
2023/09/08	0	0.00	0.4	46.10	46.30	-0.4	16,744	0.00%
2023/09/07	1.1	45.71	0	0.00	45.70	1.1	17,001	0.01%
2023/09/06	0	0.00	0.1	46.00	45.80	-0.1	17,246	0.00%
2023/09/04	0	0.00	3	46.50	46.65	-3	17,791	-0.02%
2023/09/01	1	46.20	0	0.00	46.60	1	18,058	0.01%
2023/08/25	0	0.00	4.4	44.46	44.50	-4.4	19,481	-0.02%
2023/08/24	1	44.25	0	0.00	44.65	1	19,716	0.01%
2023/08/22	0.5	44.85	3	44.97	45.00	-2.5	20,119	-0.01%
2023/08/21	1	45.30	0	0.00	45.40	1	20,286	0.00%
2023/08/17	3	45.25	0	0.00	45.30	3	20,594	0.01%
2023/08/16	0.1	45.30	0	0.00	45.10	0.1	20,645	0.00%
2023/08/15	0	0.00	4	45.40	45.40	-4	21,046	-0.02%
2023/08/14	0.2	45.40	0	0.00	45.40	0.2	21,344	0.00%
2023/08/11	0.4	46.60	1	46.45	46.45	-0.6	21,395	0.00%
2023/08/09	1	46.50	0	0.00	46.45	1	21,514	0.00%
2023/08/07	0.1	46.55	0	0.00	46.45	0.1	21,777	0.00%
2023/08/02	4.1	46.64	2.2	46.55	46.20	1.9	21,721	0.01%
2023/08/01	1	47.15	1.2	47.19	47.25	-0.2	21,359	0.00%
2023/07/31	1	45.75	0	0.00	45.75	1	20,808	0.00%
2023/07/27	0	0.00	5	45.90	46.00	-5	20,452	-0.02%
2023/07/26	0	0.00	1	45.20	45.35	-1	20,136	0.00%
2023/07/25	0.1	44.50	0	0.00	44.55	0.1	19,903	0.00%
2023/07/21	0	0.00	2	44.60	44.40	-2	20,007	-0.01%
2023/07/20	1	44.55	0	0.00	44.75	1	20,025	0.00%
2023/07/19	0	0.00	3	44.75	44.50	-3	19,914	-0.02%
2023/07/17	0	0.00	1	44.90	45.00	-1	19,538	-0.01%
2023/07/13	1.2	43.81	2	43.85	43.60	-0.8	19,219	0.00%
2023/07/12	0.3	43.75	0	0.00	44.00	0.3	19,104	0.00%
2023/07/11	0.3	43.48	2	43.65	43.60	-1.7	19,068	-0.01%
2023/07/10	0.2	42.86	0	0.00	42.65	0.2	19,014	0.00%
2023/07/07	0.2	42.40	1	42.10	42.25	-0.8	18,995	0.00%
2023/07/06	5	42.56	0	0.00	42.50	5	18,948	0.03%
2023/07/05	20	43.31	0.2	43.40	43.20	19.8	18,679	0.11%
2023/07/04	0.1	43.30	0	0.00	43.05	0.1	18,804	0.00%
2023/07/03	2	43.25	0	0.00	43.30	2	18,884	0.01%
2023/06/29	1	43.55	0	0.00	43.40	1	19,023	0.01%
2023/06/27	1.2	44.06	42	44.01	44.15	-40.8	18,865	-0.22%
2023/06/26	0.8	44.20	0	0.00	44.05	0.8	18,810	0.00%
2023/06/21	0	0.00	11	44.35	44.40	-11	18,796	-0.06%
2023/06/19	1	43.90	0	0.00	43.90	1	19,245	0.01%
2023/06/16	4	44.21	0	0.00	43.90	4	19,296	0.02%
2023/06/15	1	44.55	5	44.25	44.35	-4	19,510	-0.02%
2023/06/13	0	0.00	12.6	44.06	44.10	-12.6	20,165	-0.06%
2023/06/12	0.4	44.25	0	0.00	44.05	0.4	20,040	0.00%
2023/06/09	0	0.00	4	44.45	44.60	-4	20,220	-0.02%
2023/06/08	1.2	44.69	0	0.00	44.60	1.2	20,265	0.01%
2023/06/07	0.1	45.25	0	0.00	45.40	0.1	20,307	0.00%
2023/06/05	2	45.60	1	45.40	45.25	1	20,213	0.00%
2023/06/02	0	0.00	6	44.19	44.45	-6	19,891	-0.03%
2023/05/31	0	0.00	0.5	44.83	44.30	-0.5	19,733	0.00%
2023/05/30	0.2	44.76	0	0.00	44.50	0.2	18,585	0.00%
2023/05/29	0	0.00	2	45.00	44.75	-2	18,760	-0.01%
2023/05/25	0.2	44.33	0	0.00	44.05	0.2	18,466	0.00%
2023/05/24	0.2	44.50	0	0.00	44.80	0.2	18,428	0.00%
2023/05/19	2	44.80	100.1	45.00	45.15	-98.1	18,867	-0.52%
2023/05/17	0.1	43.90	15	43.69	43.95	-14.9	18,294	-0.08%
2023/05/16	0.1	43.25	6	43.67	43.60	-6	18,227	-0.03%
2023/05/12	0.3	43.30	0	0.00	42.65	0.3	18,034	0.00%
2023/05/11	0.1	43.55	10	43.50	43.70	-9.9	17,729	-0.06%
2023/05/10	0.2	43.00	0	0.00	43.05	0.2	17,471	0.00%
2023/05/09	0	0.00	4.3	43.27	43.50	-4.3	17,476	-0.02%
2023/05/08	11	42.70	5.4	42.89	43.05	5.6	17,565	0.03%
2023/05/04	0.3	42.25	0	0.00	42.50	0.3	18,392	0.00%
2023/05/03	0.2	42.35	0	0.00	42.40	0.2	18,694	0.00%
2023/05/02	5.3	42.29	0	0.00	42.50	5.3	19,081	0.03%
2023/04/26	2	42.15	2	42.25	42.35	0	19,928	0.00%
2023/04/25	0	0.00	3	42.55	42.60	-3	20,081	-0.01%
2023/04/20	0	0.00	4	42.80	42.95	-4	20,474	-0.02%
2023/04/19	1	42.70	0	0.00	42.75	1	21,138	0.00%
2023/04/13	0	0.00	0	42.65	42.60	0	21,991	0.00%
2023/04/06	1	41.65	0	0.00	42.00	1	23,302	0.00%
2023/03/31	0	41.90	0	0.00	41.80	0	23,594	0.00%
2023/03/30	2	41.50	0	0.00	41.60	2	23,594	0.01%
2023/03/28	1	41.55	0	0.00	41.55	1	23,992	0.00%
2023/03/27	11	41.07	1	41.15	41.35	10	24,166	0.04%
2023/03/22	5	41.30	0	0.00	41.35	5	24,551	0.02%
2023/03/21	1	40.85	10	40.95	40.75	-9	24,426	-0.04%
2023/03/20	16.2	40.19	1	40.15	40.20	15.2	24,598	0.06%
2023/03/16	32	40.81	1	40.55	40.50	31	24,373	0.13%
2023/03/15	20	41.78	1	41.80	41.50	19	24,276	0.08%
2023/03/14	4.2	41.66	0	0.00	41.55	4.2	24,661	0.02%
2023/03/13	2.1	42.43	3	42.12	42.30	-0.9	24,935	0.00%
2023/03/10	4	42.71	0	0.00	42.70	4	25,078	0.02%
2023/03/07	0	0.00	0.5	43.66	43.75	-0.5	26,525	0.00%
2023/03/03	2	42.95	0	0.00	42.90	2	26,792	0.01%
2023/03/02	0	0.00	1	42.80	43.00	-1	26,977	0.00%
2023/03/01	1.2	43.21	0	0.00	42.75	1.2	27,137	0.00%
2023/02/24	0	0.00	2	43.35	43.45	-2	26,962	-0.01%
2023/02/23	4.1	43.33	0	0.00	43.30	4.1	26,909	0.02%
2023/02/22	0.1	43.50	0.9	43.55	43.35	-0.8	26,842	0.00%
2023/02/21	1	43.90	5	43.65	43.85	-4	26,799	-0.01%
2023/02/20	4	44.25	21	44.19	44.45	-17	26,879	-0.06%
2023/02/17	5	43.85	14	43.90	44.00	-9	26,840	-0.03%
2023/02/16	0.1	43.00	0	0.00	43.05	0.1	26,950	0.00%
2023/02/15	0.1	43.30	0	0.00	42.95	0.1	27,722	0.00%
2023/02/14	2	43.50	1	43.05	43.60	1	27,665	0.00%
2023/02/13	0.1	42.50	0	0.00	42.90	0.1	27,674	0.00%
2023/02/10	0	0.00	6	42.73	42.65	-6	27,777	-0.02%
2023/02/09	6	42.61	0	0.00	42.60	6	27,815	0.02%
2023/02/07	4.1	42.80	0	0.00	42.80	4.1	27,990	0.01%
2023/02/06	4	43.00	0	0.00	42.65	4	28,020	0.01%
2023/02/02	1.1	44.00	1	44.20	44.05	0.1	27,739	0.00%
2023/01/31	3	42.55	0	0.00	42.55	3	27,273	0.01%
2023/01/30	0	0.00	3	42.97	42.70	-3	27,171	-0.01%
2023/01/17	13	41.91	5	41.90	42.00	8	26,752	0.03%
2023/01/16	16	41.74	0.1	41.95	41.75	15.9	26,590	0.06%
2023/01/13	0	0.00	5	41.90	41.80	-5	27,003	-0.02%
2023/01/12	0	0.00	3	41.72	41.70	-3	27,100	-0.01%
2023/01/11	5	41.45	1	41.45	41.40	4	27,226	0.01%
2023/01/10	8	41.56	2	41.55	41.70	6	27,398	0.02%
2023/01/09	2	41.75	19	41.57	42.00	-17	27,590	-0.06%
2023/01/06	0	0.00	6	40.40	40.75	-6	27,378	-0.02%
2023/01/05	3	40.12	0	0.00	40.25	3	28,347	0.01%
2023/01/04	1	40.05	3	40.02	39.95	-2	28,290	-0.01%
2023/01/03	4	39.83	1	39.95	39.95	3	28,532	0.01%
2022/12/30	23	40.00	15	40.06	40.00	8	28,201	0.03%
2022/12/29	1	40.15	0	0.00	40.10	1	26,812	0.00%
2022/12/23	0	0.00	6	40.96	41.15	-6	28,154	-0.02%
2022/12/22	1.5	40.09	4	40.16	40.40	-2.5	28,137	-0.01%
2022/12/21	2	39.98	0	0.00	40.00	2	28,540	0.01%
2022/12/20	4	40.08	2	40.13	40.15	2	28,645	0.01%
2022/12/19	5	40.25	2	40.33	40.15	3	28,562	0.01%
2022/12/16	1	40.10	1	40.30	40.20	0	28,483	0.00%
2022/12/15	5	40.62	0.2	40.75	40.60	4.8	28,536	0.02%
2022/12/14	3.1	40.92	0	0.00	40.90	3.1	28,476	0.01%
2022/12/13	1	41.05	0	0.00	40.95	1	28,389	0.00%
2022/12/12	1	40.45	1	41.10	41.00	0	28,282	0.00%
2022/12/09	1.2	41.20	0	0.00	41.10	1.2	28,268	0.00%
2022/12/08	3	40.83	0	0.00	40.75	3	28,141	0.01%
2022/12/07	7.1	41.50	2	41.88	41.40	5.1	28,225	0.02%
2022/12/06	21	41.90	0	0.00	41.40	21	28,216	0.07%
2022/12/05	7	42.98	0	0.00	42.85	7	27,965	0.03%
2022/12/02	90	43.95	0	0.00	44.00	90	27,585	0.33%
2022/12/01	2	44.33	6	44.33	44.15	-4	27,673	-0.01%
2022/11/29	1	43.30	2	43.25	43.45	-1	26,436	0.00%
2022/11/28	8	41.88	1	42.25	42.00	7	26,038	0.03%
2022/11/25	1	42.79	0	0.00	42.55	1	26,098	0.00%
2022/11/24	0	0.00	5	42.80	42.55	-5	26,129	-0.02%
2022/11/23	0.1	42.75	0	0.00	42.75	0.1	26,779	0.00%
2022/11/22	0	0.00	1	42.15	42.20	-1	26,833	0.00%
2022/11/21	0	0.00	1	42.05	42.10	-1	26,610	0.00%
2022/11/18	2	41.73	0	0.00	41.90	2	26,485	0.01%
2022/11/17	5.1	41.22	0	0.00	41.55	5.1	26,412	0.02%
2022/11/16	10.1	41.99	0	0.00	41.70	10.1	26,379	0.04%
2022/11/15	0	0.00	4	41.95	42.40	-4	26,222	-0.02%
2022/11/14	4	41.65	0	0.00	41.75	4	25,892	0.02%
2022/11/11	1	41.75	7	41.31	41.90	-6	25,414	-0.02%
2022/11/10	3	39.62	0	0.00	39.65	3	24,727	0.01%
2022/11/09	0	0.00	2	40.03	40.15	-2	24,595	-0.01%
2022/11/08	0	0.00	2	39.78	39.70	-2	24,398	-0.01%
2022/11/07	17	39.29	0	0.00	39.55	17	24,294	0.07%
2022/11/02	1	38.30	0	0.00	38.50	1	24,309	0.00%
2022/10/31	1	38.00	0	0.00	37.80	1	24,394	0.00%
2022/10/28	0.2	38.28	0	0.00	38.25	0.2	24,292	0.00%
2022/10/27	0.2	38.70	0	0.00	38.50	0.2	24,119	0.00%
2022/10/21	1	36.70	0	0.00	36.55	1	24,012	0.00%
2022/10/20	1.1	37.40	0	0.00	37.85	1.1	23,418	0.00%
2022/10/18	1	38.20	1	38.00	38.15	0	22,896	0.00%
2022/10/14	1	37.75	0	0.00	37.65	1	22,757	0.00%
2022/10/13	6	38.24	1	37.70	37.45	5	22,489	0.02%
2022/10/12	6	39.64	0	0.00	39.55	6	21,438	0.03%
2022/10/11	1.1	39.62	0	0.00	39.60	1.1	21,428	0.01%
2022/10/07	0	0.00	1	40.85	40.50	-1	21,263	0.00%
2022/10/06	1	40.70	0	0.00	40.80	1	21,251	0.00%
2022/10/05	0	0.00	3	41.05	40.75	-3	21,353	-0.01%
2022/10/04	0	0.00	5	39.35	39.55	-5	21,088	-0.02%
2022/10/03	1	39.05	0	0.00	39.00	1	20,804	0.00%
2022/09/30	2	39.45	5	39.40	39.95	-3	20,796	-0.01%
2022/09/29	1	39.90	0	0.00	40.15	1	20,805	0.00%
2022/09/28	2	39.90	1.5	40.03	39.80	0.5	20,810	0.00%
2022/09/23	0	0.00	2	42.03	42.10	-2	21,834	-0.01%
2022/09/22	2	41.60	0	0.00	41.65	2	22,219	0.01%
2022/09/20	0	0.00	10	43.05	43.05	-10	22,130	-0.05%
2022/09/19	1	42.85	15	42.88	42.75	-14	22,164	-0.06%
2022/09/15	0.5	43.20	0	0.00	43.10	0.5	22,064	0.00%
2022/09/14	2.4	42.77	0	0.00	42.85	2.4	22,111	0.01%
2022/09/13	2	43.83	0	0.00	43.65	2	22,175	0.01%
2022/09/12	0	0.00	1	43.70	44.05	-1	22,134	0.00%
2022/09/08	3.1	43.17	0	0.00	43.15	3.1	22,224	0.01%
2022/09/07	2.2	43.20	0	0.00	43.15	2.2	22,064	0.01%
2022/09/02	2	44.15	0	0.00	44.05	2	21,799	0.01%
2022/09/01	0	0.00	10	44.45	44.55	-10	21,565	-0.05%
2022/08/31	1	44.45	2	44.80	44.55	-1	21,355	0.00%
2022/08/30	2	44.50	16	44.71	44.45	-14	21,176	-0.07%
2022/08/29	1	45.70	0	0.00	45.60	1	20,453	0.00%
2022/08/24	0.5	46.60	10	46.60	46.35	-9.5	20,674	-0.05%
2022/08/23	0	0.00	1	46.35	46.35	-1	21,202	0.00%
2022/08/18	3	47.10	0	0.00	47.25	3	22,138	0.01%
2022/08/17	0	0.00	1	47.25	47.45	-1	22,675	0.00%
2022/08/16	0	0.00	0.7	47.30	47.10	-0.7	22,832	0.00%
2022/08/15	21	47.30	0	0.00	47.30	21	22,986	0.09%
2022/08/12	6	47.21	0	0.00	47.25	6	23,091	0.03%
2022/08/11	0	0.00	2	47.05	47.20	-2	23,318	-0.01%
2022/08/10	0.1	46.30	0	0.00	46.40	0.1	23,541	0.00%
2022/08/09	0	46.40	2	46.40	46.10	-2	23,832	-0.01%
2022/08/08	1	46.20	0	0.00	46.15	1	24,081	0.00%
2022/08/05	0	0.00	2	45.55	45.75	-2	24,454	-0.01%
2022/08/04	0.1	45.05	0	0.00	44.85	0.1	24,900	0.00%
2022/08/03	3	44.70	0	0.00	44.95	3	25,328	0.01%
2022/08/02	1.1	44.77	1	45.15	44.85	0.1	25,763	0.00%
2022/08/01	1	45.20	0.8	45.70	45.45	0.2	25,797	0.00%
2022/07/29	4	45.88	0	0.00	45.50	4	25,923	0.02%
2022/07/28	0	45.75	3	45.67	45.80	-3	26,137	-0.01%
2022/07/27	1	45.05	0	0.00	45.25	1	26,025	0.00%
2022/07/26	0	0.00	1	45.80	45.60	-1	25,939	0.00%
2022/07/25	0	0.00	4	45.34	45.55	-4	25,920	-0.02%
2022/07/22	3	44.97	2	45.03	45.00	1	26,096	0.00%
2022/07/21	4	44.61	0	0.00	45.05	4	25,997	0.02%
2022/07/20	4	45.55	4	45.71	44.90	0	25,840	0.00%
2022/07/19	2	44.93	0.5	45.05	44.95	1.5	25,852	0.01%
2022/07/18	0	0.00	1	45.25	45.20	-1	25,908	0.00%
2022/07/15	10	44.25	0	0.00	44.15	10	25,818	0.04%
2022/07/14	2.1	45.06	1	45.30	45.00	1.1	25,713	0.00%
2022/07/13	0	0.00	6	45.48	45.50	-6	25,681	-0.02%
2022/07/12	5	43.96	20	44.00	43.80	-15	25,547	-0.06%
2022/07/08	31.2	45.37	1	45.75	44.80	30.2	25,391	0.12%
2022/07/07	1	44.65	0	0.00	45.05	1	25,204	0.00%
2022/07/06	1	45.35	10	44.95	44.95	-9	24,767	-0.04%
2022/07/04	1	45.10	0	0.00	45.50	1	24,130	0.00%
2022/07/01	0	0.00	10	49.80	49.70	-10	23,435	-0.04%
2022/06/30	0.3	51.40	0	0.00	50.90	0.3	22,938	0.00%
2022/06/28	0	0.00	1	53.80	53.80	-1	22,282	0.00%
2022/06/21	0	0.00	1	54.00	54.20	-1	21,818	0.00%
2022/06/01	2	54.70	0	0.00	54.70	2	22,979	0.01%
2022/05/31	0	0.00	1	54.70	55.70	-1	22,896	0.00%
2022/05/30	0	0.00	7	53.93	54.00	-7	22,429	-0.03%
2022/05/27	0	0.00	5	52.80	52.60	-5	22,288	-0.02%
2022/05/25	0	0.00	1	51.20	51.40	-1	22,592	0.00%
2022/05/23	2	52.30	0.3	52.40	52.30	1.7	22,330	0.01%
2022/05/20	2	53.00	1	52.90	52.90	1	22,422	0.00%
2022/05/19	0	53.00	0	0.00	52.70	0	22,386	0.00%
2022/05/18	3	53.73	1	53.70	54.10	2	22,267	0.01%
2022/05/17	5.1	52.71	1.3	52.64	52.60	3.8	22,037	0.02%
2022/05/16	0	0.00	20	52.90	53.20	-20	21,829	-0.09%
2022/05/12	1.4	55.22	0	0.00	54.10	1.4	21,631	0.01%
2022/05/11	11	56.88	3	57.10	56.20	8	21,071	0.04%
2022/05/10	0	58.10	0	0.00	58.00	0	20,754	0.00%
2022/05/09	1.4	59.27	3	59.00	58.70	-1.7	20,458	-0.01%
2022/05/06	1.1	61.20	1	61.20	61.20	0.1	20,385	0.00%
2022/05/05	1.2	62.24	0	0.00	62.30	1.2	20,764	0.01%
2022/05/04	0	0.00	1	62.60	62.90	-1	20,627	0.00%
2022/04/28	5	61.60	0	0.00	62.10	5	22,381	0.02%
2022/04/27	10.1	62.40	0	62.42	62.00	10	22,558	0.04%
2022/04/26	0	0.00	23	63.50	64.00	-23	22,855	-0.10%
2022/04/25	1.1	63.31	0	0.00	63.80	1.1	23,163	0.00%
2022/04/22	2.1	63.50	0.1	63.52	64.20	2	23,431	0.01%
2022/04/21	0	63.30	0	63.37	63.90	0	24,414	0.00%
2022/04/20	0	0.00	3	63.07	63.90	-3	25,839	-0.01%
2022/04/18	0.1	63.50	0	0.00	62.80	0.1	27,777	0.00%
2022/04/15	0.1	64.20	0	0.00	64.00	0.1	27,751	0.00%
2022/04/12	0.1	64.40	0	0.00	64.90	0.1	27,981	0.00%
2022/04/11	2.1	65.19	0	0.00	64.80	2.1	28,013	0.01%
2022/04/08	1.1	64.60	0	0.00	65.00	1.1	28,067	0.00%
2022/04/07	2.2	65.67	9	65.27	64.80	-6.9	28,116	-0.02%
2022/04/06	0	0.00	1	65.30	65.50	-1	28,488	0.00%
2022/04/01	0	0.00	4	64.73	65.00	-4	28,650	-0.01%
2022/03/30	1	64.30	1	64.30	64.40	0	28,688	0.00%
2022/03/29	1	63.60	0	0.00	63.80	1	28,632	0.00%
2022/03/28	1	63.10	0	0.00	63.30	1	28,632	0.00%
2022/03/25	0	0.00	1	63.80	63.50	-1	28,679	0.00%
2022/03/24	2	64.05	0	0.00	64.30	2	28,745	0.01%
2022/03/23	3	64.60	0	0.00	64.80	3	28,715	0.01%
2022/03/22	0	0.00	1	63.50	63.60	-1	28,460	0.00%
2022/03/21	0	0.00	2.5	63.42	63.60	-2.5	28,562	-0.01%
2022/03/18	1	63.60	29	63.42	63.30	-28	28,550	-0.10%
2022/03/17	3	62.97	1	63.00	63.10	2	28,392	0.01%
2022/03/15	3.1	61.43	1	61.30	61.30	2.1	27,888	0.01%
2022/03/14	0	0.00	3	61.03	61.20	-3	27,942	-0.01%
2022/03/11	1	60.40	0	0.00	60.30	1	28,019	0.00%
2022/03/10	2	59.50	4	60.18	60.30	-2	28,069	-0.01%
2022/03/09	2	59.00	0	0.00	59.00	2	27,951	0.01%
2022/03/08	0.1	58.50	7	58.23	58.50	-6.9	27,980	-0.02%
2022/03/07	1.1	58.86	6	59.30	59.40	-4.9	27,493	-0.02%
2022/03/04	1.1	61.50	21	61.22	61.20	-20	27,369	-0.07%
2022/03/03	5	62.00	0	0.00	62.10	5	27,473	0.02%
2022/03/02	1	61.90	0	0.00	62.00	1	28,000	0.00%
2022/03/01	0	0.00	3	62.20	62.60	-3	28,021	-0.01%
2022/02/25	22.1	62.13	0	0.00	62.30	22.1	27,836	0.08%
2022/02/24	4.1	62.90	2	63.10	63.00	2.1	27,194	0.01%
2022/02/22	3	63.63	1	63.40	63.70	2	27,302	0.01%
2022/02/21	1	64.30	0	0.00	64.60	1	27,870	0.00%
2022/02/18	0	0.00	0.5	64.30	64.60	-0.5	28,908	0.00%
2022/02/17	1	64.70	1	64.90	64.70	0	28,921	0.00%
2022/02/16	2.1	64.61	0	64.80	64.80	2	29,058	0.01%
2022/02/15	0	0.00	2	64.75	64.30	-2	29,080	-0.01%
2022/02/14	3.1	64.06	1	64.00	64.20	2.1	28,997	0.01%
2022/02/11	1	65.30	1	65.40	65.60	0	28,556	0.00%
2022/02/10	13	65.42	0	0.00	65.80	13	28,542	0.05%
2022/02/09	1	65.60	0	0.00	66.00	1	28,438	0.00%
2022/02/08	1	65.60	25	65.80	66.00	-24	28,310	-0.08%
2022/02/07	3	64.77	3.4	65.11	65.70	-0.4	28,037	0.00%
2022/01/26	1	63.10	2	63.60	63.30	-1	27,436	0.00%
2022/01/25	11.5	62.64	4	62.90	63.00	7.5	27,281	0.03%
2022/01/24	15.1	64.40	10	64.25	64.30	5.1	26,533	0.02%
2022/01/21	2.1	64.85	13	64.75	64.40	-10.9	26,308	-0.04%
2022/01/20	2	65.35	2	65.95	65.80	0	25,817	0.00%
2022/01/19	22.2	66.00	11	65.81	66.10	11.2	25,418	0.04%
2022/01/18	19	66.75	0	0.00	66.90	19	25,119	0.08%
2022/01/17	0.2	66.70	0	0.00	66.50	0.2	24,722	0.00%
2022/01/14	4.1	67.67	1.1	66.68	67.70	3	24,258	0.01%
2022/01/13	2	66.95	22.6	67.33	67.40	-20.6	23,316	-0.09%
2022/01/12	10	64.00	4	64.60	64.70	6	21,953	0.03%
2022/01/11	5.1	64.23	6	64.23	64.50	-0.9	21,511	0.00%
2022/01/10	0.2	62.15	0	0.00	62.10	0.2	20,409	0.00%
2022/01/07	0.3	62.00	0	0.00	62.00	0.3	20,966	0.00%
2022/01/05	0	0.00	0.1	61.80	61.90	-0.1	21,025	0.00%
2021/12/30	2	62.99	6	63.00	62.50	-4	21,312	-0.02%
2021/12/29	3	63.10	1.5	63.13	63.00	1.5	21,562	0.01%
2021/12/28	4	61.90	0	0.00	62.30	4	21,270	0.02%
2021/12/27	0	0.00	4	61.25	61.30	-4	21,022	-0.02%
2021/12/24	16	61.00	0	0.00	61.10	16	21,269	0.08%
2021/12/23	1	60.30	0	0.00	60.50	1	21,191	0.00%
2021/12/15	2	59.90	0	0.00	59.80	2	23,144	0.01%
2021/12/14	0.1	60.30	0	0.00	60.20	0.1	23,418	0.00%
2021/12/13	0	0.00	5	61.10	60.70	-5	23,489	-0.02%
2021/12/09	0	0.00	0.5	60.70	60.70	-0.5	23,745	0.00%
2021/12/08	0	0.00	3	61.00	60.70	-3	24,282	-0.01%
2021/12/07	5	59.70	55	60.04	60.70	-50	24,250	-0.21%
2021/12/06	3	59.80	1	60.00	60.00	2	24,185	0.01%
2021/12/02	3	59.50	0	0.00	59.50	3	24,487	0.01%
2021/11/30	1	59.40	0	0.00	60.00	1	24,737	0.00%
2021/11/29	1	59.50	0	0.00	59.30	1	24,589	0.00%
2021/11/26	6	60.10	5	60.20	60.20	1	24,564	0.00%
2021/11/25	0	0.00	1	61.40	61.60	-1	24,616	0.00%
2021/11/24	5	61.20	0	0.00	61.10	5	25,499	0.02%
2021/11/22	1.1	61.23	1	61.10	61.10	0.1	26,300	0.00%
2021/11/19	0.3	61.90	0	0.00	61.80	0.3	26,148	0.00%
2021/11/18	0	0.00	5	62.70	63.00	-5	26,009	-0.02%
2021/11/17	5	61.92	8.2	60.69	62.20	-3.2	25,582	-0.01%
2021/11/16	0	0.00	0	59.70	60.00	0	24,753	0.00%
2021/11/15	0	59.80	1	59.80	59.70	-1	25,028	0.00%
2021/11/11	0	0.00	0.5	58.60	58.60	-0.5	25,109	0.00%
2021/11/09	0.1	58.70	0	0.00	58.50	0.1	25,888	0.00%
2021/11/08	0	0.00	0.1	58.60	58.70	-0.1	26,117	0.00%
2021/11/04	0	0.00	3	58.10	57.90	-3	26,864	-0.01%
2021/11/03	0	0.00	20	57.40	57.60	-20	27,081	-0.07%
2021/11/02	1	57.40	1	58.00	57.40	0	27,239	0.00%
2021/11/01	2	57.60	0	0.00	57.60	2	27,260	0.01%
2021/10/29	1	57.70	0	0.00	58.10	1	27,334	0.00%
2021/10/28	2	58.30	0	0.00	58.10	2	27,308	0.01%
2021/10/27	1	58.40	0	0.00	58.70	1	27,635	0.00%
2021/10/26	0	0.00	1	59.00	59.10	-1	27,866	0.00%
2021/10/25	0	0.00	1	58.70	58.40	-1	28,078	0.00%
2021/10/22	2	58.35	0	0.00	58.30	2	29,110	0.01%
2021/10/21	1	59.00	0	0.00	58.70	1	29,638	0.00%
2021/10/19	0	0.00	0.4	59.00	58.40	-0.4	31,486	0.00%
2021/10/18	0	0.00	2	58.90	58.70	-2	32,501	-0.01%
2021/10/15	0	0.00	6	57.60	58.30	-6	32,787	-0.02%
2021/10/14	1	56.40	3	56.67	56.60	-2	33,317	-0.01%
2021/10/13	1	56.40	3	56.67	56.20	-2	33,994	-0.01%
2021/10/12	5	56.00	0	0.00	56.40	5	34,767	0.01%
2021/10/07	52	57.48	4	57.43	57.10	48	35,822	0.13%
2021/10/05	3.1	55.70	1	56.30	56.40	2.1	37,311	0.01%
2021/10/01	3	57.00	0	0.00	56.90	3	37,567	0.01%
2021/09/30	1	57.70	0	0.00	57.90	1	37,394	0.00%
2021/09/29	6.1	57.62	2	58.10	58.00	4.1	37,382	0.01%
2021/09/28	4	58.53	3.6	58.87	59.00	0.4	37,072	0.00%
2021/09/27	0.1	58.00	7	58.50	58.70	-7	36,833	-0.02%
2021/09/22	6.3	57.05	0	0.00	56.80	6.3	36,863	0.02%
2021/09/17	3	59.13	0	0.00	58.90	3	35,916	0.01%
2021/09/16	1	59.50	0	0.00	59.70	1	35,754	0.00%
2021/09/15	5	59.44	1	59.70	59.50	4	35,725	0.01%
2021/09/14	0	0.00	1	59.90	59.80	-1	36,050	0.00%
2021/09/13	1	60.00	4	60.30	59.90	-3	35,934	-0.01%
2021/09/10	0	0.00	2	59.15	59.20	-2	36,179	-0.01%
2021/09/09	8	58.40	1	58.70	58.70	7	36,410	0.02%
2021/09/08	3	58.40	1	59.00	58.50	2	36,458	0.01%
2021/09/03	0	0.00	4	59.20	59.60	-4	36,509	-0.01%
2021/09/02	0	0.00	1	58.20	58.70	-1	36,261	0.00%
2021/09/01	4	59.70	0	0.00	59.20	4	36,128	0.01%
2021/08/31	6	59.22	13	59.00	59.60	-7	35,983	-0.02%
2021/08/30	1	58.90	1	58.90	59.50	0	35,573	0.00%
2021/08/27	1	57.70	2.3	57.03	57.70	-1.3	34,791	0.00%
2021/08/26	0	0.00	6	55.88	56.00	-6	34,212	-0.02%
2021/08/25	0	0.00	2	55.85	56.00	-2	34,213	-0.01%
2021/08/24	5	55.70	10	55.40	55.80	-5	34,194	-0.01%
2021/08/23	0	0.00	21	54.73	55.10	-21	34,292	-0.06%
2021/08/20	5	53.58	8	53.54	53.70	-3	34,591	-0.01%
2021/08/19	2	53.85	1	54.50	53.80	1	35,416	0.00%
2021/08/18	2.1	54.17	0	0.00	54.40	2.1	35,187	0.01%
2021/08/16	0	0.00	1	54.00	54.30	-1	35,474	0.00%
2021/08/13	6	55.03	0	0.00	55.00	6	36,182	0.02%
2021/08/12	20	55.92	4	56.60	56.00	16	36,421	0.04%
2021/08/11	1	56.00	0	0.00	56.00	1	37,296	0.00%
2021/08/10	2	54.90	1	55.10	54.90	1	37,950	0.00%
2021/08/06	1	55.10	3	55.20	55.10	-2	39,246	-0.01%
2021/08/04	1	55.30	0	0.00	55.20	1	42,419	0.00%
2021/08/03	2	55.20	10	55.10	55.40	-8	44,489	-0.02%
2021/07/30	10	54.30	0	0.00	54.30	10	46,113	0.02%
2021/07/29	16.5	54.62	6	53.60	54.80	10.5	46,829	0.02%
2021/07/28	4.2	53.81	0	0.00	53.80	4.2	47,764	0.01%
2021/07/27	4	55.15	9	55.31	55.00	-5	47,571	-0.01%
2021/07/26	12.5	57.06	0	0.00	56.20	12.5	48,078	0.03%
2021/07/23	1.5	60.07	4.2	60.08	60.30	-2.7	47,224	-0.01%
2021/07/22	1	60.40	8	59.86	60.10	-7	46,760	-0.01%
2021/07/21	5.5	58.15	5	58.48	58.30	0.5	46,106	0.00%
2021/07/20	4	58.05	4	58.53	57.90	0	46,010	0.00%
2021/07/19	13.6	59.65	18	59.73	59.70	-4.4	45,057	-0.01%
2021/07/16	8.1	57.71	9.4	59.14	59.80	-1.3	44,842	0.00%
2021/07/15	10	57.80	2	57.65	58.10	8	44,376	0.02%
2021/07/14	4	57.30	2	57.15	57.00	2	44,314	0.00%
2021/07/13	0.1	56.50	2.3	56.47	56.10	-2.3	44,523	-0.01%
2021/07/12	3	55.53	6	56.12	55.70	-3	44,050	-0.01%
2021/07/08	4	54.80	1	54.80	54.40	3	43,206	0.01%
2021/07/07	3	53.70	2	54.00	54.00	1	43,295	0.00%
2021/07/02	0	0.00	5.7	54.08	53.90	-5.7	44,053	-0.01%
2021/07/01	2	53.85	4	54.08	53.90	-2	44,129	0.00%
2021/06/30	0	0.00	4	54.13	53.90	-4	44,225	-0.01%
2021/06/29	3	53.73	0	0.00	53.70	3	44,258	0.01%
2021/06/28	0	0.00	3	54.30	54.30	-3	44,316	-0.01%
2021/06/25	0	0.00	3	54.37	54.30	-3	44,617	-0.01%
2021/06/24	1	53.80	0	0.00	53.80	1	44,881	0.00%
2021/06/23	0	0.00	16	53.59	54.10	-16	45,398	-0.04%
2021/06/22	1	52.40	1	52.80	52.60	0	45,248	0.00%
2021/06/21	6	52.03	0	52.40	52.00	6	45,507	0.01%
2021/06/18	5	53.52	0	0.00	53.60	5	45,701	0.01%
2021/06/17	3	53.67	2	53.95	54.00	1	45,680	0.00%
2021/06/16	2	53.95	3	54.33	54.30	-1	46,507	0.00%
2021/06/11	1	54.60	1	55.40	54.50	0	46,897	0.00%
2021/06/10	1	54.30	5	54.32	54.70	-4	46,959	-0.01%
2021/06/09	2	54.10	1	54.00	54.30	1	47,718	0.00%
2021/06/08	1	55.00	4	55.18	54.80	-3	48,075	-0.01%
2021/06/07	7	54.64	2	54.75	54.70	5	49,977	0.01%
2021/06/04	1	55.00	10	54.96	55.00	-9	50,528	-0.02%
2021/06/03	2	56.00	6	56.35	55.80	-4	51,515	-0.01%
2021/06/02	0	0.00	4	56.13	56.30	-4	51,779	-0.01%
2021/06/01	6	55.95	0	0.00	55.80	6	51,618	0.01%
2021/05/31	4	55.50	4	55.98	55.90	0	51,771	0.00%
2021/05/28	4	55.45	4	55.25	55.50	0	51,748	0.00%
2021/05/27	6	53.38	1	53.80	54.40	5	51,388	0.01%
2021/05/26	0	0.00	1	54.00	54.40	-1	51,390	0.00%
2021/05/25	1	54.40	4	54.50	54.30	-3	52,113	-0.01%
2021/05/24	3	53.63	11	53.80	53.90	-8	52,112	-0.02%
2021/05/21	18	54.86	6.8	54.97	54.20	11.2	52,164	0.02%
2021/05/20	8	53.74	0	0.00	53.30	8	51,138	0.02%
2021/05/19	19.8	53.98	8	54.13	54.30	11.8	50,805	0.02%
2021/05/18	2	53.40	7	52.66	53.50	-5	50,042	-0.01%
2021/05/17	17	49.44	13	49.47	48.65	4	49,415	0.01%
2021/05/14	8	51.23	3	51.37	51.50	5	48,429	0.01%
2021/05/13	38	50.88	0	0.00	51.10	38	47,837	0.08%
2021/05/12	11	52.93	14	53.88	52.30	-3	46,707	-0.01%
2021/05/11	8	57.49	0	0.00	56.60	8	44,799	0.02%
2021/05/10	33	57.87	15	57.95	58.20	18	42,722	0.04%
2021/05/07	0	0.00	1.3	55.13	55.10	-1.3	41,585	0.00%
2021/05/06	7.5	55.11	1	54.30	54.40	6.5	41,421	0.02%
2021/05/05	0	0.00	2	54.05	53.60	-2	40,596	0.00%
2021/05/04	2.5	52.02	55	51.26	51.70	-52.5	39,590	-0.13%
2021/05/03	0	0.00	9	53.19	52.60	-9	38,914	-0.02%
2021/04/29	2.3	52.42	1	52.60	52.30	1.3	38,083	0.00%
2021/04/28	0	0.00	2.8	52.70	53.00	-2.8	37,858	-0.01%
2021/04/27	0.6	52.47	0	0.00	52.90	0.6	37,854	0.00%
2021/04/26	0	0.00	1	52.00	52.10	-1	37,332	0.00%
2021/04/23	2.2	50.89	1	50.70	50.90	1.2	37,028	0.00%
2021/04/22	0	0.00	2	50.70	50.70	-2	37,188	-0.01%
2021/04/21	2.8	50.60	0	0.00	50.90	2.8	36,739	0.01%
2021/04/20	2.8	51.10	18	50.68	51.40	-15.2	36,446	-0.04%
2021/04/19	19.5	51.63	25	50.48	51.60	-5.5	36,139	-0.02%
2021/04/16	2	49.45	0	0.00	49.85	2	35,728	0.01%
2021/04/15	0	0.00	4	49.75	49.80	-4	36,111	-0.01%
2021/04/13	2	49.65	5	49.60	49.00	-3	35,813	-0.01%
2021/04/12	28	48.49	1	48.75	48.80	27	35,490	0.08%
2021/04/09	0.1	47.25	0	0.00	47.25	0.1	34,922	0.00%
2021/04/08	0	47.85	0	0.00	47.65	0	34,974	0.00%
2021/04/07	0	0.00	7	47.82	48.00	-7	35,423	-0.02%
2021/04/06	10.5	47.90	0	0.00	48.00	10.5	35,289	0.03%
2021/03/31	1.5	47.83	0	0.00	47.95	1.5	34,785	0.00%
2021/03/29	0	0.00	1	48.00	48.00	-1	34,025	0.00%
2021/03/26	0.5	47.40	2	47.30	47.60	-1.5	33,554	0.00%
2021/03/25	0	0.00	3	46.65	46.85	-3	32,936	-0.01%
2021/03/24	7.4	46.29	0	0.00	46.50	7.4	32,734	0.02%
2021/03/23	12	46.66	4	46.68	46.80	8	32,299	0.02%
2021/03/22	0	0.00	2	45.00	45.60	-2	31,355	-0.01%
2021/03/19	1	44.70	0	0.00	44.60	1	31,210	0.00%
2021/03/18	2	45.45	0	0.00	45.45	2	30,492	0.01%
2021/03/15	12	46.72	6	46.63	46.70	6	30,476	0.02%
2021/03/12	1	45.85	2	45.55	45.90	-1	29,745	0.00%
2021/03/11	0	0.00	32	46.14	45.75	-32	29,369	-0.11%
2021/03/10	0	0.00	2	44.53	44.55	-2	27,637	-0.01%
2021/03/09	0	0.00	4	44.04	44.30	-4	27,111	-0.01%
2021/03/08	2	42.80	6	43.03	42.90	-4	26,040	-0.02%
2021/03/05	0	0.00	0.7	42.45	42.55	-0.7	25,732	0.00%
2021/03/04	1	42.20	0	0.00	42.35	1	26,329	0.00%
2021/03/02	0.7	42.06	0	0.00	41.90	0.7	25,848	0.00%
2021/02/26	1.3	42.78	0	42.85	41.95	1.2	25,574	0.00%
2021/02/25	0.5	43.50	6	43.17	43.60	-5.5	24,484	-0.02%
2021/02/23	0	0.00	16.1	42.38	42.70	-16.1	23,411	-0.07%
2021/02/22	0.1	42.00	2	41.95	42.05	-1.9	23,044	-0.01%
2021/02/19	3	41.80	0	0.00	41.85	3	23,212	0.01%
2021/02/18	2	42.20	14	42.39	42.20	-12	23,510	-0.05%
2021/02/17	0.3	41.40	2	42.00	41.95	-1.7	23,256	-0.01%
2021/02/04	0	0.00	1	40.60	40.70	-1	22,690	0.00%
2021/01/28	6	40.20	0	0.00	40.10	6	23,051	0.03%
2021/01/22	3	40.65	0	0.00	40.55	3	22,278	0.01%
2021/01/21	3	40.78	0	0.00	40.65	3	22,163	0.01%
2021/01/20	7	41.01	0	0.00	40.65	7	22,023	0.03%
2021/01/18	5	41.20	0	0.00	41.20	5	21,418	0.02%
2021/01/15	6	42.17	1.5	42.40	41.80	4.5	21,144	0.02%
2021/01/14	2	42.25	1	42.30	42.50	1	20,941	0.00%
2021/01/13	0	0.00	0.5	42.30	42.40	-0.5	20,773	0.00%
2021/01/12	6	42.75	20	42.65	42.30	-14	20,539	-0.07%
2021/01/08	0	0.00	11	42.86	42.85	-11	19,630	-0.06%
2021/01/07	0	0.00	1	41.90	41.90	-1	19,033	-0.01%
2021/01/06	1	41.60	0	0.00	41.55	1	18,772	0.01%
2021/01/05	0	0.00	1.1	42.05	42.10	-1.1	18,538	-0.01%
2021/01/04	0	0.00	1	42.00	42.05	-1	18,450	-0.01%
2020/12/31	10	42.50	0	0.00	42.25	10	18,361	0.05%
2020/12/30	0	0.00	20	41.89	42.20	-20	18,042	-0.11%
2020/12/29	2	41.35	0	0.00	41.35	2	17,439	0.01%
2020/12/28	0	0.00	5	41.20	41.30	-5	17,426	-0.03%
2020/12/25	0	0.00	1	41.20	41.15	-1	17,445	-0.01%
2020/12/22	0	41.18	0	0.00	41.05	0	17,563	0.00%
2020/12/21	0	0.00	66	41.19	41.55	-66	17,838	-0.37%
2020/12/14	0	0.00	51	41.74	41.80	-51	18,052	-0.28%
2020/12/11	2	42.03	1	42.10	41.95	1	17,874	0.01%
2020/12/10	0	0.00	13	41.33	41.45	-13	17,252	-0.08%
2020/12/09	28	41.00	10	40.95	41.00	18	16,918	0.11%
2020/12/08	3	40.55	0	0.00	40.95	3	16,800	0.02%
2020/12/07	25	40.93	0	0.00	40.95	25	16,625	0.15%
2020/12/04	6	40.38	0	0.00	40.75	6	16,401	0.04%
2020/12/03	8	40.43	1.1	40.40	40.30	7	16,082	0.04%
2020/12/02	0	0.00	10	40.48	40.50	-10	15,847	-0.06%
2020/11/30	1	40.80	0	0.00	40.40	1	15,706	0.01%
2020/11/26	1	41.35	4.3	41.45	41.50	-3.3	15,129	-0.02%
2020/11/25	14	41.78	0	0.00	41.45	14	15,243	0.09%
2020/11/24	0	0.00	1	41.60	41.50	-1	15,216	-0.01%
2020/11/23	5	41.60	5	41.70	41.70	0	15,219	0.00%
2020/11/18	0.2	41.70	1.1	41.70	41.80	-0.9	14,889	-0.01%
2020/11/17	1	41.20	1	41.50	41.50	0	14,523	0.00%
2020/11/13	10	40.45	0	0.00	40.55	10	14,240	0.07%
2020/11/12	28	40.68	2	40.85	40.55	26	14,160	0.18%
2020/11/11	6	40.83	6	40.88	41.25	0	13,958	0.00%
2020/11/10	1	40.20	0	40.05	40.40	1	13,287	0.01%
2020/11/05	0	0.00	3	39.00	39.20	-3	12,944	-0.02%
2020/11/04	2	39.00	1	39.00	39.15	1	13,025	0.01%
2020/11/02	1	38.45	1	38.55	38.65	0	12,939	0.00%
2020/10/30	1	38.20	2	38.25	38.40	-1	12,953	-0.01%
2020/10/29	0	0.00	8	38.20	38.15	-8	12,795	-0.06%
2020/10/14	2	38.45	0	0.00	38.60	2	13,826	0.01%
2020/10/07	1	38.70	0	0.00	38.60	1	13,829	0.01%
2020/10/05	1	38.65	0	0.00	38.45	1	14,007	0.01%
2020/09/30	0	0.00	1	38.75	38.60	-1	14,128	-0.01%
2020/09/25	1	38.10	0	0.00	38.10	1	14,579	0.01%
2020/09/24	9	38.09	0	0.00	38.00	9	14,574	0.06%
2020/09/22	1	38.85	0	0.00	39.00	1	14,432	0.01%
2020/09/16	3	39.95	1	40.20	40.20	2	14,831	0.01%
2020/09/15	0	0.00	1	40.10	40.10	-1	14,830	-0.01%
2020/09/14	20	39.90	5	39.84	40.10	15	14,989	0.10%
2020/09/11	15	39.77	0	0.00	39.90	15	15,115	0.10%
2020/09/10	0	0.00	0.5	39.75	39.75	-0.5	15,285	0.00%
2020/09/08	1	39.40	0.5	39.65	39.55	0.5	15,642	0.00%
2020/09/02	1	39.65	0	0.00	39.55	1	16,465	0.01%
2020/09/01	0	0.00	0	39.90	39.85	0	16,564	0.00%
2020/08/27	1	40.30	0	0.00	40.00	1	17,168	0.01%
2020/08/26	1	40.20	1	40.55	40.55	0	17,279	0.00%
2020/08/25	0.2	40.45	0	0.00	40.50	0.2	17,329	0.00%
2020/08/18	2	40.60	0	0.00	40.60	2	17,722	0.01%
2020/08/13	0	0.00	1.7	40.55	40.70	-1.7	17,963	-0.01%
2020/08/11	3	39.95	1	40.05	39.95	2	17,791	0.01%
2020/08/03	1	39.40	0	0.00	39.25	1	17,735	0.01%
2020/07/31	1	39.80	0	0.00	39.60	1	17,563	0.01%
2020/07/30	1.2	39.93	0	0.00	40.10	1.2	17,425	0.01%
2020/07/28	8	39.78	0	0.00	39.65	8	17,566	0.05%
2020/07/20	5	40.50	1	40.50	40.40	4	17,759	0.02%
2020/07/17	4	40.50	0	0.00	40.50	4	17,823	0.02%
2020/07/09	6	40.83	0	0.00	40.60	6	18,417	0.03%
2020/07/08	21	40.89	1	41.00	40.95	20	18,388	0.11%
2020/07/07	0	0.00	23.1	41.26	40.95	-23.1	18,681	-0.12%
2020/07/03	9	40.68	0	0.00	40.75	9	18,579	0.05%
2020/07/01	0	0.00	20	40.20	40.35	-20	18,993	-0.11%
2020/06/30	20	41.90	0	0.00	41.85	20	18,782	0.11%
2020/06/29	3	41.90	1	41.85	41.90	2	18,456	0.01%
2020/06/23	2	42.00	5	42.25	42.30	-3	18,481	-0.02%
2020/06/22	0	0.00	2	42.10	42.10	-2	18,405	-0.01%
2020/06/19	0	0.00	2	42.10	42.10	-2	18,574	-0.01%
2020/06/18	1	42.00	0	0.00	42.15	1	18,626	0.01%
2020/06/17	21	41.80	5	42.20	42.20	16	18,642	0.09%
2020/06/16	1	41.85	0	0.00	41.90	1	19,027	0.01%
2020/06/11	0	0.00	1	42.40	41.00	-1	20,145	0.00%
2020/06/09	0	0.00	7	41.95	42.00	-7	20,714	-0.03%
2020/06/08	0	0.00	23	41.94	41.90	-23	21,246	-0.11%
2020/06/05	0	0.00	51	41.60	41.60	-51	21,311	-0.24%
2020/06/04	1	41.50	1	41.55	41.55	0	21,536	0.00%
2020/06/03	0	0.00	5	41.00	41.40	-5	21,897	-0.02%
2020/06/02	5	40.25	0	0.00	40.35	5	21,748	0.02%
2020/05/27	0	0.00	3	40.20	40.15	-3	21,928	-0.01%
2020/05/26	0	0.00	9	39.95	39.90	-9	22,372	-0.04%
2020/05/19	9	39.65	2	39.65	39.45	7	22,238	0.03%
2020/05/18	0	0.00	10	39.00	39.00	-10	22,156	-0.05%
2020/05/15	2	39.15	9	39.00	39.05	-7	22,160	-0.03%
2020/05/08	0	0.00	1	39.25	39.25	-1	22,176	0.00%
2020/05/06	3	38.80	0	0.00	38.80	3	22,195	0.01%
2020/04/30	9	39.25	4.5	39.77	39.90	4.5	22,046	0.02%
2020/04/28	1	37.95	0	0.00	38.00	1	21,841	0.00%
2020/04/24	0	0.00	1	37.05	37.05	-1	22,655	0.00%
2020/04/22	10	36.70	10	37.10	37.20	0	22,804	0.00%
2020/04/20	0	0.00	1	38.15	38.00	-1	22,772	0.00%
2020/04/17	0	0.00	19	38.41	38.20	-19	23,025	-0.08%
2020/04/16	0	0.00	4	37.70	37.80	-4	22,915	-0.02%
2020/04/15	2	38.23	0	0.00	38.30	2	22,791	0.01%
2020/04/14	9	38.00	2	37.90	38.00	7	22,766	0.03%
2020/04/13	1	37.35	0	0.00	37.40	1	22,579	0.00%
2020/04/10	13	37.11	13	37.65	37.80	0	22,597	0.00%
2020/04/09	1	36.15	10	36.18	36.20	-9	22,305	-0.04%
2020/04/08	5	35.65	0	0.00	35.75	5	22,189	0.02%
2020/04/07	11	35.00	0	0.00	35.35	11	21,984	0.05%
2020/04/06	2	35.25	0	0.00	35.05	2	21,787	0.01%
2020/03/30	0	0.00	1	35.55	35.80	-1	21,116	0.00%
2020/03/23	5	34.50	0	0.00	34.15	5	20,477	0.02%
2020/03/20	8	35.10	0	0.00	35.10	8	20,413	0.04%
2020/03/19	0	0.00	10	34.05	34.00	-10	19,997	-0.05%
2020/03/18	0	0.00	12	34.90	34.65	-12	19,782	-0.06%
2020/03/17	9	34.88	0	0.00	35.00	9	19,559	0.05%
2020/03/16	5	36.14	0	0.00	35.80	5	19,289	0.03%
2020/03/13	7	36.74	11	35.75	37.00	-4	18,926	-0.02%
2020/03/12	12	37.92	0	0.00	37.50	12	18,171	0.07%
2020/03/11	1	38.60	6	38.97	38.60	-5	17,595	-0.03%
2020/03/10	17	38.30	12	38.78	39.00	5	17,509	0.03%
2020/03/09	2	38.55	0	0.00	38.55	2	17,666	0.01%
2020/03/06	1	39.60	0	0.00	39.50	1	16,962	0.01%
2020/03/05	1	40.10	0	0.00	40.15	1	16,604	0.01%
2020/03/03	5	39.80	0	0.00	39.80	5	16,625	0.03%
2020/03/02	2	39.65	0	0.00	39.50	2	16,401	0.01%
2020/02/27	14	40.13	0	0.00	40.05	14	16,358	0.09%
2020/02/25	0	0.00	1	40.70	40.70	-1	15,823	-0.01%
2020/02/24	1	41.00	9	40.83	40.85	-8	15,822	-0.05%
2020/02/20	1	41.75	1	41.65	41.60	0	15,756	0.00%
2020/02/19	6	41.75	0	0.00	41.75	6	15,831	0.04%
2020/02/18	1	41.20	0	0.00	41.50	1	15,879	0.01%
2020/02/17	5	41.40	0	0.00	41.40	5	15,918	0.03%
2020/02/13	4	41.64	0	0.00	41.60	4	16,248	0.02%
2020/02/12	0	0.00	1	41.90	41.80	-1	16,482	-0.01%
2020/02/07	1	41.00	0	0.00	41.05	1	18,245	0.01%
2020/02/06	0	0.00	1	41.35	41.50	-1	18,469	-0.01%
2020/02/05	0	0.00	1	40.90	40.95	-1	18,523	-0.01%
2020/02/03	2	40.13	0	0.00	40.20	2	18,821	0.01%
2020/01/31	2	40.90	0	0.00	40.65	2	18,706	0.01%
2020/01/20	0	0.00	21	43.06	43.10	-21	17,715	-0.12%
2020/01/15	2	42.90	0	0.00	42.90	2	17,693	0.01%
2020/01/14	15.3	42.83	0	0.00	42.85	15.3	17,768	0.09%
2020/01/10	1	42.00	0	0.00	42.05	1	17,528	0.01%
2020/01/09	14	41.93	0	0.00	42.00	14	17,525	0.08%
2020/01/08	1	41.80	0	0.00	41.80	1	17,684	0.01%
2020/01/06	19	42.47	0	0.00	42.25	19	17,702	0.11%
2020/01/03	6	42.80	1	42.80	42.80	5	17,577	0.03%
2020/01/02	1	42.65	0	0.00	42.55	1	17,567	0.01%
2019/12/30	4	42.70	0	0.00	42.70	4	17,595	0.02%
2019/12/26	0	0.00	0.2	42.65	42.65	-0.2	17,649	0.00%
2019/12/24	0	0.00	1	42.70	42.65	-1	17,858	-0.01%
2019/12/20	1	42.65	13.3	42.66	42.80	-12.3	17,985	-0.07%
2019/12/19	0	0.00	5	42.70	42.70	-5	17,911	-0.03%
2019/12/16	23	42.86	1	43.00	42.90	22	17,741	0.12%
2019/12/13	30	42.87	2	42.78	42.90	28	17,562	0.16%
2019/12/12	5	42.57	6	42.45	42.45	-1	17,156	-0.01%
2019/12/11	2	42.00	3	42.17	42.40	-1	16,948	-0.01%
2019/12/10	7	41.59	2	41.55	41.70	5	16,686	0.03%
2019/12/09	0	0.00	1	41.30	41.30	-1	16,725	-0.01%
2019/12/06	2	41.23	1	41.30	41.25	1	16,803	0.01%
2019/12/05	1	41.35	1	41.55	41.50	0	16,719	0.00%
2019/12/04	5	41.24	8	41.28	41.30	-3	16,638	-0.02%
2019/12/02	1	41.60	0	0.00	41.65	1	16,325	0.01%
2019/11/29	3	42.02	0	0.00	41.70	3	16,305	0.02%
2019/11/28	0	0.00	10	42.35	42.35	-10	16,108	-0.06%
2019/11/27	10	42.25	2	42.25	42.30	8	16,237	0.05%
2019/11/26	3	42.27	0	0.00	42.00	3	16,257	0.02%
2019/11/25	0	0.00	5	42.50	42.50	-5	15,681	-0.03%
2019/11/21	0	0.00	2	41.93	42.05	-2	15,785	-0.01%
2019/11/20	8	42.33	0	0.00	42.30	8	15,725	0.05%
2019/11/19	2	42.53	0	0.00	42.70	2	15,676	0.01%
2019/11/12	2	42.78	2.4	42.92	42.80	-0.4	16,422	0.00%
2019/11/11	0	0.00	4	42.25	42.25	-4	16,218	-0.02%
2019/11/08	4	43.15	4	42.70	42.70	0	16,126	0.00%
2019/11/07	1	43.05	14	43.17	42.90	-13	15,987	-0.08%
2019/11/06	4	42.39	6	42.43	43.00	-2	15,346	-0.01%
2019/11/05	10	41.25	0	0.00	41.45	10	14,376	0.07%
2019/11/04	3	40.45	1	40.80	40.95	2	14,252	0.01%
2019/10/29	10	41.10	2	41.10	41.15	8	14,014	0.06%
2019/10/24	3	41.00	0	0.00	41.15	3	13,751	0.02%
2019/10/23	0	0.00	1	41.15	40.95	-1	13,685	-0.01%
2019/10/18	1	41.05	0	0.00	41.30	1	13,581	0.01%
2019/10/15	1	40.55	0	0.00	40.55	1	13,414	0.01%
2019/10/01	0	0.00	2	41.38	41.25	-2	13,634	-0.01%
2019/09/23	0	0.00	5	41.37	41.15	-5	14,358	-0.03%
2019/09/19	0.2	41.85	0	0.00	41.85	0.2	14,570	0.00%
2019/09/18	1	41.65	2	41.65	41.75	-1	14,537	-0.01%
2019/09/17	0	0.00	3	41.65	41.65	-3	14,537	-0.02%
2019/09/16	1	41.55	0	0.00	41.55	1	14,558	0.01%
2019/09/12	0	0.00	2	41.60	41.50	-2	14,586	-0.01%
2019/09/10	1	41.35	0	0.00	41.40	1	14,594	0.01%
2019/09/06	1	40.55	0	0.00	40.80	1	14,462	0.01%
2019/09/03	5	40.02	0	0.00	39.80	5	14,539	0.03%
2019/08/30	1	39.65	2	39.90	40.15	-1	14,765	-0.01%
2019/08/29	2	39.53	1	39.50	39.50	1	14,673	0.01%
2019/08/28	1	39.85	0	0.00	39.95	1	14,763	0.01%
2019/08/27	1	39.70	0	0.00	39.75	1	14,766	0.01%
2019/08/26	2	39.45	0	0.00	39.50	2	14,823	0.01%
2019/08/22	3	39.62	0	0.00	39.45	3	14,954	0.02%
2019/08/21	1	39.60	0	0.00	39.50	1	16,263	0.01%
2019/08/19	1	39.90	0	0.00	40.00	1	16,339	0.01%
2019/08/16	2	39.05	4	39.34	39.55	-2	16,312	-0.01%
2019/08/15	1	39.40	0	0.00	39.35	1	15,763	0.01%
2019/08/14	2	40.00	0	0.00	39.75	2	15,935	0.01%
2019/08/13	1	39.80	1.1	39.95	39.80	-0.1	16,024	0.00%
2019/08/12	1	40.00	1	40.40	40.00	0	16,218	0.00%
2019/08/08	1	39.95	0	0.00	39.95	1	16,545	0.01%
2019/08/07	3	39.70	0	0.00	39.80	3	16,841	0.02%
2019/08/06	2	39.50	0	0.00	39.90	2	17,733	0.01%
2019/08/05	1	40.00	9	39.95	39.95	-8	18,089	-0.04%
2019/08/01	0	0.00	20	40.53	40.50	-20	18,301	-0.11%
2019/07/23	10	41.30	0	0.00	41.20	10	19,390	0.05%
2019/07/22	1	41.30	0	0.00	41.40	1	19,369	0.01%
2019/07/16	2	41.55	0	0.00	41.55	2	18,975	0.01%
2019/07/11	10	42.00	0	0.00	41.95	10	18,952	0.05%
2019/07/08	6	41.91	0	0.00	41.95	6	19,251	0.03%
2019/07/03	3	42.30	0	0.00	42.25	3	19,901	0.02%
2019/07/02	1	42.35	0	0.00	42.65	1	20,241	0.00%
2019/07/01	1	42.10	0	0.00	42.70	1	20,202	0.00%
2019/06/28	0	0.00	6	43.20	43.00	-6	19,887	-0.03%
2019/06/27	0	0.00	1	43.15	43.20	-1	19,625	-0.01%
2019/06/25	0	0.00	0.1	42.60	42.60	-0.1	19,924	0.00%
2019/06/24	1	42.05	1	42.50	42.55	0	20,254	0.00%
2019/06/19	0	0.00	3	42.40	42.55	-3	20,644	-0.01%
2019/06/11	0	0.00	1	42.00	42.10	-1	21,226	0.00%
2019/06/10	7	41.35	0	0.00	41.35	7	20,962	0.03%
2019/06/05	0	0.00	2	41.20	41.10	-2	20,946	-0.01%
2019/05/30	5	40.55	0	0.00	40.50	5	20,823	0.02%
2019/05/24	3	40.80	0	0.00	40.60	3	20,117	0.01%
2019/05/20	1	40.15	0	0.00	40.20	1	19,732	0.01%
2019/05/17	2	40.20	0	0.00	40.00	2	19,779	0.01%
2019/05/16	3	40.27	0	0.00	40.00	3	19,523	0.02%
2019/05/15	1.5	41.22	2	40.85	40.95	-0.5	19,277	0.00%
2019/05/14	14	40.57	0	0.00	40.45	14	19,168	0.07%
2019/05/13	0	0.00	5	42.60	41.95	-5	18,279	-0.03%
2019/05/10	6	43.65	0	0.00	43.20	6	17,969	0.03%
2019/05/09	1	43.55	0	0.00	43.50	1	18,064	0.01%
2019/05/08	0	0.00	1	44.05	44.05	-1	17,820	-0.01%
2019/05/07	1	44.45	0	0.00	44.35	1	17,976	0.01%
2019/04/30	30	44.60	0	0.00	44.70	30	17,602	0.17%
2019/04/26	0	0.00	2	44.45	44.50	-2	17,852	-0.01%
2019/04/25	1	44.40	0.1	44.40	44.35	0.9	18,088	0.01%
2019/04/19	1	44.45	0	0.00	44.35	1	19,298	0.01%
2019/04/17	0	0.00	2	44.05	44.10	-2	19,526	-0.01%
2019/04/16	0	0.00	38	44.08	44.10	-38	19,348	-0.20%
2019/04/15	10	44.20	0	0.00	44.15	10	19,302	0.05%
2019/04/12	6	44.20	0	0.00	44.10	6	19,307	0.03%
2019/04/11	4	44.40	0	0.00	44.15	4	19,349	0.02%
2019/04/09	10	44.15	0	0.00	44.30	10	18,921	0.05%
2019/03/28	30	44.08	1	44.05	44.00	29	17,709	0.16%
2019/03/27	5	44.60	0	0.00	44.50	5	17,366	0.03%
2019/03/26	9	45.26	0	0.00	45.25	9	17,108	0.05%
2019/03/25	8	45.41	0	0.00	45.40	8	17,067	0.05%
2019/03/22	2	46.00	0	0.00	46.20	2	16,893	0.01%
2019/03/21	1	46.70	0	0.00	46.75	1	16,784	0.01%
2019/03/19	4	46.45	1	46.50	46.65	3	16,896	0.02%
2019/03/18	0.5	45.80	0	0.00	45.80	0.5	16,574	0.00%
2019/03/15	0.4	45.45	0	0.00	45.45	0.4	16,518	0.00%
2019/03/14	2	45.20	0	0.00	45.10	2	16,273	0.01%
2019/03/12	0.1	45.00	0	0.00	45.00	0.1	16,479	0.00%
2019/03/07	2	44.60	0	0.00	44.65	2	16,730	0.01%
2019/03/04	1	44.25	4	44.95	44.90	-3	17,057	-0.02%
2019/02/27	5	45.50	7	45.20	45.30	-2	16,897	-0.01%
2019/02/26	0	0.00	1	45.50	45.50	-1	16,689	-0.01%
2019/02/25	2	45.40	0	0.00	45.55	2	16,530	0.01%
2019/02/22	5	45.30	1	45.25	45.40	4	16,537	0.02%
2019/02/21	5	45.10	4	45.30	45.40	1	16,449	0.01%
2019/02/20	0	0.00	5	45.15	45.15	-5	16,347	-0.03%
2019/02/19	0	0.00	1	44.70	44.60	-1	16,200	-0.01%
2019/02/18	0	0.00	0.1	44.50	44.40	-0.1	16,200	0.00%
2019/02/15	3	44.30	8	44.50	44.20	-5	15,981	-0.03%
2019/02/14	7	44.54	0	0.00	44.55	7	15,903	0.04%
2019/02/13	2	44.10	0	0.00	44.30	2	15,657	0.01%
2019/02/11	1	43.85	1	43.90	43.55	0	15,524	0.00%
2019/01/29	0	0.00	5	43.90	43.90	-5	15,060	-0.03%
2019/01/25	9	43.53	0	0.00	43.50	9	14,644	0.06%
2019/01/24	6	43.58	0	0.00	43.55	6	14,477	0.04%
2019/01/21	1	43.70	0	0.00	43.80	1	14,376	0.01%
2019/01/18	1	43.45	0	0.00	43.50	1	14,615	0.01%
2019/01/17	1	43.75	0	0.00	43.80	1	14,497	0.01%
2019/01/15	3	44.07	1	44.30	43.75	2	14,030	0.01%
2019/01/14	10	44.77	0	0.00	44.40	10	13,493	0.07%
2019/01/02	1	46.05	0	0.00	45.90	1	13,837	0.01%
2018/12/28	0	0.00	1	46.90	47.00	-1	13,810	-0.01%
2018/12/25	1	46.00	0	0.00	46.00	1	14,341	0.01%
2018/12/18	1	47.40	0	0.00	47.20	1	14,270	0.01%
2018/12/13	0	0.00	1	48.05	48.25	-1	14,376	-0.01%
2018/12/12	6	47.38	0	0.00	47.50	6	14,310	0.04%
2018/12/10	0	0.00	1	47.65	47.60	-1	13,959	-0.01%
2018/12/03	3	49.17	0	0.00	49.10	3	13,952	0.02%
2018/11/30	1	48.55	0	0.00	48.55	1	13,946	0.01%
2018/11/28	10	48.85	0	0.00	48.80	10	13,485	0.07%
2018/11/26	10	49.40	0	0.00	49.55	10	13,145	0.08%
2018/11/23	1	50.00	0	0.00	49.95	1	12,886	0.01%
2018/11/06	5	49.55	0	0.00	49.40	5	12,829	0.04%
2018/11/01	1	48.45	0	0.00	48.75	1	12,752	0.01%
2018/10/29	0	0.00	1	47.45	47.50	-1	12,456	-0.01%
2018/10/23	1	49.40	0	0.00	49.30	1	11,784	0.01%
2018/10/19	0	0.00	28	50.10	50.30	-28	11,770	-0.24%
2018/10/16	0	0.00	3.5	50.06	50.40	-3.5	11,549	-0.03%
2018/10/15	2	49.93	0	0.00	50.00	2	11,464	0.02%
2018/10/05	1	51.00	0	0.00	51.20	1	10,408	0.01%
2018/09/21	0	0.00	1	52.60	52.90	-1	10,960	-0.01%
2018/09/11	0	0.00	1	50.30	50.50	-1	12,101	-0.01%
2018/09/10	1	50.90	0	0.00	50.90	1	12,298	0.01%
2018/09/07	1	51.00	0	0.00	51.20	1	12,596	0.01%
2018/08/30	0	0.00	1	52.60	52.20	-1	13,321	-0.01%
2018/08/29	1	52.30	0	0.00	52.60	1	13,436	0.01%
2018/08/24	1	52.70	0	0.00	52.80	1	13,597	0.01%
2018/08/21	2	51.70	0	0.00	51.90	2	14,272	0.01%
2018/08/09	0	0.00	0.3	52.60	52.70	-0.3	14,473	0.00%
2018/08/08	0	0.00	1	53.10	53.00	-1	14,644	-0.01%
2018/08/06	0	0.00	2	52.90	53.00	-2	14,992	-0.01%
2018/07/24	0	0.00	0	52.10	52.10	0	15,828	0.00%
2018/07/18	0	0.00	2	52.60	52.70	-2	16,494	-0.01%
2018/07/17	1	52.10	0	0.00	52.20	1	16,502	0.01%
2018/07/13	2	51.80	0	0.00	52.20	2	16,748	0.01%
2018/07/10	2	51.50	0.2	51.80	51.80	1.8	16,672	0.01%
2018/06/28	0	52.90	0	0.00	53.00	0	15,945	0.00%
2018/06/21	0	0.00	1	56.00	55.90	-1	15,020	-0.01%
2018/06/20	0	0.00	31	55.40	55.50	-31	14,998	-0.21%
2018/06/04	0	0.00	1	53.80	54.00	-1	14,053	-0.01%
2018/05/30	1	53.00	0	0.00	52.90	1	13,666	0.01%
2018/05/14	0	0.00	2	54.90	55.00	-2	14,737	-0.01%
2018/04/30	0	0.00	4	53.70	53.50	-4	14,691	-0.03%
2018/04/17	1	51.80	0	0.00	51.60	1	14,773	0.01%
2018/04/03	0	0.00	10	52.10	52.00	-10	15,783	-0.06%
2018/03/23	3	52.43	0	0.00	52.20	3	16,204	0.02%
2018/03/19	1	53.30	0	0.00	53.60	1	16,471	0.01%
2018/03/13	2	53.80	0	0.00	53.90	2	16,660	0.01%
2018/02/23	0	0.00	4	54.20	54.70	-4	19,762	-0.02%
2018/02/09	0	0.00	1	52.60	52.80	-1	21,999	0.00%
2018/02/07	0	0.00	9.1	52.68	52.70	-9.1	21,929	-0.04%
2018/02/06	3	50.80	0	0.00	50.80	3	21,788	0.01%
2018/02/01	0	0.00	4.5	55.13	54.80	-4.5	21,287	-0.02%
2018/01/25	1	55.90	0	0.00	55.60	1	20,658	0.00%
2018/01/16	6	56.50	2	56.70	56.60	4	20,659	0.02%
2018/01/15	0	0.00	1	56.50	56.50	-1	20,518	0.00%
2018/01/05	16	55.30	0	0.00	55.70	16	19,793	0.08%
2018/01/03	0	0.00	1	55.10	55.20	-1	19,635	-0.01%