亞泥 (1102)-元大-新店中正券商分點個股進出

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
42.20
漲跌
▲0.55
漲幅
+1.32%
成交量
17,932張
產業
上市水泥類股
1243人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

亞泥 (1102)籌碼相關－元大-新店中正券商分點個股進出

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

元大-新店中正券商分點個股進出
元大-新店中正券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	5	41.56	5	41.94	42.20	0	7,031	0.00%
2024/12/16	4.1	42.90	6	42.88	41.65	-1.9	6,897	-0.03%
2024/12/12	1	42.75	1	42.60	42.85	0	6,857	0.00%
2024/12/09	3	42.03	0	0.00	42.50	3	6,928	0.04%
2024/12/06	0	0.00	1	42.70	42.70	-1	6,954	-0.01%
2024/12/05	2	42.35	0	0.00	42.45	2	6,997	0.03%
2024/12/04	4.1	42.43	0	0.00	42.40	4.1	7,033	0.06%
2024/12/03	4	42.94	0	0.00	43.50	4	7,050	0.06%
2024/11/29	0.1	41.95	0	0.00	42.05	0.1	7,034	0.00%
2024/11/28	0.1	42.40	0	0.00	42.30	0.1	7,081	0.00%
2024/11/27	22.1	42.66	0	0.00	42.50	22.1	7,039	0.31%
2024/11/26	1	43.10	0	0.00	43.35	1	6,961	0.01%
2024/11/25	4.1	43.52	0	0.00	43.90	4.1	6,980	0.06%
2024/11/22	0.2	43.98	0	0.00	43.90	0.2	6,994	0.00%
2024/11/21	1	43.90	0	0.00	43.70	1	6,994	0.01%
2024/11/19	24	44.20	0	0.00	44.00	24	6,950	0.35%
2024/11/18	31	45.78	0	0.00	45.25	31	6,961	0.45%
2024/11/12	10	46.05	0	0.00	46.05	10	7,212	0.14%
2024/11/11	22	46.77	0	0.00	46.45	22	7,177	0.31%
2024/11/08	0	0.00	1	47.65	47.55	-1	7,164	-0.01%
2024/11/05	0	0.00	22	47.51	47.60	-22	7,396	-0.30%
2024/11/04	4	47.10	24	46.73	47.10	-20	7,530	-0.27%
2024/11/01	20	46.15	0	0.00	46.30	20	7,609	0.26%
2024/10/29	0	0.00	4	46.55	46.60	-4	7,750	-0.05%
2024/10/28	0	0.00	1	46.75	46.75	-1	7,907	-0.01%
2024/10/25	2	46.70	2	47.10	46.75	0	7,949	0.00%
2024/10/24	0	0.00	10	46.80	46.85	-10	8,055	-0.12%
2024/10/23	32	46.27	0	0.00	46.30	32	8,106	0.39%
2024/10/22	0	0.00	0.5	46.80	46.95	-0.5	8,243	-0.01%
2024/10/21	1	46.50	2	46.55	47.00	-1	8,420	-0.01%
2024/10/18	1	47.35	5	47.41	47.60	-4	8,768	-0.05%
2024/10/17	0	0.00	34	46.66	47.00	-34	9,394	-0.36%
2024/10/16	34	45.69	0	0.00	45.70	34	9,647	0.35%
2024/10/11	0	0.00	1	46.30	46.00	-1	9,926	-0.01%
2024/10/09	2	46.50	2	46.80	46.60	0	10,054	0.00%
2024/10/07	2	47.55	2	47.15	47.35	0	10,071	0.00%
2024/10/01	0	0.00	1.2	47.71	47.45	-1.2	10,115	-0.01%
2024/09/30	0.2	46.90	12	47.45	47.75	-11.8	10,352	-0.11%
2024/09/27	0	0.00	33	46.62	46.65	-33	10,509	-0.31%
2024/09/26	0	0.00	27.3	46.11	46.20	-27.3	10,585	-0.26%
2024/09/25	0	0.00	2	45.60	45.80	-2	10,445	-0.02%
2024/09/24	0	0.00	5	45.20	45.20	-5	10,327	-0.05%
2024/09/23	0	0.00	1	45.05	45.10	-1	10,406	-0.01%
2024/09/20	0	0.00	1	44.90	45.00	-1	10,412	-0.01%
2024/09/19	1	44.65	4	44.80	44.95	-3	10,436	-0.03%
2024/09/11	0.1	44.50	1	44.80	44.50	-1	11,452	-0.01%
2024/09/06	0	0.00	5	44.95	44.95	-5	11,406	-0.04%
2024/09/04	2	43.90	5	44.74	44.30	-3	11,364	-0.03%
2024/09/03	0	0.00	0	45.00	45.10	0	11,266	0.00%
2024/09/02	0	0.00	1	44.90	45.15	-1	11,389	-0.01%
2024/08/30	0	0.00	0.7	44.63	45.10	-0.7	11,428	-0.01%
2024/08/26	0	0.00	5	44.70	45.00	-5	11,767	-0.04%
2024/08/22	0	0.00	0	44.60	44.80	0	11,644	0.00%
2024/08/21	0	0.00	1	44.45	44.25	-1	11,622	-0.01%
2024/08/20	0	0.00	10.7	44.46	44.70	-10.7	11,630	-0.09%
2024/08/19	0	0.00	2	44.30	44.35	-2	11,612	-0.02%
2024/08/16	0	0.00	0	44.10	44.15	0	11,627	0.00%
2024/08/14	0	0.00	0	44.00	44.20	0	11,617	0.00%
2024/08/13	0	0.00	1	43.35	43.60	-1	11,638	-0.01%
2024/08/12	0	0.00	16	43.19	43.50	-16	11,714	-0.14%
2024/08/09	2	42.75	1	43.35	43.30	1	11,769	0.01%
2024/08/08	1	41.90	8.3	42.06	42.35	-7.3	11,781	-0.06%
2024/08/07	4.3	41.38	4	41.45	41.60	0.3	11,985	0.00%
2024/08/06	1	41.25	2	41.30	41.70	-1	11,996	-0.01%
2024/08/05	3.2	40.27	0	0.00	40.35	3.2	11,837	0.03%
2024/08/02	1	40.80	2	41.20	41.45	-1	11,774	-0.01%
2024/08/01	1	41.00	1.2	41.19	41.20	-0.2	11,815	0.00%
2024/07/31	0.3	41.14	0	0.00	41.45	0.3	11,747	0.00%
2024/07/30	3	40.88	1	41.30	41.30	2	11,630	0.02%
2024/07/29	2	41.25	5	41.20	41.60	-3	11,634	-0.03%
2024/07/26	3.6	41.06	0.5	40.97	41.05	3.1	11,614	0.03%
2024/07/23	2.2	40.89	0	0.00	41.20	2.2	11,571	0.02%
2024/07/22	9	40.83	0	0.00	40.90	9	11,411	0.08%
2024/07/19	14.8	40.92	0	0.00	40.95	14.8	11,270	0.13%
2024/07/18	15	41.03	0	0.00	41.75	15	10,970	0.14%
2024/07/17	11.1	44.80	0	0.00	44.20	11.1	10,370	0.11%
2024/07/16	0	44.75	0	0.00	44.80	0	10,141	0.00%
2024/07/15	5	45.50	4	45.58	45.45	1	9,966	0.01%
2024/07/12	5	44.90	2	45.43	45.70	3	9,851	0.03%
2024/07/11	0	0.00	2	45.00	45.05	-2	9,710	-0.02%
2024/07/09	5	44.80	0	0.00	44.55	5	9,543	0.05%
2024/07/05	2	45.05	0	0.00	44.75	2	9,412	0.02%
2024/07/04	0	0.00	17	45.58	45.95	-17	9,345	-0.18%
2024/07/03	0	0.00	7	44.97	45.65	-7	9,090	-0.08%
2024/07/02	0	0.00	10	44.50	44.05	-10	8,712	-0.11%
2024/07/01	0.1	44.20	0	0.00	44.20	0.1	8,543	0.00%
2024/06/28	0	0.00	2	44.05	43.85	-2	8,479	-0.02%
2024/06/27	22	42.72	20	43.20	43.85	2	8,374	0.02%
2024/06/26	0.1	43.50	0	0.00	43.50	0.1	8,226	0.00%
2024/06/25	2.1	43.90	0	0.00	43.60	2.1	8,095	0.03%
2024/06/24	0	0.00	1.8	44.44	44.85	-1.8	7,943	-0.02%
2024/06/21	0	0.00	2	44.70	44.55	-2	7,576	-0.03%
2024/06/20	0	0.00	22	43.75	44.30	-22	7,212	-0.31%
2024/06/19	20	43.05	52	42.88	43.15	-32	6,997	-0.46%
2024/06/18	0.2	42.15	1	42.10	42.15	-0.8	6,753	-0.01%
2024/06/14	1	41.55	0	0.00	41.80	1	6,735	0.01%
2024/06/06	4.1	40.69	0.2	40.65	40.60	3.9	6,802	0.06%
2024/06/04	1	41.45	0	0.00	41.20	1	6,668	0.01%
2024/06/03	4	41.61	0	0.00	41.60	4	6,611	0.06%
2024/05/31	23.5	41.74	0	0.00	41.55	23.5	6,603	0.36%
2024/05/30	13	42.24	5	42.60	42.00	8	6,383	0.13%
2024/05/29	22	43.13	0	0.00	42.80	22	6,264	0.35%
2024/05/28	2	43.30	1	43.45	43.70	1	6,102	0.02%
2024/05/27	6	43.57	0.2	43.50	43.60	5.8	6,127	0.09%
2024/05/23	2	43.51	0	0.00	43.95	2	6,036	0.03%
2024/05/22	22	44.13	1.2	44.35	43.90	20.8	5,991	0.35%
2024/05/21	4	44.28	0	0.00	44.60	4	5,902	0.07%
2024/05/20	0	0.00	23.4	45.05	45.45	-23.4	5,821	-0.40%
2024/05/17	22	44.63	0	0.00	44.60	22	5,735	0.38%
2024/05/15	0	0.00	4	45.84	45.60	-4	5,397	-0.07%
2024/05/14	0	0.00	7	45.49	45.60	-7	5,340	-0.13%
2024/05/13	0	0.00	4	45.75	45.80	-4	5,256	-0.08%
2024/05/10	3	45.95	35	45.32	46.00	-32	5,076	-0.63%
2024/05/08	1.3	43.85	1	44.15	43.90	0.3	4,665	0.01%
2024/05/07	0	0.00	2	44.08	44.20	-2	4,625	-0.04%
2024/05/06	11	44.19	5	44.46	44.50	6	4,514	0.13%
2024/05/03	2	44.12	0.6	44.00	43.95	1.4	4,357	0.03%
2024/05/02	1	43.60	5	43.90	43.80	-4	4,276	-0.09%
2024/04/30	0	0.00	2	43.58	43.70	-2	4,198	-0.05%
2024/04/29	2	43.18	9	43.26	43.60	-7	4,094	-0.17%
2024/04/26	0	0.00	13.2	42.70	42.75	-13.2	3,985	-0.33%
2024/04/25	10	42.30	2	42.35	42.50	8	3,953	0.20%
2024/04/24	0	0.00	28.4	42.74	42.45	-28.4	3,984	-0.71%
2024/04/23	1	43.00	2	42.98	42.90	-1	4,026	-0.02%
2024/04/22	0	0.00	12	42.56	42.70	-12	4,025	-0.30%
2024/04/19	1	41.65	0	0.00	42.00	1	3,948	0.03%
2024/04/18	0	0.00	0.1	41.75	42.15	-0.1	3,849	0.00%
2024/04/16	2	41.60	0	0.00	41.40	2	3,746	0.05%
2024/04/12	0	0.00	1	42.00	41.80	-1	3,647	-0.03%
2024/04/10	0	0.00	3	42.62	42.50	-3	3,572	-0.08%
2024/04/08	0	0.00	22	41.85	41.75	-22	3,611	-0.61%
2024/03/28	0	0.00	0.5	41.05	40.95	-0.5	3,643	-0.01%
2024/03/26	0.1	41.50	1	41.45	41.60	-0.9	4,133	-0.02%
2024/03/22	0	0.00	2	41.28	41.25	-2	4,778	-0.04%
2024/03/21	0	0.00	1	41.10	41.35	-1	5,023	-0.02%
2024/03/20	3	40.60	2.1	40.91	40.70	0.9	5,232	0.02%
2024/03/19	1	40.55	0.1	41.00	40.55	1	5,272	0.02%
2024/03/15	1	41.00	0	0.00	41.10	1	5,298	0.02%
2024/03/14	0.1	40.65	0	0.00	41.15	0.1	5,220	0.00%
2024/03/13	1.1	40.50	0	0.00	40.35	1.1	5,166	0.02%
2024/03/12	0	0.00	14	40.55	40.60	-14	5,123	-0.27%
2024/03/11	0	0.00	0.1	40.50	40.40	-0.1	5,111	0.00%
2024/03/08	0.1	40.35	0	0.00	40.40	0.1	5,175	0.00%
2024/03/07	0.1	40.10	0	0.00	40.35	0.1	5,207	0.00%
2024/03/06	0.2	40.23	5	40.10	40.00	-4.8	5,185	-0.09%
2024/03/05	0	0.00	2	40.25	40.05	-2	5,238	-0.04%
2024/03/04	0	0.00	5	39.95	40.05	-5	5,249	-0.10%
2024/03/01	0	0.00	1	40.25	40.15	-1	5,295	-0.02%
2024/02/29	0.1	40.10	0.1	40.20	40.45	0	5,327	0.00%
2024/02/27	0.3	40.10	2	40.00	40.10	-1.8	5,286	-0.03%
2024/02/26	0	0.00	7.5	40.15	40.25	-7.5	5,293	-0.14%
2024/02/23	0	0.00	1	40.25	40.20	-1	5,314	-0.02%
2024/02/22	0.5	40.30	0	0.00	40.40	0.5	5,391	0.01%
2024/02/20	3.3	40.14	1	40.15	40.20	2.3	5,500	0.04%
2024/02/19	0	0.00	1	39.85	40.15	-1	5,608	-0.02%
2024/02/16	0.3	39.59	0	0.00	39.60	0.3	5,773	0.00%
2024/02/15	4	39.24	0	0.00	39.20	4	5,825	0.07%
2024/02/05	7	39.46	0	0.00	39.45	7	5,791	0.12%
2024/02/02	1	39.95	0	0.00	40.05	1	5,772	0.02%
2024/02/01	1	39.90	0	0.00	40.05	1	5,808	0.02%
2024/01/31	2	39.80	0	0.00	39.75	2	5,811	0.03%
2024/01/30	0	0.00	0.1	39.75	39.80	-0.1	5,813	0.00%
2024/01/26	0	0.00	0.5	40.05	40.10	-0.5	5,858	-0.01%
2024/01/25	0.8	39.95	0.1	39.95	40.00	0.8	5,901	0.01%
2024/01/24	0	39.95	0	0.00	39.90	0	5,916	0.00%
2024/01/23	2	39.60	0	0.00	39.75	2	5,964	0.03%
2024/01/19	1	39.30	0	0.00	39.40	1	6,031	0.02%
2024/01/17	0	39.65	0	0.00	39.35	0	6,033	0.00%
2024/01/16	1	40.00	0	0.00	39.95	1	5,978	0.02%
2024/01/15	0	0.00	0.5	40.90	40.65	-0.5	5,898	-0.01%
2024/01/11	1	40.80	0	0.00	40.80	1	6,041	0.02%
2024/01/10	0	40.90	0	0.00	40.70	0	6,318	0.00%
2024/01/04	1	41.15	5	41.15	41.15	-4	6,511	-0.06%
2024/01/02	0	0.00	1	41.05	41.15	-1	6,547	-0.02%
2023/12/29	1.2	41.44	1	41.35	41.45	0.2	6,492	0.00%
2023/12/26	0	0.00	0.3	41.15	41.10	-0.3	6,546	0.00%
2023/12/21	1	40.80	0	0.00	40.30	1	6,334	0.02%
2023/12/20	2	41.10	0	0.00	40.75	2	6,024	0.03%
2023/12/19	26	41.35	0	0.00	40.80	26	5,703	0.46%
2023/12/15	0.1	42.35	0	0.00	42.25	0.1	5,127	0.00%
2023/12/13	0	0.00	0.1	42.20	42.25	-0.1	4,772	0.00%
2023/12/12	1	41.95	7	42.01	42.15	-6	4,768	-0.13%
2023/12/11	0	0.00	0.7	41.75	41.85	-0.7	4,741	-0.01%
2023/12/08	0	0.00	1	41.90	41.80	-1	4,730	-0.02%
2023/12/07	0.1	41.65	0	0.00	41.60	0.1	4,710	0.00%
2023/12/06	0	41.75	0	0.00	41.70	0	4,730	0.00%
2023/12/05	20	41.50	20	41.85	41.60	0	4,736	0.00%
2023/11/29	0.1	42.05	0.1	42.10	42.00	0	4,558	0.00%
2023/11/28	0.1	42.15	2	42.20	42.10	-1.9	4,567	-0.04%
2023/11/21	0.1	41.50	0	0.00	41.70	0.1	4,655	0.00%
2023/11/17	3	41.60	0	0.00	41.45	3	4,557	0.07%
2023/11/16	0.1	41.46	11	41.45	41.50	-10.9	4,510	-0.24%
2023/11/15	0	0.00	13	40.87	41.05	-13	4,431	-0.29%
2023/11/13	0	0.00	1	40.40	40.55	-1	4,282	-0.02%
2023/11/07	1	40.25	0	0.00	40.40	1	4,445	0.02%
2023/11/03	0	0.00	0.5	40.20	40.25	-0.5	4,460	-0.01%
2023/11/02	1	40.00	0	0.00	40.00	1	4,497	0.02%
2023/10/30	0	0.00	1	39.95	40.10	-1	4,675	-0.02%
2023/10/25	0	39.20	0	0.00	38.95	0	4,777	0.00%
2023/10/24	1	39.25	0	0.00	39.00	1	4,872	0.02%
2023/10/23	1	38.86	0	0.00	38.85	1	5,022	0.02%
2023/10/20	0	38.85	0	0.00	38.95	0	5,244	0.00%
2023/10/19	0	39.35	0	0.00	39.15	0	5,489	0.00%
2023/10/18	6	39.30	0	0.00	39.05	6	5,756	0.10%
2023/10/17	0	0.00	1	40.50	40.60	-1	5,999	-0.02%
2023/10/16	0	0.00	3	40.60	40.70	-3	6,404	-0.05%
2023/10/12	0	40.30	5	40.35	40.55	-5	6,549	-0.08%
2023/10/11	0	0.00	14	40.33	40.35	-14	6,565	-0.21%
2023/10/06	0.1	39.75	0	0.00	39.90	0.1	6,532	0.00%
2023/10/04	1.1	38.96	0	0.00	39.10	1.1	6,544	0.02%
2023/10/03	0	39.40	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%
2023/09/27	11	39.70	0	0.00	39.80	11	6,593	0.17%
2023/09/26	0.5	39.80	0	0.00	39.75	0.5	6,601	0.01%
2023/09/25	0.1	39.80	0	0.00	39.70	0.1	6,583	0.00%
2023/09/21	0.2	39.90	10	39.93	39.65	-9.8	6,649	-0.15%
2023/09/20	0	0.00	1	40.20	40.05	-1	6,625	-0.02%
2023/09/19	0.1	40.30	0	0.00	40.30	0.1	6,627	0.00%
2023/09/15	1	40.40	2	40.38	40.45	-1	6,752	-0.01%
2023/09/14	0	0.00	3	40.12	40.25	-3	6,734	-0.04%
2023/09/13	0.1	39.95	0	0.00	40.00	0.1	6,743	0.00%
2023/09/12	1	39.70	0	0.00	39.95	1	6,836	0.01%
2023/09/11	5	39.37	0	0.00	39.75	5	6,865	0.07%
2023/09/08	7	39.41	10	39.45	39.55	-3	6,889	-0.04%
2023/09/07	0.1	39.69	0	0.00	39.60	0.1	6,918	0.00%
2023/09/06	1	39.90	14	39.88	39.95	-13	6,878	-0.19%
2023/09/05	0.1	40.30	3	40.20	40.35	-3	6,830	-0.04%
2023/09/04	0.1	40.30	0	0.00	40.40	0.1	6,866	0.00%
2023/09/01	0.1	40.23	3	40.20	40.30	-2.9	6,924	-0.04%
2023/08/30	3	40.05	1	40.00	40.20	2	6,858	0.03%
2023/08/24	10	39.85	0	0.00	39.85	10	6,873	0.15%
2023/08/23	2	39.65	0	0.00	39.80	2	6,882	0.03%
2023/08/22	1	39.50	0	0.00	39.50	1	6,913	0.01%
2023/08/21	0	0.00	2.3	39.61	39.70	-2.3	6,952	-0.03%
2023/08/18	2.3	39.08	0	0.00	39.10	2.3	6,956	0.03%
2023/08/17	2	38.85	2.1	39.01	39.30	-0.1	6,973	0.00%
2023/08/16	1.1	39.31	2	39.35	39.25	-0.9	6,944	-0.01%
2023/08/15	1	39.81	2	39.95	39.80	-1	6,924	-0.01%
2023/08/14	1	39.96	0	0.00	40.45	1	6,912	0.01%
2023/08/10	0.1	40.11	1	39.95	40.00	-0.9	6,895	-0.01%
2023/08/09	1.1	40.30	0	0.00	40.20	1.1	6,878	0.02%
2023/08/08	0	40.43	2	40.15	40.30	-2	6,845	-0.03%
2023/08/07	0.1	40.60	2	40.35	40.55	-1.9	6,803	-0.03%
2023/08/04	6.5	40.44	1	40.55	40.55	5.5	6,777	0.08%
2023/08/02	0.1	39.81	0	0.00	39.75	0.1	6,645	0.00%
2023/08/01	12	40.09	0.1	40.15	40.00	11.9	6,630	0.18%
2023/07/31	2.1	40.16	0.9	40.20	40.30	1.2	6,594	0.02%
2023/07/28	7	39.99	0	0.00	40.10	7	6,533	0.11%
2023/07/27	3.1	39.86	1	40.20	40.00	2.1	6,457	0.03%
2023/07/26	5.2	39.78	4	39.64	40.10	1.2	6,364	0.02%
2023/07/25	6.1	38.94	16	39.02	39.00	-9.9	6,194	-0.16%
2023/07/24	41.4	38.48	0	0.00	38.20	41.4	5,957	0.69%
2023/07/21	20.9	39.87	0	0.00	39.15	20.9	5,687	0.37%
2023/07/20	25.6	40.67	1	40.75	40.50	24.6	5,406	0.45%
2023/07/19	2.5	44.39	27	44.60	44.80	-24.5	4,905	-0.50%
2023/07/18	21	43.80	0	0.00	43.80	21	4,506	0.47%
2023/07/14	1	43.80	1	43.95	43.90	0	4,331	0.00%
2023/07/13	1	43.85	0	0.00	43.80	1	4,278	0.02%
2023/07/12	0	44.00	2.4	43.95	43.95	-2.4	4,234	-0.06%
2023/07/11	2	43.98	0	0.00	43.90	2	4,244	0.05%
2023/07/10	1	43.80	1	43.95	43.85	0	4,253	0.00%
2023/07/07	1	43.61	0	0.00	43.95	1	4,262	0.02%
2023/07/06	2	44.20	0	0.00	44.10	2	4,269	0.05%
2023/07/04	2	44.50	1	44.65	44.60	1	4,168	0.02%
2023/06/30	0	44.60	0	0.00	44.40	0	4,174	0.00%
2023/06/29	0	0.00	2	44.68	44.65	-2	4,155	-0.05%
2023/06/28	3	44.47	0	0.00	44.60	3	4,159	0.07%
2023/06/27	1	44.35	0	0.00	44.30	1	4,159	0.02%
2023/06/26	1	44.15	0	0.00	44.60	1	4,172	0.02%
2023/06/21	2	44.00	0	0.00	44.20	2	4,105	0.05%
2023/06/19	0	44.00	0	0.00	44.05	0	4,050	0.00%
2023/06/16	0	44.15	0	0.00	43.95	0	4,021	0.00%
2023/06/15	6	43.99	0	0.00	43.90	6	3,933	0.15%
2023/06/14	0	44.30	0	0.00	44.00	0	4,073	0.00%
2023/06/13	1	44.05	0	0.00	44.00	1	4,061	0.02%
2023/06/07	2	44.48	0	0.00	44.40	2	4,153	0.05%
2023/06/05	0	0.00	3	44.55	44.55	-3	4,293	-0.07%
2023/06/01	0	0.00	30	44.15	44.05	-30	4,302	-0.70%
2023/05/31	2	44.03	0	0.00	43.95	2	4,293	0.05%
2023/05/30	2	43.85	3	44.17	44.05	-1	4,255	-0.02%
2023/05/29	0	44.05	0	0.00	43.85	0	4,269	0.00%
2023/05/26	1.1	43.64	0	0.00	43.90	1.1	4,300	0.03%
2023/05/25	0.1	44.20	0	0.00	44.00	0.1	4,313	0.00%
2023/05/24	0.1	44.60	6	44.25	44.35	-5.9	4,282	-0.14%
2023/05/23	0	0.00	10	44.60	44.65	-10	4,285	-0.23%
2023/05/22	0.1	44.45	0.3	44.50	44.50	-0.2	4,325	0.00%
2023/05/19	6	44.50	0	0.00	44.50	6	4,313	0.14%
2023/05/18	0	0.00	5	44.30	44.30	-5	4,283	-0.12%
2023/05/17	0.1	44.30	0	0.00	44.35	0.1	4,286	0.00%
2023/05/16	0	0.00	1	44.35	44.35	-1	4,253	-0.02%
2023/05/12	0	43.85	0.2	43.85	43.95	-0.1	4,311	0.00%
2023/05/11	0	43.85	0.2	43.85	43.85	-0.1	4,290	0.00%
2023/05/10	2	43.93	0.9	44.10	44.15	1.1	4,282	0.03%
2023/05/09	0	0.00	1	44.45	44.45	-1	4,258	-0.02%
2023/05/04	0	0.00	1	44.30	44.35	-1	4,275	-0.02%
2023/05/02	2	44.18	1	44.30	44.25	1	4,341	0.02%
2023/04/27	1	43.60	0	0.00	43.80	1	4,457	0.02%
2023/04/25	0	0.00	1	44.30	43.95	-1	4,484	-0.02%
2023/04/24	0	0.00	0.3	43.80	43.90	-0.3	4,423	-0.01%
2023/04/19	1	43.65	0.3	43.40	43.30	0.7	4,465	0.02%
2023/04/12	18	43.97	0	0.00	43.90	18	4,438	0.41%
2023/04/11	0	0.00	2	43.90	44.10	-2	4,439	-0.05%
2023/04/06	3	43.28	1	43.30	43.40	2	4,417	0.05%
2023/03/29	0	0.00	1	43.30	43.30	-1	5,471	-0.02%
2023/03/28	0	0.00	10	43.15	43.10	-10	5,913	-0.17%
2023/03/27	1	42.95	0	0.00	42.90	1	6,358	0.02%
2023/03/21	0	0.00	1	42.90	42.70	-1	7,117	-0.01%
2023/03/20	1	42.60	0	0.00	42.70	1	7,146	0.01%
2023/03/17	1	42.85	1	43.00	42.65	0	7,223	0.00%
2023/03/16	1.2	42.78	1	42.80	43.00	0.2	7,078	0.00%
2023/03/14	2	42.68	0	0.00	42.60	2	7,079	0.03%
2023/03/13	2	42.38	0	0.00	42.85	2	7,074	0.03%
2023/03/10	11	42.75	1	42.95	42.85	10	7,074	0.14%
2023/03/09	4	43.18	0	0.00	43.25	4	7,136	0.06%
2023/03/08	10.1	43.07	0	0.00	43.25	10.1	7,175	0.14%
2023/03/01	0.1	44.10	0	0.00	44.10	0.1	7,089	0.00%
2023/02/23	1	44.70	0.2	44.50	44.50	0.8	7,026	0.01%
2023/02/22	0	0.00	3	43.88	44.00	-3	7,021	-0.04%
2023/02/21	0	0.00	2	43.85	44.00	-2	7,077	-0.03%
2023/02/20	0	0.00	22	43.28	43.75	-22	7,107	-0.31%
2023/02/08	3	42.13	0	0.00	42.30	3	7,230	0.04%
2023/02/06	3.1	42.07	0	0.00	42.00	3.1	7,251	0.04%
2023/02/03	0	0.00	1	42.30	42.30	-1	7,239	-0.01%
2023/02/02	3	42.45	0	0.00	42.45	3	7,240	0.04%
2023/02/01	0	0.00	1	42.55	42.65	-1	7,219	-0.01%
2023/01/31	0.1	42.45	0	0.00	42.15	0.1	7,253	0.00%
2023/01/17	0	0.00	1	42.70	42.65	-1	7,103	-0.01%
2023/01/16	0	42.50	0	0.00	42.60	0	7,080	0.00%
2023/01/12	0	0.00	1	42.05	41.95	-1	7,200	-0.01%
2023/01/10	0	0.00	1	41.85	41.80	-1	7,438	-0.01%
2023/01/09	1	41.70	2	41.65	41.80	-1	7,539	-0.01%
2023/01/03	3	40.42	0	0.00	40.60	3	7,644	0.04%
2022/12/29	0	0.00	0	40.80	40.80	0	7,691	0.00%
2022/12/27	0	0.00	2.2	41.50	41.55	-2.2	7,778	-0.03%
2022/12/22	0.1	41.30	2.2	41.41	41.45	-2.1	8,088	-0.03%
2022/12/21	2.1	40.39	0	0.00	40.55	2.1	7,736	0.03%
2022/12/20	6	40.99	3	40.90	40.90	3	7,354	0.04%
2022/12/19	2	41.25	0	0.00	41.30	2	7,031	0.03%
2022/12/16	1	40.35	1	41.90	41.90	0	6,678	0.00%
2022/12/15	2	41.20	0	0.00	40.95	2	6,245	0.03%
2022/12/09	0	0.00	1	41.40	41.35	-1	6,702	-0.01%
2022/12/07	1	41.20	0	0.00	40.90	1	6,842	0.01%
2022/12/02	3	40.85	0	0.00	40.85	3	6,928	0.04%
2022/11/30	2	40.80	0	0.00	41.30	2	7,043	0.03%
2022/11/25	0	0.00	1	40.95	40.95	-1	7,193	-0.01%
2022/11/17	0	0.00	3	41.27	41.45	-3	7,324	-0.04%
2022/11/16	2	40.55	0	0.00	40.50	2	7,276	0.03%
2022/11/15	5	40.30	3	40.65	40.75	2	7,234	0.03%
2022/11/14	1	40.30	3	40.15	40.60	-2	7,216	-0.03%
2022/11/11	1	38.75	0	0.00	39.05	1	7,144	0.01%
2022/11/10	0	0.00	4	38.60	38.55	-4	7,136	-0.06%
2022/11/09	1	38.40	0	0.00	38.50	1	7,194	0.01%
2022/11/02	1	37.55	0	0.00	37.50	1	7,279	0.01%
2022/11/01	0	0.00	1	37.55	37.55	-1	7,264	-0.01%
2022/10/28	2	37.25	0	0.00	37.10	2	7,370	0.03%
2022/10/27	1	37.55	2	37.65	37.25	-1	7,398	-0.01%
2022/10/25	3.1	36.74	1	37.15	37.15	2.1	7,472	0.03%
2022/10/19	2	37.70	1	38.15	37.95	1	7,982	0.01%
2022/10/18	1	37.65	0.3	37.70	37.70	0.7	8,056	0.01%
2022/10/17	0.1	38.15	0	0.00	38.00	0.1	8,044	0.00%
2022/10/14	1	38.45	0	0.00	38.45	1	8,050	0.01%
2022/10/13	2.3	39.18	0	0.00	38.70	2.3	8,129	0.03%
2022/10/11	0	0.00	1	39.55	39.70	-1	8,320	-0.01%
2022/10/07	0	0.00	0.1	40.05	40.00	-0.1	8,353	0.00%
2022/10/04	3	39.45	0	0.00	39.40	3	8,375	0.04%
2022/10/03	2	39.08	0	0.00	39.00	2	8,310	0.02%
2022/09/30	2	39.41	0	0.00	39.40	2	8,299	0.02%
2022/09/29	0	39.95	0	0.00	40.05	0	8,225	0.00%
2022/09/28	0	40.80	0	0.00	39.90	0	8,058	0.00%
2022/09/27	1	40.86	0	0.00	40.75	1	7,975	0.01%
2022/09/26	3	41.34	0	0.00	40.95	3	7,925	0.04%
2022/09/23	10.1	42.40	0	0.00	42.35	10.1	7,903	0.13%
2022/09/22	11	42.60	0	0.00	43.85	11	7,862	0.14%
2022/09/21	1	43.35	0	0.00	43.85	1	7,700	0.01%
2022/09/19	0	0.00	16	44.38	44.10	-16	7,403	-0.22%
2022/09/16	0	0.00	2	44.80	44.20	-2	7,316	-0.03%
2022/09/15	0	0.00	1	44.55	44.85	-1	7,214	-0.01%
2022/09/14	0	0.00	8	44.63	44.30	-8	7,263	-0.11%
2022/09/13	0	0.00	5	44.32	44.45	-5	7,393	-0.07%
2022/09/12	0	0.00	1	44.00	44.10	-1	7,532	-0.01%
2022/09/08	1	43.80	17	43.98	44.05	-16	7,817	-0.20%
2022/09/07	4	43.75	2	43.80	43.75	2	7,844	0.03%
2022/09/06	2.9	43.13	13	43.27	43.45	-10.1	7,791	-0.13%
2022/09/05	3.1	42.80	0	0.00	42.65	3.1	7,654	0.04%
2022/09/02	2	42.28	0	0.00	42.30	2	7,556	0.03%
2022/09/01	8	42.37	0	0.00	42.35	8	7,540	0.11%
2022/08/31	2	42.55	0	0.00	43.25	2	7,448	0.03%
2022/08/30	0	42.45	0	0.00	42.45	0	7,379	0.00%
2022/08/29	5	42.45	0	0.00	42.45	5	7,381	0.07%
2022/08/25	0	0.00	1	42.65	42.65	-1	7,355	-0.01%
2022/08/18	0	0.00	1	42.75	42.90	-1	7,346	-0.01%
2022/08/17	0	0.00	1	42.45	42.80	-1	7,330	-0.01%
2022/08/12	1	42.00	0	0.00	41.95	1	7,241	0.01%
2022/08/11	1	41.60	5.7	41.81	42.25	-4.7	7,283	-0.06%
2022/08/09	2.8	41.16	0	0.00	41.25	2.8	7,231	0.04%
2022/08/08	1	40.95	1	40.70	40.90	0	7,270	0.00%
2022/08/05	1	40.90	0	0.00	40.95	1	7,311	0.01%
2022/08/04	1	40.83	0	0.00	40.70	1	7,332	0.01%
2022/08/03	0	0.00	2.1	41.30	41.45	-2.1	7,299	-0.03%
2022/08/02	1	41.05	10	40.95	41.40	-9	7,281	-0.12%
2022/08/01	3	41.30	0	0.00	41.35	3	7,234	0.04%
2022/07/29	1	40.95	10	41.10	41.45	-9	7,210	-0.12%
2022/07/28	13	40.43	0	0.00	40.50	13	7,044	0.18%
2022/07/27	3	44.47	2	44.50	44.45	1	6,806	0.01%
2022/07/26	1	44.75	0	0.00	44.65	1	6,605	0.02%
2022/07/25	0	0.00	1	44.90	44.90	-1	6,528	-0.02%
2022/07/22	1	44.50	0	0.00	44.85	1	6,469	0.02%
2022/07/21	1	44.50	1	44.10	44.50	0	6,390	0.00%
2022/07/20	5	44.09	2	44.20	44.05	3	6,250	0.05%
2022/07/19	0	0.00	24	44.33	44.10	-24	6,176	-0.39%
2022/07/18	0	0.00	1	43.75	43.95	-1	6,026	-0.02%
2022/07/15	13	43.47	0	0.00	43.00	13	5,991	0.22%
2022/07/14	1	44.10	0	0.00	44.15	1	5,924	0.02%
2022/07/08	0	0.00	1	43.65	43.85	-1	5,876	-0.02%
2022/07/04	0	0.00	1.2	43.90	43.90	-1.2	5,812	-0.02%
2022/07/01	0	0.00	0.2	44.05	44.20	-0.2	5,772	0.00%
2022/06/30	0	0.00	1	43.80	43.80	-1	5,702	-0.02%
2022/06/29	0	0.00	1	43.85	43.70	-1	5,685	-0.02%
2022/06/28	1	43.50	0	0.00	43.65	1	5,710	0.02%
2022/06/27	1	44.00	6	44.13	44.00	-5	5,730	-0.09%
2022/06/24	0	0.00	3	43.88	43.60	-3	5,706	-0.05%
2022/06/23	0	0.00	1	42.80	42.95	-1	5,696	-0.02%
2022/06/22	1	43.25	2.1	43.35	43.60	-1.1	5,547	-0.02%
2022/06/21	0.8	43.10	1	42.85	43.05	-0.2	5,378	0.00%
2022/06/20	2	42.68	0	0.00	42.40	2	5,189	0.04%
2022/06/17	3	42.15	0	0.00	43.45	3	4,975	0.06%
2022/06/16	1	43.20	0	0.00	43.10	1	4,694	0.02%
2022/06/15	3.3	43.30	0	0.00	43.30	3.3	4,782	0.07%
2022/06/14	1	43.50	0	0.00	43.65	1	4,824	0.02%
2022/06/13	16	43.63	0	0.00	43.70	16	4,849	0.33%
2022/06/10	10	44.18	25	44.30	44.15	-15	4,878	-0.31%
2022/06/09	3	44.33	0	0.00	44.65	3	4,884	0.06%
2022/06/08	2	44.80	0	0.00	44.80	2	4,909	0.04%
2022/06/02	2	44.40	0	0.00	44.40	2	5,039	0.04%
2022/05/31	0	0.00	2	45.40	44.40	-2	5,086	-0.04%
2022/05/30	0	0.00	1.2	45.55	45.50	-1.2	5,005	-0.02%
2022/05/27	0	0.00	2.1	45.05	45.20	-2.1	4,988	-0.04%
2022/05/23	0.1	43.90	0.3	45.22	44.40	-0.2	5,157	0.00%
2022/05/20	0	43.90	0	0.00	44.00	0	5,149	0.00%
2022/05/19	3	43.67	0	0.00	43.65	3	5,152	0.06%
2022/05/18	2	44.70	0	0.00	44.65	2	5,074	0.04%
2022/05/17	5	44.85	0	0.00	44.75	5	5,056	0.10%
2022/05/13	0	0.00	1	45.05	45.05	-1	5,021	-0.02%
2022/05/12	2	44.70	1	44.70	44.40	1	5,005	0.02%
2022/05/11	5.1	45.52	8	45.56	45.30	-2.9	4,990	-0.06%
2022/05/10	1	46.15	0	0.00	46.15	1	4,974	0.02%
2022/05/09	4	46.49	1	46.40	46.30	3	4,999	0.06%
2022/05/06	20	46.80	0	0.00	47.20	20	5,016	0.40%
2022/05/05	1	47.40	0	0.00	47.45	1	5,076	0.02%
2022/04/28	1	47.35	1	47.65	48.00	0	5,155	0.00%
2022/04/27	0	0.00	2	47.00	47.10	-2	5,045	-0.04%
2022/04/26	0	0.00	0.1	47.35	47.20	-0.1	5,005	0.00%
2022/04/21	0	0.00	1.2	47.72	47.70	-1.2	4,967	-0.02%
2022/04/19	0	0.00	20.2	46.90	46.95	-20.2	4,868	-0.41%
2022/04/18	20	46.50	0	0.00	46.55	20	4,870	0.41%
2022/04/15	2	47.05	0.2	47.00	46.90	1.8	4,815	0.04%
2022/04/14	1	47.21	0	0.00	47.20	1	4,803	0.02%
2022/04/12	5	47.60	0.2	47.50	47.20	4.8	4,759	0.10%
2022/04/11	0.1	47.70	0	0.00	47.60	0.1	4,721	0.00%
2022/04/08	2	47.93	1.2	48.00	47.80	0.8	4,698	0.02%
2022/04/07	1	48.05	0	0.00	47.95	1	4,687	0.02%
2022/04/06	0.1	47.95	1	48.00	48.45	-0.9	4,635	-0.02%
2022/04/01	1	48.05	1	48.05	48.00	0	4,572	0.00%
2022/03/31	0	0.00	1.2	48.56	48.60	-1.2	4,523	-0.03%
2022/03/29	0	0.00	0.2	48.30	48.40	-0.2	4,595	0.00%
2022/03/23	1	48.00	0	0.00	48.10	1	5,547	0.02%
2022/03/21	0	0.00	1	48.00	48.25	-1	5,666	-0.02%
2022/03/18	2	48.10	2	48.03	47.90	0	5,639	0.00%
2022/03/17	0	0.00	2	47.88	48.00	-2	5,546	-0.04%
2022/03/16	0.1	47.10	1	47.55	47.60	-0.9	5,446	-0.02%
2022/03/15	0	0.00	1	47.10	47.30	-1	5,432	-0.02%
2022/03/14	1	47.10	23	47.10	47.20	-22	5,397	-0.41%
2022/03/11	0	0.00	2	46.55	46.70	-2	5,384	-0.04%
2022/03/10	0	0.00	2.2	46.31	46.45	-2.2	5,401	-0.04%
2022/03/09	0	0.00	1	46.10	45.95	-1	5,381	-0.02%
2022/03/08	4.2	45.00	3	44.80	44.85	1.2	5,397	0.02%
2022/03/07	10.1	45.15	1	45.20	45.50	9.1	5,444	0.17%
2022/03/04	10	45.93	0	0.00	46.00	10	5,677	0.18%
2022/03/03	0	0.00	0	46.15	46.20	0	5,775	0.00%
2022/03/02	1	46.05	0	0.00	46.20	1	5,897	0.02%
2022/03/01	0	0.00	7.1	45.95	46.10	-7.1	6,284	-0.11%
2022/02/25	0.1	45.20	10	45.15	45.10	-10	6,461	-0.15%
2022/02/24	3.1	45.50	1	45.35	45.55	2	6,645	0.03%
2022/02/22	3.1	45.62	1	45.85	45.75	2.1	6,639	0.03%
2022/02/21	1	45.51	0	0.00	45.95	1	6,681	0.02%
2022/02/17	0.1	45.60	1	45.70	45.70	-1	6,763	-0.01%
2022/02/16	0.1	45.30	1	45.35	45.40	-0.9	6,800	-0.01%
2022/02/15	0	0.00	10	45.10	45.00	-10	6,848	-0.15%
2022/02/14	4.1	45.25	0	0.00	45.30	4.1	6,887	0.06%
2022/02/11	2	45.43	1	45.35	45.50	1	6,892	0.01%
2022/02/10	2	45.08	0	0.00	45.30	2	6,861	0.03%
2022/02/09	1	44.80	1	45.00	45.20	0	6,866	0.00%
2022/02/08	2	44.75	0.1	44.85	44.75	1.9	6,837	0.03%
2022/01/25	5	44.10	0.3	44.06	44.15	4.7	6,725	0.07%
2022/01/24	5	44.60	0	44.35	44.65	5	6,700	0.07%
2022/01/20	0	0.00	1	44.40	44.35	-1	6,679	-0.01%
2022/01/19	1.1	44.30	10.1	44.50	44.40	-9	6,741	-0.13%
2022/01/18	0.2	44.55	0	0.00	44.55	0.2	6,782	0.00%
2022/01/17	0	0.00	0.1	44.45	44.40	-0.1	6,779	0.00%
2022/01/14	0	0.00	1.2	44.37	44.60	-1.2	6,841	-0.02%
2022/01/13	2	44.43	3	44.43	44.40	-1	6,928	-0.01%
2022/01/12	2	44.30	0	0.00	44.40	2	6,982	0.03%
2022/01/10	2	44.30	1	44.35	44.30	1	7,035	0.01%
2022/01/06	0	0.00	1	43.90	44.10	-1	7,082	-0.01%
2022/01/04	1	43.65	0	0.00	43.80	1	7,165	0.01%
2022/01/03	0	0.00	3	44.13	44.00	-3	7,163	-0.04%
2021/12/29	0	0.00	7	44.27	44.25	-7	7,342	-0.10%
2021/12/28	0	0.00	3	44.10	44.20	-3	7,408	-0.04%
2021/12/24	0	0.00	1	44.25	44.25	-1	7,594	-0.01%
2021/12/23	0	0.00	21	44.30	44.30	-21	7,666	-0.27%
2021/12/22	1	43.90	28	43.95	43.90	-27	7,640	-0.35%
2021/12/21	5	43.62	9	43.60	43.75	-4	7,525	-0.05%
2021/12/20	0	0.00	1	43.30	43.40	-1	7,443	-0.01%
2021/12/17	2.1	42.96	1.1	43.21	42.95	1	7,317	0.01%
2021/12/16	21.1	42.76	5.6	43.08	42.95	15.5	6,964	0.22%
2021/12/15	0	0.00	4	43.55	43.40	-4	7,026	-0.06%
2021/12/14	5	43.00	0	0.00	43.05	5	7,593	0.07%
2021/12/13	1	43.20	0	0.00	43.00	1	7,641	0.01%
2021/12/10	0.1	43.50	0.1	43.50	43.45	-0.1	7,685	0.00%
2021/12/08	0.6	43.50	2	43.43	43.50	-1.4	7,912	-0.02%
2021/12/07	11	43.14	3	43.22	43.25	8	7,889	0.10%
2021/12/06	0	0.00	2	43.00	43.15	-2	7,900	-0.03%
2021/12/03	8.2	42.77	0	0.00	42.75	8.2	7,906	0.10%
2021/12/02	0	0.00	1	42.15	42.40	-1	7,916	-0.01%
2021/12/01	1.2	42.10	2.5	42.19	42.35	-1.3	7,893	-0.02%
2021/11/30	7	42.57	0	0.00	42.00	7	7,801	0.09%
2021/11/29	5.4	42.32	0.1	42.70	42.45	5.3	7,648	0.07%
2021/11/26	10.4	42.26	1.5	42.08	42.25	8.9	7,690	0.12%
2021/11/25	15.1	42.50	6	42.44	42.35	9.1	7,640	0.12%
2021/11/24	33.3	43.34	4	43.39	43.35	29.3	7,303	0.40%
2021/11/23	29.3	43.85	2	43.95	44.10	27.3	7,119	0.38%
2021/11/22	3	44.70	0	0.00	44.70	3	6,948	0.04%
2021/11/17	4	44.95	0	0.00	44.90	4	6,971	0.06%
2021/11/16	4	45.00	0	0.00	45.10	4	7,035	0.06%
2021/11/15	1	45.20	0	0.00	45.25	1	7,160	0.01%
2021/11/12	1	45.35	0	0.00	45.55	1	7,296	0.01%
2021/11/10	0	0.00	1	44.80	44.80	-1	7,604	-0.01%
2021/11/09	1.1	44.75	0	0.00	44.80	1.1	7,684	0.01%
2021/11/08	1	44.70	0	0.00	44.90	1	7,761	0.01%
2021/11/05	1	44.70	0	0.00	44.80	1	7,880	0.01%
2021/11/03	2	44.35	0	0.00	44.50	2	8,274	0.02%
2021/11/02	0	0.00	5	44.50	44.50	-5	8,560	-0.06%
2021/11/01	0	0.00	2	44.13	44.20	-2	9,889	-0.02%
2021/10/29	2	44.20	0	0.00	44.30	2	10,272	0.02%
2021/10/28	0	44.50	0	0.00	44.35	0	10,635	0.00%
2021/10/27	4	44.35	0	0.00	44.30	4	10,946	0.04%
2021/10/26	0	0.00	0.1	44.80	44.50	-0.1	11,126	0.00%
2021/10/25	1.3	44.69	0	0.00	44.60	1.3	11,240	0.01%
2021/10/22	0	0.00	1	44.90	44.85	-1	11,524	-0.01%
2021/10/21	2	44.65	3	44.75	44.60	-1	11,537	-0.01%
2021/10/20	3	44.75	0	0.00	44.75	3	11,540	0.03%
2021/10/19	7.1	45.34	0	0.00	45.15	7.1	11,564	0.06%
2021/10/15	1	45.40	0	0.00	45.50	1	11,647	0.01%
2021/10/13	3	45.50	0	0.00	45.40	3	11,712	0.03%
2021/10/08	3	45.83	3	45.75	45.85	0	11,754	0.00%
2021/10/07	0	0.00	1	45.75	45.80	-1	11,867	-0.01%
2021/10/06	0	0.00	0.4	45.53	45.65	-0.4	11,943	0.00%
2021/10/05	2.1	45.11	0	0.00	45.30	2.1	11,992	0.02%
2021/10/04	1	45.25	0	0.00	45.45	1	12,199	0.01%
2021/10/01	2.2	45.13	1	45.40	45.35	1.2	12,505	0.01%
2021/09/27	0.2	46.31	8	46.30	46.45	-7.8	12,777	-0.06%
2021/09/24	1.3	46.57	2	46.45	46.45	-0.7	12,781	-0.01%
2021/09/23	0	0.00	3	46.18	46.15	-3	12,802	-0.02%
2021/09/22	2.1	44.67	13	44.86	45.60	-10.9	12,728	-0.09%
2021/09/17	13.1	45.18	12.7	45.32	45.00	0.4	12,631	0.00%
2021/09/16	0	0.00	2.3	46.48	46.50	-2.3	12,156	-0.02%
2021/09/15	2	46.23	1	46.05	46.35	1	12,235	0.01%
2021/09/14	2	46.50	4.6	46.47	46.50	-2.6	12,364	-0.02%
2021/09/13	1	45.50	0.5	45.81	45.90	0.5	12,543	0.00%
2021/09/09	2	44.30	0	0.00	44.35	2	12,815	0.02%
2021/09/08	5	44.64	2.2	44.89	44.75	2.8	12,843	0.02%
2021/09/07	2.2	45.00	0	0.00	45.15	2.2	12,851	0.02%
2021/09/06	0	0.00	2	44.95	44.90	-2	12,856	-0.02%
2021/09/03	2	45.10	0	0.00	45.10	2	12,872	0.02%
2021/09/02	6	45.10	1	45.30	44.85	5	12,909	0.04%
2021/09/01	2	45.43	4.2	45.44	45.65	-2.2	12,873	-0.02%
2021/08/31	5	44.65	0.2	44.55	44.90	4.8	12,807	0.04%
2021/08/30	2	44.50	0.8	44.63	44.70	1.2	12,887	0.01%
2021/08/26	5.4	43.81	0.5	43.90	43.65	4.9	13,077	0.04%
2021/08/24	1	43.65	2	43.83	43.80	-1	13,181	-0.01%
2021/08/23	6.2	43.68	0	0.00	43.60	6.2	13,450	0.05%
2021/08/20	1	43.25	0	0.00	43.00	1	13,560	0.01%
2021/08/19	1.3	43.52	0	0.00	43.35	1.3	13,576	0.01%
2021/08/18	4.6	43.88	0	0.00	44.10	4.6	13,481	0.03%
2021/08/17	9.4	43.95	0	0.00	43.75	9.4	13,358	0.07%
2021/08/16	7	44.70	1.7	44.88	44.60	5.3	13,185	0.04%
2021/08/13	9.2	45.67	0.8	45.80	45.60	8.4	13,220	0.06%
2021/08/12	5	45.68	0	0.00	45.75	5	13,236	0.04%
2021/08/11	0.1	45.75	0	0.00	45.60	0.1	13,278	0.00%
2021/08/10	1	45.50	6	45.52	45.55	-5	13,322	-0.04%
2021/08/09	26.7	45.66	11	45.85	45.85	15.7	13,401	0.12%
2021/08/06	7	46.14	1.5	46.20	46.05	5.5	13,317	0.04%
2021/08/05	64.6	46.47	17	46.50	46.35	47.6	13,269	0.36%
2021/08/04	5.2	52.00	16	52.03	51.90	-10.8	12,479	-0.09%
2021/08/03	10.1	51.90	24	52.18	52.10	-14	12,408	-0.11%
2021/08/02	25.1	51.51	0	0.00	51.80	25.1	12,169	0.21%
2021/07/30	2	51.90	0.2	52.00	51.80	1.8	11,948	0.02%
2021/07/29	2	52.30	0.3	52.17	52.40	1.7	11,920	0.01%
2021/07/28	15.1	52.00	0.2	52.80	52.10	14.9	11,887	0.12%
2021/07/26	2	53.30	0	0.00	53.10	2	11,977	0.02%
2021/07/22	0	0.00	0	52.40	52.20	0	12,113	0.00%
2021/07/20	2	52.00	0	0.00	52.00	2	12,290	0.02%
2021/07/19	0.1	52.10	5	52.10	52.50	-4.9	12,521	-0.04%
2021/07/16	0.1	52.00	12	51.96	52.00	-12	13,083	-0.09%
2021/07/15	8	51.98	22	52.35	51.90	-14	13,526	-0.10%
2021/07/14	2	52.20	0	0.00	52.50	2	13,811	0.01%
2021/07/13	0	0.00	24	52.85	52.60	-24	13,914	-0.17%
2021/07/12	0	0.00	2	52.75	52.70	-2	13,897	-0.01%
2021/07/09	1	53.00	6	52.72	52.80	-5	14,021	-0.04%
2021/07/08	11	52.90	28.3	52.84	53.00	-17.3	13,910	-0.12%
2021/07/07	1	51.70	13	51.58	51.70	-12	13,787	-0.09%
2021/07/06	4.1	50.85	0	0.00	51.00	4.1	13,683	0.03%
2021/07/05	22	51.09	0	0.00	51.00	22	13,593	0.16%
2021/07/02	1	50.70	6	50.52	50.50	-5	13,581	-0.04%
2021/07/01	4	50.68	0	0.00	50.60	4	13,569	0.03%
2021/06/30	2.1	50.75	10	51.00	50.70	-8	13,613	-0.06%
2021/06/29	2	50.60	0	0.00	50.70	2	13,670	0.01%
2021/06/28	2.2	50.82	0	0.00	50.90	2.2	13,734	0.02%
2021/06/25	2	50.60	0	0.00	50.60	2	13,714	0.01%
2021/06/24	11.1	50.49	1	50.70	50.30	10.1	13,678	0.07%
2021/06/23	2	50.75	0	0.00	50.50	2	13,718	0.01%
2021/06/22	11.1	50.68	3	51.20	50.80	8.1	13,538	0.06%
2021/06/21	2.1	49.98	1	50.00	50.00	1.1	13,225	0.01%
2021/06/18	3	50.43	0	0.00	50.40	3	13,154	0.02%
2021/06/16	1	50.80	4	51.10	51.10	-3	13,141	-0.02%
2021/06/15	5	50.62	0	0.00	50.70	5	13,161	0.04%
2021/06/10	0.1	50.60	0	0.00	50.60	0.1	13,104	0.00%
2021/06/09	0.5	50.90	0	0.00	50.60	0.5	13,056	0.00%
2021/06/08	4	50.90	0	0.00	50.90	4	12,995	0.03%
2021/06/07	5	51.14	4	51.20	51.10	1	12,983	0.01%
2021/06/04	8.2	51.21	0	0.00	51.40	8.2	12,861	0.06%
2021/06/03	17	51.76	0	0.00	51.80	17	12,799	0.13%
2021/06/01	13	51.55	1	51.60	51.60	12	12,507	0.10%
2021/05/31	1	51.80	3	51.70	51.90	-2	12,498	-0.02%
2021/05/28	10	50.50	10	50.80	50.40	0	12,277	0.00%
2021/05/27	0	0.00	3	50.33	50.20	-3	12,195	-0.02%
2021/05/26	10	49.95	3	49.95	50.10	7	12,238	0.06%
2021/05/25	1	50.20	2	50.30	50.30	-1	12,201	-0.01%
2021/05/24	1	50.20	2	50.45	50.30	-1	12,192	-0.01%
2021/05/21	22	50.39	3	52.80	50.60	19	12,257	0.16%
2021/05/20	0	0.00	2	50.00	50.10	-2	12,231	-0.02%
2021/05/19	1	49.85	0	0.00	49.85	1	12,225	0.01%
2021/05/18	3	48.90	6.7	49.01	49.95	-3.7	12,155	-0.03%
2021/05/17	6.3	48.23	6.1	48.28	48.45	0.2	12,062	0.00%
2021/05/14	1	49.35	6.1	48.74	49.00	-5.1	11,864	-0.04%
2021/05/13	21.2	47.50	24.1	48.46	47.95	-2.8	11,669	-0.02%
2021/05/12	8.5	48.34	9.1	48.40	48.55	-0.6	11,431	-0.01%
2021/05/11	16.6	50.80	15	51.17	50.10	1.6	10,915	0.02%
2021/05/10	4.4	50.75	5	51.00	50.90	-0.7	10,572	-0.01%
2021/05/07	6.1	50.20	10	50.50	50.30	-3.9	10,486	-0.04%
2021/05/06	2	50.00	2	49.88	50.40	0	10,473	0.00%
2021/05/05	3	49.38	22	49.54	49.30	-19	10,288	-0.18%
2021/05/04	30	48.91	4	48.58	48.55	26	10,187	0.26%
2021/05/03	15	49.68	11	49.60	49.60	4	9,910	0.04%
2021/04/29	11	50.09	0	0.00	49.95	11	9,850	0.11%
2021/04/28	22	50.21	0	0.00	50.20	22	9,744	0.23%
2021/04/27	9	50.78	1	50.40	50.30	8	9,655	0.08%
2021/04/26	10	50.50	0	0.00	50.80	10	9,515	0.11%
2021/04/23	7	50.09	15.3	50.20	50.20	-8.3	9,403	-0.09%
2021/04/22	20	52.96	22	53.22	51.60	-2	9,290	-0.02%
2021/04/21	19	52.01	11	51.98	52.20	8	8,729	0.09%
2021/04/20	9	50.82	9	51.12	50.70	0	8,278	0.00%
2021/04/19	17	49.43	1	50.00	50.00	16	7,927	0.20%
2021/04/16	10	48.35	10	48.75	48.95	0	7,718	0.00%
2021/04/15	3	48.45	4	48.93	48.30	-1	7,601	-0.01%
2021/04/14	1	47.35	0	0.00	47.40	1	7,401	0.01%
2021/04/13	0.4	47.25	10	47.59	47.35	-9.6	7,295	-0.13%
2021/04/12	3.1	46.70	0	0.00	46.80	3.1	7,099	0.04%
2021/04/09	2.1	46.73	0	0.00	46.70	2.1	6,989	0.03%
2021/04/08	12	46.84	2	46.90	46.90	10	6,896	0.15%
2021/04/07	7	46.89	2	46.95	47.00	5	6,870	0.07%
2021/04/01	10	47.17	4	47.14	47.10	6	6,725	0.09%
2021/03/31	0	0.00	14	47.30	47.80	-14	6,566	-0.21%
2021/03/30	3.5	46.74	1	46.80	46.80	2.5	6,465	0.04%
2021/03/26	2	46.40	11	46.41	46.50	-9	6,376	-0.14%
2021/03/23	2	45.75	9	45.71	45.95	-7	6,426	-0.11%
2021/03/22	4	45.69	3	45.48	45.80	1	6,406	0.02%
2021/03/18	0	0.00	3	44.72	44.35	-3	6,098	-0.05%
2021/03/17	10	43.93	0	0.00	44.00	10	6,039	0.17%
2021/03/16	0	0.00	1	44.10	44.05	-1	6,002	-0.02%
2021/03/15	0	0.00	1	44.15	43.75	-1	6,023	-0.02%
2021/03/12	0	0.00	3	44.00	43.90	-3	6,002	-0.05%
2021/03/10	0	0.00	12	43.95	43.75	-12	6,056	-0.20%
2021/03/09	1	43.70	0	0.00	43.90	1	6,065	0.02%
2021/03/08	0	0.00	2	43.40	43.45	-2	6,040	-0.03%
2021/03/05	1	42.90	1	43.15	43.15	0	5,986	0.00%
2021/03/04	0	0.00	0.3	43.10	43.20	-0.3	6,171	0.00%
2021/03/03	0	0.00	2	43.20	43.10	-2	6,118	-0.03%
2021/02/26	1	42.65	0	0.00	42.65	1	5,967	0.02%
2021/02/25	1	43.10	1.1	43.08	43.30	-0.1	5,802	0.00%
2021/02/24	2	42.98	2	42.95	43.00	0	5,775	0.00%
2021/02/23	3	42.90	3	42.82	43.00	0	5,737	0.00%
2021/02/22	2	42.03	3	42.92	42.75	-1	5,668	-0.02%
2021/02/19	2	41.03	0.2	41.30	41.80	1.8	5,502	0.03%
2021/02/18	1	41.35	0	0.00	41.25	1	5,475	0.02%
2021/02/03	0	0.00	1	40.90	41.05	-1	5,632	-0.02%
2021/02/02	3	40.67	0	0.00	40.80	3	5,672	0.05%
2021/02/01	1	40.50	0	0.00	40.45	1	5,633	0.02%
2021/01/29	1	40.00	0	0.00	40.00	1	5,625	0.02%
2021/01/28	1	40.20	0	0.00	40.35	1	5,566	0.02%
2021/01/27	1	40.55	0.3	40.70	40.50	0.7	5,512	0.01%
2021/01/26	2	40.55	0	0.00	40.55	2	5,524	0.04%
2021/01/25	3	40.67	0	0.00	40.85	3	5,507	0.05%
2021/01/22	4	40.60	0	0.00	40.75	4	5,522	0.07%
2021/01/21	2	41.18	0	0.00	41.05	2	5,465	0.04%
2021/01/20	3	41.22	1	41.45	41.45	2	5,505	0.04%
2021/01/19	0	0.00	5	42.00	42.15	-5	5,389	-0.09%
2021/01/18	1	41.45	0	0.00	41.85	1	5,371	0.02%
2021/01/15	19	41.84	0	0.00	41.80	19	5,318	0.36%
2021/01/14	1	42.55	0	0.00	42.55	1	5,250	0.02%
2021/01/13	13	42.90	0	0.00	42.90	13	5,218	0.25%
2021/01/08	8	43.18	0	0.00	43.45	8	5,264	0.15%
2021/01/07	0	0.00	1	43.50	43.25	-1	5,272	-0.02%
2021/01/06	3	43.07	5	43.00	43.15	-2	5,240	-0.04%
2021/01/05	6	43.04	0	0.00	43.00	6	5,213	0.12%
2020/12/31	10	43.35	7	43.33	43.20	3	5,242	0.06%
2020/12/30	7	43.06	3.2	43.10	43.15	3.8	5,264	0.07%
2020/12/29	0	0.00	2	43.10	43.20	-2	5,246	-0.04%
2020/12/25	0	0.00	10	42.55	42.70	-10	5,243	-0.19%
2020/12/23	1	42.10	0	0.00	42.25	1	5,206	0.02%
2020/12/22	1	42.90	0	0.00	42.70	1	5,163	0.02%
2020/12/18	3	42.87	10	42.90	42.50	-7	5,168	-0.14%
2020/12/17	1	42.75	0	0.00	42.80	1	5,127	0.02%
2020/12/16	1	43.20	1	43.80	43.85	0	5,058	0.00%
2020/12/11	1	43.35	0	0.00	43.10	1	5,063	0.02%
2020/12/10	1	43.70	0	0.00	43.65	1	5,056	0.02%
2020/12/07	0	0.00	1	44.05	44.15	-1	5,056	-0.02%
2020/12/04	0	0.00	17	43.98	43.95	-17	5,006	-0.34%
2020/12/03	0	0.00	1	43.80	43.60	-1	4,959	-0.02%
2020/11/30	3	43.65	0	0.00	43.30	3	5,032	0.06%
2020/11/26	0	0.00	1.2	43.88	44.00	-1.2	5,023	-0.02%
2020/11/25	1	43.75	0	0.00	43.70	1	5,101	0.02%
2020/11/24	1	43.75	1	44.20	43.75	0	5,153	0.00%
2020/11/19	3	44.20	3	44.15	44.25	0	5,208	0.00%
2020/11/18	0	0.00	4.9	44.33	44.50	-4.9	5,247	-0.09%
2020/11/17	1	44.40	1	44.20	44.40	0	5,292	0.00%
2020/11/16	0	0.00	1	44.10	43.95	-1	5,341	-0.02%
2020/11/12	0	0.00	0.2	43.20	43.70	-0.2	5,598	0.00%
2020/11/11	0	0.00	13	43.30	43.65	-13	5,728	-0.23%
2020/11/10	0	0.00	1	42.25	42.25	-1	5,651	-0.02%
2020/11/09	0	0.00	4	42.20	42.00	-4	5,654	-0.07%
2020/11/03	0	0.00	6	42.08	42.00	-6	5,862	-0.10%
2020/11/02	0	0.00	3	41.75	41.75	-3	5,897	-0.05%
2020/10/29	2	41.20	1	41.35	41.00	1	6,036	0.02%
2020/10/28	0	0.00	4	41.80	41.90	-4	6,086	-0.07%
2020/10/27	2	41.25	0	0.00	41.25	2	6,134	0.03%
2020/10/23	2	41.45	0	0.00	41.10	2	6,434	0.03%
2020/10/22	0.2	41.50	1	41.50	41.45	-0.9	6,588	-0.01%
2020/10/19	0	0.00	2	41.10	41.00	-2	7,223	-0.03%
2020/10/16	1	40.75	2	40.70	40.55	-1	7,492	-0.01%
2020/10/15	3	40.53	0	0.00	40.40	3	7,855	0.04%
2020/10/14	2	40.43	0	0.00	40.30	2	8,023	0.02%
2020/10/13	3	40.42	0	0.00	40.55	3	8,126	0.04%
2020/10/12	1	41.10	0	0.00	40.70	1	8,301	0.01%
2020/10/08	1	41.20	0	0.00	41.10	1	8,409	0.01%
2020/09/30	2	41.65	0	0.00	41.50	2	8,892	0.02%
2020/09/29	2	41.25	9	41.51	41.35	-7	9,023	-0.08%
2020/09/25	0	0.00	1	40.85	40.80	-1	9,246	-0.01%
2020/09/24	3	40.40	0	0.00	40.20	3	9,298	0.03%
2020/09/22	2	41.50	0	0.00	41.50	2	9,410	0.02%
2020/09/21	2	42.00	0	0.00	41.90	2	9,474	0.02%
2020/09/18	1	42.40	1	42.70	42.70	0	9,570	0.00%
2020/09/17	3	42.40	0	0.00	42.40	3	9,619	0.03%
2020/09/16	2	42.70	0.3	42.70	42.80	1.7	9,691	0.02%
2020/09/11	0	0.00	2	42.38	42.20	-2	10,016	-0.02%
2020/09/10	0	0.00	1	42.60	42.60	-1	10,141	-0.01%
2020/09/09	1	41.60	0	42.30	42.60	1	10,222	0.01%
2020/09/08	1	42.40	1	42.70	42.35	0	10,239	0.00%
2020/09/07	1.3	42.23	0	0.00	42.30	1.3	10,295	0.01%
2020/09/04	2	41.50	0	0.00	41.70	2	10,346	0.02%
2020/09/03	10	41.79	0	0.00	41.75	10	10,357	0.10%
2020/08/31	0	0.00	6	42.66	42.50	-6	10,251	-0.06%
2020/08/25	2	43.30	7	43.28	43.35	-5	10,359	-0.05%
2020/08/24	8	43.34	1	43.40	43.30	7	10,380	0.07%
2020/08/21	6	43.20	3	43.40	43.40	3	10,375	0.03%
2020/08/20	8	42.54	1	42.55	42.25	7	10,332	0.07%
2020/08/19	1	43.50	3	43.77	43.15	-2	10,235	-0.02%
2020/08/18	2	43.20	1	42.95	43.30	1	10,122	0.01%
2020/08/17	1	42.15	3	42.50	42.50	-2	9,938	-0.02%
2020/08/14	2	41.45	7	41.36	41.50	-5	9,800	-0.05%
2020/08/12	3	40.77	0	0.00	40.75	3	9,859	0.03%
2020/08/11	1	41.00	0	0.00	40.95	1	9,856	0.01%
2020/08/10	4	41.08	0	0.00	41.20	4	9,901	0.04%
2020/08/07	3	41.18	1	41.30	41.05	2	9,923	0.02%
2020/08/06	1	41.00	0	0.00	41.05	1	9,862	0.01%
2020/08/05	7	40.77	0	0.00	40.85	7	9,848	0.07%
2020/08/04	0	0.00	2	40.10	40.45	-2	9,789	-0.02%
2020/08/03	8.1	40.00	2	40.05	40.00	6.1	9,814	0.06%
2020/07/31	2	39.95	3	39.98	39.95	-1	9,749	-0.01%
2020/07/30	3	39.55	0	0.00	40.00	3	9,681	0.03%
2020/07/29	11	39.70	0	0.00	39.65	11	9,649	0.11%
2020/07/28	3	40.03	28.3	40.18	39.80	-25.3	9,557	-0.26%
2020/07/27	9	40.91	3	40.70	40.70	6	9,504	0.06%
2020/07/24	4	42.05	4	41.93	41.85	0	9,416	0.00%
2020/07/23	11	42.09	0	0.00	41.90	11	9,392	0.12%
2020/07/22	12	46.34	6	46.16	46.30	6	8,867	0.07%
2020/07/21	19	46.47	14	46.39	46.45	5	8,589	0.06%
2020/07/20	0	0.00	5	45.60	45.50	-5	8,305	-0.06%
2020/07/17	17	45.47	8	45.36	45.30	9	8,183	0.11%
2020/07/16	5	45.63	10	45.88	45.40	-5	8,127	-0.06%
2020/07/15	4	46.49	5	46.48	46.40	-1	7,954	-0.01%
2020/07/14	2	46.53	1	46.65	46.50	1	7,886	0.01%
2020/07/13	24	46.41	2	46.35	46.40	22	7,835	0.28%
2020/07/10	2	46.13	3	46.30	46.30	-1	7,797	-0.01%
2020/07/09	1	46.20	2	46.45	46.05	-1	7,768	-0.01%
2020/07/08	1	45.90	1	46.10	45.80	0	7,614	0.00%
2020/07/07	2	46.00	9	46.06	45.75	-7	7,485	-0.09%
2020/07/06	2	45.23	1	45.45	45.60	1	7,467	0.01%
2020/07/03	3	44.90	4	44.76	45.00	-1	7,630	-0.01%
2020/07/02	2	44.55	2	44.50	44.50	0	7,713	0.00%
2020/07/01	1	44.55	30	44.37	44.10	-29	7,680	-0.38%
2020/06/30	1	43.70	2	43.85	43.60	-1	7,687	-0.01%
2020/06/29	6	43.28	0	0.00	43.25	6	7,673	0.08%
2020/06/24	0	0.00	2	43.63	43.45	-2	7,611	-0.03%
2020/06/23	1	43.35	0	0.00	43.25	1	7,624	0.01%
2020/06/22	3	43.30	0	0.00	43.20	3	7,638	0.04%
2020/06/19	32	43.06	20	43.67	43.45	12	7,656	0.16%
2020/06/18	6	43.23	2	43.40	43.35	4	7,514	0.05%
2020/06/17	19	43.44	11	43.72	43.40	8	7,581	0.11%
2020/06/16	16	43.57	7	43.86	43.90	9	7,626	0.12%
2020/06/15	7	43.68	4	43.95	43.60	3	7,802	0.04%
2020/06/12	1	44.05	5	43.70	44.05	-4	7,882	-0.05%
2020/06/11	2	44.30	0	0.00	44.15	2	8,061	0.02%
2020/06/09	3	44.80	2	45.00	44.85	1	8,391	0.01%
2020/06/08	2	45.30	0	0.00	45.15	2	8,503	0.02%
2020/06/04	6	44.78	0	0.00	44.70	6	8,734	0.07%
2020/06/03	0	0.00	15	45.15	45.20	-15	8,776	-0.17%
2020/06/02	0	0.00	5	44.40	44.40	-5	8,730	-0.06%
2020/06/01	0	0.00	1	44.30	44.10	-1	8,719	-0.01%
2020/05/28	21	43.49	0	0.00	43.25	21	8,961	0.23%
2020/05/27	0	0.00	0.2	43.70	43.70	-0.2	9,102	0.00%
2020/05/26	1	44.25	1	44.40	44.20	0	9,195	0.00%
2020/05/15	0	0.00	0.6	43.95	43.95	-0.6	9,604	-0.01%
2020/05/14	0.1	43.75	0	0.00	43.80	0.1	9,578	0.00%
2020/05/13	1	44.05	0	0.00	43.95	1	9,613	0.01%
2020/05/12	1	44.50	1.1	44.25	44.20	-0.1	9,677	0.00%
2020/05/11	0	0.00	2	44.75	44.50	-2	9,678	-0.02%
2020/05/08	0	0.00	1	44.10	44.00	-1	9,653	-0.01%
2020/05/06	1	43.65	0	0.00	43.45	1	9,674	0.01%
2020/04/30	1	43.50	5	43.74	43.90	-4	9,867	-0.04%
2020/04/29	0.1	42.95	0	0.00	42.95	0.1	9,944	0.00%
2020/04/28	1	42.00	1	42.30	42.05	0	10,132	0.00%
2020/04/27	0	0.00	8	42.48	42.25	-8	10,494	-0.08%
2020/04/23	1	41.65	0	0.00	41.60	1	10,479	0.01%
2020/04/16	0	0.00	3	43.52	43.25	-3	10,348	-0.03%
2020/04/15	3	42.95	3	42.90	43.35	0	10,336	0.00%
2020/04/14	0	0.00	1	41.85	42.70	-1	10,303	-0.01%
2020/04/13	0	0.00	1	41.80	41.90	-1	10,296	-0.01%
2020/04/09	10	41.70	1	41.65	42.00	9	10,474	0.09%
2020/04/08	2	40.88	17	41.83	42.00	-15	10,466	-0.14%
2020/04/07	0	0.00	3	39.98	39.90	-3	10,282	-0.03%
2020/04/06	2	38.63	1	38.70	39.05	1	10,324	0.01%
2020/04/01	9	38.84	0	0.00	38.60	9	10,306	0.09%
2020/03/31	1	39.35	1	39.55	39.40	0	10,241	0.00%
2020/03/30	0	0.00	1	39.20	39.10	-1	10,235	-0.01%
2020/03/27	2	39.13	0	0.00	38.70	2	10,350	0.02%
2020/03/26	0	0.00	2	39.20	38.80	-2	10,427	-0.02%
2020/03/25	2	39.68	3	39.65	39.20	-1	10,617	-0.01%
2020/03/24	7	39.61	0	0.00	39.00	7	10,621	0.07%
2020/03/20	4	37.33	1	39.15	39.20	3	10,520	0.03%
2020/03/19	0	0.00	16	36.55	35.65	-16	10,417	-0.15%
2020/03/18	11	38.16	3	38.18	37.50	8	10,315	0.08%
2020/03/17	4	38.63	6	39.23	38.25	-2	10,372	-0.02%
2020/03/16	7	39.99	2	40.50	39.80	5	10,261	0.05%
2020/03/13	11	39.17	0	0.00	41.00	11	10,129	0.11%
2020/03/11	5	42.85	1	41.95	42.55	4	9,859	0.04%
2020/03/10	2	42.10	0	0.00	42.00	2	9,779	0.02%
2020/03/09	2	43.10	0	0.00	43.20	2	9,659	0.02%
2020/03/03	3	43.80	0	0.00	43.10	3	9,770	0.03%
2020/03/02	1	43.70	1	43.85	43.90	0	9,544	0.00%
2020/02/27	1	44.50	0	0.00	44.35	1	9,596	0.01%
2020/02/26	5	44.09	3	44.38	44.30	2	9,576	0.02%
2020/02/25	3	45.00	0	0.00	44.85	3	9,458	0.03%
2020/02/24	1	45.40	0	0.00	46.15	1	9,339	0.01%
2020/02/21	1	45.80	0	0.00	46.25	1	9,573	0.01%
2020/02/20	4	46.36	0	0.00	46.15	4	9,598	0.04%
2020/02/19	4	47.30	0	0.00	47.20	4	9,635	0.04%
2020/02/18	0	0.00	4	46.94	47.35	-4	9,871	-0.04%
2020/02/17	2	46.53	0	0.00	46.95	2	9,952	0.02%
2020/02/14	1	46.65	5	46.55	46.95	-4	9,959	-0.04%
2020/02/13	0	0.00	1.5	46.33	46.45	-1.5	9,912	-0.02%
2020/02/12	7	45.97	0	0.00	46.10	7	9,876	0.07%
2020/02/11	1	45.85	0	0.00	46.00	1	9,850	0.01%
2020/02/10	2	45.05	0	0.00	45.80	2	9,865	0.02%
2020/02/07	1	45.35	5	45.85	45.80	-4	9,872	-0.04%
2020/02/06	0	0.00	1	45.60	45.95	-1	9,857	-0.01%
2020/02/05	7	45.16	3	45.27	45.10	4	9,833	0.04%
2020/02/04	2	44.90	2	45.43	45.50	0	9,720	0.00%
2020/02/03	5	43.88	0	0.00	45.00	5	9,719	0.05%
2020/01/31	3	45.32	26	45.18	45.15	-23	9,652	-0.24%
2020/01/30	2	46.48	0	0.00	44.90	2	9,480	0.02%
2020/01/17	0	0.00	1	48.80	48.85	-1	9,088	-0.01%
2020/01/14	0	0.00	2	48.85	49.00	-2	9,127	-0.02%
2020/01/13	1	48.75	0	0.00	48.95	1	9,156	0.01%
2020/01/10	2	48.95	0	0.00	48.60	2	9,255	0.02%
2020/01/07	1	48.30	0	0.00	48.35	1	9,292	0.01%
2020/01/06	1	48.00	0	0.00	48.30	1	9,220	0.01%
2020/01/03	1	48.65	0	0.00	48.80	1	9,166	0.01%
2020/01/02	0	0.00	1	48.25	48.90	-1	9,097	-0.01%
2019/12/31	1	48.15	0	0.00	47.95	1	8,981	0.01%
2019/12/30	0	0.00	2	48.48	48.15	-2	8,980	-0.02%
2019/12/27	0	0.00	1	47.70	47.70	-1	8,848	-0.01%
2019/12/26	1	47.35	0	0.00	47.30	1	8,806	0.01%
2019/12/25	1	47.25	1	48.00	47.25	0	8,788	0.00%
2019/12/24	0	0.00	4	47.80	47.60	-4	8,717	-0.05%
2019/12/23	0	0.00	1	47.80	48.15	-1	8,555	-0.01%
2019/12/20	0	0.00	3	47.90	47.80	-3	8,446	-0.04%
2019/12/19	0	0.00	2	47.93	47.70	-2	8,222	-0.02%
2019/12/18	0	0.00	2	47.70	47.95	-2	8,241	-0.02%
2019/12/16	1	47.15	1	47.40	47.15	0	8,209	0.00%
2019/12/13	0	0.00	7.3	47.46	47.40	-7.3	8,195	-0.09%
2019/12/12	0	0.00	1	46.95	47.45	-1	8,048	-0.01%
2019/12/11	0	0.00	2	46.93	46.80	-2	7,924	-0.03%
2019/12/09	1	46.45	0	0.00	46.35	1	7,881	0.01%
2019/12/06	0	0.00	5	46.02	46.45	-5	7,852	-0.06%
2019/12/05	0	0.00	0.3	45.80	45.80	-0.3	7,814	0.00%
2019/12/03	0	0.00	2	46.00	46.00	-2	7,806	-0.03%
2019/12/02	12	45.60	10	45.15	45.10	2	7,715	0.03%
2019/11/29	1	45.50	20	45.53	45.45	-19	7,722	-0.25%
2019/11/28	1	46.15	0	0.00	46.25	1	7,714	0.01%
2019/11/27	0	0.00	1	46.20	46.45	-1	7,795	-0.01%
2019/11/25	2	46.30	0	0.00	46.15	2	7,539	0.03%
2019/11/22	0	0.00	1	46.25	46.45	-1	7,549	-0.01%
2019/11/21	2	46.00	2	46.25	46.15	0	7,518	0.00%
2019/11/20	0	0.00	21	46.07	46.20	-21	7,419	-0.28%
2019/11/18	3	44.60	0	0.00	44.85	3	7,071	0.04%
2019/11/15	2	43.80	7	44.32	44.75	-5	6,977	-0.07%
2019/11/14	1	43.30	0	0.00	43.30	1	6,850	0.01%
2019/11/13	0	0.00	1	43.00	42.85	-1	6,858	-0.01%
2019/11/07	6	43.02	0	0.00	43.15	6	7,056	0.09%
2019/11/06	2	43.35	1	43.15	43.10	1	7,102	0.01%
2019/11/05	0	0.00	0.1	43.45	43.45	-0.1	7,078	0.00%
2019/11/04	3	43.30	0	0.00	43.50	3	7,109	0.04%
2019/11/01	1	43.10	0	0.00	43.10	1	7,128	0.01%
2019/10/31	6	43.17	0	0.00	43.05	6	7,196	0.08%
2019/10/29	1.2	43.46	0	0.00	43.50	1.2	7,109	0.02%
2019/10/28	0	0.00	0.6	43.50	43.50	-0.6	7,115	-0.01%
2019/10/25	1	43.45	0	0.00	43.70	1	7,146	0.01%
2019/10/24	0	0.00	2	44.10	43.95	-2	7,173	-0.03%
2019/10/22	2	44.38	0	0.00	44.15	2	7,586	0.03%
2019/10/21	0	0.00	7	44.12	44.20	-7	7,765	-0.09%
2019/10/18	0	0.00	0.1	43.50	43.50	-0.1	7,825	0.00%
2019/10/17	0	0.00	2	43.45	43.40	-2	7,793	-0.03%
2019/10/15	4	42.86	0	0.00	43.00	4	7,771	0.05%
2019/10/14	2	42.90	4	42.78	42.90	-2	7,831	-0.03%
2019/10/08	0	0.00	1	42.85	42.85	-1	8,176	-0.01%
2019/10/04	2	41.90	0	0.00	42.05	2	8,578	0.02%
2019/10/03	2	42.38	0	0.00	42.35	2	8,621	0.02%
2019/10/02	2	42.80	0	0.00	42.70	2	8,608	0.02%
2019/10/01	0	0.00	1	43.25	43.25	-1	8,644	-0.01%
2019/09/26	3	43.35	0	0.00	43.45	3	8,722	0.03%
2019/09/25	1	43.10	1	43.15	43.25	0	8,789	0.00%
2019/09/24	1	43.05	0	0.00	43.30	1	8,733	0.01%
2019/09/20	0	0.00	1	43.80	43.65	-1	8,875	-0.01%
2019/09/18	5	44.03	0	0.00	44.00	5	8,805	0.06%
2019/09/12	2	44.00	0	0.00	43.80	2	8,903	0.02%
2019/09/11	4	43.60	1	44.30	43.65	3	8,937	0.03%
2019/09/10	4	43.88	0	0.00	43.85	4	8,897	0.04%
2019/09/09	0	0.00	1	44.45	44.50	-1	8,836	-0.01%
2019/09/06	5	44.09	0	0.00	43.85	5	8,824	0.06%
2019/09/05	1	44.30	0	0.00	44.05	1	8,838	0.01%
2019/09/04	1	44.10	0	0.00	44.05	1	8,861	0.01%
2019/09/03	0	0.00	70	44.39	44.30	-70	8,927	-0.78%
2019/09/02	5	43.50	0	0.00	43.65	5	8,847	0.06%
2019/08/30	0	0.00	2	42.93	43.00	-2	8,811	-0.02%
2019/08/28	1	42.10	0	0.00	42.05	1	8,832	0.01%
2019/08/27	0	0.00	1	42.20	41.75	-1	8,907	-0.01%
2019/08/23	0.2	42.50	0	0.00	42.50	0.2	9,011	0.00%
2019/08/19	0	0.00	1	42.55	42.60	-1	9,228	-0.01%
2019/08/16	0	0.00	1	42.60	42.70	-1	9,224	-0.01%
2019/08/15	9	42.15	0	0.00	41.80	9	9,144	0.10%
2019/08/08	2	40.83	2	41.00	41.20	0	9,680	0.00%
2019/08/07	5	40.45	0	0.00	40.45	5	9,608	0.05%
2019/08/01	1	41.25	0	0.00	41.40	1	9,485	0.01%
2019/07/31	5	42.10	0	0.00	41.80	5	9,412	0.05%
2019/07/29	0	0.00	1	42.10	42.15	-1	9,330	-0.01%
2019/07/25	17	42.10	0	0.00	42.10	17	9,293	0.18%
2019/07/24	54	43.01	0	0.00	42.90	54	9,150	0.59%
2019/07/23	0	0.00	2	46.68	46.80	-2	8,840	-0.02%
2019/07/22	1	46.45	0	0.00	46.35	1	8,623	0.01%
2019/07/15	2	45.98	0	0.00	46.05	2	8,419	0.02%
2019/07/12	4	45.75	2	46.15	46.10	2	8,407	0.02%
2019/07/11	6	47.14	1	47.05	47.15	5	8,162	0.06%
2019/07/10	0	0.00	1	48.40	48.50	-1	7,895	-0.01%
2019/07/09	0	0.00	1	48.35	48.05	-1	7,845	-0.01%
2019/07/05	0	0.00	1	48.30	48.45	-1	7,877	-0.01%
2019/07/04	1	47.35	0	0.00	47.60	1	7,931	0.01%
2019/07/03	0	0.00	1	48.20	48.00	-1	7,935	-0.01%
2019/07/02	0	0.00	3	48.33	48.60	-3	7,954	-0.04%
2019/06/28	4	47.91	2	47.75	47.55	2	8,046	0.02%
2019/06/27	0	0.00	8	48.58	48.90	-8	8,111	-0.10%
2019/06/26	0	0.00	1	47.50	47.35	-1	8,063	-0.01%
2019/06/25	0	0.00	1	47.25	47.30	-1	8,220	-0.01%
2019/06/24	0	0.00	1	47.20	47.45	-1	8,370	-0.01%
2019/06/21	0	0.00	1	47.70	46.65	-1	8,483	-0.01%
2019/06/20	0	0.00	3	47.63	47.65	-3	8,506	-0.04%
2019/06/19	0	0.00	1	47.40	47.40	-1	8,616	-0.01%
2019/06/18	0	0.00	1	46.80	47.00	-1	8,755	-0.01%
2019/06/17	0	0.00	1	46.30	46.75	-1	8,778	-0.01%
2019/06/14	0	0.00	1	46.25	46.35	-1	8,916	-0.01%
2019/06/13	1	45.80	6	46.00	46.15	-5	9,195	-0.05%
2019/06/12	0	0.00	1	46.90	46.75	-1	9,288	-0.01%
2019/06/11	0	0.00	5	46.39	46.75	-5	9,272	-0.05%
2019/06/10	0	0.00	1	45.90	45.90	-1	9,217	-0.01%
2019/06/06	0	0.00	3	45.82	45.85	-3	9,214	-0.03%
2019/06/04	0	0.00	1	45.90	45.30	-1	9,153	-0.01%
2019/06/03	0	0.00	8	45.54	45.50	-8	9,094	-0.09%
2019/05/31	0	0.00	2	45.00	45.10	-2	9,022	-0.02%
2019/05/30	0	0.00	1	44.45	44.95	-1	8,920	-0.01%
2019/05/29	0	0.00	5	43.51	43.85	-5	8,859	-0.06%
2019/05/28	2	43.10	0	0.00	43.00	2	8,848	0.02%
2019/05/24	0	0.00	1	44.25	43.75	-1	8,963	-0.01%
2019/05/23	0	0.00	1	44.35	43.90	-1	8,963	-0.01%
2019/05/22	1	44.05	0	0.00	43.90	1	9,000	0.01%
2019/05/21	0	0.00	2	44.30	44.40	-2	9,103	-0.02%
2019/05/20	4	43.84	5	44.08	44.00	-1	8,995	-0.01%
2019/05/17	7	43.31	11	43.58	43.75	-4	8,910	-0.04%
2019/05/16	1.1	42.64	9	42.46	42.65	-7.9	8,716	-0.09%
2019/05/14	2	40.65	0.5	40.80	41.00	1.5	8,615	0.02%
2019/05/13	0	0.00	4	41.56	41.40	-4	8,612	-0.05%
2019/05/10	1	41.70	0	0.00	41.70	1	8,754	0.01%
2019/05/08	3	42.27	10	42.10	42.05	-7	8,908	-0.08%
2019/05/07	1	41.95	0	0.00	42.10	1	8,984	0.01%
2019/05/06	0.3	41.55	1	41.70	41.60	-0.7	9,016	-0.01%
2019/05/03	1	42.15	4	42.21	42.35	-3	9,044	-0.03%
2019/04/30	1	41.55	1	41.65	41.75	0	9,044	0.00%
2019/04/26	0	0.00	1	41.10	41.10	-1	9,178	-0.01%
2019/04/22	3	40.67	1	40.60	40.60	2	9,219	0.02%
2019/04/18	0	0.00	1	41.50	41.15	-1	9,356	-0.01%
2019/04/15	0.2	41.50	0	0.00	41.65	0.2	9,403	0.00%
2019/04/12	0	0.00	10	41.45	41.65	-10	9,392	-0.11%
2019/04/11	1	41.35	3	41.87	41.65	-2	9,363	-0.02%
2019/04/02	1	40.90	1	41.20	41.25	0	8,939	0.00%
2019/03/29	0	0.00	4	40.00	40.10	-4	8,582	-0.05%
2019/03/27	2	39.23	3	39.55	39.40	-1	8,400	-0.01%
2019/03/26	0	0.00	50	39.90	40.00	-50	8,306	-0.60%
2019/03/22	7	39.24	12	39.85	39.50	-5	8,312	-0.06%
2019/03/21	1	39.50	15	39.01	39.50	-14	8,244	-0.17%
2019/03/19	10	37.80	0	0.00	38.00	10	8,033	0.12%
2019/03/18	3	37.77	0	0.00	37.65	3	7,933	0.04%
2019/03/14	0	0.00	1	39.10	38.90	-1	7,436	-0.01%
2019/03/12	0	0.00	1	38.00	38.35	-1	7,498	-0.01%
2019/03/11	0	0.00	0.6	37.70	37.95	-0.6	7,762	-0.01%
2019/03/08	0	0.00	1	37.90	38.00	-1	7,914	-0.01%
2019/03/07	0	0.00	6	38.20	38.15	-6	8,112	-0.07%
2019/02/26	0	0.00	6	38.82	38.60	-6	8,290	-0.07%
2019/02/25	6	37.86	0	0.00	37.85	6	8,173	0.07%
2019/02/22	0	0.00	1	38.40	38.85	-1	8,063	-0.01%
2019/02/21	0	0.00	4	39.00	38.85	-4	8,021	-0.05%
2019/02/20	0	0.00	8	38.21	38.35	-8	7,926	-0.10%
2019/02/13	0	0.00	44	37.70	38.00	-44	7,854	-0.56%
2019/02/12	0	0.00	48	36.90	37.30	-48	7,742	-0.62%
2019/02/11	0	0.00	164	36.58	36.45	-164	7,717	-2.13%	大賣/鉅額交易
2019/01/30	0	0.00	5	36.55	36.45	-5	7,672	-0.07%
2019/01/29	2	35.30	0	0.00	36.00	2	7,644	0.03%
2019/01/28	0	0.00	4	36.23	36.20	-4	7,736	-0.05%
2019/01/24	1	35.70	0	0.00	36.00	1	7,945	0.01%
2019/01/21	0	0.00	5	36.09	36.15	-5	8,631	-0.06%
2019/01/18	0	0.00	2	36.00	36.15	-2	8,858	-0.02%
2019/01/17	0	0.00	1	35.50	35.70	-1	8,937	-0.01%
2019/01/15	1	35.05	0	0.00	35.05	1	9,394	0.01%
2019/01/14	10	35.17	1	35.05	35.05	9	9,407	0.10%
2019/01/09	0	0.00	2	35.25	35.25	-2	9,318	-0.02%
2019/01/08	0	0.00	1	34.70	34.65	-1	9,275	-0.01%
2019/01/04	0	0.00	1	33.95	33.85	-1	9,340	-0.01%
2018/12/28	1	34.05	0	0.00	33.95	1	9,772	0.01%
2018/12/26	42	33.84	0	0.00	33.40	42	9,966	0.42%
2018/12/25	30	33.75	0	0.00	33.80	30	10,006	0.30%
2018/12/17	0	0.00	5	34.75	34.80	-5	11,458	-0.04%
2018/12/14	5	33.75	3	33.80	34.00	2	11,563	0.02%
2018/12/12	1	33.15	0	0.00	33.15	1	11,819	0.01%
2018/12/11	6	32.96	0	0.00	32.95	6	11,928	0.05%
2018/12/10	7	33.09	4	33.15	33.00	3	12,208	0.02%
2018/12/07	4	33.40	0	0.00	33.50	4	12,491	0.03%
2018/12/06	3	33.23	0	0.00	33.15	3	12,755	0.02%
2018/12/05	1.3	33.35	2	33.68	33.80	-0.7	13,258	-0.01%
2018/12/04	4	33.65	0	0.00	33.85	4	13,328	0.03%
2018/12/03	6	34.16	6	34.21	34.50	0	13,054	0.00%
2018/11/30	0	0.00	10	33.41	33.70	-10	12,980	-0.08%
2018/11/29	0	0.00	1	32.85	32.65	-1	12,808	-0.01%
2018/11/28	1	32.30	2	33.08	33.05	-1	12,834	-0.01%
2018/11/27	4	32.14	1	32.00	32.30	3	12,886	0.02%
2018/11/26	0	0.00	1	33.00	33.05	-1	12,862	-0.01%
2018/11/23	2	32.50	0	0.00	32.55	2	13,101	0.02%
2018/11/22	2	32.68	0	0.00	32.60	2	13,267	0.02%
2018/11/20	2	33.30	0	0.00	33.25	2	13,395	0.01%
2018/11/19	5	33.56	0	0.00	33.65	5	13,400	0.04%
2018/11/16	20	33.55	3	33.87	33.95	17	13,464	0.13%
2018/11/15	33	33.39	1	33.00	33.40	32	13,415	0.24%
2018/11/14	122	34.07	2	34.05	33.50	120	13,387	0.90%	大買/鉅額交易
2018/11/13	1	33.60	3	33.60	33.70	-2	13,394	-0.01%
2018/11/12	40	33.10	3	33.45	33.70	37	13,584	0.27%
2018/11/09	7	33.00	2	33.08	33.05	5	13,652	0.04%
2018/11/08	2	33.60	0	0.00	33.60	2	13,827	0.01%
2018/11/07	1	33.70	9	33.36	33.70	-8	14,194	-0.06%
2018/11/06	55	32.71	1	32.45	32.40	54	14,257	0.38%
2018/11/05	19	32.45	0	0.00	32.45	19	14,236	0.13%
2018/11/02	2	33.70	2	34.70	34.10	0	14,161	0.00%
2018/11/01	1	33.30	5	33.21	33.30	-4	14,199	-0.03%
2018/10/31	2	32.30	2	32.40	32.75	0	14,010	0.00%
2018/10/30	2	31.35	0	0.00	31.70	2	13,873	0.01%
2018/10/29	4	30.80	1	30.60	30.75	3	13,814	0.02%
2018/10/26	9	32.28	0	0.00	32.10	9	13,497	0.07%
2018/10/25	0	0.00	2	33.13	33.50	-2	13,365	-0.01%
2018/10/24	2	33.15	1	33.55	33.55	1	13,288	0.01%
2018/10/23	12	34.38	1	35.95	34.00	11	13,176	0.08%
2018/10/19	4	36.39	1	36.45	36.25	3	13,203	0.02%
2018/10/18	2	37.40	0	0.00	37.40	2	13,155	0.02%
2018/10/17	2	38.00	0	0.00	37.55	2	13,315	0.02%
2018/10/16	1	37.95	0	0.00	37.90	1	13,290	0.01%
2018/10/15	2	38.00	0	0.00	38.10	2	13,344	0.01%
2018/10/12	0.3	39.00	3	38.43	39.00	-2.7	13,399	-0.02%
2018/10/11	3	38.18	9	38.44	38.15	-6	13,503	-0.04%
2018/10/09	2	39.50	5	40.05	39.55	-3	13,264	-0.02%
2018/10/08	1	39.35	0	0.00	39.30	1	13,141	0.01%
2018/10/05	2	39.25	2	39.98	40.15	0	13,094	0.00%
2018/10/04	2	39.58	1	40.05	39.70	1	12,987	0.01%
2018/10/03	4	40.55	1	40.75	40.50	3	12,898	0.02%
2018/10/02	6	40.43	2	40.70	40.15	4	13,007	0.03%
2018/10/01	14	41.44	1	41.25	41.40	13	12,975	0.10%
2018/09/28	1	40.65	13	41.20	41.50	-12	12,967	-0.09%
2018/09/27	2	39.60	3	40.37	40.55	-1	12,655	-0.01%
2018/09/26	3	39.95	0.3	39.60	39.60	2.7	12,455	0.02%
2018/09/25	5	39.78	2	40.15	40.00	3	12,385	0.02%
2018/09/21	7	40.38	14	40.61	41.25	-7	12,178	-0.06%
2018/09/20	0	0.00	2	39.20	39.45	-2	11,855	-0.02%
2018/09/19	0	0.00	12	38.53	38.65	-12	11,684	-0.10%
2018/09/18	0	0.00	2	37.15	37.00	-2	11,452	-0.02%
2018/09/17	3	36.90	1	37.40	36.40	2	11,425	0.02%
2018/09/14	2	37.98	4	37.93	37.80	-2	11,333	-0.02%
2018/09/13	0	0.00	1	36.45	37.00	-1	11,114	-0.01%
2018/09/12	4	35.80	3	35.95	36.10	1	10,921	0.01%
2018/09/11	22	35.92	6	36.05	36.10	16	10,759	0.15%
2018/09/10	6	38.87	0	0.00	38.40	6	10,261	0.06%
2018/09/07	1	39.90	0	0.00	39.90	1	10,150	0.01%
2018/09/06	1	40.00	2	39.95	39.90	-1	10,134	-0.01%
2018/09/05	3	40.55	0	0.00	40.45	3	10,048	0.03%
2018/09/04	2	40.85	2	41.43	41.10	0	10,051	0.00%
2018/09/03	6	41.06	2	40.90	40.80	4	9,914	0.04%
2018/08/31	3	41.75	5	42.10	41.85	-2	9,866	-0.02%
2018/08/30	84.3	42.95	51	41.82	41.95	33.3	9,720	0.34%
2018/08/29	0	0.00	6	45.23	45.40	-6	9,464	-0.06%
2018/08/28	8	44.69	5	44.80	44.85	3	9,363	0.03%
2018/08/27	0	0.00	4	45.48	45.50	-4	9,384	-0.04%
2018/08/24	12	43.80	20.2	44.43	44.80	-8.2	9,310	-0.09%
2018/08/23	9	44.72	10	44.45	44.50	-1	9,581	-0.01%
2018/08/21	0	0.00	14	44.64	44.85	-14	9,568	-0.15%
2018/08/20	8	44.25	2.1	44.29	44.35	5.9	9,518	0.06%
2018/08/17	11	43.95	22	44.37	44.25	-11	9,440	-0.12%
2018/08/16	18	43.36	34	42.91	42.80	-16	9,224	-0.17%
2018/08/15	23	42.48	27	42.80	43.50	-4	9,180	-0.04%
2018/08/14	10	43.32	27.8	43.40	44.10	-17.8	9,033	-0.20%
2018/08/13	6	41.83	9	42.24	42.10	-3	8,677	-0.04%
2018/08/09	7	41.66	4	42.23	41.55	3	8,761	0.03%
2018/08/08	0	0.00	4	42.15	42.15	-4	8,824	-0.05%
2018/08/07	0	0.00	1	41.00	41.10	-1	8,774	-0.01%
2018/08/06	0	0.00	3	41.20	41.00	-3	8,836	-0.03%
2018/08/03	2	40.95	2	41.75	40.80	0	8,786	0.00%
2018/08/02	4	40.86	0	0.00	41.00	4	8,874	0.05%
2018/08/01	4	41.40	15	41.87	41.40	-11	8,858	-0.12%
2018/07/31	2	40.80	2	40.90	40.80	0	8,793	0.00%
2018/07/30	0	0.00	5	41.57	41.50	-5	8,829	-0.06%
2018/07/27	4	40.73	0	0.00	40.60	4	8,790	0.05%
2018/07/26	0	0.00	79	40.73	41.75	-79	8,832	-0.89%
2018/07/25	0	0.00	20	40.35	39.55	-20	8,732	-0.23%
2018/07/24	5	39.78	13	39.36	39.70	-8	8,702	-0.09%
2018/07/19	0	0.00	3	37.55	37.75	-3	8,709	-0.03%
2018/07/18	3	36.75	0	0.00	36.80	3	8,828	0.03%
2018/07/17	0	0.00	1	35.35	35.60	-1	8,739	-0.01%
2018/07/12	0	0.00	4	35.83	35.70	-4	8,836	-0.05%
2018/07/11	2	34.90	0	0.00	35.55	2	8,821	0.02%
2018/07/09	1	34.95	4	35.43	35.25	-3	8,605	-0.03%
2018/07/03	2	34.00	2	34.50	34.50	0	8,446	0.00%
2018/06/29	0	0.00	4.5	33.48	33.50	-4.5	8,165	-0.06%
2018/06/28	5	32.73	0	0.00	33.00	5	8,046	0.06%
2018/06/27	0	0.00	4	33.45	33.30	-4	7,930	-0.05%
2018/06/25	8	32.70	0	0.00	32.75	8	7,756	0.10%
2018/06/21	4	32.65	4	33.05	33.25	0	7,549	0.00%
2018/06/19	3	32.70	3	33.10	32.65	0	7,326	0.00%
2018/06/11	0	0.00	9	33.75	33.65	-9	7,095	-0.13%
2018/06/08	2	33.60	0	0.00	33.85	2	7,124	0.03%
2018/06/07	0	0.00	13	34.14	34.30	-13	7,163	-0.18%
2018/06/04	0	0.00	4	34.58	34.65	-4	7,259	-0.06%
2018/06/01	2	32.80	0	0.00	33.25	2	7,139	0.03%
2018/05/31	3	33.30	0	0.00	33.05	3	7,103	0.04%
2018/05/30	0	0.00	2	33.20	32.80	-2	6,771	-0.03%
2018/05/29	4	32.85	0	0.00	32.85	4	6,702	0.06%
2018/05/28	0	0.00	2	33.55	33.50	-2	6,679	-0.03%
2018/05/25	3	33.57	0	0.00	33.55	3	6,710	0.04%
2018/05/23	6	33.70	1	33.65	33.65	5	6,696	0.08%
2018/05/21	1	35.10	1	35.10	35.25	0	6,581	0.00%
2018/05/18	0	34.90	12	34.74	35.05	-12	6,508	-0.18%
2018/05/17	2	33.90	0	0.00	34.10	2	6,387	0.03%
2018/05/16	16	33.64	14	33.94	33.75	2	6,223	0.03%
2018/05/15	7	33.22	5	33.51	33.75	2	6,089	0.03%
2018/05/14	0	0.00	4	33.60	33.95	-4	6,106	-0.07%
2018/05/11	23	32.80	0	0.00	33.00	23	6,018	0.38%
2018/05/10	0	0.00	2	33.00	33.00	-2	6,005	-0.03%
2018/05/09	0	0.00	3	32.43	32.40	-3	5,826	-0.05%
2018/05/08	0	0.00	4	32.00	32.40	-4	5,741	-0.07%
2018/05/07	2	31.60	0	0.00	31.50	2	5,623	0.04%
2018/05/03	6	31.27	0	0.00	31.00	6	5,440	0.11%
2018/04/30	10	32.00	0	0.00	31.75	10	5,080	0.20%
2018/04/27	30	31.65	0	0.00	31.75	30	4,954	0.61%
2018/04/26	0	0.00	3	31.60	31.30	-3	4,875	-0.06%
2018/04/25	6	30.37	2	30.55	30.70	4	4,731	0.08%
2018/04/24	3	31.18	9	31.56	30.90	-6	4,645	-0.13%
2018/04/23	4	31.01	3	30.72	30.95	1	4,479	0.02%
2018/04/20	3	30.65	2	30.60	30.40	1	4,408	0.02%
2018/04/19	0	0.00	5	30.09	30.15	-5	4,378	-0.11%
2018/04/17	0	0.00	1	28.95	29.15	-1	4,558	-0.02%
2018/04/16	0	0.00	9	29.14	29.25	-9	4,612	-0.20%
2018/04/12	2	29.00	0	0.00	29.10	2	4,922	0.04%
2018/04/11	0	0.00	3	29.30	29.40	-3	5,031	-0.06%
2018/04/10	4	29.08	0	0.00	29.45	4	5,115	0.08%
2018/04/09	0	0.00	8	29.21	29.45	-8	5,159	-0.16%
2018/04/03	12	28.11	0	0.00	28.25	12	5,117	0.23%
2018/04/02	9	28.52	0	0.00	28.70	9	5,156	0.17%
2018/03/29	20	28.21	0	0.00	28.10	20	5,283	0.38%
2018/03/28	1	28.45	0	0.00	28.40	1	5,284	0.02%
2018/03/23	6	28.48	0	0.00	28.80	6	5,385	0.11%
2018/03/22	0	0.00	1	29.40	29.30	-1	5,431	-0.02%
2018/03/21	0	0.00	1	29.20	29.25	-1	5,459	-0.02%
2018/03/20	0	0.00	2	29.15	29.10	-2	5,517	-0.04%
2018/03/19	0	0.00	10	29.10	29.20	-10	5,583	-0.18%
2018/03/16	2	28.90	0	0.00	29.10	2	5,608	0.04%
2018/03/12	0	0.00	20	28.96	29.60	-20	5,416	-0.37%
2018/03/09	0	0.00	4	27.94	28.15	-4	5,561	-0.07%
2018/03/08	6	27.41	0	0.00	27.45	6	5,519	0.11%
2018/03/07	2	27.60	0	0.00	27.55	2	5,444	0.04%
2018/03/05	1	27.90	1	27.95	27.90	0	5,528	0.00%
2018/03/02	8	27.70	0	0.00	27.90	8	5,519	0.14%
2018/03/01	2	27.80	0	0.00	28.20	2	5,477	0.04%
2018/02/27	2	28.03	0	0.00	28.40	2	5,431	0.04%
2018/02/23	0	0.00	3	28.38	28.40	-3	5,287	-0.06%
2018/02/21	0	0.00	5	28.00	28.35	-5	5,291	-0.09%
2018/02/08	1	27.75	0	0.00	27.70	1	5,165	0.02%
2018/02/07	4	27.54	2	28.20	27.40	2	5,167	0.04%
2018/02/06	9	27.52	0	0.00	27.20	9	5,066	0.18%
2018/02/05	0	0.00	2	29.20	29.10	-2	4,885	-0.04%
2018/02/02	6	29.65	0	0.00	29.50	6	4,830	0.12%
2018/02/01	3	29.87	0	0.00	30.00	3	4,801	0.06%
2018/01/31	2	29.55	0	0.00	30.05	2	4,782	0.04%
2018/01/26	0	0.00	5	30.45	30.30	-5	4,648	-0.11%
2018/01/25	0	0.00	0.1	30.05	30.20	-0.1	4,599	0.00%
2018/01/24	1	29.90	0	0.00	30.00	1	4,562	0.02%
2018/01/23	3	29.88	0	0.00	30.20	3	4,546	0.07%
2018/01/22	4	30.00	0	0.00	30.25	4	4,503	0.09%
2018/01/18	0	0.00	1	30.95	30.75	-1	4,385	-0.02%
2018/01/17	0	0.00	2	30.70	30.90	-2	4,345	-0.05%
2018/01/16	2	30.40	0.2	30.35	30.45	1.8	4,225	0.04%
2018/01/15	0	0.00	0	30.30	30.40	0	4,140	0.00%
2018/01/12	0	0.00	4	30.10	30.00	-4	4,067	-0.10%
2018/01/11	2	29.55	4	29.55	29.40	-2	3,921	-0.05%
2018/01/10	0	0.00	2	30.45	30.50	-2	3,737	-0.05%
2018/01/09	1	30.45	7	30.41	30.40	-6	3,655	-0.16%
2018/01/08	0	0.00	6	29.98	30.30	-6	3,520	-0.17%
2018/01/05	0	0.00	3	28.90	29.35	-3	3,339	-0.09%
2018/01/04	0	0.00	3	28.73	28.60	-3	3,220	-0.09%
2018/01/03	1	28.20	1	28.40	28.40	0	3,145	0.00%