亞泥 (1102)-統一-台中券商分點個股進出

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
43.80
漲跌
▲0.10
漲幅
+0.23%
成交量
6,712張
產業
上市水泥類股
1229人加入追蹤

立即追蹤
本地時間:14:30

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

亞泥 (1102)籌碼相關－統一-台中券商分點個股進出

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

統一-台中券商分點個股進出
統一-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	0	0.00	1	43.90	43.80	-1	4,276	-0.02%
2024/04/30	0	0.00	2	43.65	43.70	-2	4,198	-0.05%
2024/04/29	0	0.00	3	43.32	43.60	-3	4,094	-0.07%
2024/04/26	10	42.50	3	42.92	42.75	7	3,985	0.18%
2024/04/24	0	0.00	3	42.97	42.45	-3	3,984	-0.08%
2024/04/23	0	0.00	27	42.80	42.90	-27	4,026	-0.67%
2024/04/22	2	42.30	10	42.57	42.70	-8	4,025	-0.20%
2024/04/19	1	41.95	0	0.00	42.00	1	3,948	0.03%
2024/04/18	0	0.00	11	42.02	42.15	-11	3,849	-0.29%
2024/04/12	2	41.68	2	41.98	41.80	0	3,647	0.00%
2024/04/11	5	42.02	32	41.82	42.05	-27	3,591	-0.75%
2024/04/10	3	42.40	1	42.45	42.50	2	3,572	0.06%
2024/04/09	0	0.00	1	41.95	42.00	-1	3,578	-0.03%
2024/04/08	0	0.00	21.2	41.71	41.75	-21.2	3,611	-0.59%
2024/03/21	0	0.00	1	41.35	41.35	-1	5,023	-0.02%
2024/03/20	1	40.55	0	0.00	40.70	1	5,232	0.02%
2024/03/15	0	0.00	1.6	41.08	41.10	-1.6	5,298	-0.03%
2024/03/14	0	0.00	2.3	40.74	41.15	-2.3	5,220	-0.04%
2024/03/12	0	0.00	0.1	40.50	40.60	-0.1	5,123	0.00%
2024/03/07	0	0.00	2	40.30	40.35	-2	5,207	-0.04%
2024/03/06	2	40.30	0	0.00	40.00	2	5,185	0.04%
2024/03/04	2	40.00	0	0.00	40.05	2	5,249	0.04%
2024/03/01	0.2	40.20	0	0.00	40.15	0.2	5,295	0.00%
2024/02/29	1.1	40.10	0	0.00	40.45	1.1	5,327	0.02%
2024/02/27	0.2	40.10	0	0.00	40.10	0.2	5,286	0.00%
2024/02/26	0.1	40.21	2	40.15	40.25	-1.9	5,293	-0.04%
2024/02/22	2	40.23	0	0.00	40.40	2	5,391	0.04%
2024/02/20	0	0.00	6	40.20	40.20	-6	5,500	-0.11%
2024/02/19	50	40.00	0.2	40.10	40.15	49.8	5,608	0.89%
2024/02/16	1.1	39.31	0	0.00	39.60	1.1	5,773	0.02%
2024/02/15	4.1	39.25	0	0.00	39.20	4.1	5,825	0.07%
2024/02/05	2.1	39.45	1	39.50	39.45	1.1	5,791	0.02%
2024/01/29	0	0.00	0.1	40.10	39.95	-0.1	5,827	0.00%
2024/01/26	0	0.00	1	40.00	40.10	-1	5,858	-0.02%
2024/01/24	0	0.00	0.1	40.00	39.90	-0.1	5,916	0.00%
2024/01/23	0.1	39.65	0	0.00	39.75	0.1	5,964	0.00%
2024/01/22	1	39.45	3	39.50	39.55	-2	6,017	-0.03%
2024/01/19	0.1	39.40	0	0.00	39.40	0.1	6,031	0.00%
2024/01/17	12.2	39.59	0	0.00	39.35	12.2	6,033	0.20%
2024/01/16	1.3	40.12	0	0.00	39.95	1.3	5,978	0.02%
2024/01/12	0.1	40.80	0	0.00	40.65	0.1	5,944	0.00%
2024/01/11	1.1	40.79	0	0.00	40.80	1.1	6,041	0.02%
2024/01/10	0.1	40.95	0	0.00	40.70	0.1	6,318	0.00%
2024/01/05	0	41.20	0	0.00	41.10	0	6,437	0.00%
2024/01/04	0.1	41.00	1	41.20	41.15	-0.9	6,511	-0.01%
2024/01/03	2.1	40.71	1	40.75	40.65	1.1	6,606	0.02%
2023/12/28	1.5	41.27	0	0.00	41.25	1.5	6,531	0.02%
2023/12/27	0.2	41.20	0	0.00	41.10	0.2	6,539	0.00%
2023/12/25	1	40.45	2	40.60	40.75	-1	6,540	-0.02%
2023/12/21	6	40.49	0	0.00	40.30	6	6,334	0.09%
2023/12/20	0.2	40.95	0	0.00	40.75	0.2	6,024	0.00%
2023/12/19	5	41.14	0	0.00	40.80	5	5,703	0.09%
2023/12/15	0	0.00	3	42.52	42.25	-3	5,127	-0.06%
2023/12/14	0	0.00	1	42.70	42.30	-1	4,873	-0.02%
2023/12/13	0	0.00	4	42.29	42.25	-4	4,772	-0.08%
2023/12/12	0	0.00	2	42.15	42.15	-2	4,768	-0.04%
2023/12/07	0	41.80	0	0.00	41.60	0	4,710	0.00%
2023/12/05	0	41.80	0	0.00	41.60	0	4,736	0.00%
2023/12/04	0	0.00	21	41.89	41.75	-21	4,711	-0.45%
2023/12/01	1	41.65	0	0.00	41.55	1	4,689	0.02%
2023/11/30	2	41.78	0	0.00	41.70	2	4,668	0.04%
2023/11/29	0	0.00	1	42.20	42.00	-1	4,558	-0.02%
2023/11/28	0	0.00	1	42.20	42.10	-1	4,567	-0.02%
2023/11/27	0	0.00	20	42.00	41.80	-20	4,574	-0.44%
2023/11/23	1	41.60	0	0.00	41.70	1	4,596	0.02%
2023/11/22	0	0.00	1	41.55	41.60	-1	4,626	-0.02%
2023/11/21	0	0.00	1	41.60	41.70	-1	4,655	-0.02%
2023/11/20	0	0.00	4	41.35	41.35	-4	4,602	-0.09%
2023/11/17	36	41.60	1	41.55	41.45	35	4,557	0.77%
2023/11/16	0	0.00	17	41.45	41.50	-17	4,510	-0.38%
2023/11/15	0	0.00	2	41.15	41.05	-2	4,431	-0.05%
2023/11/14	10	40.10	0	0.00	40.10	10	4,281	0.23%
2023/11/13	10	40.40	1	40.50	40.55	9	4,282	0.21%
2023/11/09	0	0.00	2	40.50	40.40	-2	4,383	-0.05%
2023/11/08	1	40.35	1.2	40.44	40.35	-0.2	4,423	-0.01%
2023/11/03	0	0.00	1	40.25	40.25	-1	4,460	-0.02%
2023/11/02	0	0.00	0.4	40.10	40.00	-0.4	4,497	-0.01%
2023/10/30	0	0.00	5	39.93	40.10	-5	4,675	-0.11%
2023/10/27	0	0.00	1	39.55	39.40	-1	4,669	-0.02%
2023/10/25	1	39.25	0	0.00	38.95	1	4,777	0.02%
2023/10/24	2	38.90	0	0.00	39.00	2	4,872	0.04%
2023/10/20	1	38.80	0	0.00	38.95	1	5,244	0.02%
2023/10/19	4	39.40	0	0.00	39.15	4	5,489	0.07%
2023/10/18	2	39.23	0	0.00	39.05	2	5,756	0.03%
2023/10/16	0	0.00	2	40.65	40.70	-2	6,404	-0.03%
2023/10/13	0	0.00	1	40.60	40.60	-1	6,512	-0.02%
2023/10/04	2	39.20	0	0.00	39.10	2	6,544	0.03%
2023/10/02	4	39.46	0	0.00	39.50	4	6,557	0.06%
2023/09/27	1	39.75	0	0.00	39.80	1	6,593	0.02%
2023/09/22	1	39.65	0	0.00	39.65	1	6,620	0.02%
2023/09/15	0	0.00	2	40.35	40.45	-2	6,752	-0.03%
2023/09/14	0	0.00	1	40.20	40.25	-1	6,734	-0.01%
2023/09/11	1	39.30	2	39.45	39.75	-1	6,865	-0.01%
2023/09/08	0	0.00	3	39.45	39.55	-3	6,889	-0.04%
2023/09/05	0.2	40.35	6	40.20	40.35	-5.9	6,830	-0.09%
2023/09/01	0	0.00	15	40.20	40.30	-15	6,924	-0.22%
2023/08/31	5	39.90	0	0.00	39.90	5	6,904	0.07%
2023/08/25	2.1	39.71	0	0.00	39.60	2.1	6,877	0.03%
2023/08/21	0	0.00	1	39.65	39.70	-1	6,952	-0.01%
2023/08/18	5	39.10	0	0.00	39.10	5	6,956	0.07%
2023/08/17	3.1	38.95	2	38.90	39.30	1.1	6,973	0.02%
2023/08/16	1	39.45	0	0.00	39.25	1	6,944	0.01%
2023/08/15	3	39.85	0	0.00	39.80	3	6,924	0.04%
2023/08/14	7	40.10	0	0.00	40.45	7	6,912	0.10%
2023/08/10	0	0.00	20	39.90	40.00	-20	6,895	-0.29%
2023/08/07	1	40.30	0	0.00	40.55	1	6,803	0.01%
2023/08/04	2	40.55	1	40.55	40.55	1	6,777	0.01%
2023/08/02	6	39.75	0	40.00	39.75	6	6,645	0.09%
2023/08/01	0	40.30	0	0.00	40.00	0	6,630	0.00%
2023/07/31	0.1	40.20	0	0.00	40.30	0.1	6,594	0.00%
2023/07/28	0	40.30	0	0.00	40.10	0	6,533	0.00%
2023/07/27	1	39.85	0	0.00	40.00	1	6,457	0.02%
2023/07/26	3.1	40.12	4	40.06	40.10	-0.9	6,364	-0.01%
2023/07/25	7	39.06	10	38.88	39.00	-3	6,194	-0.05%
2023/07/24	23.5	38.44	0	0.00	38.20	23.5	5,957	0.39%
2023/07/21	21.2	39.70	0	0.00	39.15	21.2	5,687	0.37%
2023/07/20	30	40.67	0	40.90	40.50	30	5,406	0.55%
2023/07/19	1	43.50	10	44.05	44.80	-9	4,905	-0.18%
2023/07/18	3	43.87	0	0.00	43.80	3	4,506	0.07%
2023/07/10	4	43.85	2	43.75	43.85	2	4,253	0.05%
2023/07/07	4	43.70	0	0.00	43.95	4	4,262	0.09%
2023/07/06	0	0.00	1	44.45	44.10	-1	4,269	-0.02%
2023/07/05	0	0.00	10	44.65	44.70	-10	4,219	-0.24%
2023/06/28	0	0.00	1	44.55	44.60	-1	4,159	-0.02%
2023/06/26	0	0.00	1	44.20	44.60	-1	4,172	-0.02%
2023/06/14	1	43.95	0	0.00	44.00	1	4,073	0.02%
2023/06/13	1	44.15	0	0.00	44.00	1	4,061	0.02%
2023/06/01	1	43.90	4	44.00	44.05	-3	4,302	-0.07%
2023/05/26	1	43.60	0	0.00	43.90	1	4,300	0.02%
2023/05/25	1	44.00	0	0.00	44.00	1	4,313	0.02%
2023/05/23	0	0.00	1	44.60	44.65	-1	4,285	-0.02%
2023/05/19	0	0.00	0.8	44.40	44.50	-0.8	4,313	-0.02%
2023/05/16	0	0.00	2	44.28	44.35	-2	4,253	-0.05%
2023/05/15	0	0.00	0.1	43.95	44.25	-0.1	4,280	0.00%
2023/05/12	1	43.65	0	0.00	43.95	1	4,311	0.02%
2023/05/11	1	43.65	0	0.00	43.85	1	4,290	0.02%
2023/05/09	0	0.00	3	44.33	44.45	-3	4,258	-0.07%
2023/05/08	0	0.00	2	44.40	44.50	-2	4,277	-0.05%
2023/05/03	4	44.20	0	0.00	44.15	4	4,269	0.09%
2023/05/02	0	0.00	6	44.30	44.25	-6	4,341	-0.14%
2023/04/28	0	0.00	3	43.80	43.95	-3	4,451	-0.07%
2023/04/25	1	43.90	9	44.28	43.95	-8	4,484	-0.18%
2023/04/21	1	43.60	0	0.00	43.80	1	4,388	0.02%
2023/04/19	1	43.45	0	0.00	43.30	1	4,465	0.02%
2023/04/18	0	43.80	0	0.00	43.60	0	4,436	0.00%
2023/04/13	0	0.00	12	43.99	43.70	-12	4,450	-0.27%
2023/04/11	0	0.00	1	44.10	44.10	-1	4,439	-0.02%
2023/04/10	0	0.00	4	43.44	43.60	-4	4,400	-0.09%
2023/03/31	0	0.00	1	43.25	43.30	-1	4,467	-0.02%
2023/03/30	0.2	43.20	0	0.00	43.20	0.2	4,966	0.00%
2023/03/28	0	0.00	1	43.10	43.10	-1	5,913	-0.02%
2023/03/27	1.1	42.91	0	0.00	42.90	1.1	6,358	0.02%
2023/03/13	0	0.00	3	42.40	42.85	-3	7,074	-0.04%
2023/03/10	5	42.79	0	0.00	42.85	5	7,074	0.07%
2023/03/09	2	43.28	0	0.00	43.25	2	7,136	0.03%
2023/03/08	18.5	43.09	3	43.15	43.25	15.5	7,175	0.22%
2023/03/07	1	44.40	0	0.00	44.55	1	7,054	0.01%
2023/03/06	0	0.00	2.3	44.50	44.50	-2.3	7,091	-0.03%
2023/03/03	0	0.00	9	44.40	44.35	-9	7,085	-0.13%
2023/03/01	12.1	44.37	10	44.15	44.10	2.1	7,089	0.03%
2023/02/24	0	0.00	1.2	44.44	44.75	-1.2	7,063	-0.02%
2023/02/23	0	0.00	1.2	44.55	44.50	-1.2	7,026	-0.02%
2023/02/21	0	0.00	1	43.70	44.00	-1	7,077	-0.01%
2023/02/20	0	0.00	2	43.55	43.75	-2	7,107	-0.03%
2023/02/15	2	42.15	0	0.00	42.15	2	7,233	0.03%
2023/02/10	2	41.98	1	42.05	42.20	1	7,206	0.01%
2023/02/09	0	0.00	1	42.30	42.25	-1	7,184	-0.01%
2023/02/08	2	42.30	0	0.00	42.30	2	7,230	0.03%
2023/02/06	2	42.10	1	42.10	42.00	1	7,251	0.01%
2023/02/03	4	42.23	0	0.00	42.30	4	7,239	0.06%
2023/02/02	4	42.48	1	42.45	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	1	42.35	0	0.00	42.15	1	7,253	0.01%
2023/01/30	1.5	42.90	2	43.03	42.95	-0.5	7,195	-0.01%
2023/01/17	0	0.00	1	42.45	42.65	-1	7,103	-0.01%
2023/01/16	0	0.00	1	42.60	42.60	-1	7,080	-0.01%
2023/01/13	1	42.05	7	42.27	42.15	-6	7,047	-0.09%
2023/01/12	0	0.00	10	41.99	41.95	-10	7,200	-0.14%
2023/01/11	0	0.00	0	41.80	41.75	0	7,280	0.00%
2023/01/10	0	0.00	3	41.57	41.80	-3	7,438	-0.04%
2023/01/09	1	41.50	2	41.75	41.80	-1	7,539	-0.01%
2023/01/05	1	41.05	0	0.00	41.10	1	7,569	0.01%
2023/01/03	1	40.50	0	0.00	40.60	1	7,644	0.01%
2022/12/29	1	40.60	0	0.00	40.80	1	7,691	0.01%
2022/12/28	1.1	41.07	1	41.15	41.15	0.1	7,725	0.00%
2022/12/27	2	41.43	0	0.00	41.55	2	7,778	0.03%
2022/12/26	2	41.40	0	0.00	41.50	2	7,815	0.03%
2022/12/22	1	41.50	0	0.00	41.45	1	8,088	0.01%
2022/12/21	1	40.40	0	0.00	40.55	1	7,736	0.01%
2022/12/20	3.2	40.85	0	0.00	40.90	3.2	7,354	0.04%
2022/12/19	1.2	40.92	0	0.00	41.30	1.2	7,031	0.02%
2022/12/16	10	40.34	0	0.00	41.90	10	6,678	0.15%
2022/12/15	4	40.95	0	0.00	40.95	4	6,245	0.06%
2022/12/13	4	41.04	0	0.00	41.15	4	6,429	0.06%
2022/12/09	0	0.00	7	41.35	41.35	-7	6,702	-0.10%
2022/12/07	0	0.00	2.1	41.13	40.90	-2.1	6,842	-0.03%
2022/12/06	0	0.00	1	41.15	41.25	-1	6,911	-0.01%
2022/12/02	1	40.55	0	0.00	40.85	1	6,928	0.01%
2022/12/01	4	40.78	0	0.00	40.80	4	6,996	0.06%
2022/11/28	2	40.30	0	0.00	40.45	2	7,129	0.03%
2022/11/25	4	40.89	0	0.00	40.95	4	7,193	0.06%
2022/11/23	1	40.80	0	0.00	40.75	1	7,271	0.01%
2022/11/22	0	41.10	0	0.00	40.95	0	7,309	0.00%
2022/11/17	0	41.25	0	0.00	41.45	0	7,324	0.00%
2022/11/16	11	40.35	0	0.00	40.50	11	7,276	0.15%
2022/11/14	8	40.54	0.4	39.66	40.60	7.6	7,216	0.11%
2022/11/11	3	39.15	0.5	39.28	39.05	2.5	7,144	0.03%
2022/11/10	2	38.58	1	38.55	38.55	1	7,136	0.01%
2022/11/07	1	37.60	6	37.72	37.60	-5	7,222	-0.07%
2022/11/03	1	36.75	0	0.00	37.30	1	7,296	0.01%
2022/11/02	3	37.55	0	0.00	37.50	3	7,279	0.04%
2022/11/01	1	37.45	3	37.43	37.55	-2	7,264	-0.03%
2022/10/31	2	36.88	2	37.15	37.30	0	7,299	0.00%
2022/10/28	1	37.20	0	0.00	37.10	1	7,370	0.01%
2022/10/27	1	37.35	0	0.00	37.25	1	7,398	0.01%
2022/10/25	5	36.80	0	0.00	37.15	5	7,472	0.07%
2022/10/24	5	37.85	0	0.00	37.40	5	7,595	0.07%
2022/10/20	4.1	37.22	5	36.95	37.10	-0.9	8,030	-0.01%
2022/10/18	8	37.54	0	0.00	37.70	8	8,056	0.10%
2022/10/17	2	38.10	0	0.00	38.00	2	8,044	0.02%
2022/10/14	6	38.53	0	0.00	38.45	6	8,050	0.07%
2022/10/13	0	0.00	0.8	38.85	38.70	-0.8	8,129	-0.01%
2022/10/11	2.1	39.60	0	0.00	39.70	2.1	8,320	0.02%
2022/10/05	10	39.88	0	0.00	39.80	10	8,404	0.12%
2022/10/03	5.1	39.01	0	0.00	39.00	5.1	8,310	0.06%
2022/09/30	1	39.42	0	0.00	39.40	1	8,299	0.01%
2022/09/28	3.1	40.30	0	0.00	39.90	3.1	8,058	0.04%
2022/09/27	9	41.03	3	40.90	40.75	6	7,975	0.08%
2022/09/26	3.1	41.22	0	0.00	40.95	3.1	7,925	0.04%
2022/09/23	5.1	42.60	0	0.00	42.35	5.1	7,903	0.06%
2022/09/22	14.1	42.63	0	0.00	43.85	14.1	7,862	0.18%
2022/09/20	2	44.00	0	0.00	43.95	2	7,532	0.03%
2022/09/14	0	0.00	1	44.60	44.30	-1	7,263	-0.01%
2022/09/13	3	44.40	3	44.30	44.45	0	7,393	0.00%
2022/09/12	0	0.00	2	44.03	44.10	-2	7,532	-0.03%
2022/09/08	0	0.00	11	43.87	44.05	-11	7,817	-0.14%
2022/09/06	0	0.00	5	43.41	43.45	-5	7,791	-0.06%
2022/09/02	2	42.20	0	0.00	42.30	2	7,556	0.03%
2022/09/01	9.1	42.41	0	0.00	42.35	9.1	7,540	0.12%
2022/08/31	0	0.00	1	42.70	43.25	-1	7,448	-0.01%
2022/08/30	9	42.38	0.3	42.70	42.45	8.7	7,379	0.12%
2022/08/29	0	0.00	5	42.15	42.45	-5	7,381	-0.07%
2022/08/26	0.1	42.75	0	0.00	42.80	0.1	7,366	0.00%
2022/08/25	1	42.35	0	0.00	42.65	1	7,355	0.01%
2022/08/24	1	42.15	1	42.10	42.50	0	7,319	0.00%
2022/08/19	2	42.40	0	0.00	42.60	2	7,376	0.03%
2022/08/17	1	42.65	0	0.00	42.80	1	7,330	0.01%
2022/08/16	0	0.00	2	42.35	42.40	-2	7,294	-0.03%
2022/08/11	2.1	42.03	2	41.65	42.25	0.1	7,283	0.00%
2022/08/09	1	41.15	0	0.00	41.25	1	7,231	0.01%
2022/08/08	5	40.70	2	40.80	40.90	3	7,270	0.04%
2022/08/05	2	40.80	0	0.00	40.95	2	7,311	0.03%
2022/08/04	1	40.80	2	41.20	40.70	-1	7,332	-0.01%
2022/08/03	0	41.35	0	0.00	41.45	0	7,299	0.00%
2022/08/02	0	41.35	0	0.00	41.40	0	7,281	0.00%
2022/08/01	4	41.30	0	0.00	41.35	4	7,234	0.06%
2022/07/28	12	40.43	50	40.37	40.50	-38	7,044	-0.54%
2022/07/27	0	0.00	2	44.55	44.45	-2	6,806	-0.03%
2022/07/26	0	0.00	4	44.68	44.65	-4	6,605	-0.06%
2022/07/22	0	0.00	1	44.70	44.85	-1	6,469	-0.02%
2022/07/21	0	0.00	3	44.18	44.50	-3	6,390	-0.05%
2022/07/19	2	43.75	3	44.22	44.10	-1	6,176	-0.02%
2022/07/14	1	44.10	0	0.00	44.15	1	5,924	0.02%
2022/07/13	5	43.95	5	44.12	44.20	0	5,897	0.00%
2022/07/12	2	43.70	0	0.00	43.70	2	5,875	0.03%
2022/07/08	0	0.00	1	43.85	43.85	-1	5,876	-0.02%
2022/07/06	0	0.00	1	44.10	44.10	-1	5,892	-0.02%
2022/07/05	0	0.00	24	44.18	44.30	-24	5,883	-0.41%
2022/07/01	1	44.15	3	44.07	44.20	-2	5,772	-0.03%
2022/06/29	0	0.00	1	43.90	43.70	-1	5,685	-0.02%
2022/06/28	1	43.65	0	0.00	43.65	1	5,710	0.02%
2022/06/27	0	0.00	3	44.10	44.00	-3	5,730	-0.05%
2022/06/24	0	0.00	4	43.94	43.60	-4	5,706	-0.07%
2022/06/23	3	42.75	0	0.00	42.95	3	5,696	0.05%
2022/06/21	2	42.85	0	0.00	43.05	2	5,378	0.04%
2022/06/20	1.1	42.60	0	0.00	42.40	1.1	5,189	0.02%
2022/06/17	2	42.25	1	42.35	43.45	1	4,975	0.02%
2022/06/16	2	43.25	0	0.00	43.10	2	4,694	0.04%
2022/06/15	8	43.44	0	0.00	43.30	8	4,782	0.17%
2022/06/13	0.5	43.75	0	0.00	43.70	0.5	4,849	0.01%
2022/06/10	3	44.27	0	0.00	44.15	3	4,878	0.06%
2022/06/08	0	0.00	1	44.75	44.80	-1	4,909	-0.02%
2022/06/06	0	0.00	0.4	44.40	44.35	-0.4	4,980	-0.01%
2022/05/31	0.1	45.25	0	0.00	44.40	0.1	5,086	0.00%
2022/05/24	2	44.05	0	0.00	44.00	2	5,152	0.04%
2022/05/23	0	0.00	1	44.50	44.40	-1	5,157	-0.02%
2022/05/20	1	43.85	0	0.00	44.00	1	5,149	0.02%
2022/05/19	3	43.52	0	0.00	43.65	3	5,152	0.06%
2022/05/18	1	44.50	0	0.00	44.65	1	5,074	0.02%
2022/05/17	2	44.83	0	0.00	44.75	2	5,056	0.04%
2022/05/16	0.2	44.90	0	0.00	44.95	0.2	5,041	0.00%
2022/05/12	4.1	44.47	1	44.70	44.40	3.1	5,005	0.06%
2022/05/11	2	45.63	0	0.00	45.30	2	4,990	0.04%
2022/05/10	1	46.00	0	0.00	46.15	1	4,974	0.02%
2022/05/09	3	46.42	2	46.40	46.30	1	4,999	0.02%
2022/05/06	2.5	46.96	8	46.92	47.20	-5.5	5,016	-0.11%
2022/05/04	0	0.00	5	47.50	47.45	-5	5,089	-0.10%
2022/04/29	0	0.00	1	47.95	48.10	-1	5,185	-0.02%
2022/04/28	0	0.00	51	47.99	48.00	-51	5,155	-0.99%
2022/04/27	2	46.85	24	47.03	47.10	-22	5,045	-0.44%
2022/04/26	0	0.00	10	47.20	47.20	-10	5,005	-0.20%
2022/04/25	30	46.88	0	0.00	46.90	30	5,021	0.60%
2022/04/18	3	46.53	1	46.55	46.55	2	4,870	0.04%
2022/04/15	1	46.90	0	0.00	46.90	1	4,815	0.02%
2022/04/13	1	47.50	0	0.00	47.50	1	4,793	0.02%
2022/04/12	1	47.25	0	0.00	47.20	1	4,759	0.02%
2022/04/11	0	0.00	2	47.60	47.60	-2	4,721	-0.04%
2022/04/08	0	0.00	1	47.90	47.80	-1	4,698	-0.02%
2022/04/07	1	48.00	0	0.00	47.95	1	4,687	0.02%
2022/04/01	2	48.00	0	0.00	48.00	2	4,572	0.04%
2022/03/30	0	0.00	2	48.50	48.50	-2	4,484	-0.04%
2022/03/24	0	0.00	0.5	47.95	48.45	-0.5	5,077	-0.01%
2022/03/23	13	48.00	2	48.05	48.10	11	5,547	0.20%
2022/03/22	23.5	48.19	0	0.00	48.30	23.5	5,665	0.41%
2022/03/21	0	0.00	2	48.10	48.25	-2	5,666	-0.04%
2022/03/18	1	48.05	20	48.15	47.90	-19	5,639	-0.34%
2022/03/17	20	47.85	6	47.99	48.00	14	5,546	0.25%
2022/03/16	5	47.40	9	47.53	47.60	-4	5,446	-0.07%
2022/03/15	3	47.00	0	0.00	47.30	3	5,432	0.06%
2022/03/11	10.2	46.65	0	0.00	46.70	10.2	5,384	0.19%
2022/03/10	33.2	46.28	18.1	46.32	46.45	15.1	5,401	0.28%
2022/03/09	4	45.84	0	0.00	45.95	4	5,381	0.07%
2022/03/08	2	44.75	1	45.00	44.85	1	5,397	0.02%
2022/03/07	1.5	45.18	1	45.15	45.50	0.5	5,444	0.01%
2022/03/03	1	46.15	0	0.00	46.20	1	5,775	0.02%
2022/03/02	0	0.00	1	46.00	46.20	-1	5,897	-0.02%
2022/03/01	1	46.05	5	45.90	46.10	-4	6,284	-0.06%
2022/02/24	5	45.60	2	45.48	45.55	3	6,645	0.05%
2022/02/23	0	0.00	3	45.75	45.90	-3	6,620	-0.05%
2022/02/22	0	0.00	2	45.60	45.75	-2	6,639	-0.03%
2022/02/16	0	0.00	7	45.35	45.40	-7	6,800	-0.10%
2022/02/15	6	45.07	3	45.25	45.00	3	6,848	0.04%
2022/02/14	30	45.10	0	0.00	45.30	30	6,887	0.44%
2022/02/11	43	45.25	12	45.34	45.50	31	6,892	0.45%
2022/02/10	41	45.25	6	45.24	45.30	35	6,861	0.51%
2022/02/09	1	44.85	6	45.12	45.20	-5	6,866	-0.07%
2022/02/08	0	0.00	1.1	44.86	44.75	-1.1	6,837	-0.02%
2022/01/26	1	44.15	0	0.00	44.20	1	6,712	0.01%
2022/01/25	18	43.96	6	44.20	44.15	12	6,725	0.18%
2022/01/24	2	44.33	0	0.00	44.65	2	6,700	0.03%
2022/01/20	0	0.00	3	44.40	44.35	-3	6,679	-0.04%
2022/01/18	0	0.00	1	44.65	44.55	-1	6,782	-0.01%
2022/01/17	0	0.00	0.2	44.50	44.40	-0.2	6,779	0.00%
2022/01/14	0	0.00	1	44.25	44.60	-1	6,841	-0.01%
2022/01/13	3	44.55	3	44.50	44.40	0	6,928	0.00%
2022/01/10	0	0.00	5	44.25	44.30	-5	7,035	-0.07%
2022/01/06	0	0.00	1	44.05	44.10	-1	7,082	-0.01%
2022/01/04	4	43.74	0	0.00	43.80	4	7,165	0.06%
2022/01/03	0	0.00	11	43.88	44.00	-11	7,163	-0.15%
2021/12/24	0	0.00	2	44.33	44.25	-2	7,594	-0.03%
2021/12/23	0	0.00	7	44.21	44.30	-7	7,666	-0.09%
2021/12/22	1	43.90	5	44.07	43.90	-4	7,640	-0.05%
2021/12/21	1	43.55	4	43.70	43.75	-3	7,525	-0.04%
2021/12/20	11	43.46	0	0.00	43.40	11	7,443	0.15%
2021/12/16	10	42.78	0	0.00	42.95	10	6,964	0.14%
2021/12/14	1	43.15	0	0.00	43.05	1	7,593	0.01%
2021/12/13	1	43.10	0	0.00	43.00	1	7,641	0.01%
2021/12/10	3.2	43.36	2	43.50	43.45	1.2	7,685	0.02%
2021/12/08	1	43.50	5	43.43	43.50	-4	7,912	-0.05%
2021/12/07	0	0.00	5	43.22	43.25	-5	7,889	-0.06%
2021/12/06	0.2	42.90	0	0.00	43.15	0.2	7,900	0.00%
2021/12/02	1.1	42.12	0	0.00	42.40	1.1	7,916	0.01%
2021/12/01	13	42.31	1	42.10	42.35	12	7,893	0.15%
2021/11/30	2.2	42.95	0	0.00	42.00	2.2	7,801	0.03%
2021/11/29	7	42.38	0	0.00	42.45	7	7,648	0.09%
2021/11/26	26	42.28	4	42.10	42.25	22	7,690	0.29%
2021/11/25	28.1	42.64	5	42.48	42.35	23.1	7,640	0.30%
2021/11/24	11	43.36	6	43.27	43.35	5	7,303	0.07%
2021/11/23	12	43.83	5	43.80	44.10	7	7,119	0.10%
2021/11/22	12	44.95	0	0.00	44.70	12	6,948	0.17%
2021/11/19	1	44.75	1	44.90	45.05	0	6,982	0.00%
2021/11/18	9	44.63	0	0.00	44.70	9	6,995	0.13%
2021/11/17	6	44.98	0	0.00	44.90	6	6,971	0.09%
2021/11/15	3.3	45.33	3	45.70	45.25	0.3	7,160	0.00%
2021/11/12	0	0.00	50	45.26	45.55	-50	7,296	-0.69%
2021/11/11	55	45.18	0	0.00	45.30	55	7,452	0.74%
2021/11/10	3.1	44.70	0	0.00	44.80	3.1	7,604	0.04%
2021/11/09	2.1	44.68	0	0.00	44.80	2.1	7,684	0.03%
2021/11/08	6.1	44.60	0	0.00	44.90	6.1	7,761	0.08%
2021/11/05	5	44.30	1	44.30	44.80	4	7,880	0.05%
2021/11/01	22.1	44.26	1	44.10	44.20	21.1	9,889	0.21%
2021/10/29	1	44.25	0	0.00	44.30	1	10,272	0.01%
2021/10/28	1	44.30	3	44.40	44.35	-2	10,635	-0.02%
2021/10/27	5	44.28	0	0.00	44.30	5	10,946	0.05%
2021/10/26	2	44.60	0	0.00	44.50	2	11,126	0.02%
2021/10/25	6	44.62	0	0.00	44.60	6	11,240	0.05%
2021/10/21	1	44.60	0	0.00	44.60	1	11,537	0.01%
2021/10/20	3	44.68	0	0.00	44.75	3	11,540	0.03%
2021/10/19	1	45.20	0	0.00	45.15	1	11,564	0.01%
2021/10/14	0.5	45.60	0	0.00	45.35	0.5	11,653	0.00%
2021/10/13	1	45.50	4	45.36	45.40	-3	11,712	-0.03%
2021/10/05	1	45.25	0	0.00	45.30	1	11,992	0.01%
2021/10/04	1	45.50	1	45.45	45.45	0	12,199	0.00%
2021/10/01	1	45.30	2	45.30	45.35	-1	12,505	-0.01%
2021/09/30	2	45.68	1	45.80	45.60	1	12,648	0.01%
2021/09/28	1	46.35	0	0.00	46.35	1	12,739	0.01%
2021/09/24	0	0.00	2	46.48	46.45	-2	12,781	-0.02%
2021/09/23	2	46.05	12.2	46.17	46.15	-10.2	12,802	-0.08%
2021/09/22	11	45.35	3	44.47	45.60	8	12,728	0.06%
2021/09/17	12	45.28	13	45.44	45.00	-1	12,631	-0.01%
2021/09/16	0.9	46.50	5	46.30	46.50	-4.1	12,156	-0.03%
2021/09/15	8	46.49	5	46.30	46.35	3	12,235	0.02%
2021/09/14	1	46.30	7.2	46.41	46.50	-6.2	12,364	-0.05%
2021/09/13	0	0.00	18	45.57	45.90	-18	12,543	-0.14%
2021/09/10	0	0.00	2	44.65	44.95	-2	12,540	-0.02%
2021/09/09	4	44.43	3	44.20	44.35	1	12,815	0.01%
2021/09/08	1.2	44.58	0	0.00	44.75	1.2	12,843	0.01%
2021/09/07	1	44.95	1	45.00	45.15	0	12,851	0.00%
2021/09/06	1	44.90	0	45.05	44.90	1	12,856	0.01%
2021/09/03	3.2	44.98	4	45.15	45.10	-0.9	12,872	-0.01%
2021/09/02	6	45.08	0	0.00	44.85	6	12,909	0.05%
2021/09/01	6	45.28	1	45.25	45.65	5	12,873	0.04%
2021/08/31	10	44.66	0	0.00	44.90	10	12,807	0.08%
2021/08/30	10	44.58	1	44.60	44.70	9	12,887	0.07%
2021/08/27	2	44.30	2	44.30	44.20	0	12,958	0.00%
2021/08/26	6	43.89	0	0.00	43.65	6	13,077	0.05%
2021/08/25	14	44.11	0	0.00	43.95	14	13,179	0.11%
2021/08/24	2	43.80	100	43.61	43.80	-98	13,181	-0.74%
2021/08/23	1	43.60	3	43.55	43.60	-2	13,450	-0.01%
2021/08/20	14	43.19	0	0.00	43.00	14	13,560	0.10%
2021/08/19	10	43.52	1	43.50	43.35	9	13,576	0.07%
2021/08/18	6	43.85	2	43.65	44.10	4	13,481	0.03%
2021/08/17	12	44.07	20	44.10	43.75	-8	13,358	-0.06%
2021/08/16	15.1	44.63	0	0.00	44.60	15.1	13,185	0.11%
2021/08/13	7	45.56	0	0.00	45.60	7	13,220	0.05%
2021/08/12	0	0.00	1	45.65	45.75	-1	13,236	-0.01%
2021/08/10	4	45.55	12	45.54	45.55	-8	13,322	-0.06%
2021/08/09	13	45.56	12	45.70	45.85	1	13,401	0.01%
2021/08/06	35	46.10	0	0.00	46.05	35	13,317	0.26%
2021/08/05	122	46.60	0	46.70	46.35	122	13,269	0.92%	大買/鉅額交易
2021/08/04	5	52.04	10	52.09	51.90	-5	12,479	-0.04%
2021/08/03	1	51.80	12	51.82	52.10	-11	12,408	-0.09%
2021/08/02	8	51.58	0	0.00	51.80	8	12,169	0.07%
2021/07/30	11	51.91	2	52.10	51.80	9	11,948	0.08%
2021/07/29	7	51.97	3	52.40	52.40	4	11,920	0.03%
2021/07/28	15	52.18	2	53.10	52.10	13	11,887	0.11%
2021/07/27	3	52.77	3	52.90	53.00	0	11,895	0.00%
2021/07/26	3	53.43	6	53.33	53.10	-3	11,977	-0.03%
2021/07/23	0	0.00	22	52.60	52.80	-22	12,029	-0.18%
2021/07/22	0	52.20	0	0.00	52.20	0	12,113	0.00%
2021/07/21	3	52.20	0	0.00	52.50	3	12,201	0.02%
2021/07/20	0	0.00	7	52.16	52.00	-7	12,290	-0.06%
2021/07/19	3	52.40	0	52.20	52.50	3	12,521	0.02%
2021/07/15	3	52.13	0	0.00	51.90	3	13,526	0.02%
2021/07/14	6	52.38	3	52.53	52.50	3	13,811	0.02%
2021/07/13	2	52.70	7	52.63	52.60	-5	13,914	-0.04%
2021/07/12	2	52.75	7	52.76	52.70	-5	13,897	-0.04%
2021/07/09	7	52.69	9	52.73	52.80	-2	14,021	-0.01%
2021/07/08	39	52.63	5	52.72	53.00	34	13,910	0.24%
2021/07/07	3	51.10	9	51.50	51.70	-6	13,787	-0.04%
2021/07/06	6	50.88	1	50.90	51.00	5	13,683	0.04%
2021/07/02	0	0.00	18	50.70	50.50	-18	13,581	-0.13%
2021/07/01	0	0.00	1	50.90	50.60	-1	13,569	-0.01%
2021/06/30	1	50.80	1	51.00	50.70	0	13,613	0.00%
2021/06/29	1	50.60	0	0.00	50.70	1	13,670	0.01%
2021/06/28	3	51.00	5	51.00	50.90	-2	13,734	-0.01%
2021/06/25	7	50.46	21	50.60	50.60	-14	13,714	-0.10%
2021/06/24	2	50.80	0	0.00	50.30	2	13,678	0.01%
2021/06/23	15	50.47	0	0.00	50.50	15	13,718	0.11%
2021/06/22	10	50.00	7	50.74	50.80	3	13,538	0.02%
2021/06/21	4	50.05	0	0.00	50.00	4	13,225	0.03%
2021/06/18	17	50.46	5	50.44	50.40	12	13,154	0.09%
2021/06/15	1	50.60	0	0.00	50.70	1	13,161	0.01%
2021/06/11	1	50.60	0	0.00	50.70	1	13,164	0.01%
2021/06/10	1	50.40	0	0.00	50.60	1	13,104	0.01%
2021/06/09	8	50.56	0	0.00	50.60	8	13,056	0.06%
2021/06/08	2	50.85	0	0.00	50.90	2	12,995	0.02%
2021/06/07	2	50.85	1	51.10	51.10	1	12,983	0.01%
2021/06/04	4	51.35	2	51.95	51.40	2	12,861	0.02%
2021/06/03	3	51.80	1	52.40	51.80	2	12,799	0.02%
2021/06/02	4	51.60	0	0.00	51.90	4	12,694	0.03%
2021/06/01	3	51.70	4	51.50	51.60	-1	12,507	-0.01%
2021/05/31	0	0.00	15	51.27	51.90	-15	12,498	-0.12%
2021/05/28	1	50.20	4	50.00	50.40	-3	12,277	-0.02%
2021/05/26	0	0.00	10	50.00	50.10	-10	12,238	-0.08%
2021/05/25	1	50.10	0	0.00	50.30	1	12,201	0.01%
2021/05/21	0	0.00	33	51.93	50.60	-33	12,257	-0.27%
2021/05/20	0	0.00	8	49.69	50.10	-8	12,231	-0.07%
2021/05/19	0	0.00	2	49.45	49.85	-2	12,225	-0.02%
2021/05/18	8	48.89	1	49.95	49.95	7	12,155	0.06%
2021/05/17	1	48.10	2	47.80	48.45	-1	12,062	-0.01%
2021/05/14	2	48.93	0	0.00	49.00	2	11,864	0.02%
2021/05/13	3	47.83	0	0.00	47.95	3	11,669	0.03%
2021/05/12	1	49.16	1	48.80	48.55	0	11,431	0.00%
2021/05/11	4	51.30	4	50.94	50.10	0	10,915	0.00%
2021/05/10	3	50.80	2	50.80	50.90	1	10,572	0.01%
2021/05/07	1	50.10	1	50.10	50.30	0	10,486	0.00%
2021/05/05	6	49.66	4	49.35	49.30	2	10,288	0.02%
2021/05/04	7	48.59	3	48.65	48.55	4	10,187	0.04%
2021/05/03	2	49.73	5	49.60	49.60	-3	9,910	-0.03%
2021/04/29	1	50.10	3	50.00	49.95	-2	9,850	-0.02%
2021/04/28	7	50.19	5	50.24	50.20	2	9,744	0.02%
2021/04/27	3	50.50	1	50.60	50.30	2	9,655	0.02%
2021/04/26	33.1	50.57	0	0.00	50.80	33.1	9,515	0.35%
2021/04/23	16	50.25	107	49.91	50.20	-91	9,403	-0.97%	大賣/
2021/04/22	135	52.95	15	52.45	51.60	120	9,290	1.29%	大買/鉅額交易
2021/04/21	52	51.58	63	50.51	52.20	-11	8,729	-0.13%
2021/04/20	72	52.30	117	52.08	50.70	-45	8,278	-0.54%	大賣/
2021/04/19	107.1	49.71	3	49.65	50.00	104.1	7,927	1.31%	大買/鉅額交易
2021/04/16	1.4	48.84	5	48.71	48.95	-3.6	7,718	-0.05%
2021/04/15	3	48.70	16	48.39	48.30	-13	7,601	-0.17%
2021/04/14	3	47.47	1	47.35	47.40	2	7,401	0.03%
2021/04/13	1	47.60	3.5	47.24	47.35	-2.5	7,295	-0.03%
2021/04/09	1	46.65	2	46.68	46.70	-1	6,989	-0.01%
2021/04/08	8	46.91	5	46.75	46.90	3	6,896	0.04%
2021/04/06	3	47.03	0	0.00	47.10	3	6,824	0.04%
2021/03/31	0	0.00	8	47.80	47.80	-8	6,566	-0.12%
2021/03/30	2	46.70	1	46.95	46.80	1	6,465	0.02%
2021/03/29	8	46.80	5	46.78	46.80	3	6,422	0.05%
2021/03/26	12	46.53	0	0.00	46.50	12	6,376	0.19%
2021/03/25	0	0.00	12	45.80	46.00	-12	6,283	-0.19%
2021/03/23	0	0.00	6	45.63	45.95	-6	6,426	-0.09%
2021/03/22	2	45.58	11	45.67	45.80	-9	6,406	-0.14%
2021/03/19	0	0.00	3	44.18	44.40	-3	6,194	-0.05%
2021/03/18	12	44.35	0	0.00	44.35	12	6,098	0.20%
2021/03/17	11	44.14	5	44.00	44.00	6	6,039	0.10%
2021/03/16	0	0.00	7	44.06	44.05	-7	6,002	-0.12%
2021/03/15	10	43.75	0	0.00	43.75	10	6,023	0.17%
2021/03/12	0	0.00	3	44.03	43.90	-3	6,002	-0.05%
2021/03/11	3	44.20	0	0.00	43.90	3	6,049	0.05%
2021/03/09	0	0.00	3	43.80	43.90	-3	6,065	-0.05%
2021/03/08	2	43.60	0	0.00	43.45	2	6,040	0.03%
2021/03/05	0	0.00	10	43.10	43.15	-10	5,986	-0.17%
2021/03/04	2	42.65	0	0.00	43.20	2	6,171	0.03%
2021/03/03	0	0.00	2	43.18	43.10	-2	6,118	-0.03%
2021/03/02	3	43.10	2	43.10	42.50	1	6,027	0.02%
2021/02/26	3	42.77	6	42.70	42.65	-3	5,967	-0.05%
2021/02/25	0	0.00	3	43.23	43.30	-3	5,802	-0.05%
2021/02/24	0	0.00	9	42.90	43.00	-9	5,775	-0.16%
2021/02/23	0	0.00	2	43.00	43.00	-2	5,737	-0.03%
2021/02/22	3	42.80	2	42.58	42.75	1	5,668	0.02%
2021/02/19	17	41.08	0	0.00	41.80	17	5,502	0.31%
2021/02/17	2	40.90	1	41.40	41.15	1	5,481	0.02%
2021/02/05	14	40.77	2	40.88	40.90	12	5,433	0.22%
2021/02/03	1	40.85	0	0.00	41.05	1	5,632	0.02%
2021/02/01	1	40.35	0	0.00	40.45	1	5,633	0.02%
2021/01/29	2	40.23	5	40.15	40.00	-3	5,625	-0.05%
2021/01/28	7	40.29	0.1	40.85	40.35	6.9	5,566	0.12%
2021/01/27	4	40.54	5.7	40.58	40.50	-1.7	5,512	-0.03%
2021/01/26	16	40.49	0	0.00	40.55	16	5,524	0.29%
2021/01/25	1	40.95	0	0.00	40.85	1	5,507	0.02%
2021/01/22	1	40.80	1	40.95	40.75	0	5,522	0.00%
2021/01/21	3	41.13	0	0.00	41.05	3	5,465	0.05%
2021/01/20	2.1	41.16	0	0.00	41.45	2.1	5,505	0.04%
2021/01/19	11	42.05	0	0.00	42.15	11	5,389	0.20%
2021/01/18	1	41.45	0	0.00	41.85	1	5,371	0.02%
2021/01/15	7	41.91	7	41.93	41.80	0	5,318	0.00%
2021/01/14	6	42.60	0	0.00	42.55	6	5,250	0.11%
2021/01/13	1	42.80	1	43.00	42.90	0	5,218	0.00%
2021/01/12	0	0.00	3	42.90	42.90	-3	5,230	-0.06%
2021/01/11	0	0.00	1	43.20	43.25	-1	5,241	-0.02%
2021/01/08	2	43.18	0	0.00	43.45	2	5,264	0.04%
2021/01/07	0	0.00	1	43.50	43.25	-1	5,272	-0.02%
2021/01/04	2	43.13	0	0.00	43.00	2	5,242	0.04%
2020/12/31	0.3	43.50	12	43.33	43.20	-11.7	5,242	-0.22%
2020/12/30	0	0.00	1	43.15	43.15	-1	5,264	-0.02%
2020/12/29	1	43.00	10	43.18	43.20	-9	5,246	-0.17%
2020/12/28	0	0.00	21.1	43.05	43.05	-21.1	5,247	-0.40%
2020/12/24	0	0.00	0	42.55	42.30	0	5,243	0.00%
2020/12/23	33	42.23	0	0.00	42.25	33	5,206	0.63%
2020/12/22	1	42.75	0	0.00	42.70	1	5,163	0.02%
2020/12/21	3	42.97	3	42.90	43.05	0	5,223	0.00%
2020/12/18	1	42.85	0	0.00	42.50	1	5,168	0.02%
2020/12/17	13	42.79	0	0.00	42.80	13	5,127	0.25%
2020/12/16	0	0.00	2	43.78	43.85	-2	5,058	-0.04%
2020/12/15	1	42.85	0	0.00	42.95	1	5,081	0.02%
2020/12/14	2	42.80	0	0.00	42.80	2	5,079	0.04%
2020/12/11	1	43.30	3	43.30	43.10	-2	5,063	-0.04%
2020/12/07	1	43.85	3	43.97	44.15	-2	5,056	-0.04%
2020/12/04	2	43.95	2.2	44.04	43.95	-0.2	5,006	0.00%
2020/12/03	0	0.00	1	43.80	43.60	-1	4,959	-0.02%
2020/11/27	0	0.00	1	43.90	44.10	-1	4,964	-0.02%
2020/11/26	1	43.70	0	0.00	44.00	1	5,023	0.02%
2020/11/24	2	43.93	0	0.00	43.75	2	5,153	0.04%
2020/11/23	0	0.00	1	44.40	44.15	-1	5,153	-0.02%
2020/11/20	0	0.00	4	44.00	44.10	-4	5,174	-0.08%
2020/11/19	1	44.20	0	0.00	44.25	1	5,208	0.02%
2020/11/17	1	44.05	12.3	44.13	44.40	-11.3	5,292	-0.21%
2020/11/16	0	0.00	1	44.05	43.95	-1	5,341	-0.02%
2020/11/12	0	0.00	6	43.67	43.70	-6	5,598	-0.11%
2020/11/11	4	43.20	6	43.48	43.65	-2	5,728	-0.03%
2020/11/09	0	0.00	2	42.10	42.00	-2	5,654	-0.04%
2020/10/30	2	41.10	0	0.00	41.15	2	6,007	0.03%
2020/10/29	4	41.15	0	0.00	41.00	4	6,036	0.07%
2020/10/28	0	0.00	2	41.93	41.90	-2	6,086	-0.03%
2020/10/22	0	0.00	13	41.30	41.45	-13	6,588	-0.20%
2020/10/21	0	0.00	2	41.25	41.00	-2	6,647	-0.03%
2020/10/20	0	0.00	18	41.18	40.80	-18	6,693	-0.27%
2020/10/16	0.2	40.65	0	0.00	40.55	0.2	7,492	0.00%
2020/10/14	3	40.38	0	0.00	40.30	3	8,023	0.04%
2020/10/13	10	40.45	0	0.00	40.55	10	8,126	0.12%
2020/10/12	3	40.68	0	0.00	40.70	3	8,301	0.04%
2020/10/08	7	40.89	0	0.00	41.10	7	8,409	0.08%
2020/10/07	12	41.35	0	0.00	41.20	12	8,492	0.14%
2020/10/05	1	41.30	0	0.00	41.15	1	8,728	0.01%
2020/09/30	0	0.00	12	41.65	41.50	-12	8,892	-0.13%
2020/09/29	2	41.15	0	0.00	41.35	2	9,023	0.02%
2020/09/24	10	40.20	0	0.00	40.20	10	9,298	0.11%
2020/09/22	1	41.70	0	0.00	41.50	1	9,410	0.01%
2020/09/16	0	0.00	5	42.70	42.80	-5	9,691	-0.05%
2020/09/15	1	42.50	0	0.00	42.70	1	9,731	0.01%
2020/09/10	0	0.00	3	42.58	42.60	-3	10,141	-0.03%
2020/09/08	0	0.00	0.3	42.45	42.35	-0.3	10,239	0.00%
2020/09/07	0	0.00	1	42.00	42.30	-1	10,295	-0.01%
2020/09/04	1	41.75	0	0.00	41.70	1	10,346	0.01%
2020/09/03	1	41.85	0	0.00	41.75	1	10,357	0.01%
2020/09/02	4	41.80	0	0.00	41.60	4	10,356	0.04%
2020/09/01	2	42.00	0	0.00	42.00	2	10,269	0.02%
2020/08/28	2	42.35	0	0.00	42.45	2	10,255	0.02%
2020/08/27	1	42.60	0	0.00	42.65	1	10,311	0.01%
2020/08/24	0	0.00	4	43.43	43.30	-4	10,380	-0.04%
2020/08/21	0	0.00	8	43.00	43.40	-8	10,375	-0.08%
2020/08/20	5	42.15	0	0.00	42.25	5	10,332	0.05%
2020/08/19	4	43.28	1	43.75	43.15	3	10,235	0.03%
2020/08/18	1	42.95	9	43.23	43.30	-8	10,122	-0.08%
2020/08/17	7	41.78	9	42.46	42.50	-2	9,938	-0.02%
2020/08/12	1	40.70	1	41.00	40.75	0	9,859	0.00%
2020/08/11	2	41.00	0	0.00	40.95	2	9,856	0.02%
2020/08/10	2	41.15	0	0.00	41.20	2	9,901	0.02%
2020/08/07	3	41.15	0	0.00	41.05	3	9,923	0.03%
2020/08/06	3	41.03	1	41.05	41.05	2	9,862	0.02%
2020/08/03	0	0.00	1	40.05	40.00	-1	9,814	-0.01%
2020/07/31	6	39.99	0	0.00	39.95	6	9,749	0.06%
2020/07/30	6	39.60	2	39.93	40.00	4	9,681	0.04%
2020/07/29	4	39.88	0	0.00	39.65	4	9,649	0.04%
2020/07/28	4	39.99	3	40.00	39.80	1	9,557	0.01%
2020/07/27	4	41.34	2	41.55	40.70	2	9,504	0.02%
2020/07/24	5	42.06	4	41.94	41.85	1	9,416	0.01%
2020/07/23	13	42.10	3	41.90	41.90	10	9,392	0.11%
2020/07/22	2	46.48	26	46.17	46.30	-24	8,867	-0.27%
2020/07/21	7	46.28	7	46.47	46.45	0	8,589	0.00%
2020/07/20	0	0.00	1	45.60	45.50	-1	8,305	-0.01%
2020/07/17	6	45.31	3	45.58	45.30	3	8,183	0.04%
2020/07/16	59	45.88	3	45.93	45.40	56	8,127	0.69%
2020/07/14	0	0.00	10	46.53	46.50	-10	7,886	-0.13%
2020/07/13	0	0.00	6	46.58	46.40	-6	7,835	-0.08%
2020/07/10	3	46.37	2	46.35	46.30	1	7,797	0.01%
2020/07/09	1	46.35	18	46.40	46.05	-17	7,768	-0.22%
2020/07/08	8	45.88	5	46.05	45.80	3	7,614	0.04%
2020/07/07	0	0.00	4	45.65	45.75	-4	7,485	-0.05%
2020/07/06	5	45.25	9	45.45	45.60	-4	7,467	-0.05%
2020/07/03	7	44.86	0	0.00	45.00	7	7,630	0.09%
2020/07/02	1	44.55	0	0.00	44.50	1	7,713	0.01%
2020/07/01	0	0.00	5	44.18	44.10	-5	7,680	-0.07%
2020/06/30	0	0.00	1	43.85	43.60	-1	7,687	-0.01%
2020/06/29	1	43.30	0	0.00	43.25	1	7,673	0.01%
2020/06/22	5	43.50	0	0.00	43.20	5	7,638	0.07%
2020/06/19	3	43.10	0	0.00	43.45	3	7,656	0.04%
2020/06/17	2	43.33	0.4	43.40	43.40	1.7	7,581	0.02%
2020/06/16	6	43.93	0	0.00	43.90	6	7,626	0.08%
2020/06/11	4	44.46	0	0.00	44.15	4	8,061	0.05%
2020/06/10	2	44.83	0	0.00	44.80	2	8,170	0.02%
2020/06/05	1	45.10	0	0.00	45.20	1	8,609	0.01%
2020/06/01	0	0.00	1	44.10	44.10	-1	8,719	-0.01%
2020/05/28	1	43.50	0	0.00	43.25	1	8,961	0.01%
2020/05/27	1	43.75	0	0.00	43.70	1	9,102	0.01%
2020/05/21	0	0.00	3	44.00	44.00	-3	9,627	-0.03%
2020/05/18	1	42.80	0.2	43.50	43.60	0.8	9,637	0.01%
2020/05/12	1	44.20	0	0.00	44.20	1	9,677	0.01%
2020/05/11	0	0.00	5.4	44.57	44.50	-5.4	9,678	-0.06%
2020/05/08	1	43.85	1	44.05	44.00	0	9,653	0.00%
2020/05/07	0	0.00	1	43.55	43.60	-1	9,620	-0.01%
2020/05/06	0	0.00	1	43.55	43.45	-1	9,674	-0.01%
2020/05/04	0	0.00	10	42.65	43.05	-10	9,786	-0.10%
2020/04/30	0	0.00	1	43.50	43.90	-1	9,867	-0.01%
2020/04/29	2	42.70	0	0.00	42.95	2	9,944	0.02%
2020/04/28	1	41.90	1	42.15	42.05	0	10,132	0.00%
2020/04/27	1	42.25	0	0.00	42.25	1	10,494	0.01%
2020/04/23	1	41.65	0	0.00	41.60	1	10,479	0.01%
2020/04/22	10	41.60	0	0.00	41.55	10	10,401	0.10%
2020/04/21	2	42.78	13	42.20	42.25	-11	10,405	-0.11%
2020/04/17	0	0.00	1	43.60	43.50	-1	10,436	-0.01%
2020/04/15	1	43.00	5	43.00	43.35	-4	10,336	-0.04%
2020/04/14	13	42.82	1.6	42.67	42.70	11.4	10,303	0.11%
2020/04/09	0	0.00	10	42.00	42.00	-10	10,474	-0.10%
2020/04/08	1	40.40	2	41.65	42.00	-1	10,466	-0.01%
2020/04/07	0	0.00	4	39.60	39.90	-4	10,282	-0.04%
2020/04/06	1	39.00	0	0.00	39.05	1	10,324	0.01%
2020/04/01	2	38.60	0	0.00	38.60	2	10,306	0.02%
2020/03/30	1	38.25	1	39.45	39.10	0	10,235	0.00%
2020/03/27	1	38.90	0	0.00	38.70	1	10,350	0.01%
2020/03/26	0.1	38.90	0	0.00	38.80	0.1	10,427	0.00%
2020/03/24	0.9	39.05	0	0.00	39.00	0.9	10,621	0.01%
2020/03/23	0	0.00	1	39.20	38.10	-1	10,554	-0.01%
2020/03/20	0	0.00	3	38.52	39.20	-3	10,520	-0.03%
2020/03/19	2	35.43	2.3	36.24	35.65	-0.3	10,417	0.00%
2020/03/18	0	0.00	1	38.40	37.50	-1	10,315	-0.01%
2020/03/17	0.6	38.25	0	0.00	38.25	0.6	10,372	0.01%
2020/03/16	3.2	39.99	2	39.90	39.80	1.2	10,261	0.01%
2020/03/13	1	39.00	0	0.00	41.00	1	10,129	0.01%
2020/03/12	10.2	41.94	2	41.85	41.40	8.2	9,965	0.08%
2020/03/11	0	0.00	2	42.95	42.55	-2	9,859	-0.02%
2020/03/10	2	42.00	0	0.00	42.00	2	9,779	0.02%
2020/03/06	2	43.45	1	43.65	43.65	1	9,687	0.01%
2020/03/04	0.2	43.40	0	0.00	43.40	0.2	9,816	0.00%
2020/03/03	1	43.10	0	0.00	43.10	1	9,770	0.01%
2020/03/02	0	0.00	2	43.85	43.90	-2	9,544	-0.02%
2020/02/27	0	0.00	11	44.35	44.35	-11	9,596	-0.11%
2020/02/26	12	44.05	0	0.00	44.30	12	9,576	0.13%
2020/02/25	4	44.91	5	44.95	44.85	-1	9,458	-0.01%
2020/02/24	2	45.60	1	45.65	46.15	1	9,339	0.01%
2020/02/21	1	46.40	0	0.00	46.25	1	9,573	0.01%
2020/02/20	3	46.22	0	0.00	46.15	3	9,598	0.03%
2020/02/18	0.2	47.20	0	0.00	47.35	0.2	9,871	0.00%
2020/02/14	1	46.70	0	0.00	46.95	1	9,959	0.01%
2020/02/06	0	0.00	2	45.50	45.95	-2	9,857	-0.02%
2020/02/04	9	45.42	1	45.35	45.50	8	9,720	0.08%
2020/02/03	1	44.40	0	0.00	45.00	1	9,719	0.01%
2020/01/31	1	45.30	0	0.00	45.15	1	9,652	0.01%
2020/01/30	0.2	44.95	1	46.35	44.90	-0.8	9,480	-0.01%
2020/01/16	0	0.00	1	48.45	48.50	-1	9,115	-0.01%
2020/01/15	2	48.35	0	0.00	48.50	2	9,122	0.02%
2020/01/13	2	49.00	0	0.00	48.95	2	9,156	0.02%
2020/01/09	0	0.00	2	48.65	48.95	-2	9,330	-0.02%
2020/01/07	0	0.00	5	48.20	48.35	-5	9,292	-0.05%
2020/01/06	7.3	47.96	0	0.00	48.30	7.3	9,220	0.08%
2020/01/03	0	0.00	4	48.75	48.80	-4	9,166	-0.04%
2020/01/02	2	48.95	4	48.88	48.90	-2	9,097	-0.02%
2019/12/31	1	47.95	5	48.20	47.95	-4	8,981	-0.04%
2019/12/30	12	48.23	11	48.55	48.15	1	8,980	0.01%
2019/12/27	0	0.00	4	47.55	47.70	-4	8,848	-0.05%
2019/12/26	7	47.12	0	0.00	47.30	7	8,806	0.08%
2019/12/25	4	47.11	9	48.00	47.25	-5	8,788	-0.06%
2019/12/23	1	48.00	1	47.55	48.15	0	8,555	0.00%
2019/12/19	2	47.70	0	0.00	47.70	2	8,222	0.02%
2019/12/18	2.2	47.93	2	47.95	47.95	0.2	8,241	0.00%
2019/12/17	5	47.07	2	47.40	47.65	3	8,245	0.04%
2019/12/13	0	0.00	1	47.60	47.40	-1	8,195	-0.01%
2019/12/12	0	0.00	6	47.28	47.45	-6	8,048	-0.07%
2019/12/11	2	46.85	10	46.80	46.80	-8	7,924	-0.10%
2019/12/10	2	46.25	0	0.00	46.30	2	7,826	0.03%
2019/12/05	5	45.95	0	0.00	45.80	5	7,814	0.06%
2019/12/02	1	45.35	0	0.00	45.10	1	7,715	0.01%
2019/11/29	2	45.78	0	0.00	45.45	2	7,722	0.03%
2019/11/28	1	46.15	10	46.20	46.25	-9	7,714	-0.12%
2019/11/25	1	46.20	0	0.00	46.15	1	7,539	0.01%
2019/11/22	1	46.00	5	46.20	46.45	-4	7,549	-0.05%
2019/11/21	10	46.20	10	45.80	46.15	0	7,518	0.00%
2019/11/20	12	45.70	14	45.91	46.20	-2	7,419	-0.03%
2019/11/19	0	0.00	1	44.65	45.05	-1	7,151	-0.01%
2019/11/18	0.2	44.85	4	44.55	44.85	-3.8	7,071	-0.05%
2019/11/15	10	43.65	10	43.85	44.75	0	6,977	0.00%
2019/11/14	1	43.40	0	0.00	43.30	1	6,850	0.01%
2019/11/11	7	42.79	0	0.00	42.80	7	7,016	0.10%
2019/11/08	3	43.23	0	0.00	43.30	3	7,025	0.04%
2019/11/07	1	43.00	0	0.00	43.15	1	7,056	0.01%
2019/11/06	12	43.12	0	0.00	43.10	12	7,102	0.17%
2019/11/04	0	0.00	2	43.50	43.50	-2	7,109	-0.03%
2019/11/01	2	43.10	9	43.05	43.10	-7	7,128	-0.10%
2019/10/31	11	43.14	0	0.00	43.05	11	7,196	0.15%
2019/10/30	5	43.22	0	0.00	43.35	5	7,130	0.07%
2019/10/29	9	43.60	18	43.45	43.50	-9	7,109	-0.13%
2019/10/24	0	0.00	5	44.32	43.95	-5	7,173	-0.07%
2019/10/23	3	43.72	0	0.00	43.75	3	7,298	0.04%
2019/10/22	0	0.00	10	44.70	44.15	-10	7,586	-0.13%
2019/10/18	0.2	43.50	0	0.00	43.50	0.2	7,825	0.00%
2019/10/17	18	43.30	0	0.00	43.40	18	7,793	0.23%
2019/10/16	3.2	42.64	0	0.00	42.75	3.2	7,753	0.04%
2019/10/09	2	42.30	0	0.00	42.30	2	7,918	0.03%
2019/10/08	6	42.78	0	0.00	42.85	6	8,176	0.07%
2019/10/04	3	42.15	0	0.00	42.05	3	8,578	0.03%
2019/10/03	4	42.30	0	0.00	42.35	4	8,621	0.05%
2019/10/02	3	42.88	3	42.65	42.70	0	8,608	0.00%
2019/10/01	1	43.10	3	43.25	43.25	-2	8,644	-0.02%
2019/09/26	0	0.00	1	43.45	43.45	-1	8,722	-0.01%
2019/09/24	10	43.18	0	0.00	43.30	10	8,733	0.11%
2019/09/20	3	43.60	0	0.00	43.65	3	8,875	0.03%
2019/09/19	0	0.00	13	43.68	43.60	-13	8,840	-0.15%
2019/09/18	0.2	44.00	0	0.00	44.00	0.2	8,805	0.00%
2019/09/17	5	43.90	0	0.00	44.00	5	8,786	0.06%
2019/09/12	0	0.00	3	44.15	43.80	-3	8,903	-0.03%
2019/09/09	10	44.30	0	0.00	44.50	10	8,836	0.11%
2019/09/06	1	44.25	0	0.00	43.85	1	8,824	0.01%
2019/09/04	0	0.00	2	44.05	44.05	-2	8,861	-0.02%
2019/09/02	0	0.00	7	43.48	43.65	-7	8,847	-0.08%
2019/08/28	0	0.00	3	42.20	42.05	-3	8,832	-0.03%
2019/08/27	2	42.10	0	0.00	41.75	2	8,907	0.02%
2019/08/26	4	42.21	4	42.20	42.25	0	8,891	0.00%
2019/08/23	2	42.40	0	0.00	42.50	2	9,011	0.02%
2019/08/20	5	42.24	0	0.00	42.50	5	9,198	0.05%
2019/08/19	0	0.00	2.2	42.74	42.60	-2.2	9,228	-0.02%
2019/08/16	7	42.46	5	42.53	42.70	2	9,224	0.02%
2019/08/15	7	42.00	1	42.25	41.80	6	9,144	0.07%
2019/08/07	2	40.60	10	40.80	40.45	-8	9,608	-0.08%
2019/08/06	12	40.53	0	0.00	40.65	12	9,668	0.12%
2019/08/05	3	41.30	0	0.00	41.20	3	9,598	0.03%
2019/08/02	4	41.00	0	0.00	41.00	4	9,556	0.04%
2019/08/01	2	41.50	0	0.00	41.40	2	9,485	0.02%
2019/07/31	0	41.80	0.2	41.80	41.80	-0.2	9,412	0.00%
2019/07/29	1	42.10	0	0.00	42.15	1	9,330	0.01%
2019/07/26	4	42.50	0	0.00	42.25	4	9,296	0.04%
2019/07/25	1	42.20	0	0.00	42.10	1	9,293	0.01%
2019/07/24	2	43.03	0	0.00	42.90	2	9,150	0.02%
2019/07/23	4	46.80	6	46.78	46.80	-2	8,840	-0.02%
2019/07/18	0	0.00	8	46.35	46.40	-8	8,411	-0.10%
2019/07/17	16	46.80	12	46.45	46.55	4	8,465	0.05%
2019/07/16	3	46.00	0	0.00	46.40	3	8,514	0.04%
2019/07/12	0	0.00	2	45.85	46.10	-2	8,407	-0.02%
2019/07/11	7	47.50	0	0.00	47.15	7	8,162	0.09%
2019/07/10	0	0.00	3	48.50	48.50	-3	7,895	-0.04%
2019/07/09	0.2	47.90	1	48.35	48.05	-0.8	7,845	-0.01%
2019/07/08	5	48.02	2	48.50	48.00	3	7,781	0.04%
2019/07/05	0	0.00	12	48.26	48.45	-12	7,877	-0.15%
2019/07/03	6	48.15	0	0.00	48.00	6	7,935	0.08%
2019/07/02	0	0.00	4.3	48.46	48.60	-4.3	7,954	-0.05%
2019/07/01	0	0.00	5	47.94	47.70	-5	7,920	-0.06%
2019/06/28	4	47.61	2	48.25	47.55	2	8,046	0.02%
2019/06/27	0	0.00	6	48.49	48.90	-6	8,111	-0.07%
2019/06/26	0	0.00	5	47.32	47.35	-5	8,063	-0.06%
2019/06/25	0	0.00	0.2	47.05	47.30	-0.2	8,220	0.00%
2019/06/24	0	0.00	10	47.32	47.45	-10	8,370	-0.12%
2019/06/19	0	0.00	2	47.13	47.40	-2	8,616	-0.02%
2019/06/18	0	0.00	2	46.90	47.00	-2	8,755	-0.02%
2019/06/12	1	46.65	0	0.00	46.75	1	9,288	0.01%
2019/06/11	1	46.65	4	46.36	46.75	-3	9,272	-0.03%
2019/06/06	1	45.70	2	45.85	45.85	-1	9,214	-0.01%
2019/06/05	0	0.00	2	45.70	45.65	-2	9,188	-0.02%
2019/06/04	1	45.40	1	45.80	45.30	0	9,153	0.00%
2019/06/03	0	0.00	2	45.55	45.50	-2	9,094	-0.02%
2019/05/31	0	0.00	1	44.95	45.10	-1	9,022	-0.01%
2019/05/30	0	0.00	3.2	44.09	44.95	-3.2	8,920	-0.04%
2019/05/29	0	0.00	1	43.70	43.85	-1	8,859	-0.01%
2019/05/28	3	43.10	0	0.00	43.00	3	8,848	0.03%
2019/05/27	3	43.58	0	0.00	43.45	3	8,844	0.03%
2019/05/24	0	0.00	1	44.20	43.75	-1	8,963	-0.01%
2019/05/23	1	43.90	1	44.15	43.90	0	8,963	0.00%
2019/05/22	1	43.90	0	0.00	43.90	1	9,000	0.01%
2019/05/21	0	0.00	3	44.40	44.40	-3	9,103	-0.03%
2019/05/20	1	43.75	2	44.10	44.00	-1	8,995	-0.01%
2019/05/17	0	0.00	3	43.53	43.75	-3	8,910	-0.03%
2019/05/16	1	42.65	9	42.27	42.65	-8	8,716	-0.09%
2019/05/14	2	40.78	0	0.00	41.00	2	8,615	0.02%
2019/05/10	0	0.00	30	41.70	41.70	-30	8,754	-0.34%
2019/05/09	0	0.00	1	41.90	41.85	-1	8,817	-0.01%
2019/05/06	10	41.60	2	41.55	41.60	8	9,016	0.09%
2019/05/03	2	42.35	0	0.00	42.35	2	9,044	0.02%
2019/05/02	0	0.00	11	42.00	42.05	-11	9,095	-0.12%
2019/04/30	0	0.00	3	41.65	41.75	-3	9,044	-0.03%
2019/04/29	0	0.00	0.1	41.30	41.50	-0.1	9,114	0.00%
2019/04/26	3	40.75	0	0.00	41.10	3	9,178	0.03%
2019/04/25	0	0.00	3	40.90	41.00	-3	9,173	-0.03%
2019/04/23	2	40.38	1	40.45	40.50	1	9,210	0.01%
2019/04/22	1	41.00	0	0.00	40.60	1	9,219	0.01%
2019/04/17	0	0.00	1	41.65	41.60	-1	9,393	-0.01%
2019/04/10	10	41.15	4	41.20	41.30	6	9,228	0.07%
2019/04/03	0	0.00	55	41.30	41.30	-55	9,000	-0.61%
2019/04/02	0	0.00	23	40.80	41.25	-23	8,939	-0.26%
2019/04/01	0	0.00	23	40.49	40.50	-23	8,800	-0.26%
2019/03/29	1	40.00	20	39.65	40.10	-19	8,582	-0.22%
2019/03/28	0	0.00	51.9	39.74	39.85	-51.9	8,537	-0.61%
2019/03/27	3	39.37	0	0.00	39.40	3	8,400	0.04%
2019/03/26	1	39.35	10	39.60	40.00	-9	8,306	-0.11%
2019/03/25	1	39.50	1	39.80	40.00	0	8,302	0.00%
2019/03/22	1	39.00	0	0.00	39.50	1	8,312	0.01%
2019/03/21	6	39.67	8	39.23	39.50	-2	8,244	-0.02%
2019/03/20	0	0.00	1	38.10	38.00	-1	8,073	-0.01%
2019/03/19	0	0.00	0.1	38.00	38.00	-0.1	8,033	0.00%
2019/03/18	5	37.71	0	0.00	37.65	5	7,933	0.06%
2019/03/13	0	0.00	8	38.78	38.90	-8	7,467	-0.11%
2019/03/11	20	37.70	0	0.00	37.95	20	7,762	0.26%
2019/03/07	0	0.00	2	38.30	38.15	-2	8,112	-0.02%
2019/03/04	0	0.00	0.1	38.30	38.25	-0.1	8,420	0.00%
2019/02/13	0	0.00	5	37.85	38.00	-5	7,854	-0.06%
2019/02/12	0	0.00	3	37.25	37.30	-3	7,742	-0.04%
2019/02/11	1	36.05	1	36.90	36.45	0	7,717	0.00%
2019/01/30	0	0.00	71	36.23	36.45	-71	7,672	-0.93%
2019/01/29	10	35.30	1.1	35.76	36.00	8.9	7,644	0.12%
2019/01/28	0	0.00	4	36.20	36.20	-4	7,736	-0.05%
2019/01/23	1	36.00	0	0.00	36.00	1	8,101	0.01%
2019/01/21	1	35.70	0	0.00	36.15	1	8,631	0.01%
2019/01/18	3	36.08	6	36.04	36.15	-3	8,858	-0.03%
2019/01/17	1	35.50	0	0.00	35.70	1	8,937	0.01%
2019/01/15	2	34.98	0	0.00	35.05	2	9,394	0.02%
2019/01/14	2	34.50	0	0.00	35.05	2	9,407	0.02%
2019/01/11	1	35.95	0	0.00	36.00	1	9,493	0.01%
2019/01/09	0	0.00	10	35.10	35.25	-10	9,318	-0.11%
2019/01/08	2	34.75	0	0.00	34.65	2	9,275	0.02%
2019/01/07	0	0.00	5	34.90	34.85	-5	9,327	-0.05%
2019/01/04	1	34.00	2	33.95	33.85	-1	9,340	-0.01%
2019/01/02	1	33.80	0	0.00	33.80	1	9,679	0.01%
2018/12/27	1	33.70	0	0.00	33.55	1	9,866	0.01%
2018/12/26	1	33.65	0	0.00	33.40	1	9,966	0.01%
2018/12/25	1	33.75	0	0.00	33.80	1	10,006	0.01%
2018/12/22	1	34.50	0	0.00	34.45	1	10,234	0.01%
2018/12/21	1	34.30	0	0.00	34.40	1	10,593	0.01%
2018/12/19	1	34.70	0	0.00	34.70	1	10,973	0.01%
2018/12/18	0	0.00	1	34.65	34.40	-1	11,188	-0.01%
2018/12/17	1	34.30	0	0.00	34.80	1	11,458	0.01%
2018/12/14	0	0.00	1	33.50	34.00	-1	11,563	-0.01%
2018/12/11	20	32.90	0	0.00	32.95	20	11,928	0.17%
2018/12/06	10	33.20	1	33.30	33.15	9	12,755	0.07%
2018/12/04	1	33.60	0	0.00	33.85	1	13,328	0.01%
2018/12/03	1	34.40	10	34.25	34.50	-9	13,054	-0.07%
2018/11/30	2	33.50	21	33.55	33.70	-19	12,980	-0.15%
2018/11/27	10	32.25	0	0.00	32.30	10	12,886	0.08%
2018/11/23	40	32.55	0	0.00	32.55	40	13,101	0.31%
2018/11/22	0	0.00	1	32.60	32.60	-1	13,267	-0.01%
2018/11/21	0.4	33.10	0	0.00	33.00	0.4	13,322	0.00%
2018/11/20	30	33.37	0	0.00	33.25	30	13,395	0.22%
2018/11/09	4	32.95	0	0.00	33.05	4	13,652	0.03%
2018/11/08	4	33.86	4	33.81	33.60	0	13,827	0.00%
2018/11/06	10	32.30	0.1	32.65	32.40	9.9	14,257	0.07%
2018/11/05	17	32.38	0	0.00	32.45	17	14,236	0.12%
2018/11/02	0	0.00	6	34.07	34.10	-6	14,161	-0.04%
2018/10/31	2	32.30	1	32.35	32.75	1	14,010	0.01%
2018/10/30	43	30.98	4	31.55	31.70	39	13,873	0.28%
2018/10/29	5.3	31.04	0.2	30.95	30.75	5.1	13,814	0.04%
2018/10/26	5.2	32.08	0	0.00	32.10	5.2	13,497	0.04%
2018/10/25	7	33.22	0	0.00	33.50	7	13,365	0.05%
2018/10/24	7	33.88	0	0.00	33.55	7	13,288	0.05%
2018/10/23	7	34.00	0.2	34.10	34.00	6.8	13,176	0.05%
2018/10/22	5	36.10	0	0.00	36.35	5	12,958	0.04%
2018/10/19	0.1	36.40	0	0.00	36.25	0.1	13,203	0.00%
2018/10/18	1	37.10	1	37.40	37.40	0	13,155	0.00%
2018/10/17	1	37.50	0	0.00	37.55	1	13,315	0.01%
2018/10/16	2	37.75	0	0.00	37.90	2	13,290	0.02%
2018/10/11	60	38.27	0.1	38.30	38.15	59.9	13,503	0.44%
2018/10/09	0	0.00	1	39.95	39.55	-1	13,264	-0.01%
2018/10/08	1	39.60	0	0.00	39.30	1	13,141	0.01%
2018/10/05	0	0.00	1	40.15	40.15	-1	13,094	-0.01%
2018/10/04	3	39.70	0	0.00	39.70	3	12,987	0.02%
2018/10/03	0	0.00	71	40.51	40.50	-71	12,898	-0.55%
2018/10/02	3	40.20	3	40.92	40.15	0	13,007	0.00%
2018/10/01	3	41.35	0	0.00	41.40	3	12,975	0.02%
2018/09/28	74	41.04	5	41.40	41.50	69	12,967	0.53%
2018/09/27	2	40.50	2	40.33	40.55	0	12,655	0.00%
2018/09/25	1	40.50	0	0.00	40.00	1	12,385	0.01%
2018/09/21	4	40.86	0	0.00	41.25	4	12,178	0.03%
2018/09/20	1	39.25	2.1	39.69	39.45	-1.1	11,855	-0.01%
2018/09/19	2	38.53	8	38.48	38.65	-6	11,684	-0.05%
2018/09/17	4	36.88	6	36.87	36.40	-2	11,425	-0.02%
2018/09/14	1	37.70	1	38.10	37.80	0	11,333	0.00%
2018/09/13	1	36.60	0	0.00	37.00	1	11,114	0.01%
2018/09/12	10	36.20	30	35.80	36.10	-20	10,921	-0.18%
2018/09/11	31	35.94	0	0.00	36.10	31	10,759	0.29%
2018/09/10	4	39.40	4	39.90	38.40	0	10,261	0.00%
2018/09/07	0	0.00	20	39.85	39.90	-20	10,150	-0.20%
2018/09/05	3	40.70	0	0.00	40.45	3	10,048	0.03%
2018/09/03	5	41.24	31	40.82	40.80	-26	9,914	-0.26%
2018/08/31	0	0.00	2	42.35	41.85	-2	9,866	-0.02%
2018/08/30	23	42.41	3.1	43.15	41.95	19.9	9,720	0.20%
2018/08/29	11	44.72	17	45.26	45.40	-6	9,464	-0.06%
2018/08/28	5	44.85	2	45.10	44.85	3	9,363	0.03%
2018/08/27	0	0.00	7	45.41	45.50	-7	9,384	-0.07%
2018/08/24	0	0.00	4	44.25	44.80	-4	9,310	-0.04%
2018/08/23	6	44.47	1	44.20	44.50	5	9,581	0.05%
2018/08/22	10	44.80	7	44.66	44.80	3	9,544	0.03%
2018/08/21	9	44.52	4.9	44.73	44.85	4.1	9,568	0.04%
2018/08/20	14	44.05	31	44.15	44.35	-17	9,518	-0.18%
2018/08/17	4	43.84	16	44.23	44.25	-12	9,440	-0.13%
2018/08/16	2	42.85	0	0.00	42.80	2	9,224	0.02%
2018/08/15	10	42.95	0	0.00	43.50	10	9,180	0.11%
2018/08/14	0	0.00	19	43.29	44.10	-19	9,033	-0.21%
2018/08/13	0	0.00	1	42.00	42.10	-1	8,677	-0.01%
2018/08/09	1	41.55	0	0.00	41.55	1	8,761	0.01%
2018/08/08	1	41.75	10	42.10	42.15	-9	8,824	-0.10%
2018/08/02	1	41.40	4	41.38	41.00	-3	8,874	-0.03%
2018/08/01	0	0.00	1	41.80	41.40	-1	8,858	-0.01%
2018/07/31	0	0.00	6.1	40.70	40.80	-6.1	8,793	-0.07%
2018/07/30	0	0.00	2.1	41.28	41.50	-2.1	8,829	-0.02%
2018/07/27	1	40.50	2.1	41.21	40.60	-1.1	8,790	-0.01%
2018/07/26	0	0.00	19	40.62	41.75	-19	8,832	-0.22%
2018/07/25	0	0.00	8	40.06	39.55	-8	8,732	-0.09%
2018/07/24	0	0.00	20	39.51	39.70	-20	8,702	-0.23%
2018/07/20	0	0.00	3	38.08	38.00	-3	8,755	-0.03%
2018/07/19	0	0.00	4	37.65	37.75	-4	8,709	-0.05%
2018/07/18	0	0.00	9	36.59	36.80	-9	8,828	-0.10%
2018/07/13	0	0.00	1	36.00	36.00	-1	8,912	-0.01%
2018/07/12	2	35.55	2	35.75	35.70	0	8,836	0.00%
2018/07/11	1	35.25	0	0.00	35.55	1	8,821	0.01%
2018/07/10	1	35.55	2	35.75	36.10	-1	8,773	-0.01%
2018/07/09	2	35.00	12	35.00	35.25	-10	8,605	-0.12%
2018/07/05	0	0.00	2	33.75	33.70	-2	8,400	-0.02%
2018/07/02	0	0.00	0.1	33.85	34.00	-0.1	8,281	0.00%
2018/06/28	1	32.80	0	0.00	33.00	1	8,046	0.01%
2018/06/27	1	33.35	0	0.00	33.30	1	7,930	0.01%
2018/06/25	2	32.95	1	32.90	32.75	1	7,756	0.01%
2018/06/20	0	0.00	1	32.90	33.10	-1	7,454	-0.01%
2018/06/19	2	32.65	0	0.00	32.65	2	7,326	0.03%
2018/06/12	0	0.00	1	33.55	33.60	-1	7,165	-0.01%
2018/06/08	1.3	33.72	0	0.00	33.85	1.3	7,124	0.02%
2018/06/06	0	0.00	1	34.00	34.10	-1	7,263	-0.01%
2018/06/05	2	33.83	1	34.15	34.30	1	7,277	0.01%
2018/06/04	0	0.00	3	34.47	34.65	-3	7,259	-0.04%
2018/05/31	1	32.40	1	33.05	33.05	0	7,103	0.00%
2018/05/30	4	32.50	0	0.00	32.80	4	6,771	0.06%
2018/05/29	5	32.90	0	0.00	32.85	5	6,702	0.07%
2018/05/25	3	33.35	0	0.00	33.55	3	6,710	0.04%
2018/05/24	0	0.00	1	33.70	33.85	-1	6,729	-0.01%
2018/05/22	0.1	34.30	0	0.00	34.30	0.1	6,622	0.00%
2018/05/21	0	0.00	2	35.40	35.25	-2	6,581	-0.03%
2018/05/18	0	0.00	11	35.02	35.05	-11	6,508	-0.17%
2018/05/17	10	33.90	13	34.11	34.10	-3	6,387	-0.05%
2018/05/16	11.1	33.94	11	34.18	33.75	0.1	6,223	0.00%
2018/05/15	0	0.00	0.2	33.60	33.75	-0.2	6,089	0.00%
2018/05/14	0	0.00	3	33.58	33.95	-3	6,106	-0.05%
2018/05/11	1	32.90	0	0.00	33.00	1	6,018	0.02%
2018/05/10	0	0.00	1	33.00	33.00	-1	6,005	-0.02%
2018/05/08	0	0.00	8.5	32.25	32.40	-8.5	5,741	-0.15%
2018/05/07	3.2	32.09	5	32.07	31.50	-1.9	5,623	-0.03%
2018/05/03	3	30.95	0	0.00	31.00	3	5,440	0.06%
2018/05/02	0	0.00	2	32.40	32.05	-2	5,299	-0.04%
2018/04/30	0	0.00	1	32.30	31.75	-1	5,080	-0.02%
2018/04/27	0	0.00	1	32.10	31.75	-1	4,954	-0.02%
2018/04/26	0	0.00	16	31.45	31.30	-16	4,875	-0.33%
2018/04/25	1	30.55	0.6	30.55	30.70	0.4	4,731	0.01%
2018/04/24	3	31.20	14	31.59	30.90	-11	4,645	-0.24%
2018/04/23	0	0.00	3	30.97	30.95	-3	4,479	-0.07%
2018/04/20	0	0.00	15.2	30.54	30.40	-15.2	4,408	-0.34%
2018/04/19	0	0.00	7	30.04	30.15	-7	4,378	-0.16%
2018/04/18	3.2	29.05	0	0.00	29.20	3.2	4,376	0.07%
2018/04/17	2	29.00	1.2	29.12	29.15	0.8	4,558	0.02%
2018/04/16	0.2	29.20	1	29.10	29.25	-0.8	4,612	-0.02%
2018/04/13	2.8	29.11	0	0.00	29.15	2.8	4,755	0.06%
2018/04/12	0	0.00	1	29.15	29.10	-1	4,922	-0.02%
2018/04/11	0.2	29.35	0	0.00	29.40	0.2	5,031	0.00%
2018/04/10	5	29.15	0	0.00	29.45	5	5,115	0.10%
2018/04/09	5.2	29.35	10	29.38	29.45	-4.8	5,159	-0.09%
2018/04/03	4	28.30	50	28.25	28.25	-46	5,117	-0.90%
2018/04/02	2	28.45	0.2	28.70	28.70	1.8	5,156	0.04%
2018/03/31	1.3	28.51	0	0.00	28.55	1.3	5,254	0.02%
2018/03/29	3	28.13	0	0.00	28.10	3	5,283	0.06%
2018/03/28	1	28.40	0	0.00	28.40	1	5,284	0.02%
2018/03/26	10	28.50	2.4	28.52	28.55	7.6	5,352	0.14%
2018/03/22	2	29.45	2	29.30	29.30	0	5,431	0.00%
2018/03/21	0	0.00	13	29.25	29.25	-13	5,459	-0.24%
2018/03/16	1	29.00	0	0.00	29.10	1	5,608	0.02%
2018/03/14	0	0.00	2	29.50	29.50	-2	5,498	-0.04%
2018/03/13	2	29.60	2	29.45	29.45	0	5,497	0.00%
2018/03/12	0	0.00	6	29.02	29.60	-6	5,416	-0.11%
2018/03/08	1	27.50	0	0.00	27.45	1	5,519	0.02%
2018/03/06	0.5	27.90	0	0.00	27.90	0.5	5,455	0.01%
2018/03/02	1	27.85	0	0.00	27.90	1	5,519	0.02%
2018/02/27	1.5	28.15	1	28.40	28.40	0.5	5,431	0.01%
2018/02/22	8	28.03	1	28.00	28.25	7	5,288	0.13%
2018/02/21	1	28.30	0	0.00	28.35	1	5,291	0.02%
2018/02/12	2	27.28	2	27.28	27.25	0	5,259	0.00%
2018/02/09	2	27.00	0	0.00	27.10	2	5,226	0.04%
2018/02/07	2	27.40	0	0.00	27.40	2	5,167	0.04%
2018/02/06	5	27.40	0	0.00	27.20	5	5,066	0.10%
2018/02/05	1.5	29.22	0	0.00	29.10	1.5	4,885	0.03%
2018/02/02	0	0.00	1	29.70	29.50	-1	4,830	-0.02%
2018/02/01	5	29.90	0	0.00	30.00	5	4,801	0.10%
2018/01/30	0	0.00	20	30.08	29.75	-20	4,706	-0.42%
2018/01/24	1	29.95	0	0.00	30.00	1	4,562	0.02%
2018/01/23	4	29.90	0	0.00	30.20	4	4,546	0.09%
2018/01/22	0	0.00	2	30.10	30.25	-2	4,503	-0.04%
2018/01/19	2	30.75	0	0.00	30.50	2	4,432	0.05%
2018/01/17	0.3	30.75	0.2	30.75	30.90	0.1	4,345	0.00%
2018/01/15	0	0.00	1	30.35	30.40	-1	4,140	-0.02%
2018/01/12	22	30.15	0	0.00	30.00	22	4,067	0.54%
2018/01/11	0	0.00	1	29.50	29.40	-1	3,921	-0.03%
2018/01/09	10	30.40	0	0.00	30.40	10	3,655	0.27%
2018/01/08	0	0.00	2	30.15	30.30	-2	3,520	-0.06%
2018/01/04	0	0.00	1	28.60	28.60	-1	3,220	-0.03%