亞泥 (1102)-第一金-澎湖券商分點個股進出

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
41.20
漲跌
--
漲幅
0.00%
成交量
0張
產業
上市水泥類股▲0.18%
1237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－第一金-澎湖券商分點個股進出

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

第一金-澎湖券商分點個股進出
第一金-澎湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/06/04	0.3	41.36	0	0.00	41.20	0.3	6,668	0.00%
2024/06/03	20	41.65	0	0.00	41.60	20	6,611	0.30%
2024/05/31	21.1	42.00	0	0.00	41.55	21.1	6,603	0.32%
2024/05/30	1.3	42.48	0	0.00	42.00	1.3	6,383	0.02%
2024/05/29	22	42.92	0	0.00	42.80	22	6,264	0.35%
2024/05/28	20	43.30	20	43.68	43.70	0	6,102	0.00%
2024/05/27	4	43.63	0	0.00	43.60	4	6,127	0.07%
2024/05/23	1	43.65	0	0.00	43.95	1	6,036	0.02%
2024/05/21	1	44.30	1	44.70	44.60	0	5,902	0.00%
2024/05/20	0	0.00	7	45.31	45.45	-7	5,821	-0.12%
2024/05/15	0	0.00	1	45.85	45.60	-1	5,397	-0.02%
2024/05/14	0	0.00	2	45.65	45.60	-2	5,340	-0.04%
2024/05/10	0	0.00	23	44.49	46.00	-23	5,076	-0.45%
2024/05/09	21	43.55	0	0.00	43.45	21	4,714	0.45%
2024/05/08	20	43.75	20	44.10	43.90	0	4,665	0.00%
2024/05/06	0	0.00	90	44.34	44.50	-90	4,514	-1.99%
2024/05/03	0	0.00	0.1	44.00	43.95	-0.1	4,357	0.00%
2024/04/30	0	0.00	3	43.67	43.70	-3	4,198	-0.07%
2024/04/29	0	0.00	1	43.35	43.60	-1	4,094	-0.02%
2024/04/26	0	0.00	11	42.81	42.75	-11	3,985	-0.28%
2024/04/25	11	42.21	0	0.00	42.50	11	3,953	0.28%
2024/04/24	0	0.00	10	42.85	42.45	-10	3,984	-0.25%
2024/04/23	0	0.00	4	42.75	42.90	-4	4,026	-0.10%
2024/04/22	0	0.00	24	42.54	42.70	-24	4,025	-0.60%
2024/04/11	20	41.95	0	0.00	42.05	20	3,591	0.56%
2024/04/10	2	42.60	21	42.45	42.50	-19	3,572	-0.53%
2024/04/01	1	41.30	0	0.00	41.35	1	3,586	0.03%
2024/03/26	0	0.00	0	41.50	41.60	0	4,133	0.00%
2024/03/25	0	0.00	1	41.30	41.30	-1	4,416	-0.02%
2024/03/19	0	40.75	0	0.00	40.55	0	5,272	0.00%
2024/03/12	1	40.30	0	0.00	40.60	1	5,123	0.02%
2024/03/07	2	40.00	0	0.00	40.35	2	5,207	0.04%
2024/03/05	0	0.00	1	40.20	40.05	-1	5,238	-0.02%
2024/03/04	0	0.00	1	40.10	40.05	-1	5,249	-0.02%
2024/02/27	10	40.10	0	0.00	40.10	10	5,286	0.19%
2024/02/26	0	0.00	1	40.15	40.25	-1	5,293	-0.02%
2024/02/16	1	39.31	0	0.00	39.60	1	5,773	0.02%
2024/02/15	3.1	39.28	0	0.00	39.20	3.1	5,825	0.05%
2024/02/05	2	39.53	0	0.00	39.45	2	5,791	0.03%
2024/01/31	1	39.75	0	0.00	39.75	1	5,811	0.02%
2024/01/30	1	39.95	0	0.00	39.80	1	5,813	0.02%
2024/01/25	0	0.00	3	39.90	40.00	-3	5,901	-0.05%
2024/01/19	2	39.25	0	0.00	39.40	2	6,031	0.03%
2024/01/17	7	39.54	0	0.00	39.35	7	6,033	0.12%
2024/01/16	4	39.99	0	0.00	39.95	4	5,978	0.07%
2024/01/10	0	40.90	0	0.00	40.70	0	6,318	0.00%
2024/01/04	0	0.00	3	41.10	41.15	-3	6,511	-0.05%
2024/01/03	3.1	40.71	0	0.00	40.65	3.1	6,606	0.05%
2023/12/28	0	0.00	10	41.30	41.25	-10	6,531	-0.15%
2023/12/26	0	0.00	3	41.10	41.10	-3	6,546	-0.05%
2023/12/22	2	40.35	0	0.00	40.25	2	6,520	0.03%
2023/12/21	12	40.66	0	0.00	40.30	12	6,334	0.19%
2023/12/19	2	41.24	1	41.30	40.80	1	5,703	0.02%
2023/12/18	0	42.10	0	0.00	42.00	0	5,384	0.00%
2023/12/14	0	0.00	1	42.65	42.30	-1	4,873	-0.02%
2023/12/12	0	0.00	3	42.05	42.15	-3	4,768	-0.06%
2023/12/05	1	41.45	0	0.00	41.60	1	4,736	0.02%
2023/12/01	2	41.55	0	0.00	41.55	2	4,689	0.04%
2023/11/30	1	41.80	0	0.00	41.70	1	4,668	0.02%
2023/11/28	0	0.00	1	42.10	42.10	-1	4,567	-0.02%
2023/11/27	0	0.00	1	41.85	41.80	-1	4,574	-0.02%
2023/11/20	0	41.25	3	41.40	41.35	-3	4,602	-0.06%
2023/11/16	0	0.00	1	41.20	41.50	-1	4,510	-0.02%
2023/11/15	0	0.00	0	40.60	41.05	0	4,431	0.00%
2023/11/14	1	40.20	4	40.33	40.10	-3	4,281	-0.07%
2023/11/09	0	40.20	0	0.00	40.40	0	4,383	0.00%
2023/11/07	1	40.30	0	0.00	40.40	1	4,445	0.02%
2023/11/03	0	0.00	0	40.20	40.25	0	4,460	0.00%
2023/10/26	0	0.00	0.5	39.20	39.10	-0.5	4,743	-0.01%
2023/10/23	1	38.90	0	0.00	38.85	1	5,022	0.02%
2023/10/20	0	39.05	0	0.00	38.95	0	5,244	0.00%
2023/10/19	1	39.25	0	0.00	39.15	1	5,489	0.02%
2023/10/18	0.1	39.60	0	0.00	39.05	0.1	5,756	0.00%
2023/10/11	0	0.00	11	40.21	40.35	-11	6,565	-0.17%
2023/10/06	0	0.00	0	39.70	39.90	0	6,532	0.00%
2023/10/05	1	39.20	0	0.00	39.35	1	6,550	0.02%
2023/10/04	6	39.05	0	0.00	39.10	6	6,544	0.09%
2023/10/03	0.1	39.45	0	0.00	39.40	0.1	6,524	0.00%
2023/10/02	0	39.57	0	0.00	39.50	0	6,557	0.00%
2023/09/21	0	39.95	0	0.00	39.65	0	6,649	0.00%
2023/09/20	0	40.35	0	0.00	40.05	0	6,625	0.00%
2023/09/15	0	0.00	1	40.35	40.45	-1	6,752	-0.01%
2023/09/11	0	39.50	0	0.00	39.75	0	6,865	0.00%
2023/09/08	1	39.40	0	0.00	39.55	1	6,889	0.01%
2023/09/07	0	39.80	0	0.00	39.60	0	6,918	0.00%
2023/09/06	0	40.15	0	0.00	39.95	0	6,878	0.00%
2023/08/29	1	40.00	0	0.00	40.10	1	6,852	0.01%
2023/08/23	0	0.00	2	39.58	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	1	39.65	0	0.00	39.70	1	6,952	0.01%
2023/08/18	2.2	39.08	0	0.00	39.10	2.2	6,956	0.03%
2023/08/17	0.5	39.10	0	0.00	39.30	0.5	6,973	0.01%
2023/08/16	10.1	39.25	0	0.00	39.25	10.1	6,944	0.14%
2023/08/15	1	39.80	0	0.00	39.80	1	6,924	0.01%
2023/08/10	1	39.85	0	40.00	40.00	1	6,895	0.01%
2023/08/09	0	40.15	0	0.00	40.20	0	6,878	0.00%
2023/08/08	0	40.35	0	0.00	40.30	0	6,845	0.00%
2023/08/02	1	39.81	0	0.00	39.75	1	6,645	0.02%
2023/08/01	1	40.05	0	0.00	40.00	1	6,630	0.02%
2023/07/27	1	39.90	0	0.00	40.00	1	6,457	0.02%
2023/07/26	2	39.30	0	0.00	40.10	2	6,364	0.03%
2023/07/25	1	38.90	0	0.00	39.00	1	6,194	0.02%
2023/07/24	8.5	38.60	0	0.00	38.20	8.5	5,957	0.14%
2023/07/21	2.3	39.74	0	0.00	39.15	2.3	5,687	0.04%
2023/07/20	12	40.78	0	0.00	40.50	12	5,406	0.22%
2023/07/14	0	0.00	2	43.85	43.90	-2	4,331	-0.05%
2023/07/13	1	43.85	0	0.00	43.80	1	4,278	0.02%
2023/07/06	80	44.22	4	44.00	44.10	76	4,269	1.78%
2023/07/05	0	0.00	70	44.74	44.70	-70	4,219	-1.66%
2023/07/04	0	0.00	1	44.70	44.60	-1	4,168	-0.02%
2023/06/27	2	44.25	2	44.65	44.30	0	4,159	0.00%
2023/06/26	0	0.00	10	44.70	44.60	-10	4,172	-0.24%
2023/06/19	0	43.50	0	0.00	44.05	0	4,050	0.00%
2023/06/13	0	44.15	1	44.15	44.00	-1	4,061	-0.02%
2023/06/12	30	44.23	0	0.00	44.35	30	4,045	0.74%
2023/06/08	0	0.00	30	44.72	44.65	-30	4,129	-0.73%
2023/05/29	10	43.60	10	44.15	43.85	0	4,269	0.00%
2023/05/26	0	43.95	0	0.00	43.90	0	4,300	0.00%
2023/05/25	0	44.20	0	0.00	44.00	0	4,313	0.00%
2023/05/16	0	0.00	10	44.20	44.35	-10	4,253	-0.24%
2023/05/12	20	43.63	20	44.10	43.95	0	4,311	0.00%
2023/05/11	20	43.63	20	44.10	43.85	0	4,290	0.00%
2023/05/10	0	44.10	0	0.00	44.15	0	4,282	0.00%
2023/05/04	0	0.00	2	44.40	44.35	-2	4,275	-0.05%
2023/04/26	0	0.00	10	43.95	43.95	-10	4,487	-0.22%
2023/04/25	0	0.00	3	44.00	43.95	-3	4,484	-0.07%
2023/04/20	0	0.00	10	43.65	43.50	-10	4,401	-0.23%
2023/04/19	10	43.30	0	0.00	43.30	10	4,465	0.22%
2023/04/14	0	43.65	0	0.00	43.65	0	4,455	0.00%
2023/04/11	0	0.00	20	43.98	44.10	-20	4,439	-0.45%
2023/04/10	0	0.00	2	43.60	43.60	-2	4,400	-0.05%
2023/03/22	0	0.00	4	42.93	42.90	-4	7,065	-0.06%
2023/03/15	10	42.60	10	42.95	42.95	0	7,080	0.00%
2023/03/14	1	42.60	0	0.00	42.60	1	7,079	0.01%
2023/03/10	3	42.85	0	0.00	42.85	3	7,074	0.04%
2023/03/08	24	43.33	0	0.00	43.25	24	7,175	0.33%
2023/03/03	0	0.00	0	44.35	44.35	0	7,085	0.00%
2023/03/01	10	44.05	10	44.35	44.10	0	7,089	0.00%
2023/02/24	0	0.00	3	44.75	44.75	-3	7,063	-0.04%
2023/02/22	0.3	43.72	0	0.00	44.00	0.3	7,021	0.00%
2023/02/21	0	0.00	13	43.90	44.00	-13	7,077	-0.18%
2023/02/20	0	0.00	20	43.13	43.75	-20	7,107	-0.28%
2023/02/17	1	42.85	0	0.00	42.85	1	7,081	0.01%
2023/02/10	1	42.10	0	42.30	42.20	1	7,206	0.01%
2023/02/07	1	42.10	0	0.00	42.15	1	7,241	0.01%
2023/01/31	10	42.40	0	0.00	42.15	10	7,253	0.14%
2023/01/17	0.1	42.60	0	0.00	42.65	0.1	7,103	0.00%
2023/01/13	0	0.00	1	42.10	42.15	-1	7,047	-0.01%
2023/01/12	2	42.00	0	0.00	41.95	2	7,200	0.03%
2023/01/06	0	0.00	2	41.30	41.35	-2	7,519	-0.03%
2023/01/04	1	40.70	0	40.80	40.75	1	7,581	0.01%
2023/01/03	0	40.75	0	0.00	40.60	0	7,644	0.00%
2022/12/29	2	40.75	0	0.00	40.80	2	7,691	0.03%
2022/12/21	2	40.30	0	0.00	40.55	2	7,736	0.03%
2022/12/16	1	40.30	0	0.00	41.90	1	6,678	0.01%
2022/12/09	0	0.00	1	41.40	41.35	-1	6,702	-0.01%
2022/12/05	0	0.00	1	41.20	41.20	-1	6,924	-0.01%
2022/12/01	1	40.85	0	0.00	40.80	1	6,996	0.01%
2022/11/30	0	0.00	1	41.00	41.30	-1	7,043	-0.01%
2022/11/28	0	0.00	3	40.55	40.45	-3	7,129	-0.04%
2022/11/22	1	40.60	1	40.90	40.95	0	7,309	0.00%
2022/11/21	2	40.95	2	41.05	41.05	0	7,316	0.00%
2022/11/17	0	0.00	1	41.20	41.45	-1	7,324	-0.01%
2022/11/15	0	0.00	1	40.65	40.75	-1	7,234	-0.01%
2022/11/02	1	37.35	0	0.00	37.50	1	7,279	0.01%
2022/10/26	0	0.00	1	37.55	37.35	-1	7,423	-0.01%
2022/10/25	1	36.60	0	0.00	37.15	1	7,472	0.01%
2022/10/18	3	37.50	0	0.00	37.70	3	8,056	0.04%
2022/10/17	1	38.20	0	0.00	38.00	1	8,044	0.01%
2022/10/14	0.6	38.85	0	0.00	38.45	0.6	8,050	0.01%
2022/10/13	0.1	38.85	0	0.00	38.70	0.1	8,129	0.00%
2022/10/11	1	39.40	0	0.00	39.70	1	8,320	0.01%
2022/10/05	0	0.00	2	40.00	39.80	-2	8,404	-0.02%
2022/10/04	3	39.55	2	39.70	39.40	1	8,375	0.01%
2022/10/03	2.1	38.96	0	0.00	39.00	2.1	8,310	0.02%
2022/09/30	0.1	39.90	0	0.00	39.40	0.1	8,299	0.00%
2022/09/29	0.2	39.90	0	0.00	40.05	0.2	8,225	0.00%
2022/09/28	2	40.05	0	0.00	39.90	2	8,058	0.02%
2022/09/27	3	40.97	0	0.00	40.75	3	7,975	0.04%
2022/09/23	47	42.86	7	42.44	42.35	40	7,903	0.51%
2022/09/22	70	42.88	30	43.85	43.85	40	7,862	0.51%
2022/09/21	30	43.55	0	0.00	43.85	30	7,700	0.39%
2022/09/15	0	0.00	1	44.80	44.85	-1	7,214	-0.01%
2022/09/14	0	0.00	1	44.60	44.30	-1	7,263	-0.01%
2022/09/13	0	0.00	30	44.45	44.45	-30	7,393	-0.41%
2022/09/12	31	44.05	30	44.50	44.10	1	7,532	0.01%
2022/09/07	30	43.00	60	43.63	43.75	-30	7,844	-0.38%
2022/09/06	0	0.00	30	43.45	43.45	-30	7,791	-0.39%
2022/09/05	30	42.55	31	42.94	42.65	-1	7,654	-0.01%
2022/09/02	1	42.25	0	0.00	42.30	1	7,556	0.01%
2022/09/01	41	42.37	0	0.00	42.35	41	7,540	0.54%
2022/08/31	0	0.00	40	42.75	43.25	-40	7,448	-0.54%
2022/08/30	2	42.53	0	0.00	42.45	2	7,379	0.03%
2022/08/26	0	0.00	0	42.75	42.80	0	7,366	0.00%
2022/08/23	0	0.00	2	42.40	42.55	-2	7,368	-0.03%
2022/08/17	1	42.40	0	0.00	42.80	1	7,330	0.01%
2022/08/16	0	0.00	13	42.31	42.40	-13	7,294	-0.18%
2022/08/15	0	0.00	1	42.30	42.25	-1	7,270	-0.01%
2022/08/12	1	41.85	0	0.00	41.95	1	7,241	0.01%
2022/08/11	1	41.30	5	41.40	42.25	-4	7,283	-0.05%
2022/08/10	0.1	41.05	0	0.00	41.00	0.1	7,214	0.00%
2022/08/08	1	40.80	0	0.00	40.90	1	7,270	0.01%
2022/08/04	20	40.83	0	0.00	40.70	20	7,332	0.27%
2022/08/02	3	41.07	20	41.18	41.40	-17	7,281	-0.23%
2022/08/01	1	41.35	0	0.00	41.35	1	7,234	0.01%
2022/07/29	5	41.00	5	41.08	41.45	0	7,210	0.00%
2022/07/28	6	40.50	0	0.00	40.50	6	7,044	0.09%
2022/07/26	0.2	44.75	0	0.00	44.65	0.2	6,605	0.00%
2022/07/20	0	0.00	2	44.30	44.05	-2	6,250	-0.03%
2022/07/19	0	0.00	2	44.35	44.10	-2	6,176	-0.03%
2022/07/15	5	43.40	0	0.00	43.00	5	5,991	0.08%
2022/07/14	0	0.00	2	44.35	44.15	-2	5,924	-0.03%
2022/06/28	2	43.65	0	0.00	43.65	2	5,710	0.04%
2022/06/27	0	0.00	2	44.15	44.00	-2	5,730	-0.03%
2022/06/24	2	43.45	2	43.80	43.60	0	5,706	0.00%
2022/06/23	2	43.05	0	0.00	42.95	2	5,696	0.04%
2022/06/22	0	0.00	2	43.45	43.60	-2	5,547	-0.04%
2022/06/21	0	0.00	6.1	43.13	43.05	-6.1	5,378	-0.11%
2022/06/20	1	42.50	0	0.00	42.40	1	5,189	0.02%
2022/06/17	5	42.40	0	0.00	43.45	5	4,975	0.10%
2022/06/16	2	43.20	0	0.00	43.10	2	4,694	0.04%
2022/06/14	2	43.65	0	0.00	43.65	2	4,824	0.04%
2022/06/10	2	44.23	0	0.00	44.15	2	4,878	0.04%
2022/06/08	0.1	44.45	0	0.00	44.80	0.1	4,909	0.00%
2022/06/07	1	44.25	0	0.00	44.20	1	4,936	0.02%
2022/06/06	1	44.35	0	0.00	44.35	1	4,980	0.02%
2022/06/02	2.1	44.31	0	0.00	44.40	2.1	5,039	0.04%
2022/05/27	0	0.00	2	45.20	45.20	-2	4,988	-0.04%
2022/05/26	2	44.55	2	44.95	44.50	0	5,028	0.00%
2022/05/25	5	44.45	2	44.68	44.75	3	5,121	0.06%
2022/05/24	1.2	44.12	0	0.00	44.00	1.2	5,152	0.02%
2022/05/20	4	43.65	4	43.98	44.00	0	5,149	0.00%
2022/05/19	0.1	43.75	0	0.00	43.65	0.1	5,152	0.00%
2022/05/18	2	44.55	0	0.00	44.65	2	5,074	0.04%
2022/05/17	1	44.80	0	0.00	44.75	1	5,056	0.02%
2022/05/12	1	44.65	0	0.00	44.40	1	5,005	0.02%
2022/05/11	4	45.60	0	0.00	45.30	4	4,990	0.08%
2022/05/09	0	46.40	0	0.00	46.30	0	4,999	0.00%
2022/04/25	1	46.90	0.5	46.90	46.90	0.5	5,021	0.01%
2022/04/21	0	0.00	6	47.77	47.70	-6	4,967	-0.12%
2022/04/18	6	46.54	0	0.00	46.55	6	4,870	0.12%
2022/04/15	0	47.15	0	0.00	46.90	0	4,815	0.00%
2022/04/14	0.3	47.50	1	47.45	47.20	-0.7	4,803	-0.01%
2022/04/11	1	47.80	2	47.50	47.60	-1	4,721	-0.02%
2022/04/08	0.1	47.95	0	0.00	47.80	0.1	4,698	0.00%
2022/04/07	0	0.00	1	48.15	47.95	-1	4,687	-0.02%
2022/04/06	0	47.95	0	0.00	48.45	0	4,635	0.00%
2022/04/01	5	48.10	0	0.00	48.00	5	4,572	0.11%
2022/03/29	0.1	48.30	0	0.00	48.40	0.1	4,595	0.00%
2022/03/28	0	48.00	0	0.00	48.10	0	4,740	0.00%
2022/03/25	0	48.10	0	0.00	48.25	0	4,870	0.00%
2022/03/24	0	0.00	3	48.45	48.45	-3	5,077	-0.06%
2022/03/23	0	48.10	0	0.00	48.10	0	5,547	0.00%
2022/03/22	0	48.10	2	48.28	48.30	-2	5,665	-0.03%
2022/03/21	0	0.00	1	48.25	48.25	-1	5,666	-0.02%
2022/03/18	0	0.00	3	48.10	47.90	-3	5,639	-0.05%
2022/03/17	0	0.00	2	47.90	48.00	-2	5,546	-0.04%
2022/03/15	0	0.00	2	46.95	47.30	-2	5,432	-0.04%
2022/03/14	2.1	46.97	13	47.10	47.20	-10.9	5,397	-0.20%
2022/03/10	0	0.00	18	46.45	46.45	-18	5,401	-0.33%
2022/03/09	0	0.00	1	45.90	45.95	-1	5,381	-0.02%
2022/03/08	1	45.05	0	0.00	44.85	1	5,397	0.02%
2022/03/07	18	45.40	0	0.00	45.50	18	5,444	0.33%
2022/03/04	0	45.85	0	0.00	46.00	0	5,677	0.00%
2022/03/02	0	0.00	11	45.95	46.20	-11	5,897	-0.19%
2022/03/01	0	0.00	19	45.91	46.10	-19	6,284	-0.30%
2022/02/25	2	45.10	0	0.00	45.10	2	6,461	0.03%
2022/02/24	18	45.43	0	0.00	45.55	18	6,645	0.27%
2022/02/23	0.1	45.90	10	45.90	45.90	-9.9	6,620	-0.15%
2022/02/22	0	45.55	3	45.60	45.75	-3	6,639	-0.04%
2022/02/18	0	0.00	5	45.70	45.75	-5	6,713	-0.07%
2022/02/17	0	0.00	4.1	45.62	45.70	-4.1	6,763	-0.06%
2022/02/16	1	45.20	0	0.00	45.40	1	6,800	0.01%
2022/02/15	1	45.20	0	0.00	45.00	1	6,848	0.01%
2022/02/14	1	45.30	3.5	45.19	45.30	-2.5	6,887	-0.04%
2022/02/11	0	0.00	3	45.20	45.50	-3	6,892	-0.04%
2022/02/10	1	45.00	0	0.00	45.30	1	6,861	0.01%
2022/02/09	1	45.20	1	44.90	45.20	0	6,866	0.00%
2022/02/08	0	0.00	1	44.90	44.75	-1	6,837	-0.01%
2022/02/07	2	44.75	0	0.00	44.80	2	6,799	0.03%
2022/01/26	2	44.25	0	0.00	44.20	2	6,712	0.03%
2022/01/25	2	44.00	0	0.00	44.15	2	6,725	0.03%
2022/01/24	0.1	44.30	0	0.00	44.65	0.1	6,700	0.00%
2022/01/19	0.1	44.50	0	0.00	44.40	0.1	6,741	0.00%
2022/01/17	1.4	44.37	0	0.00	44.40	1.4	6,779	0.02%
2022/01/14	1	44.30	5	44.46	44.60	-4	6,841	-0.06%
2022/01/13	2	44.40	0	0.00	44.40	2	6,928	0.03%
2022/01/11	0.2	44.30	0	0.00	44.35	0.2	7,034	0.00%
2022/01/06	0.1	43.90	1	43.90	44.10	-0.9	7,082	-0.01%
2022/01/05	1	43.65	1	43.90	43.90	0	7,110	0.00%
2022/01/04	1	43.80	0	0.00	43.80	1	7,165	0.01%
2022/01/03	1	44.20	0	0.00	44.00	1	7,163	0.01%
2021/12/28	1	44.15	6	44.17	44.20	-5	7,408	-0.07%
2021/12/23	2	44.20	5.2	44.27	44.30	-3.2	7,666	-0.04%
2021/12/22	0	0.00	0.3	44.00	43.90	-0.3	7,640	0.00%
2021/12/20	3.1	43.57	0	0.00	43.40	3.1	7,443	0.04%
2021/12/16	3	42.78	0	0.00	42.95	3	6,964	0.04%
2021/12/14	0	0.00	1	43.05	43.05	-1	7,593	-0.01%
2021/12/13	2.2	43.21	0.6	43.05	43.00	1.7	7,641	0.02%
2021/12/10	1	43.35	0	0.00	43.45	1	7,685	0.01%
2021/12/09	1	43.35	0	0.00	43.50	1	7,821	0.01%
2021/12/08	0.1	43.45	0	0.00	43.50	0.1	7,912	0.00%
2021/12/07	0	0.00	0.2	43.30	43.25	-0.2	7,889	0.00%
2021/12/06	1.2	42.92	0	0.00	43.15	1.2	7,900	0.01%
2021/12/03	0	0.00	1	42.65	42.75	-1	7,906	-0.01%
2021/12/02	1.2	42.17	5	42.25	42.40	-3.8	7,916	-0.05%
2021/12/01	1.2	42.13	0	0.00	42.35	1.2	7,893	0.02%
2021/11/30	12.2	42.02	1	43.05	42.00	11.2	7,801	0.14%
2021/11/29	3.2	42.23	0	0.00	42.45	3.2	7,648	0.04%
2021/11/26	7	42.36	0	0.00	42.25	7	7,690	0.09%
2021/11/25	35.3	42.42	0	0.00	42.35	35.3	7,640	0.46%
2021/11/24	25.2	43.24	1	43.40	43.35	24.2	7,303	0.33%
2021/11/23	23.4	43.86	6	43.85	44.10	17.4	7,119	0.24%
2021/11/22	1.2	44.90	0	0.00	44.70	1.2	6,948	0.02%
2021/11/18	0	44.70	0	0.00	44.70	0	6,995	0.00%
2021/11/17	16	44.90	0	0.00	44.90	16	6,971	0.23%
2021/11/15	5	45.25	0	0.00	45.25	5	7,160	0.07%
2021/11/12	0	0.00	2	45.58	45.55	-2	7,296	-0.03%
2021/11/10	2	44.68	0	0.00	44.80	2	7,604	0.03%
2021/11/09	1	44.70	1	44.80	44.80	0	7,684	0.00%
2021/11/08	1.1	44.62	0	0.00	44.90	1.1	7,761	0.01%
2021/11/05	0.1	44.45	0	0.00	44.80	0.1	7,880	0.00%
2021/11/04	4	44.45	0	0.00	44.50	4	7,989	0.05%
2021/11/02	0.1	44.50	0	0.00	44.50	0.1	8,560	0.00%
2021/11/01	2.1	44.06	0	0.00	44.20	2.1	9,889	0.02%
2021/10/26	0	0.00	0	44.85	44.50	0	11,126	0.00%
2021/10/25	1.1	44.72	0	0.00	44.60	1.1	11,240	0.01%
2021/10/22	1	44.90	0	0.00	44.85	1	11,524	0.01%
2021/10/21	2	44.70	1	44.60	44.60	1	11,537	0.01%
2021/10/20	2	44.90	10	44.80	44.75	-8	11,540	-0.07%
2021/10/19	2	45.13	0	0.00	45.15	2	11,564	0.02%
2021/10/14	10	45.33	5	45.75	45.35	5	11,653	0.04%
2021/10/12	5	45.20	5	45.60	45.45	0	11,714	0.00%
2021/10/08	5	45.70	0	0.00	45.85	5	11,754	0.04%
2021/10/07	1	45.35	0	0.00	45.80	1	11,867	0.01%
2021/10/06	0	0.00	0.1	45.65	45.65	-0.1	11,943	0.00%
2021/10/04	2	45.35	5	45.25	45.45	-3	12,199	-0.02%
2021/10/01	0	0.00	10	45.10	45.35	-10	12,505	-0.08%
2021/09/29	13	45.62	0	0.00	45.80	13	12,769	0.10%
2021/09/27	10	46.45	1	46.40	46.45	9	12,777	0.07%
2021/09/24	0.2	46.40	0	0.00	46.45	0.2	12,781	0.00%
2021/09/17	2	45.33	3	45.33	45.00	-1	12,631	-0.01%
2021/09/16	1	46.45	0	0.00	46.50	1	12,156	0.01%
2021/09/15	2	46.40	0	0.00	46.35	2	12,235	0.02%
2021/09/14	2	46.38	9	46.41	46.50	-7	12,364	-0.06%
2021/09/13	8	45.48	5	45.70	45.90	3	12,543	0.02%
2021/09/10	1	44.80	0	0.00	44.95	1	12,540	0.01%
2021/09/09	1	44.35	0	0.00	44.35	1	12,815	0.01%
2021/09/08	3	44.78	0	0.00	44.75	3	12,843	0.02%
2021/09/07	1	45.05	2	45.00	45.15	-1	12,851	-0.01%
2021/09/06	2.4	44.96	5	44.90	44.90	-2.6	12,856	-0.02%
2021/09/03	0	0.00	1	45.10	45.10	-1	12,872	-0.01%
2021/09/02	2	45.20	0	0.00	44.85	2	12,909	0.02%
2021/09/01	0	0.00	1	45.65	45.65	-1	12,873	-0.01%
2021/08/31	1	44.55	1	44.85	44.90	0	12,807	0.00%
2021/08/30	0	0.00	0	44.70	44.70	0	12,887	0.00%
2021/08/27	22	44.30	0	0.00	44.20	22	12,958	0.17%
2021/08/25	1	44.20	0	0.00	43.95	1	13,179	0.01%
2021/08/24	1	43.60	2	43.70	43.80	-1	13,181	-0.01%
2021/08/23	3	43.77	0	0.00	43.60	3	13,450	0.02%
2021/08/20	0.1	43.35	4	43.25	43.00	-3.9	13,560	-0.03%
2021/08/19	31	43.65	0	0.00	43.35	31	13,576	0.23%
2021/08/18	0	0.00	1	43.60	44.10	-1	13,481	-0.01%
2021/08/17	4	43.90	0	0.00	43.75	4	13,358	0.03%
2021/08/16	34	44.56	0	0.00	44.60	34	13,185	0.26%
2021/08/12	30	45.70	0	0.00	45.75	30	13,236	0.23%
2021/08/11	6	45.65	12	45.73	45.60	-6	13,278	-0.05%
2021/08/10	2	45.60	0	0.00	45.55	2	13,322	0.02%
2021/08/09	8	45.84	0	0.00	45.85	8	13,401	0.06%
2021/08/06	3	46.12	0	0.00	46.05	3	13,317	0.02%
2021/08/05	24.3	46.41	2	46.50	46.35	22.3	13,269	0.17%
2021/08/04	4	52.00	0	0.00	51.90	4	12,479	0.03%
2021/08/03	89	51.82	0	0.00	52.10	89	12,408	0.72%
2021/08/02	27	51.61	22	51.52	51.80	5	12,169	0.04%
2021/07/30	1	52.00	0	0.00	51.80	1	11,948	0.01%
2021/07/29	4	52.18	1	52.30	52.40	3	11,920	0.03%
2021/07/28	0	52.40	0	0.00	52.10	0	11,887	0.00%
2021/07/26	1.6	53.33	1.1	53.23	53.10	0.5	11,977	0.00%
2021/07/23	1	52.80	0	0.00	52.80	1	12,029	0.01%
2021/07/22	0	0.00	1	52.20	52.20	-1	12,113	-0.01%
2021/07/21	8	52.39	12	52.40	52.50	-4	12,201	-0.03%
2021/07/19	4	51.80	0	0.00	52.50	4	12,521	0.03%
2021/07/15	5	52.50	0	0.00	51.90	5	13,526	0.04%
2021/07/14	40	52.50	0	0.00	52.50	40	13,811	0.29%
2021/07/13	0	0.00	3	52.60	52.60	-3	13,914	-0.02%
2021/07/09	2	53.00	0	0.00	52.80	2	14,021	0.01%
2021/07/08	6	52.75	1	52.90	53.00	5	13,910	0.04%
2021/07/07	5	51.56	0	0.00	51.70	5	13,787	0.04%
2021/07/06	3	50.83	0	0.00	51.00	3	13,683	0.02%
2021/07/05	0	0.00	2	50.90	51.00	-2	13,593	-0.01%
2021/07/02	4	50.50	1	50.90	50.50	3	13,581	0.02%
2021/06/30	1	50.70	0	0.00	50.70	1	13,613	0.01%
2021/06/29	0	0.00	2	50.80	50.70	-2	13,670	-0.01%
2021/06/28	1	50.50	0	0.00	50.90	1	13,734	0.01%
2021/06/24	0	0.00	1	50.60	50.30	-1	13,678	-0.01%
2021/06/23	2	50.40	0	0.00	50.50	2	13,718	0.01%
2021/06/22	1	51.00	2	51.10	50.80	-1	13,538	-0.01%
2021/06/21	1	50.00	1	50.00	50.00	0	13,225	0.00%
2021/06/18	7	50.50	0	0.00	50.40	7	13,154	0.05%
2021/06/11	1	50.60	0	0.00	50.70	1	13,164	0.01%
2021/06/10	1.1	50.59	0	0.00	50.60	1.1	13,104	0.01%
2021/06/09	2.1	50.50	1	50.70	50.60	1.1	13,056	0.01%
2021/06/08	1	50.90	4	50.80	50.90	-3	12,995	-0.02%
2021/06/02	6	51.80	0	0.00	51.90	6	12,694	0.05%
2021/05/31	1	50.80	0	0.00	51.90	1	12,498	0.01%
2021/05/28	0	0.00	31	50.40	50.40	-31	12,277	-0.25%
2021/05/27	0	0.00	13	49.99	50.20	-13	12,195	-0.11%
2021/05/25	0	0.00	1	50.40	50.30	-1	12,201	-0.01%
2021/05/21	0	0.00	1	54.00	50.60	-1	12,257	-0.01%
2021/05/19	10	49.95	0	0.00	49.85	10	12,225	0.08%
2021/05/18	12	49.36	0	0.00	49.95	12	12,155	0.10%
2021/05/17	0.1	48.30	10.9	47.93	48.45	-10.8	12,062	-0.09%
2021/05/14	2	49.00	4	48.75	49.00	-2	11,864	-0.02%
2021/05/13	10	48.34	0	0.00	47.95	10	11,669	0.09%
2021/05/12	0	0.00	43	49.04	48.55	-43	11,431	-0.38%
2021/05/11	0	50.40	1.1	50.45	50.10	-1	10,915	-0.01%
2021/05/10	2	50.80	0	0.00	50.90	2	10,572	0.02%
2021/05/07	0.4	50.30	0	0.00	50.30	0.4	10,486	0.00%
2021/05/06	4	50.00	3	50.30	50.40	1	10,473	0.01%
2021/05/05	11	49.60	0	0.00	49.30	11	10,288	0.11%
2021/05/04	2	48.50	35	48.70	48.55	-33	10,187	-0.32%
2021/05/03	4	49.60	30	49.55	49.60	-26	9,910	-0.26%
2021/04/29	22	50.00	71	50.00	49.95	-49	9,850	-0.50%
2021/04/28	3	50.30	0	0.00	50.20	3	9,744	0.03%
2021/04/27	6	50.57	6	50.20	50.30	0	9,655	0.00%
2021/04/26	2	50.65	0	0.00	50.80	2	9,515	0.02%
2021/04/23	2	50.50	11	50.32	50.20	-9	9,403	-0.10%
2021/04/22	36.5	53.01	8	53.75	51.60	28.5	9,290	0.31%
2021/04/21	26	51.86	0	52.30	52.20	26	8,729	0.30%
2021/04/20	47	52.20	2	51.25	50.70	45	8,278	0.54%
2021/04/19	20	49.65	0	0.00	50.00	20	7,927	0.25%
2021/04/16	20	48.90	0	0.00	48.95	20	7,718	0.26%
2021/04/13	0	0.00	15	47.42	47.35	-15	7,295	-0.21%
2021/04/12	11	46.75	0	0.00	46.80	11	7,099	0.15%
2021/04/08	30	46.90	0	0.00	46.90	30	6,896	0.44%
2021/04/07	0	0.00	11	46.86	47.00	-11	6,870	-0.16%
2021/04/06	0	0.00	32	47.01	47.10	-32	6,824	-0.47%
2021/04/01	0	0.00	2	47.50	47.10	-2	6,725	-0.03%
2021/03/30	1	46.80	0	0.00	46.80	1	6,465	0.02%
2021/03/26	40.5	46.47	0	0.00	46.50	40.5	6,376	0.64%
2021/03/25	3	46.00	0	0.00	46.00	3	6,283	0.05%
2021/03/24	1	45.80	3	45.95	45.90	-2	6,329	-0.03%
2021/03/23	0	0.00	2	45.65	45.95	-2	6,426	-0.03%
2021/03/22	40	45.79	0	0.00	45.80	40	6,406	0.62%
2021/03/11	0	0.00	1	44.10	43.90	-1	6,049	-0.02%
2021/03/10	0	0.00	1	43.95	43.75	-1	6,056	-0.02%
2021/03/09	10	43.80	1	43.50	43.90	9	6,065	0.15%
2021/03/04	0	43.00	4	43.20	43.20	-4	6,171	-0.06%
2021/03/03	0	0.00	10	43.14	43.10	-10	6,118	-0.16%
2021/02/17	3	40.90	0	0.00	41.15	3	5,481	0.05%
2021/02/02	2	40.70	1	40.70	40.80	1	5,672	0.02%
2021/01/29	1.1	40.13	0	0.00	40.00	1.1	5,625	0.02%
2021/01/28	6	40.20	4	40.90	40.35	2	5,566	0.04%
2021/01/26	6	40.68	0	0.00	40.55	6	5,524	0.11%
2021/01/25	4	40.63	0	0.00	40.85	4	5,507	0.07%
2021/01/22	1	40.60	0	0.00	40.75	1	5,522	0.02%
2021/01/21	1	41.20	0	0.00	41.05	1	5,465	0.02%
2021/01/18	1	41.50	0	0.00	41.85	1	5,371	0.02%
2021/01/15	3	41.92	0	0.00	41.80	3	5,318	0.06%
2021/01/14	5	42.83	0	0.00	42.55	5	5,250	0.10%
2021/01/13	1	42.85	0	0.00	42.90	1	5,218	0.02%
2021/01/12	2	42.90	0	0.00	42.90	2	5,230	0.04%
2021/01/08	0	0.00	1	43.15	43.45	-1	5,264	-0.02%
2021/01/07	0	0.00	1	43.50	43.25	-1	5,272	-0.02%
2021/01/05	0	0.00	1.4	43.07	43.00	-1.4	5,213	-0.03%
2021/01/04	0	0.00	5	43.10	43.00	-5	5,242	-0.10%
2020/12/29	1	43.00	0	43.10	43.20	1	5,246	0.02%
2020/12/25	1	42.60	0	0.00	42.70	1	5,243	0.02%
2020/12/23	1	42.30	0	0.00	42.25	1	5,206	0.02%
2020/12/22	1	42.70	0	0.00	42.70	1	5,163	0.02%
2020/12/21	2	42.78	0	0.00	43.05	2	5,223	0.04%
2020/12/15	5	42.80	0	0.00	42.95	5	5,081	0.10%
2020/12/04	0	0.00	1	44.00	43.95	-1	5,006	-0.02%
2020/12/03	0	0.00	1.6	43.66	43.60	-1.6	4,959	-0.03%
2020/11/23	0	0.00	6	44.22	44.15	-6	5,153	-0.12%
2020/11/20	0	0.00	4	44.10	44.10	-4	5,174	-0.08%
2020/11/18	5	44.50	1	44.55	44.50	4	5,247	0.08%
2020/11/17	0	0.00	9	44.29	44.40	-9	5,292	-0.17%
2020/11/16	0	0.00	10	43.95	43.95	-10	5,341	-0.19%
2020/11/13	0	0.00	2	43.70	43.70	-2	5,425	-0.04%
2020/11/11	0	0.00	2	43.23	43.65	-2	5,728	-0.03%
2020/11/09	0	0.00	10	42.20	42.00	-10	5,654	-0.18%
2020/11/05	0	0.00	2	42.05	42.00	-2	5,762	-0.03%
2020/11/03	0	0.00	5	42.00	42.00	-5	5,862	-0.09%
2020/11/02	2	41.75	6	41.62	41.75	-4	5,897	-0.07%
2020/10/23	0	0.00	2	41.15	41.10	-2	6,434	-0.03%
2020/10/13	4	40.40	0	0.00	40.55	4	8,126	0.05%
2020/10/12	5	40.70	0	0.00	40.70	5	8,301	0.06%
2020/09/24	1	40.50	1	40.30	40.20	0	9,298	0.00%
2020/09/22	2	41.53	1	41.80	41.50	1	9,410	0.01%
2020/09/10	2	42.50	0	0.00	42.60	2	10,141	0.02%
2020/09/09	0	0.00	1	42.45	42.60	-1	10,222	-0.01%
2020/09/02	1	41.75	0	0.00	41.60	1	10,356	0.01%
2020/09/01	2	42.10	0	0.00	42.00	2	10,269	0.02%
2020/08/28	0	0.00	0.1	42.60	42.45	-0.1	10,255	0.00%
2020/08/21	1	42.55	1	43.40	43.40	0	10,375	0.00%
2020/08/20	1	41.75	0	0.00	42.25	1	10,332	0.01%
2020/08/19	0	0.00	4	43.81	43.15	-4	10,235	-0.04%
2020/08/18	0	0.00	2	43.18	43.30	-2	10,122	-0.02%
2020/08/06	10	41.10	0	0.00	41.05	10	9,862	0.10%
2020/08/03	10	40.00	0	0.00	40.00	10	9,814	0.10%
2020/07/31	1	40.05	0	0.00	39.95	1	9,749	0.01%
2020/07/30	2	39.55	0	0.00	40.00	2	9,681	0.02%
2020/07/29	7	39.77	0	0.00	39.65	7	9,649	0.07%
2020/07/28	3	40.05	0	0.00	39.80	3	9,557	0.03%
2020/07/27	5	41.16	0	0.00	40.70	5	9,504	0.05%
2020/07/24	2	42.03	0	0.00	41.85	2	9,416	0.02%
2020/07/23	19	42.13	0	0.00	41.90	19	9,392	0.20%
2020/07/22	2	46.43	0	0.00	46.30	2	8,867	0.02%
2020/07/21	3	46.07	13	46.48	46.45	-10	8,589	-0.12%
2020/07/20	1	45.55	1	45.70	45.50	0	8,305	0.00%
2020/07/17	1	45.65	0	0.00	45.30	1	8,183	0.01%
2020/07/16	2	45.78	0	0.00	45.40	2	8,127	0.02%
2020/07/13	0	0.00	4	46.61	46.40	-4	7,835	-0.05%
2020/07/08	0	0.00	2	45.93	45.80	-2	7,614	-0.03%
2020/07/02	0	0.00	10	44.50	44.50	-10	7,713	-0.13%
2020/06/19	3	43.00	0	0.00	43.45	3	7,656	0.04%
2020/06/17	10	43.30	0	0.00	43.40	10	7,581	0.13%
2020/06/12	1	43.90	0	0.00	44.05	1	7,882	0.01%
2020/06/10	0	0.00	0	44.80	44.80	0	8,170	0.00%
2020/06/08	1	45.15	0	0.00	45.15	1	8,503	0.01%
2020/05/28	0	0.00	5	43.60	43.25	-5	8,961	-0.06%
2020/05/13	0.1	44.05	0	0.00	43.95	0.1	9,613	0.00%
2020/05/05	0	0.00	2	43.55	43.80	-2	9,701	-0.02%
2020/04/30	0	0.00	6	43.89	43.90	-6	9,867	-0.06%
2020/04/29	0	0.00	1	43.05	42.95	-1	9,944	-0.01%
2020/04/28	1	42.05	0	0.00	42.05	1	10,132	0.01%
2020/04/27	5	42.55	0	0.00	42.25	5	10,494	0.05%
2020/04/23	1	41.40	0	0.00	41.60	1	10,479	0.01%
2020/04/22	1	41.50	0	0.00	41.55	1	10,401	0.01%
2020/04/09	2	42.00	0	0.00	42.00	2	10,474	0.02%
2020/03/25	0	0.00	2	39.55	39.20	-2	10,617	-0.02%
2020/03/23	2	38.00	2	38.50	38.10	0	10,554	0.00%
2020/03/18	0	0.00	3	38.05	37.50	-3	10,315	-0.03%
2020/03/17	3	38.77	1	38.40	38.25	2	10,372	0.02%
2020/03/16	0	0.00	1	40.00	39.80	-1	10,261	-0.01%
2020/03/13	0	0.00	1	39.40	41.00	-1	10,129	-0.01%
2020/03/12	1	41.85	2	41.40	41.40	-1	9,965	-0.01%
2020/03/11	0	0.00	5	42.80	42.55	-5	9,859	-0.05%
2020/03/10	4	42.43	4	42.30	42.00	0	9,779	0.00%
2020/03/09	1	43.20	0	0.00	43.20	1	9,659	0.01%
2020/03/06	10	43.60	0	0.00	43.65	10	9,687	0.10%
2020/03/03	1	43.50	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%
2020/02/25	2	45.00	0	0.00	44.85	2	9,458	0.02%
2020/02/20	0	0.00	10	47.00	46.15	-10	9,598	-0.10%
2020/02/11	0	0.00	11	45.91	46.00	-11	9,850	-0.11%
2020/01/31	13	45.45	0	0.00	45.15	13	9,652	0.13%
2020/01/17	0	0.00	1	48.65	48.85	-1	9,088	-0.01%
2020/01/09	0	0.00	1	48.90	48.95	-1	9,330	-0.01%
2020/01/08	0	0.00	1	48.50	48.55	-1	9,340	-0.01%
2020/01/03	0	0.00	16	48.61	48.80	-16	9,166	-0.17%
2020/01/02	0	0.00	4	48.64	48.90	-4	9,097	-0.04%
2019/12/24	1	47.90	0	0.00	47.60	1	8,717	0.01%
2019/12/12	0	0.00	1	47.45	47.45	-1	8,048	-0.01%
2019/11/25	0	0.00	1	46.45	46.15	-1	7,539	-0.01%
2019/11/20	0	0.00	1	46.00	46.20	-1	7,419	-0.01%
2019/11/19	0	0.00	10	45.05	45.05	-10	7,151	-0.14%
2019/11/18	15	44.60	0	0.00	44.85	15	7,071	0.21%
2019/11/15	0	0.00	1	44.60	44.75	-1	6,977	-0.01%
2019/11/14	0	0.00	1	43.25	43.30	-1	6,850	-0.01%
2019/11/12	1	42.85	0	0.00	42.80	1	6,997	0.01%
2019/10/31	5	43.05	0	0.00	43.05	5	7,196	0.07%
2019/10/22	0	0.00	5	44.70	44.15	-5	7,586	-0.07%
2019/10/18	0	0.00	11	43.71	43.50	-11	7,825	-0.14%
2019/10/03	1	42.35	0	0.00	42.35	1	8,621	0.01%
2019/10/02	0	0.00	3	42.85	42.70	-3	8,608	-0.03%
2019/09/27	0	0.00	1	43.60	43.30	-1	8,663	-0.01%
2019/09/26	0	0.00	1	43.45	43.45	-1	8,722	-0.01%
2019/09/23	10	43.15	0	0.00	43.15	10	8,802	0.11%
2019/09/20	1	43.60	0	0.00	43.65	1	8,875	0.01%
2019/09/16	0	0.00	10	44.30	44.25	-10	8,897	-0.11%
2019/09/10	0	0.00	3	44.00	43.85	-3	8,897	-0.03%
2019/09/09	0	0.00	5	44.30	44.50	-5	8,836	-0.06%
2019/09/06	0	0.00	5	44.15	43.85	-5	8,824	-0.06%
2019/09/03	3	44.15	0	0.00	44.30	3	8,927	0.03%
2019/09/02	3	43.55	0	0.00	43.65	3	8,847	0.03%
2019/08/26	1	42.30	0	0.00	42.25	1	8,891	0.01%
2019/08/19	1	43.20	0	0.00	42.60	1	9,228	0.01%
2019/08/16	3	42.55	0	0.00	42.70	3	9,224	0.03%
2019/08/15	1	41.85	0	0.00	41.80	1	9,144	0.01%
2019/08/01	10	41.45	0	0.00	41.40	10	9,485	0.11%
2019/07/30	1	42.15	0	0.00	42.10	1	9,369	0.01%
2019/07/26	1	42.10	0	0.00	42.25	1	9,296	0.01%
2019/07/24	16	43.17	0	0.00	42.90	16	9,150	0.17%
2019/07/22	2	46.28	0	0.00	46.35	2	8,623	0.02%
2019/07/18	1	46.40	0	0.00	46.40	1	8,411	0.01%
2019/07/12	1	45.90	0	0.00	46.10	1	8,407	0.01%
2019/07/11	0	0.00	1	47.15	47.15	-1	8,162	-0.01%
2019/06/24	1	47.50	0	0.00	47.45	1	8,370	0.01%
2019/06/19	0	0.00	1	47.40	47.40	-1	8,616	-0.01%
2019/06/18	0	0.00	1	46.90	47.00	-1	8,755	-0.01%
2019/06/17	0	0.00	3	46.85	46.75	-3	8,778	-0.03%
2019/06/14	0	0.00	1	46.35	46.35	-1	8,916	-0.01%
2019/06/10	1	45.85	5	45.78	45.90	-4	9,217	-0.04%
2019/05/30	0	0.00	1	44.65	44.95	-1	8,920	-0.01%
2019/05/28	1	42.90	0	0.00	43.00	1	8,848	0.01%
2019/05/21	2	44.10	1	44.20	44.40	1	9,103	0.01%
2019/05/17	1	43.50	3	43.72	43.75	-2	8,910	-0.02%
2019/05/16	0	0.00	3	42.45	42.65	-3	8,716	-0.03%
2019/04/16	1	41.60	0	0.00	41.75	1	9,363	0.01%
2019/04/12	2	41.40	0	0.00	41.65	2	9,392	0.02%
2019/04/08	1	41.20	0.2	41.10	41.30	0.8	9,098	0.01%
2019/04/01	0	0.00	5	40.31	40.50	-5	8,800	-0.06%
2019/03/28	0	0.00	5	39.80	39.85	-5	8,537	-0.06%
2019/03/25	3	39.35	0	0.00	40.00	3	8,302	0.04%
2019/03/22	0	0.00	5	39.90	39.50	-5	8,312	-0.06%
2019/03/18	2	37.75	0	0.00	37.65	2	7,933	0.03%
2019/03/14	0	0.00	20	39.05	38.90	-20	7,436	-0.27%
2019/03/11	0	0.00	1	38.05	37.95	-1	7,762	-0.01%
2019/03/05	5	38.05	5	38.20	38.20	0	8,215	0.00%
2019/02/27	0	0.00	3	39.00	38.80	-3	8,368	-0.04%
2019/02/19	0	0.00	10	37.67	37.95	-10	7,842	-0.13%
2019/01/18	0	0.00	2	36.05	36.15	-2	8,858	-0.02%
2019/01/15	1	34.80	0	0.00	35.05	1	9,394	0.01%
2019/01/11	0	0.00	1	36.10	36.00	-1	9,493	-0.01%
2018/12/28	0	0.00	10	33.85	33.95	-10	9,772	-0.10%
2018/12/11	2	33.00	0	0.00	32.95	2	11,928	0.02%
2018/12/10	2	33.00	0	0.00	33.00	2	12,208	0.02%
2018/12/06	2	33.20	0	0.00	33.15	2	12,755	0.02%
2018/12/05	2	33.20	0	0.00	33.80	2	13,258	0.02%
2018/12/04	0	0.00	10	33.85	33.85	-10	13,328	-0.08%
2018/11/27	2	31.90	0	0.00	32.30	2	12,886	0.02%
2018/11/26	1	33.05	0	0.00	33.05	1	12,862	0.01%
2018/11/22	2	32.70	0	0.00	32.60	2	13,267	0.02%
2018/11/20	10	33.30	0	0.00	33.25	10	13,395	0.07%
2018/11/19	4	33.50	0	0.00	33.65	4	13,400	0.03%
2018/11/16	4	33.65	0	0.00	33.95	4	13,464	0.03%
2018/11/15	1	33.30	0	0.00	33.40	1	13,415	0.01%
2018/11/08	0	0.00	5	33.85	33.60	-5	13,827	-0.04%
2018/11/07	5	33.40	0	0.00	33.70	5	14,194	0.04%
2018/11/05	1	33.05	1	32.45	32.45	0	14,236	0.00%
2018/11/02	2	34.13	1	34.15	34.10	1	14,161	0.01%
2018/11/01	1	33.05	1	33.20	33.30	0	14,199	0.00%
2018/10/31	1	31.95	1	32.25	32.75	0	14,010	0.00%
2018/10/30	0	0.00	3	31.40	31.70	-3	13,873	-0.02%
2018/10/29	4	30.75	0	0.00	30.75	4	13,814	0.03%
2018/10/22	10	36.30	0	0.00	36.35	10	12,958	0.08%
2018/10/19	1	36.30	7	36.31	36.25	-6	13,203	-0.05%
2018/10/11	10	38.15	10	38.44	38.15	0	13,503	0.00%
2018/10/08	0	0.00	4	39.45	39.30	-4	13,141	-0.03%
2018/10/05	0	0.00	1	39.25	40.15	-1	13,094	-0.01%
2018/10/04	5	39.65	0	0.00	39.70	5	12,987	0.04%
2018/10/03	0	0.00	6	40.63	40.50	-6	12,898	-0.05%
2018/09/25	0	0.00	11	40.23	40.00	-11	12,385	-0.09%
2018/09/21	2	40.60	0	0.00	41.25	2	12,178	0.02%
2018/09/20	0	0.00	6	39.35	39.45	-6	11,855	-0.05%
2018/09/19	0	0.00	4	38.20	38.65	-4	11,684	-0.03%
2018/09/18	0	0.00	5	36.90	37.00	-5	11,452	-0.04%
2018/09/14	0	0.00	3	37.65	37.80	-3	11,333	-0.03%
2018/09/13	0	0.00	1	36.50	37.00	-1	11,114	-0.01%
2018/09/12	1	35.95	0	0.00	36.10	1	10,921	0.01%
2018/09/11	4	36.13	0	0.00	36.10	4	10,759	0.04%
2018/09/05	1	40.45	2	40.75	40.45	-1	10,048	-0.01%
2018/08/28	11	44.50	0	0.00	44.85	11	9,363	0.12%
2018/08/27	2	44.90	0	0.00	45.50	2	9,384	0.02%
2018/08/24	5	43.70	0	0.00	44.80	5	9,310	0.05%
2018/08/23	5	44.63	0	0.00	44.50	5	9,581	0.05%
2018/08/22	4	44.83	1	44.80	44.80	3	9,544	0.03%
2018/08/21	0	0.00	1	44.70	44.85	-1	9,568	-0.01%
2018/08/17	0	0.00	4	44.53	44.25	-4	9,440	-0.04%
2018/08/15	6	43.24	1	43.50	43.50	5	9,180	0.05%
2018/08/14	0	0.00	11	43.40	44.10	-11	9,033	-0.12%
2018/08/09	5	41.35	1	42.15	41.55	4	8,761	0.05%
2018/08/08	0	0.00	9	41.97	42.15	-9	8,824	-0.10%
2018/08/03	5	40.60	0	0.00	40.80	5	8,786	0.06%
2018/08/02	6	40.57	0	0.00	41.00	6	8,874	0.07%
2018/07/31	4	40.80	0	0.00	40.80	4	8,793	0.05%
2018/07/30	0	0.00	1	41.10	41.50	-1	8,829	-0.01%
2018/07/27	0	0.00	4	41.25	40.60	-4	8,790	-0.05%
2018/07/26	0	0.00	3	40.65	41.75	-3	8,832	-0.03%
2018/07/25	0	0.00	3	39.95	39.55	-3	8,732	-0.03%
2018/07/18	0	0.00	3	36.93	36.80	-3	8,828	-0.03%
2018/07/11	5	35.30	0	0.00	35.55	5	8,821	0.06%
2018/07/10	0	0.00	1	35.65	36.10	-1	8,773	-0.01%
2018/07/05	0	0.00	5	34.17	33.70	-5	8,400	-0.06%
2018/07/04	0	0.00	4	34.55	34.65	-4	8,404	-0.05%
2018/07/03	0	0.00	4	34.40	34.50	-4	8,446	-0.05%
2018/07/02	0	0.00	3	34.00	34.00	-3	8,281	-0.04%
2018/06/28	1	32.90	0	0.00	33.00	1	8,046	0.01%
2018/05/21	0	0.00	0	35.10	35.25	0	6,581	0.00%
2018/05/18	0	0.00	2	34.65	35.05	-2	6,508	-0.03%
2018/05/15	2	32.80	0	0.00	33.75	2	6,089	0.03%
2018/05/14	0	0.00	0.2	33.80	33.95	-0.2	6,106	0.00%
2018/05/10	0	0.00	7	33.00	33.00	-7	6,005	-0.12%
2018/05/07	0	0.00	3	32.15	31.50	-3	5,623	-0.05%
2018/05/02	0	0.00	4	32.43	32.05	-4	5,299	-0.08%
2018/04/24	4	31.30	2	30.90	30.90	2	4,645	0.04%
2018/04/23	0	0.00	1	31.00	30.95	-1	4,479	-0.02%
2018/04/20	0	0.00	1	30.40	30.40	-1	4,408	-0.02%
2018/04/13	3	29.15	0	0.00	29.15	3	4,755	0.06%
2018/04/09	1	29.35	0	0.00	29.45	1	5,159	0.02%
2018/03/30	0	0.00	0.7	28.30	28.35	-0.7	5,255	-0.01%
2018/03/19	4	29.20	0	0.00	29.20	4	5,583	0.07%
2018/03/12	0	0.00	1	28.85	29.60	-1	5,416	-0.02%
2018/03/09	0	0.00	1	28.00	28.15	-1	5,561	-0.02%
2018/03/08	0	0.00	0	27.55	27.45	0	5,519	0.00%
2018/02/27	1	28.05	0	0.00	28.40	1	5,431	0.02%
2018/02/21	1	28.35	0	0.00	28.35	1	5,291	0.02%
2018/02/08	2	27.80	0	0.00	27.70	2	5,165	0.04%
2018/02/07	1	27.75	0	0.00	27.40	1	5,167	0.02%
2018/02/06	3	27.27	0	0.00	27.20	3	5,066	0.06%
2018/02/05	1	29.10	0	0.00	29.10	1	4,885	0.02%
2018/02/02	1.7	29.61	0	0.00	29.50	1.7	4,830	0.03%
2018/01/30	2	29.90	0	0.00	29.75	2	4,706	0.04%
2018/01/23	6	30.05	0	0.00	30.20	6	4,546	0.13%
2018/01/17	0	0.00	1	30.70	30.90	-1	4,345	-0.02%
2018/01/16	0	0.00	2	30.40	30.45	-2	4,225	-0.05%
2018/01/15	1	30.30	0	0.00	30.40	1	4,140	0.02%
2018/01/09	45	30.34	0	0.00	30.40	45	3,655	1.23%
2018/01/08	88	30.05	1	30.30	30.30	87	3,520	2.47%
2018/01/05	0	0.00	2	29.03	29.35	-2	3,339	-0.06%
2018/01/03	2	28.23	2	28.38	28.40	0	3,145	0.00%