亞泥 (1102)-大昌-桃園券商分點個股進出

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
44.95
漲跌
▲0.25
漲幅
+0.56%
成交量
6,778張
產業
上市水泥類股
1241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－大昌-桃園券商分點個股進出

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

大昌-桃園券商分點個股進出
大昌-桃園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
2024/09/05	1	44.45	0	0.00	44.70	1	11,356	0.01%
2024/09/03	4	44.75	4	45.10	45.10	0	11,266	0.00%
2024/09/02	4	44.90	0	0.00	45.15	4	11,389	0.04%
2024/08/30	4	44.75	7	44.91	45.10	-3	11,428	-0.03%
2024/08/29	0	0.00	12	45.05	44.90	-12	11,392	-0.11%
2024/08/26	12	44.72	0	0.00	45.00	12	11,767	0.10%
2024/08/23	0	0.00	6	44.84	44.95	-6	11,621	-0.05%
2024/08/22	0	0.00	2	44.45	44.80	-2	11,644	-0.02%
2024/08/21	0	0.00	1	44.10	44.25	-1	11,622	-0.01%
2024/08/15	0	0.00	1	43.90	43.70	-1	11,530	-0.01%
2024/08/14	0	0.00	2	43.80	44.20	-2	11,617	-0.02%
2024/08/06	0	0.00	10	41.55	41.70	-10	11,996	-0.08%
2024/08/05	3	40.15	0	0.00	40.35	3	11,837	0.03%
2024/08/01	6	40.95	0	0.00	41.20	6	11,815	0.05%
2024/07/31	4	41.03	0.3	41.20	41.45	3.8	11,747	0.03%
2024/07/30	10	40.97	6	41.80	41.30	4	11,630	0.03%
2024/07/29	3	41.30	0	0.00	41.60	3	11,634	0.03%
2024/07/26	3	41.15	0	0.00	41.05	3	11,614	0.03%
2024/07/22	3	40.75	1	40.80	40.90	2	11,411	0.02%
2024/07/19	9	40.78	0	0.00	40.95	9	11,270	0.08%
2024/07/18	10	41.54	0	0.00	41.75	10	10,970	0.09%
2024/07/17	0	0.00	4	44.15	44.20	-4	10,370	-0.04%
2024/07/16	5	44.85	0	0.00	44.80	5	10,141	0.05%
2024/07/04	0	0.00	1	45.95	45.95	-1	9,345	-0.01%
2024/07/03	0	0.00	2	45.10	45.65	-2	9,090	-0.02%
2024/07/02	4.3	44.29	0	0.00	44.05	4.3	8,712	0.05%
2024/06/27	4	42.90	5	43.27	43.85	-1	8,374	-0.01%
2024/06/25	4	43.55	2	43.70	43.60	2	8,095	0.02%
2024/06/21	1	44.30	4	44.51	44.55	-3	7,576	-0.04%
2024/06/20	5	43.55	0	0.00	44.30	5	7,212	0.07%
2024/06/19	1	42.85	0	0.00	43.15	1	6,997	0.01%
2024/06/11	5	41.75	0	0.00	41.40	5	6,864	0.07%
2024/05/30	0	0.00	6	42.47	42.00	-6	6,383	-0.09%
2024/05/27	3	43.50	0	0.00	43.60	3	6,127	0.05%
2024/05/24	3	43.65	0	0.00	44.00	3	6,083	0.05%
2024/05/22	1	43.90	1	43.95	43.90	0	5,991	0.00%
2024/05/21	4	44.30	0	0.00	44.60	4	5,902	0.07%
2024/05/15	0	0.00	0.1	45.75	45.60	-0.1	5,397	0.00%
2024/05/13	5	45.60	0	0.00	45.80	5	5,256	0.10%
2024/05/10	0	0.00	5	45.38	46.00	-5	5,076	-0.10%
2024/05/07	0	0.00	1	43.85	44.20	-1	4,625	-0.02%
2024/05/03	1	44.00	15	44.08	43.95	-14	4,357	-0.32%
2024/04/29	1	43.25	0	0.00	43.60	1	4,094	0.02%
2024/04/26	0	0.00	4	42.83	42.75	-4	3,985	-0.10%
2024/04/24	1	42.50	0	0.00	42.45	1	3,984	0.03%
2024/04/22	0	0.00	2	42.50	42.70	-2	4,025	-0.05%
2024/04/18	0	0.00	2	42.00	42.15	-2	3,849	-0.05%
2024/04/08	0	0.00	1	41.45	41.75	-1	3,611	-0.03%
2024/04/03	1	41.80	0	0.00	41.15	1	3,582	0.03%
2024/04/02	0	0.00	2	41.15	41.10	-2	3,547	-0.06%
2024/03/29	0	0.00	2	41.30	41.30	-2	3,616	-0.06%
2024/03/28	2	40.95	4	40.95	40.95	-2	3,643	-0.05%
2024/03/26	4	41.40	0	0.00	41.60	4	4,133	0.10%
2024/03/18	0	0.00	9	41.50	41.10	-9	5,280	-0.17%
2024/03/11	2	40.30	0	0.00	40.40	2	5,111	0.04%
2024/03/08	10	40.08	0	0.00	40.40	10	5,175	0.19%
2024/03/06	2	40.30	0	0.00	40.00	2	5,185	0.04%
2024/02/20	0	0.00	2	40.20	40.20	-2	5,500	-0.04%
2024/02/16	1	39.30	0	0.00	39.60	1	5,773	0.02%
2024/02/15	2	39.30	0	0.00	39.20	2	5,825	0.03%
2024/02/05	1	39.45	0	0.00	39.45	1	5,791	0.02%
2024/02/02	2	39.85	0	0.00	40.05	2	5,772	0.03%
2024/01/19	3	39.30	0	0.00	39.40	3	6,031	0.05%
2024/01/18	1	39.40	0	0.00	39.30	1	6,045	0.02%
2024/01/17	0	0.00	1	39.70	39.35	-1	6,033	-0.02%
2024/01/16	1	40.00	0	0.00	39.95	1	5,978	0.02%
2024/01/12	2	40.68	0	0.00	40.65	2	5,944	0.03%
2024/01/08	0	0.00	3	41.47	41.30	-3	6,400	-0.05%
2024/01/04	1	41.15	3	41.10	41.15	-2	6,511	-0.03%
2024/01/03	0	0.00	2	40.85	40.65	-2	6,606	-0.03%
2024/01/02	0	0.00	1	41.25	41.15	-1	6,547	-0.02%
2023/12/28	0	0.00	2	41.10	41.25	-2	6,531	-0.03%
2023/12/19	0	0.00	1	40.90	40.80	-1	5,703	-0.02%
2023/12/12	1	42.15	1	42.10	42.15	0	4,768	0.00%
2023/12/04	5	41.77	0	0.00	41.75	5	4,711	0.11%
2023/11/28	0	0.00	1	42.10	42.10	-1	4,567	-0.02%
2023/11/17	0	0.00	2	41.58	41.45	-2	4,557	-0.04%
2023/11/15	1	41.20	11	40.80	41.05	-10	4,431	-0.23%
2023/11/09	0	0.00	2	40.45	40.40	-2	4,383	-0.05%
2023/11/06	1	40.35	0	0.00	40.40	1	4,451	0.02%
2023/10/30	0	0.00	1	39.65	40.10	-1	4,675	-0.02%
2023/10/26	0	0.00	2	39.25	39.10	-2	4,743	-0.04%
2023/10/25	2	39.23	0	0.00	38.95	2	4,777	0.04%
2023/10/19	1	39.20	0	0.00	39.15	1	5,489	0.02%
2023/10/18	10	39.73	0	0.00	39.05	10	5,756	0.17%
2023/10/13	0	0.00	1	40.50	40.60	-1	6,512	-0.02%
2023/10/11	0	0.00	11	40.30	40.35	-11	6,565	-0.17%
2023/10/03	0.1	39.45	0	0.00	39.40	0.1	6,524	0.00%
2023/09/22	1	39.60	0	0.00	39.65	1	6,620	0.02%
2023/09/13	1	39.80	0	0.00	40.00	1	6,743	0.01%
2023/09/07	4	39.65	0	0.00	39.60	4	6,918	0.06%
2023/08/31	1	39.95	1	39.95	39.90	0	6,904	0.00%
2023/08/25	2	39.60	1	39.80	39.60	1	6,877	0.01%
2023/08/15	4	39.80	0	0.00	39.80	4	6,924	0.06%
2023/08/10	2	39.80	0	0.00	40.00	2	6,895	0.03%
2023/08/04	0.5	40.55	0	0.00	40.55	0.5	6,777	0.01%
2023/08/02	1.5	39.73	0	0.00	39.75	1.5	6,645	0.02%
2023/07/27	0	0.00	1	39.95	40.00	-1	6,457	-0.02%
2023/07/26	0	0.00	3	39.53	40.10	-3	6,364	-0.05%
2023/07/25	2	38.85	0	0.00	39.00	2	6,194	0.03%
2023/07/24	14	38.58	0	0.00	38.20	14	5,957	0.23%
2023/07/21	4	39.61	2.3	39.45	39.15	1.7	5,687	0.03%
2023/07/20	15	40.70	0	0.00	40.50	15	5,406	0.28%
2023/07/19	1	43.55	1	43.75	44.80	0	4,905	0.00%
2023/07/14	0	0.00	0.7	43.90	43.90	-0.7	4,331	-0.02%
2023/07/06	2	43.90	0	0.00	44.10	2	4,269	0.05%
2023/06/29	4	44.55	0	0.00	44.65	4	4,155	0.10%
2023/06/27	5	44.55	5	44.40	44.30	0	4,159	0.00%
2023/06/14	1	44.05	0	0.00	44.00	1	4,073	0.02%
2023/06/06	0	0.00	1	44.60	44.60	-1	4,132	-0.02%
2023/06/02	0	0.00	1	44.35	44.25	-1	4,296	-0.02%
2023/05/24	0	0.00	1	44.35	44.35	-1	4,282	-0.02%
2023/05/22	0	0.00	1	44.55	44.50	-1	4,325	-0.02%
2023/05/18	0	0.00	0.5	44.35	44.30	-0.5	4,283	-0.01%
2023/05/17	0	0.00	1	44.45	44.35	-1	4,286	-0.02%
2023/05/16	0	0.00	1	44.25	44.35	-1	4,253	-0.02%
2023/05/09	1	44.35	0	0.00	44.45	1	4,258	0.02%
2023/05/08	0	0.00	1	44.40	44.50	-1	4,277	-0.02%
2023/05/04	0	0.00	1	44.35	44.35	-1	4,275	-0.02%
2023/05/02	0	0.00	1	44.25	44.25	-1	4,341	-0.02%
2023/04/28	0	0.00	1	43.90	43.95	-1	4,451	-0.02%
2023/04/25	0	0.00	1	44.10	43.95	-1	4,484	-0.02%
2023/04/24	1	44.00	0	0.00	43.90	1	4,423	0.02%
2023/04/17	0	0.00	1	43.80	43.75	-1	4,447	-0.02%
2023/04/14	0.6	43.70	1	43.55	43.65	-0.4	4,455	-0.01%
2023/04/11	0.4	44.10	1	44.10	44.10	-0.7	4,439	-0.01%
2023/03/28	0.7	43.20	0	0.00	43.10	0.7	5,913	0.01%
2023/03/27	1	42.95	1	42.95	42.90	0	6,358	0.00%
2023/03/23	1	43.00	0	0.00	43.00	1	7,009	0.01%
2023/03/21	1	42.80	0	0.00	42.70	1	7,117	0.01%
2023/03/14	1	42.65	0	0.00	42.60	1	7,079	0.01%
2023/03/10	3.5	42.73	0	0.00	42.85	3.5	7,074	0.05%
2023/03/08	2	43.13	0	0.00	43.25	2	7,175	0.03%
2023/03/07	2	44.43	0	0.00	44.55	2	7,054	0.03%
2023/03/06	0	0.00	6	44.60	44.50	-6	7,091	-0.08%
2023/02/24	0	0.00	1	44.60	44.75	-1	7,063	-0.01%
2023/02/22	2	43.53	2	43.75	44.00	0	7,021	0.00%
2023/02/21	1	43.55	1	43.75	44.00	0	7,077	0.00%
2023/02/20	0	0.00	14	42.96	43.75	-14	7,107	-0.20%
2023/02/16	1	42.65	2	42.70	42.55	-1	7,193	-0.01%
2023/02/15	1	42.20	0	0.00	42.15	1	7,233	0.01%
2023/02/13	1	42.10	0	0.00	42.10	1	7,215	0.01%
2023/02/10	3	42.20	0	0.00	42.20	3	7,206	0.04%
2023/02/09	1	42.30	0	0.00	42.25	1	7,184	0.01%
2023/02/08	1	42.15	1	42.20	42.30	0	7,230	0.00%
2023/02/07	4	42.18	2	42.08	42.15	2	7,241	0.03%
2023/02/06	3	42.10	1	42.30	42.00	2	7,251	0.03%
2023/02/03	1	42.20	1	42.40	42.30	0	7,239	0.00%
2023/02/02	4	42.46	2	42.63	42.45	2	7,240	0.03%
2023/02/01	2	42.58	2	42.48	42.65	0	7,219	0.00%
2023/01/31	10	42.49	1	42.95	42.15	9	7,253	0.12%
2023/01/30	2	43.05	2	43.08	42.95	0	7,195	0.00%
2023/01/13	1	42.15	0	0.00	42.15	1	7,047	0.01%
2022/12/28	3	41.40	3	41.20	41.15	0	7,725	0.00%
2022/12/22	2	41.25	3	41.38	41.45	-1	8,088	-0.01%
2022/12/13	0	0.00	4	41.18	41.15	-4	6,429	-0.06%
2022/12/07	0	0.00	1	41.20	40.90	-1	6,842	-0.01%
2022/12/05	2	41.00	0	0.00	41.20	2	6,924	0.03%
2022/12/02	4	40.63	0	0.00	40.85	4	6,928	0.06%
2022/11/29	0	0.00	50	41.03	41.05	-50	7,117	-0.70%
2022/11/28	1	40.25	0	0.00	40.45	1	7,129	0.01%
2022/11/21	1	41.00	0	0.00	41.05	1	7,316	0.01%
2022/11/17	0	0.00	3	41.30	41.45	-3	7,324	-0.04%
2022/11/15	0	0.00	7	40.62	40.75	-7	7,234	-0.10%
2022/11/14	0.3	40.45	0	40.30	40.60	0.3	7,216	0.00%
2022/11/11	0	0.00	1	38.95	39.05	-1	7,144	-0.01%
2022/11/09	2	38.40	0	0.00	38.50	2	7,194	0.03%
2022/11/08	1	37.60	0	0.00	37.95	1	7,211	0.01%
2022/11/03	0	37.25	0	0.00	37.30	0	7,296	0.00%
2022/10/31	2	37.00	0	0.00	37.30	2	7,299	0.03%
2022/10/26	1	37.50	1	37.65	37.35	0	7,423	0.00%
2022/10/21	0.5	37.70	0	0.00	37.50	0.5	7,832	0.01%
2022/10/20	1	36.85	0	0.00	37.10	1	8,030	0.01%
2022/10/19	2	38.05	1	38.25	37.95	1	7,982	0.01%
2022/10/18	0	0.00	1	38.75	37.70	-1	8,056	-0.01%
2022/10/11	0	0.00	2	39.45	39.70	-2	8,320	-0.02%
2022/10/04	1	39.30	0	0.00	39.40	1	8,375	0.01%
2022/09/30	1	40.00	0	0.00	39.40	1	8,299	0.01%
2022/09/28	40.5	40.05	1	41.00	39.90	39.5	8,058	0.49%
2022/09/27	1	41.10	0	0.00	40.75	1	7,975	0.01%
2022/09/26	0.5	41.15	0	0.00	40.95	0.5	7,925	0.01%
2022/09/23	11	42.48	0	0.00	42.35	11	7,903	0.14%
2022/09/22	2	42.60	0	0.00	43.85	2	7,862	0.03%
2022/09/21	2	43.70	1	43.80	43.85	1	7,700	0.01%
2022/09/20	0	0.00	1	43.95	43.95	-1	7,532	-0.01%
2022/09/19	0	0.00	1	44.10	44.10	-1	7,403	-0.01%
2022/09/16	2	44.25	1	44.55	44.20	1	7,316	0.01%
2022/09/15	1	44.75	6	44.78	44.85	-5	7,214	-0.07%
2022/09/14	2	44.50	2	44.65	44.30	0	7,263	0.00%
2022/09/13	2	44.40	5	44.23	44.45	-3	7,393	-0.04%
2022/09/12	0	0.00	6	44.20	44.10	-6	7,532	-0.08%
2022/09/06	1	43.20	0	0.00	43.45	1	7,791	0.01%
2022/09/02	0	0.00	0.2	42.55	42.30	-0.2	7,556	0.00%
2022/09/01	6.2	42.34	0	0.00	42.35	6.2	7,540	0.08%
2022/08/26	0	0.00	1	42.65	42.80	-1	7,366	-0.01%
2022/08/24	1	42.30	0	0.00	42.50	1	7,319	0.01%
2022/08/23	2	42.20	0	0.00	42.55	2	7,368	0.03%
2022/08/19	2	42.35	0	0.00	42.60	2	7,376	0.03%
2022/08/16	0	0.00	3	42.30	42.40	-3	7,294	-0.04%
2022/08/12	1	42.00	0	0.00	41.95	1	7,241	0.01%
2022/08/11	1	41.50	0	0.00	42.25	1	7,283	0.01%
2022/08/09	1	41.05	0	0.00	41.25	1	7,231	0.01%
2022/08/04	6.5	40.89	0	0.00	40.70	6.5	7,332	0.09%
2022/08/02	1	41.10	0	0.00	41.40	1	7,281	0.01%
2022/07/29	0	0.00	1	41.20	41.45	-1	7,210	-0.01%
2022/07/28	11	40.34	0	0.00	40.50	11	7,044	0.16%
2022/07/22	1	44.40	1	44.50	44.85	0	6,469	0.00%
2022/07/21	0	0.00	22	43.96	44.50	-22	6,390	-0.34%
2022/07/20	1	44.00	0	0.00	44.05	1	6,250	0.02%
2022/07/15	2	43.13	2	43.00	43.00	0	5,991	0.00%
2022/07/14	5	43.84	0	0.00	44.15	5	5,924	0.08%
2022/07/08	0	0.00	2	43.75	43.85	-2	5,876	-0.03%
2022/07/07	2	43.85	0	0.00	43.85	2	5,874	0.03%
2022/07/06	0	0.00	1	44.25	44.10	-1	5,892	-0.02%
2022/07/05	0	0.00	2	44.20	44.30	-2	5,883	-0.03%
2022/07/04	3	43.75	4	44.11	43.90	-1	5,812	-0.02%
2022/06/30	1	43.80	0	0.00	43.80	1	5,702	0.02%
2022/06/27	1	43.80	4	44.08	44.00	-3	5,730	-0.05%
2022/06/24	10	43.63	10	43.85	43.60	0	5,706	0.00%
2022/06/23	1	43.65	0	0.00	42.95	1	5,696	0.02%
2022/06/21	1	43.05	0	0.00	43.05	1	5,378	0.02%
2022/06/17	3	42.33	0	0.00	43.45	3	4,975	0.06%
2022/06/15	2	43.35	3	43.40	43.30	-1	4,782	-0.02%
2022/06/13	3	43.65	0	0.00	43.70	3	4,849	0.06%
2022/06/10	1	44.25	0	0.00	44.15	1	4,878	0.02%
2022/06/07	1	44.25	0	0.00	44.20	1	4,936	0.02%
2022/06/06	6	44.22	0	0.00	44.35	6	4,980	0.12%
2022/06/02	1	44.30	9	44.55	44.40	-8	5,039	-0.16%
2022/05/27	1	45.05	0	0.00	45.20	1	4,988	0.02%
2022/05/26	0	0.00	2	44.65	44.50	-2	5,028	-0.04%
2022/05/25	0	0.00	2	44.45	44.75	-2	5,121	-0.04%
2022/05/24	3	44.05	0	0.00	44.00	3	5,152	0.06%
2022/05/19	4	43.75	0	0.00	43.65	4	5,152	0.08%
2022/05/16	2	44.70	2	45.20	44.95	0	5,041	0.00%
2022/05/13	0	0.00	5	45.01	45.05	-5	5,021	-0.10%
2022/05/12	2	44.55	0	0.00	44.40	2	5,005	0.04%
2022/05/11	2	45.55	1	45.30	45.30	1	4,990	0.02%
2022/05/09	2	46.50	1	46.35	46.30	1	4,999	0.02%
2022/05/05	2	47.45	0	0.00	47.45	2	5,076	0.04%
2022/05/03	2	47.50	0	0.00	47.50	2	5,156	0.04%
2022/04/29	1	48.10	6	48.01	48.10	-5	5,185	-0.10%
2022/04/25	4	46.90	0	0.00	46.90	4	5,021	0.08%
2022/04/22	1	47.40	1	47.55	47.55	0	4,970	0.00%
2022/04/21	1	47.55	3	47.45	47.70	-2	4,967	-0.04%
2022/04/20	3	47.07	0	0.00	47.35	3	4,918	0.06%
2022/04/19	0	0.00	5	46.90	46.95	-5	4,868	-0.10%
2022/04/18	8	46.49	2	46.43	46.55	6	4,870	0.12%
2022/04/15	11	46.99	1	46.95	46.90	10	4,815	0.21%
2022/04/13	2	47.38	0	0.00	47.50	2	4,793	0.04%
2022/04/08	4	47.85	1	47.80	47.80	3	4,698	0.06%
2022/04/01	3	48.05	0	0.00	48.00	3	4,572	0.07%
2022/03/29	0	0.00	3	48.37	48.40	-3	4,595	-0.07%
2022/03/24	0	0.00	1	48.35	48.45	-1	5,077	-0.02%
2022/03/23	1	48.00	0	0.00	48.10	1	5,547	0.02%
2022/03/22	1	48.20	2	48.40	48.30	-1	5,665	-0.02%
2022/03/21	1	48.20	1	48.00	48.25	0	5,666	0.00%
2022/03/18	1	48.00	0	0.00	47.90	1	5,639	0.02%
2022/03/17	0	0.00	12	48.00	48.00	-12	5,546	-0.22%
2022/03/16	1	47.20	0	0.00	47.60	1	5,446	0.02%
2022/03/15	1	47.20	1	47.10	47.30	0	5,432	0.00%
2022/03/14	1	47.10	0	0.00	47.20	1	5,397	0.02%
2022/03/11	1	46.65	0	0.00	46.70	1	5,384	0.02%
2022/03/10	13	46.43	0	0.00	46.45	13	5,401	0.24%
2022/03/09	0	0.00	1	46.00	45.95	-1	5,381	-0.02%
2022/03/08	6.5	44.95	0	0.00	44.85	6.5	5,397	0.12%
2022/03/07	1	45.05	2	45.20	45.50	-1	5,444	-0.02%
2022/03/04	8	45.88	0	0.00	46.00	8	5,677	0.14%
2022/03/03	2	46.15	0	0.00	46.20	2	5,775	0.03%
2022/03/02	9	45.85	1	46.00	46.20	8	5,897	0.14%
2022/03/01	0	0.00	16	46.04	46.10	-16	6,284	-0.25%
2022/02/25	6	45.32	0	0.00	45.10	6	6,461	0.09%
2022/02/24	2	45.45	0	0.00	45.55	2	6,645	0.03%
2022/02/23	1	45.90	11	45.85	45.90	-10	6,620	-0.15%
2022/02/18	0	0.00	3	45.50	45.75	-3	6,713	-0.04%
2022/02/15	10	45.00	0	0.00	45.00	10	6,848	0.15%
2022/02/14	1	45.05	1	45.00	45.30	0	6,887	0.00%
2022/02/07	0	0.00	1	44.70	44.80	-1	6,799	-0.01%
2022/01/25	1	43.95	0	0.00	44.15	1	6,725	0.01%
2022/01/18	1	44.50	0	0.00	44.55	1	6,782	0.01%
2022/01/17	0	0.00	1	44.40	44.40	-1	6,779	-0.01%
2022/01/14	1	44.20	0	0.00	44.60	1	6,841	0.01%
2022/01/13	0	0.00	10	44.50	44.40	-10	6,928	-0.14%
2022/01/11	0	0.00	4	44.25	44.35	-4	7,034	-0.06%
2022/01/10	20	44.20	0	0.00	44.30	20	7,035	0.28%
2022/01/07	4	44.08	0	0.00	44.30	4	7,076	0.06%
2022/01/05	1	43.80	0	0.00	43.90	1	7,110	0.01%
2021/12/30	1	44.20	0	0.00	44.30	1	7,237	0.01%
2021/12/29	3	44.20	0	0.00	44.25	3	7,342	0.04%
2021/12/24	0	0.00	1	44.25	44.25	-1	7,594	-0.01%
2021/12/23	1	44.30	0	0.00	44.30	1	7,666	0.01%
2021/12/22	2	43.85	0	0.00	43.90	2	7,640	0.03%
2021/12/17	1	43.25	0.2	43.30	42.95	0.9	7,317	0.01%
2021/12/16	0.2	42.95	0	0.00	42.95	0.2	6,964	0.00%
2021/12/15	0	0.00	1	43.35	43.40	-1	7,026	-0.01%
2021/12/10	2	43.40	0	0.00	43.45	2	7,685	0.03%
2021/12/08	2	43.50	10	43.45	43.50	-8	7,912	-0.10%
2021/12/07	7	43.10	7	43.30	43.25	0	7,889	0.00%
2021/12/06	0	0.00	7	43.20	43.15	-7	7,900	-0.09%
2021/12/03	7	42.85	1	42.50	42.75	6	7,906	0.08%
2021/12/02	2	42.18	0	0.00	42.40	2	7,916	0.03%
2021/11/30	1	42.80	0	0.00	42.00	1	7,801	0.01%
2021/11/29	1	42.00	5	42.18	42.45	-4	7,648	-0.05%
2021/11/26	14	42.46	15	42.25	42.25	-1	7,690	-0.01%
2021/11/25	5	42.52	0	0.00	42.35	5	7,640	0.07%
2021/11/24	6	43.33	15	43.42	43.35	-9	7,303	-0.12%
2021/11/23	22	43.88	11	43.97	44.10	11	7,119	0.15%
2021/11/22	5	44.75	0	0.00	44.70	5	6,948	0.07%
2021/11/19	0.1	45.05	0	0.00	45.05	0.1	6,982	0.00%
2021/11/17	1	44.80	0	0.00	44.90	1	6,971	0.01%
2021/11/15	1	45.20	0	0.00	45.25	1	7,160	0.01%
2021/11/12	0	0.00	5	45.55	45.55	-5	7,296	-0.07%
2021/11/11	5	45.10	6	45.18	45.30	-1	7,452	-0.01%
2021/11/05	1	44.40	0	0.00	44.80	1	7,880	0.01%
2021/10/29	0.6	44.40	0	0.00	44.30	0.6	10,272	0.01%
2021/10/26	1	44.70	0	0.00	44.50	1	11,126	0.01%
2021/10/25	1	44.65	0	0.00	44.60	1	11,240	0.01%
2021/10/22	0	0.00	2	45.00	44.85	-2	11,524	-0.02%
2021/10/21	2	44.70	1	44.70	44.60	1	11,537	0.01%
2021/10/20	2	44.73	0	0.00	44.75	2	11,540	0.02%
2021/10/12	3	45.22	0	0.00	45.45	3	11,714	0.03%
2021/10/07	0	0.00	2	45.60	45.80	-2	11,867	-0.02%
2021/10/05	3	45.20	0	0.00	45.30	3	11,992	0.03%
2021/10/04	0	0.00	3	45.50	45.45	-3	12,199	-0.02%
2021/09/30	1	45.75	0	0.00	45.60	1	12,648	0.01%
2021/09/29	5	45.62	1	45.80	45.80	4	12,769	0.03%
2021/09/28	1	46.05	2	46.10	46.35	-1	12,739	-0.01%
2021/09/24	10	46.53	6	46.38	46.45	4	12,781	0.03%
2021/09/23	5	46.10	2	46.05	46.15	3	12,802	0.02%
2021/09/22	2	44.80	2	44.70	45.60	0	12,728	0.00%
2021/09/17	5	45.12	7	45.06	45.00	-2	12,631	-0.02%
2021/09/15	0	0.00	4	46.29	46.35	-4	12,235	-0.03%
2021/09/13	0	0.00	1	45.65	45.90	-1	12,543	-0.01%
2021/09/08	1	44.60	0	0.00	44.75	1	12,843	0.01%
2021/09/03	1	45.05	0	0.00	45.10	1	12,872	0.01%
2021/09/02	1	45.20	0	0.00	44.85	1	12,909	0.01%
2021/09/01	3	45.30	0	0.00	45.65	3	12,873	0.02%
2021/08/31	0	0.00	3	44.50	44.90	-3	12,807	-0.02%
2021/08/27	2	44.20	0	0.00	44.20	2	12,958	0.02%
2021/08/26	1	43.75	0	0.00	43.65	1	13,077	0.01%
2021/08/25	1	43.90	0	0.00	43.95	1	13,179	0.01%
2021/08/20	1	43.35	0	0.00	43.00	1	13,560	0.01%
2021/08/19	2	43.50	0	0.00	43.35	2	13,576	0.01%
2021/08/18	3	43.73	0	0.00	44.10	3	13,481	0.02%
2021/08/17	2	43.83	1	43.75	43.75	1	13,358	0.01%
2021/08/16	1	44.60	0	0.00	44.60	1	13,185	0.01%
2021/08/13	3	45.58	0	0.00	45.60	3	13,220	0.02%
2021/08/11	0	0.00	3	45.38	45.60	-3	13,278	-0.02%
2021/08/10	1	45.50	0	0.00	45.55	1	13,322	0.01%
2021/08/09	0	0.00	5	45.75	45.85	-5	13,401	-0.04%
2021/08/06	4	46.08	5	46.20	46.05	-1	13,317	-0.01%
2021/08/05	34	46.54	0	0.00	46.35	34	13,269	0.26%
2021/08/04	3	51.90	0	0.00	51.90	3	12,479	0.02%
2021/08/03	5	52.00	0	0.00	52.10	5	12,408	0.04%
2021/08/02	1	51.70	0	0.00	51.80	1	12,169	0.01%
2021/07/30	7	51.93	1	52.10	51.80	6	11,948	0.05%
2021/07/29	1	51.90	0	0.00	52.40	1	11,920	0.01%
2021/07/28	1	52.10	0	0.00	52.10	1	11,887	0.01%
2021/07/20	0	0.00	0	52.00	52.00	0	12,290	0.00%
2021/07/19	0	0.00	0.1	52.50	52.50	-0.1	12,521	0.00%
2021/07/14	0	0.00	1	52.40	52.50	-1	13,811	-0.01%
2021/07/13	0	0.00	3	52.53	52.60	-3	13,914	-0.02%
2021/07/12	1	52.70	0	0.00	52.70	1	13,897	0.01%
2021/07/09	1	52.50	1	52.80	52.80	0	14,021	0.00%
2021/07/08	1	52.60	4	52.38	53.00	-3	13,910	-0.02%
2021/07/07	0	0.00	43	51.20	51.70	-43	13,787	-0.31%
2021/07/06	2	50.90	0	0.00	51.00	2	13,683	0.01%
2021/07/05	0	0.00	5	50.94	51.00	-5	13,593	-0.04%
2021/07/02	0	0.00	1	50.50	50.50	-1	13,581	-0.01%
2021/07/01	3	50.53	1.5	50.67	50.60	1.5	13,569	0.01%
2021/06/30	1.1	50.79	3	50.90	50.70	-1.9	13,613	-0.01%
2021/06/25	5	50.40	5	50.70	50.60	0	13,714	0.00%
2021/06/24	3	50.37	1	50.70	50.30	2	13,678	0.01%
2021/06/23	14	50.86	1	50.60	50.50	13	13,718	0.09%
2021/06/22	66	50.64	30	51.50	50.80	36	13,538	0.27%
2021/06/18	2	50.70	1	50.60	50.40	1	13,154	0.01%
2021/06/15	1	50.70	6	50.70	50.70	-5	13,161	-0.04%
2021/06/10	0	0.00	1	50.50	50.60	-1	13,104	-0.01%
2021/06/09	0.4	50.60	1	50.90	50.60	-0.6	13,056	0.00%
2021/06/08	1	50.90	0	0.00	50.90	1	12,995	0.01%
2021/06/07	2.5	51.20	0	0.00	51.10	2.5	12,983	0.02%
2021/06/03	1	51.60	0	0.00	51.80	1	12,799	0.01%
2021/05/31	0	0.00	16	51.76	51.90	-16	12,498	-0.13%
2021/05/25	1	50.10	0	0.00	50.30	1	12,201	0.01%
2021/05/20	0	0.00	2	50.05	50.10	-2	12,231	-0.02%
2021/05/19	0	0.00	1.1	49.47	49.85	-1.1	12,225	-0.01%
2021/05/18	0	0.00	1	49.00	49.95	-1	12,155	-0.01%
2021/05/17	1	48.20	0	0.00	48.45	1	12,062	0.01%
2021/05/14	3	48.75	3	48.95	49.00	0	11,864	0.00%
2021/05/13	0	0.00	0.5	48.10	47.95	-0.5	11,669	0.00%
2021/05/11	3	51.10	0	0.00	50.10	3	10,915	0.03%
2021/05/10	2	50.80	2	50.90	50.90	0	10,572	0.00%
2021/05/07	2	50.35	0	0.00	50.30	2	10,486	0.02%
2021/05/06	1	49.85	3	50.17	50.40	-2	10,473	-0.02%
2021/05/05	1	49.65	0	0.00	49.30	1	10,288	0.01%
2021/05/04	0	0.00	1	48.40	48.55	-1	10,187	-0.01%
2021/05/03	1	49.55	0	0.00	49.60	1	9,910	0.01%
2021/04/29	6.5	49.95	0.1	50.00	49.95	6.4	9,850	0.07%
2021/04/28	3	50.17	0	0.00	50.20	3	9,744	0.03%
2021/04/27	0	0.00	1	50.70	50.30	-1	9,655	-0.01%
2021/04/26	1	50.00	0	0.00	50.80	1	9,515	0.01%
2021/04/23	12	50.08	0	0.00	50.20	12	9,403	0.13%
2021/04/22	2	52.00	3	52.20	51.60	-1	9,290	-0.01%
2021/04/21	2	52.00	1	52.70	52.20	1	8,729	0.01%
2021/04/20	1	50.70	0	0.00	50.70	1	8,278	0.01%
2021/04/19	1	49.60	1	49.35	50.00	0	7,927	0.00%
2021/04/15	0	0.00	1	49.00	48.30	-1	7,601	-0.01%
2021/04/13	2	47.65	0	0.00	47.35	2	7,295	0.03%
2021/04/12	1	46.70	5	47.00	46.80	-4	7,099	-0.06%
2021/04/09	1	46.80	0	0.00	46.70	1	6,989	0.01%
2021/04/08	1	46.90	0	0.00	46.90	1	6,896	0.01%
2021/04/06	0	0.00	1	47.20	47.10	-1	6,824	-0.01%
2021/04/01	1	47.80	0	0.00	47.10	1	6,725	0.01%
2021/03/31	1	47.00	2	47.00	47.80	-1	6,566	-0.02%
2021/03/26	11	46.44	9	46.54	46.50	2	6,376	0.03%
2021/03/25	0	0.00	0.5	45.80	46.00	-0.5	6,283	-0.01%
2021/03/24	0	0.00	3	45.80	45.90	-3	6,329	-0.05%
2021/03/23	2	45.83	20	45.80	45.95	-18	6,426	-0.28%
2021/03/22	1	45.45	4	45.70	45.80	-3	6,406	-0.05%
2021/03/19	0	0.00	1	44.30	44.40	-1	6,194	-0.02%
2021/03/17	5	43.96	0	0.00	44.00	5	6,039	0.08%
2021/03/10	0	0.00	4	43.93	43.75	-4	6,056	-0.07%
2021/03/09	0	0.00	3	43.67	43.90	-3	6,065	-0.05%
2021/03/03	0	0.00	4	43.20	43.10	-4	6,118	-0.07%
2021/03/02	1	42.50	0	0.00	42.50	1	6,027	0.02%
2021/02/26	1	42.80	0	0.00	42.65	1	5,967	0.02%
2021/02/25	1	43.30	0	0.00	43.30	1	5,802	0.02%
2021/02/23	0	0.00	2	43.05	43.00	-2	5,737	-0.03%
2021/02/17	0	0.00	1	41.15	41.15	-1	5,481	-0.02%
2021/02/02	1	40.60	0	0.00	40.80	1	5,672	0.02%
2021/01/27	5	40.60	0	0.00	40.50	5	5,512	0.09%
2021/01/26	6	40.46	0	0.00	40.55	6	5,524	0.11%
2021/01/25	5	40.65	0	0.00	40.85	5	5,507	0.09%
2021/01/22	1	40.50	2	40.65	40.75	-1	5,522	-0.02%
2021/01/20	2	41.30	1	41.45	41.45	1	5,505	0.02%
2021/01/15	12	41.94	2	42.00	41.80	10	5,318	0.19%
2021/01/07	0	0.00	3	43.47	43.25	-3	5,272	-0.06%
2021/01/05	8	42.90	1	42.95	43.00	7	5,213	0.13%
2021/01/04	4	43.00	0	0.00	43.00	4	5,242	0.08%
2020/12/25	0	0.00	2	42.80	42.70	-2	5,243	-0.04%
2020/12/24	1	42.45	0	0.00	42.30	1	5,243	0.02%
2020/12/23	4	42.26	1	42.30	42.25	3	5,206	0.06%
2020/12/22	2	42.78	0	0.00	42.70	2	5,163	0.04%
2020/12/18	2	42.70	0	0.00	42.50	2	5,168	0.04%
2020/12/14	0	0.00	10	43.15	42.80	-10	5,079	-0.20%
2020/12/11	1	43.40	0	0.00	43.10	1	5,063	0.02%
2020/12/09	1	43.95	0	0.00	43.90	1	5,078	0.02%
2020/12/07	10	44.08	2	43.98	44.15	8	5,056	0.16%
2020/12/04	1	44.05	1	44.00	43.95	0	5,006	0.00%
2020/12/03	2	43.48	4	43.65	43.60	-2	4,959	-0.04%
2020/11/30	1	43.90	0	0.00	43.30	1	5,032	0.02%
2020/11/25	1	43.75	0	0.00	43.70	1	5,101	0.02%
2020/11/24	0.5	43.75	0	0.00	43.75	0.5	5,153	0.01%
2020/11/23	0	0.00	5	44.25	44.15	-5	5,153	-0.10%
2020/11/18	0	0.00	2	44.60	44.50	-2	5,247	-0.04%
2020/11/12	3	42.97	0	0.00	43.70	3	5,598	0.05%
2020/11/11	0	0.00	4	43.28	43.65	-4	5,728	-0.07%
2020/10/30	0	41.30	0	0.00	41.15	0	6,007	0.00%
2020/10/29	1.5	41.27	0	0.00	41.00	1.5	6,036	0.02%
2020/10/28	0	0.00	1	41.70	41.90	-1	6,086	-0.02%
2020/10/22	0	0.00	1	41.70	41.45	-1	6,588	-0.02%
2020/10/19	0	0.00	4	41.38	41.00	-4	7,223	-0.06%
2020/10/15	1	40.40	0	0.00	40.40	1	7,855	0.01%
2020/10/14	2	40.50	1	40.55	40.30	1	8,023	0.01%
2020/10/12	1	40.75	0	0.00	40.70	1	8,301	0.01%
2020/10/08	2	41.00	0	0.00	41.10	2	8,409	0.02%
2020/09/28	1	40.80	0	0.00	41.40	1	9,145	0.01%
2020/09/24	1	40.20	2	40.25	40.20	-1	9,298	-0.01%
2020/09/23	0	0.00	1	41.30	41.30	-1	9,321	-0.01%
2020/09/22	0	0.00	8	41.50	41.50	-8	9,410	-0.09%
2020/09/18	1	42.45	15	42.40	42.70	-14	9,570	-0.15%
2020/09/17	1	42.30	0	0.00	42.40	1	9,619	0.01%
2020/09/15	15	42.90	0	0.00	42.70	15	9,731	0.15%
2020/09/14	0	0.00	1	42.65	42.90	-1	9,983	-0.01%
2020/09/11	10	42.30	0	0.00	42.20	10	10,016	0.10%
2020/09/08	0	0.00	1	42.35	42.35	-1	10,239	-0.01%
2020/09/04	1	41.60	0	0.00	41.70	1	10,346	0.01%
2020/09/02	7	42.10	0	0.00	41.60	7	10,356	0.07%
2020/09/01	3	42.00	0	0.00	42.00	3	10,269	0.03%
2020/08/27	0	0.00	10	42.65	42.65	-10	10,311	-0.10%
2020/08/25	2	43.45	0	0.00	43.35	2	10,359	0.02%
2020/08/21	0	0.00	5	43.30	43.40	-5	10,375	-0.05%
2020/08/19	0	0.00	1	43.70	43.15	-1	10,235	-0.01%
2020/08/18	0	0.00	2	43.20	43.30	-2	10,122	-0.02%
2020/08/14	0	0.00	3	41.50	41.50	-3	9,800	-0.03%
2020/08/07	1	41.10	0	0.00	41.05	1	9,923	0.01%
2020/08/06	7	41.08	0	0.00	41.05	7	9,862	0.07%
2020/08/05	6	40.93	0	0.00	40.85	6	9,848	0.06%
2020/08/03	4	40.01	1	40.00	40.00	3	9,814	0.03%
2020/07/31	3	40.00	0	0.00	39.95	3	9,749	0.03%
2020/07/30	1	39.70	10	40.00	40.00	-9	9,681	-0.09%
2020/07/29	7	40.11	0	0.00	39.65	7	9,649	0.07%
2020/07/28	4	39.96	0	0.00	39.80	4	9,557	0.04%
2020/07/27	2	41.35	10	40.70	40.70	-8	9,504	-0.08%
2020/07/23	16	42.00	0	0.00	41.90	16	9,392	0.17%
2020/07/21	5	46.25	1	46.50	46.45	4	8,589	0.05%
2020/07/17	10	45.50	0	0.00	45.30	10	8,183	0.12%
2020/07/14	0	0.00	28	46.46	46.50	-28	7,886	-0.36%
2020/07/10	0	0.00	22	46.14	46.30	-22	7,797	-0.28%
2020/07/09	12	46.47	0	0.00	46.05	12	7,768	0.15%
2020/07/08	1	45.80	0	0.00	45.80	1	7,614	0.01%
2020/07/06	1	45.50	1	45.55	45.60	0	7,467	0.00%
2020/07/03	0	0.00	1	44.90	45.00	-1	7,630	-0.01%
2020/07/01	0	0.00	1.3	44.22	44.10	-1.3	7,680	-0.02%
2020/06/19	8	43.00	0	0.00	43.45	8	7,656	0.10%
2020/06/17	6.3	43.45	0	0.00	43.40	6.3	7,581	0.08%
2020/06/15	2	43.80	0	0.00	43.60	2	7,802	0.03%
2020/06/11	4	44.48	0	0.00	44.15	4	8,061	0.05%
2020/06/10	3	44.62	1	44.90	44.80	2	8,170	0.02%
2020/06/09	2	44.68	3	45.02	44.85	-1	8,391	-0.01%
2020/06/05	0	0.00	2	45.08	45.20	-2	8,609	-0.02%
2020/06/04	3	44.75	0	0.00	44.70	3	8,734	0.03%
2020/06/03	0	0.00	1	45.20	45.20	-1	8,776	-0.01%
2020/06/01	0	0.00	1	44.20	44.10	-1	8,719	-0.01%
2020/05/28	4	43.61	0	0.00	43.25	4	8,961	0.04%
2020/05/27	2	43.80	0	0.00	43.70	2	9,102	0.02%
2020/05/26	0	0.00	8	44.43	44.20	-8	9,195	-0.09%
2020/05/22	0	0.00	2	43.75	43.90	-2	9,573	-0.02%
2020/05/21	1	43.65	2	43.85	44.00	-1	9,627	-0.01%
2020/05/15	0	0.00	1	44.00	43.95	-1	9,604	-0.01%
2020/05/14	6.5	43.59	0	0.00	43.80	6.5	9,578	0.07%
2020/05/12	4	44.48	0	0.00	44.20	4	9,677	0.04%
2020/05/11	1	44.05	2	44.45	44.50	-1	9,678	-0.01%
2020/05/08	1	44.00	1	44.00	44.00	0	9,653	0.00%
2020/05/06	3	43.50	0	0.00	43.45	3	9,674	0.03%
2020/05/05	1	43.55	1	43.65	43.80	0	9,701	0.00%
2020/04/30	0	0.00	1	44.00	43.90	-1	9,867	-0.01%
2020/04/29	0	0.00	0.7	42.95	42.95	-0.7	9,944	-0.01%
2020/04/15	0.2	43.15	0	0.00	43.35	0.2	10,336	0.00%
2020/04/08	0.2	42.00	0	0.00	42.00	0.2	10,466	0.00%
2020/04/01	19	38.99	0	0.00	38.60	19	10,306	0.18%
2020/03/31	0.3	39.40	0	0.00	39.40	0.3	10,241	0.00%
2020/03/26	1	39.00	0	0.00	38.80	1	10,427	0.01%
2020/03/25	0	0.00	1	39.95	39.20	-1	10,617	-0.01%
2020/03/17	1	39.60	0	0.00	38.25	1	10,372	0.01%
2020/03/13	1	40.40	2	40.28	41.00	-1	10,129	-0.01%
2020/03/12	0.5	41.40	1	41.75	41.40	-0.5	9,965	-0.01%
2020/03/11	1	42.00	0	0.00	42.55	1	9,859	0.01%
2020/03/10	1	43.30	0	0.00	42.00	1	9,779	0.01%
2020/03/09	1	43.00	1	43.05	43.20	0	9,659	0.00%
2020/03/06	0.1	43.60	0	0.00	43.65	0.1	9,687	0.00%
2020/03/03	1	43.70	0	0.00	43.10	1	9,770	0.01%
2020/03/02	1	43.60	0	0.00	43.90	1	9,544	0.01%
2020/02/27	2	44.55	0	0.00	44.35	2	9,596	0.02%
2020/02/26	2	44.18	0	0.00	44.30	2	9,576	0.02%
2020/02/25	2	44.95	0	0.00	44.85	2	9,458	0.02%
2020/02/20	3	46.40	0	0.00	46.15	3	9,598	0.03%
2020/02/19	2	47.23	1	47.40	47.20	1	9,635	0.01%
2020/02/17	1	46.45	1	46.70	46.95	0	9,952	0.00%
2020/02/14	1	46.70	3	46.78	46.95	-2	9,959	-0.02%
2020/02/13	1	46.20	2	46.45	46.45	-1	9,912	-0.01%
2020/02/07	1	45.30	1	45.60	45.80	0	9,872	0.00%
2020/02/05	1	44.95	1	45.30	45.10	0	9,833	0.00%
2020/02/04	1	44.75	1	45.10	45.50	0	9,720	0.00%
2020/01/31	1	45.45	1	45.45	45.15	0	9,652	0.00%
2020/01/30	3	46.27	54	46.40	44.90	-51	9,480	-0.54%
2020/01/20	0	0.00	4	48.66	48.70	-4	9,068	-0.04%
2020/01/17	0	0.00	4	48.76	48.85	-4	9,088	-0.04%
2020/01/15	7	48.79	4	48.66	48.50	3	9,122	0.03%
2020/01/14	0	0.00	1	48.85	49.00	-1	9,127	-0.01%
2020/01/13	3	48.92	3	48.88	48.95	0	9,156	0.00%
2020/01/10	5	48.63	4	48.60	48.60	1	9,255	0.01%
2020/01/09	1	48.55	2	48.95	48.95	-1	9,330	-0.01%
2020/01/08	2	47.90	4	48.50	48.55	-2	9,340	-0.02%
2020/01/07	4	47.98	4	48.30	48.35	0	9,292	0.00%
2020/01/06	5	48.04	5	48.23	48.30	0	9,220	0.00%
2020/01/03	4	48.68	1	48.80	48.80	3	9,166	0.03%
2020/01/02	5	48.73	4	48.91	48.90	1	9,097	0.01%
2019/12/31	4	48.04	2	48.15	47.95	2	8,981	0.02%
2019/12/30	0	0.00	1	48.25	48.15	-1	8,980	-0.01%
2019/12/25	3	47.12	2	47.30	47.25	1	8,788	0.01%
2019/12/24	2	48.20	0	0.00	47.60	2	8,717	0.02%
2019/12/23	0	0.00	2	48.20	48.15	-2	8,555	-0.02%
2019/12/20	4	47.55	4	47.75	47.80	0	8,446	0.00%
2019/12/19	3	47.77	3	47.95	47.70	0	8,222	0.00%
2019/12/17	2	47.10	2	47.35	47.65	0	8,245	0.00%
2019/12/16	0	0.00	2	47.60	47.15	-2	8,209	-0.02%
2019/12/13	7	47.49	5	47.55	47.40	2	8,195	0.02%
2019/12/12	3	46.68	3	47.05	47.45	0	8,048	0.00%
2019/12/11	6	46.73	6	46.81	46.80	0	7,924	0.00%
2019/12/10	2	46.20	2	46.28	46.30	0	7,826	0.00%
2019/12/09	6	46.24	6	46.45	46.35	0	7,881	0.00%
2019/12/06	0	0.00	1	46.30	46.45	-1	7,852	-0.01%
2019/12/05	2	45.83	1	45.75	45.80	1	7,814	0.01%
2019/12/03	3	46.00	0	0.00	46.00	3	7,806	0.04%
2019/12/02	0	0.00	4	45.10	45.10	-4	7,715	-0.05%
2019/11/29	2	45.75	1	45.45	45.45	1	7,722	0.01%
2019/11/28	4	46.29	4	46.30	46.25	0	7,714	0.00%
2019/11/27	3	46.12	4	46.25	46.45	-1	7,795	-0.01%
2019/11/25	6	46.12	6	46.25	46.15	0	7,539	0.00%
2019/11/22	0	0.00	1	46.30	46.45	-1	7,549	-0.01%
2019/11/21	5	45.79	5	46.25	46.15	0	7,518	0.00%
2019/11/20	5	45.31	3	46.20	46.20	2	7,419	0.03%
2019/11/19	1	44.30	1	44.70	45.05	0	7,151	0.00%
2019/11/18	7	44.94	5	44.60	44.85	2	7,071	0.03%
2019/11/15	1	43.60	0	0.00	44.75	1	6,977	0.01%
2019/11/14	0	0.00	1	43.50	43.30	-1	6,850	-0.01%
2019/11/01	1	43.05	0	0.00	43.10	1	7,128	0.01%
2019/10/23	0	0.00	3	43.65	43.75	-3	7,298	-0.04%
2019/10/22	4	44.31	1	44.25	44.15	3	7,586	0.04%
2019/10/18	1	43.80	5	43.50	43.50	-4	7,825	-0.05%
2019/10/15	6	42.98	1	42.75	43.00	5	7,771	0.06%
2019/10/14	1	42.75	1	42.85	42.90	0	7,831	0.00%
2019/10/09	2	42.35	2	42.30	42.30	0	7,918	0.00%
2019/10/04	1	41.90	0	0.00	42.05	1	8,578	0.01%
2019/10/02	3	42.95	0	0.00	42.70	3	8,608	0.03%
2019/09/24	3	43.37	0	0.00	43.30	3	8,733	0.03%
2019/09/20	1	43.75	1	43.85	43.65	0	8,875	0.00%
2019/09/19	2	43.73	0	0.00	43.60	2	8,840	0.02%
2019/09/17	1	44.10	0	0.00	44.00	1	8,786	0.01%
2019/09/16	2	44.25	3	44.37	44.25	-1	8,897	-0.01%
2019/09/12	2	43.95	3	44.08	43.80	-1	8,903	-0.01%
2019/09/11	4	43.54	0	0.00	43.65	4	8,937	0.04%
2019/09/10	11	44.34	1	43.85	43.85	10	8,897	0.11%
2019/09/09	2	44.05	2.1	44.40	44.50	-0.1	8,836	0.00%
2019/09/06	0	0.00	4	44.15	43.85	-4	8,824	-0.05%
2019/09/04	2	44.20	0	0.00	44.05	2	8,861	0.02%
2019/09/03	0	0.00	2	44.10	44.30	-2	8,927	-0.02%
2019/09/02	2	43.50	4	43.59	43.65	-2	8,847	-0.02%
2019/08/30	0	0.00	2	42.83	43.00	-2	8,811	-0.02%
2019/08/29	0	0.00	0	42.20	42.15	0	8,775	0.00%
2019/08/28	0	0.00	2	42.30	42.05	-2	8,832	-0.02%
2019/08/22	1	42.20	2	42.00	41.95	-1	9,065	-0.01%
2019/08/21	3	42.32	3	42.05	42.05	0	9,188	0.00%
2019/08/20	2	42.33	2	42.55	42.50	0	9,198	0.00%
2019/08/19	5	43.10	4	42.86	42.60	1	9,228	0.01%
2019/08/16	4	42.31	4.1	42.65	42.70	-0.1	9,224	0.00%
2019/08/15	3	41.95	1	42.15	41.80	2	9,144	0.02%
2019/08/14	0	0.00	0.3	42.00	41.35	-0.3	9,127	0.00%
2019/08/13	3	40.67	2	40.50	40.40	1	9,205	0.01%
2019/08/12	1.2	40.92	1	41.00	41.00	0.2	9,418	0.00%
2019/08/06	4	40.59	2	40.63	40.65	2	9,668	0.02%
2019/08/05	4	41.50	3	41.25	41.20	1	9,598	0.01%
2019/08/02	1	41.25	0	0.00	41.00	1	9,556	0.01%
2019/08/01	0	0.00	1	41.25	41.40	-1	9,485	-0.01%
2019/07/31	5	42.02	4	41.80	41.80	1	9,412	0.01%
2019/07/30	0	0.00	1	42.15	42.10	-1	9,369	-0.01%
2019/07/26	5	42.53	0	0.00	42.25	5	9,296	0.05%
2019/07/25	11	42.25	12	42.02	42.10	-1	9,293	-0.01%
2019/07/24	3	43.23	0	0.00	42.90	3	9,150	0.03%
2019/07/23	3	46.48	2	46.60	46.80	1	8,840	0.01%
2019/07/22	5.1	46.52	1	46.70	46.35	4.1	8,623	0.05%
2019/07/19	3	46.47	3	46.30	46.20	0	8,487	0.00%
2019/07/18	3	46.28	0	0.00	46.40	3	8,411	0.04%
2019/07/17	1	46.25	1	46.40	46.55	0	8,465	0.00%
2019/07/16	1	46.20	2	46.25	46.40	-1	8,514	-0.01%
2019/07/15	12	46.22	2	46.48	46.05	10	8,419	0.12%
2019/07/12	13	46.26	4	46.21	46.10	9	8,407	0.11%
2019/07/11	4	46.94	0	0.00	47.15	4	8,162	0.05%
2019/07/09	10	48.25	0	0.00	48.05	10	7,845	0.13%
2019/07/02	2	48.20	0	0.00	48.60	2	7,954	0.03%
2019/06/27	1	48.90	1	48.25	48.90	0	8,111	0.00%
2019/06/19	0	0.00	1	47.20	47.40	-1	8,616	-0.01%
2019/06/18	0	0.00	1	46.75	47.00	-1	8,755	-0.01%
2019/06/04	0	0.00	2	45.30	45.30	-2	9,153	-0.02%
2019/06/03	0	0.00	1	45.50	45.50	-1	9,094	-0.01%
2019/05/27	0	0.00	2	43.60	43.45	-2	8,844	-0.02%
2019/05/23	1	44.45	0	0.00	43.90	1	8,963	0.01%
2019/05/22	0	0.00	1	44.10	43.90	-1	9,000	-0.01%
2019/05/20	0	0.00	1	44.15	44.00	-1	8,995	-0.01%
2019/05/17	7	43.39	2	43.60	43.75	5	8,910	0.06%
2019/04/10	0	0.00	1	41.30	41.30	-1	9,228	-0.01%
2019/04/09	0	0.00	1	41.35	41.30	-1	9,145	-0.01%
2019/04/08	1	41.10	1	41.30	41.30	0	9,098	0.00%
2019/04/03	0	0.00	1	41.35	41.30	-1	9,000	-0.01%
2019/04/01	0	0.00	1	40.55	40.50	-1	8,800	-0.01%
2019/03/29	0	0.00	1	40.05	40.10	-1	8,582	-0.01%
2019/03/28	0	0.00	1	39.70	39.85	-1	8,537	-0.01%
2019/03/27	1	39.20	0	0.00	39.40	1	8,400	0.01%
2019/03/26	2	39.45	0	0.00	40.00	2	8,306	0.02%
2019/03/22	2	40.00	2	39.35	39.50	0	8,312	0.00%
2019/03/21	0	0.00	2	39.40	39.50	-2	8,244	-0.02%
2019/03/11	0	0.00	1	37.70	37.95	-1	7,762	-0.01%
2019/02/26	0	0.00	3	38.78	38.60	-3	8,290	-0.04%
2019/02/25	1	37.85	0	0.00	37.85	1	8,173	0.01%
2019/02/21	1	38.85	1	38.85	38.85	0	8,021	0.00%
2019/02/20	0	0.00	7	38.00	38.35	-7	7,926	-0.09%
2019/02/19	0	0.00	1	37.90	37.95	-1	7,842	-0.01%
2019/02/18	1	38.00	0	0.00	37.40	1	7,891	0.01%
2019/02/15	0	0.00	1	38.00	37.90	-1	7,906	-0.01%
2019/02/12	0	0.00	45	37.21	37.30	-45	7,742	-0.58%
2019/01/30	0	0.00	1	36.30	36.45	-1	7,672	-0.01%
2019/01/28	0	0.00	2	36.20	36.20	-2	7,736	-0.03%
2019/01/25	0	0.00	4	36.05	36.20	-4	7,800	-0.05%
2019/01/24	2	36.00	0	0.00	36.00	2	7,945	0.03%
2019/01/22	2	35.80	0	0.00	35.80	2	8,201	0.02%
2019/01/18	2	35.95	0	0.00	36.15	2	8,858	0.02%
2019/01/10	0	0.00	3	35.63	35.60	-3	9,389	-0.03%
2019/01/09	1	35.10	1	35.10	35.25	0	9,318	0.00%
2019/01/08	0	0.00	1	34.75	34.65	-1	9,275	-0.01%
2018/12/28	0	0.00	4	34.20	33.95	-4	9,772	-0.04%
2018/12/27	0	0.00	1	33.70	33.55	-1	9,866	-0.01%
2018/12/25	1	33.80	0	0.00	33.80	1	10,006	0.01%
2018/12/19	1	34.60	0	0.00	34.70	1	10,973	0.01%
2018/12/17	8	34.53	13	34.88	34.80	-5	11,458	-0.04%
2018/12/10	0	0.00	1	33.15	33.00	-1	12,208	-0.01%
2018/12/03	5	34.15	5	34.35	34.50	0	13,054	0.00%
2018/11/28	0	0.00	1	33.00	33.05	-1	12,834	-0.01%
2018/11/22	0	0.00	20	32.70	32.60	-20	13,267	-0.15%
2018/11/15	5	33.35	0	0.00	33.40	5	13,415	0.04%
2018/11/14	10	33.35	0	0.00	33.50	10	13,387	0.07%
2018/11/13	10	33.48	0	0.00	33.70	10	13,394	0.07%
2018/11/12	5	33.45	0	0.00	33.70	5	13,584	0.04%
2018/11/09	0	0.00	5	33.35	33.05	-5	13,652	-0.04%
2018/11/08	12	34.06	5	33.90	33.60	7	13,827	0.05%
2018/11/07	5	33.50	0	0.00	33.70	5	14,194	0.04%
2018/11/05	11	32.39	5	32.75	32.45	6	14,236	0.04%
2018/10/23	9	35.01	0	0.00	34.00	9	13,176	0.07%
2018/10/19	5	36.00	0	0.00	36.25	5	13,203	0.04%
2018/10/18	11	37.69	1	37.80	37.40	10	13,155	0.08%
2018/10/17	24	37.89	0	0.00	37.55	24	13,315	0.18%
2018/10/09	0	0.00	5	40.10	39.55	-5	13,264	-0.04%
2018/10/08	5	39.40	0	0.00	39.30	5	13,141	0.04%
2018/10/05	5	39.15	7	39.89	40.15	-2	13,094	-0.02%
2018/10/04	2	39.60	0	0.00	39.70	2	12,987	0.02%
2018/10/03	0	0.00	1	40.65	40.50	-1	12,898	-0.01%
2018/10/02	1	40.25	5	41.10	40.15	-4	13,007	-0.03%
2018/10/01	1	41.40	0	0.00	41.40	1	12,975	0.01%
2018/09/28	1	40.65	2	41.28	41.50	-1	12,967	-0.01%
2018/09/27	0	0.00	2	40.55	40.55	-2	12,655	-0.02%
2018/09/26	1	39.40	0	0.00	39.60	1	12,455	0.01%
2018/09/21	1	40.15	1	40.15	41.25	0	12,178	0.00%
2018/09/17	0	0.00	10	37.25	36.40	-10	11,425	-0.09%
2018/09/13	10	36.50	0	0.00	37.00	10	11,114	0.09%
2018/09/11	1	36.20	0	0.00	36.10	1	10,759	0.01%
2018/09/04	20	41.30	20	41.57	41.10	0	10,051	0.00%
2018/09/03	1	41.20	0	0.00	40.80	1	9,914	0.01%
2018/08/30	4	43.06	0	0.00	41.95	4	9,720	0.04%
2018/08/29	6	45.13	2	45.35	45.40	4	9,464	0.04%
2018/08/28	3	44.77	6	45.33	44.85	-3	9,363	-0.03%
2018/08/27	0	0.00	4	45.28	45.50	-4	9,384	-0.04%
2018/08/24	3	44.60	0	0.00	44.80	3	9,310	0.03%
2018/08/23	3	44.40	0	0.00	44.50	3	9,581	0.03%
2018/08/22	1	44.75	0	0.00	44.80	1	9,544	0.01%
2018/08/21	2	44.00	0	0.00	44.85	2	9,568	0.02%
2018/08/17	1	44.20	3	44.38	44.25	-2	9,440	-0.02%
2018/08/16	0	0.00	1	42.95	42.80	-1	9,224	-0.01%
2018/08/15	4	42.89	0	0.00	43.50	4	9,180	0.04%
2018/08/14	0	0.00	6	43.31	44.10	-6	9,033	-0.07%
2018/08/10	1	41.50	0	0.00	41.30	1	8,668	0.01%
2018/08/09	0	0.00	2	42.10	41.55	-2	8,761	-0.02%
2018/08/08	0	0.00	2	42.18	42.15	-2	8,824	-0.02%
2018/08/07	1	41.15	1	41.55	41.10	0	8,774	0.00%
2018/08/02	1	40.85	1	41.75	41.00	0	8,874	0.00%
2018/07/30	0	0.00	1	41.60	41.50	-1	8,829	-0.01%
2018/07/27	0	0.00	3	41.18	40.60	-3	8,790	-0.03%
2018/07/26	1	41.75	0	0.00	41.75	1	8,832	0.01%
2018/07/25	5	40.15	5	39.95	39.55	0	8,732	0.00%
2018/07/19	0	0.00	2	37.15	37.75	-2	8,709	-0.02%
2018/07/18	1	36.60	0	0.00	36.80	1	8,828	0.01%
2018/07/12	0	0.00	1	35.75	35.70	-1	8,836	-0.01%
2018/07/11	1	35.35	0	0.00	35.55	1	8,821	0.01%
2018/07/04	0	0.00	1	34.65	34.65	-1	8,404	-0.01%
2018/06/19	1	32.65	0.2	32.70	32.65	0.8	7,326	0.01%
2018/06/13	0	0.00	2	33.85	33.65	-2	7,095	-0.03%
2018/06/08	2	33.78	0	0.00	33.85	2	7,124	0.03%
2018/06/07	0	0.00	1	34.20	34.30	-1	7,163	-0.01%
2018/06/06	1	33.90	0	0.00	34.10	1	7,263	0.01%
2018/05/30	0	0.00	4	32.30	32.80	-4	6,771	-0.06%
2018/05/28	0	0.00	1	33.65	33.50	-1	6,679	-0.01%
2018/05/25	0	0.00	1	33.35	33.55	-1	6,710	-0.01%
2018/05/21	0	0.00	1	35.35	35.25	-1	6,581	-0.02%
2018/05/18	0	0.00	3	34.88	35.05	-3	6,508	-0.05%
2018/05/17	0	0.00	2	34.10	34.10	-2	6,387	-0.03%
2018/05/16	2	34.30	1	33.75	33.75	1	6,223	0.02%
2018/05/15	12	33.64	0	0.00	33.75	12	6,089	0.20%
2018/05/11	1	33.00	0	0.00	33.00	1	6,018	0.02%
2018/05/10	0	0.00	1	33.20	33.00	-1	6,005	-0.02%
2018/05/08	0	0.00	4	31.95	32.40	-4	5,741	-0.07%
2018/05/07	1	32.15	2	32.25	31.50	-1	5,623	-0.02%
2018/05/04	1	31.35	0	0.00	31.65	1	5,489	0.02%
2018/05/02	0	0.00	10	32.25	32.05	-10	5,299	-0.19%
2018/04/30	0	0.00	4	31.70	31.75	-4	5,080	-0.08%
2018/04/27	0	0.00	2	31.75	31.75	-2	4,954	-0.04%
2018/04/26	5	31.50	5	31.45	31.30	0	4,875	0.00%
2018/04/25	9	30.62	17	30.22	30.70	-8	4,731	-0.17%
2018/04/24	10	31.51	0	0.00	30.90	10	4,645	0.22%
2018/04/23	5	31.07	1	31.00	30.95	4	4,479	0.09%
2018/04/20	4	30.48	21	30.02	30.40	-17	4,408	-0.39%
2018/04/19	20	29.60	0	0.00	30.15	20	4,378	0.46%
2018/03/16	1	28.85	0	0.00	29.10	1	5,608	0.02%
2018/03/14	2	29.30	0	0.00	29.50	2	5,498	0.04%
2018/03/13	12	29.57	0	0.00	29.45	12	5,497	0.22%
2018/03/05	0	0.00	10	27.95	27.90	-10	5,528	-0.18%
2018/03/02	2	27.75	0	0.00	27.90	2	5,519	0.04%
2018/03/01	4	27.83	0	0.00	28.20	4	5,477	0.07%
2018/02/27	4	28.10	0	0.00	28.40	4	5,431	0.07%
2018/01/17	0	0.00	0.3	30.75	30.90	-0.3	4,345	-0.01%
2018/01/05	0	0.00	0.5	29.20	29.35	-0.5	3,339	-0.01%
2018/01/04	0	0.00	1.2	28.54	28.60	-1.2	3,220	-0.04%
2018/01/03	1	28.30	4	28.30	28.40	-3	3,145	-0.10%
2018/01/02	2	28.15	0	0.00	28.20	2	3,041	0.07%