中鼎 (9933)-永豐金-敦北券商分點個股進出

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

中鼎

(9933)

可現股當沖

股價
48.70
漲跌
▲0.40
漲幅
+0.83%
成交量
3,162張
產業
上市其他類股
404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

中鼎 (9933)籌碼相關－永豐金-敦北券商分點個股進出

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

永豐金-敦北券商分點個股進出
永豐金-敦北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
2024/06/04	0	0.00	2	48.20	48.70	-2	4,940	-0.04%
2024/06/03	0	0.00	5	48.30	48.30	-5	4,959	-0.10%
2024/05/31	0	0.00	1	48.00	48.20	-1	4,982	-0.02%
2024/05/30	0	0.00	0.7	47.50	47.35	-0.7	4,983	-0.01%
2024/05/29	0	47.80	0	0.00	47.65	0	4,987	0.00%
2024/05/28	31	47.63	0	0.00	47.90	31	5,008	0.62%
2024/05/27	0	47.30	0	0.00	47.30	0	5,005	0.00%
2024/05/24	2	46.80	0	0.00	47.15	2	4,984	0.04%
2024/05/23	2.1	47.40	0	0.00	47.40	2.1	4,945	0.04%
2024/05/22	0	48.20	8	48.20	48.15	-8	4,907	-0.16%
2024/05/17	0	0.00	1.5	47.60	47.95	-1.5	4,821	-0.03%
2024/05/16	2	47.45	0	0.00	47.45	2	4,804	0.04%
2024/05/14	0	0.00	5	47.52	47.30	-5	4,728	-0.11%
2024/05/13	6.1	47.62	12	47.56	47.55	-6	4,674	-0.13%
2024/05/10	0	0.00	1	48.25	48.75	-1	4,595	-0.02%
2024/05/09	1	47.65	0	0.00	47.55	1	4,531	0.02%
2024/05/08	2.2	47.85	1	48.50	47.80	1.2	4,488	0.03%
2024/05/07	5.2	48.15	14	47.73	48.15	-8.8	4,414	-0.20%
2024/05/06	132.2	49.54	10	48.61	48.55	122.2	4,204	2.91%	大買/鉅額交易
2024/05/03	4	52.83	2	53.80	53.90	2	3,721	0.05%
2024/05/02	4	52.60	5.5	52.46	52.30	-1.5	3,607	-0.04%
2024/04/30	1	51.70	0	0.00	51.70	1	3,534	0.03%
2024/04/29	5	51.18	1	51.70	51.80	4	3,503	0.11%
2024/04/26	12	51.35	10	51.10	51.40	2	3,455	0.06%
2024/04/25	16	52.17	16	51.41	51.40	0	3,386	0.00%
2024/04/24	1	50.20	0	0.00	50.50	1	3,229	0.03%
2024/04/23	0	0.00	0.3	49.40	49.80	-0.3	3,168	-0.01%
2024/04/22	8	51.05	9	51.06	49.50	-1	3,118	-0.03%
2024/04/19	50	50.90	0	0.00	50.20	50	2,973	1.68%
2024/04/18	10	50.07	0.1	49.95	49.90	9.9	2,735	0.36%
2024/04/17	0.1	48.10	0	0.00	48.45	0.1	2,496	0.00%
2024/04/16	1	47.45	6	47.78	47.30	-5	2,449	-0.20%
2024/04/15	0	0.00	2	48.90	48.90	-2	2,368	-0.08%
2024/04/12	7	49.14	9.2	49.39	49.55	-2.2	2,322	-0.09%
2024/04/11	11	49.08	0.1	49.03	49.20	10.9	2,276	0.48%
2024/04/10	0	0.00	3	49.32	49.50	-3	2,213	-0.14%
2024/04/09	1	48.50	1.1	48.78	48.55	-0.1	2,082	0.00%
2024/04/08	53.5	47.99	1	47.70	47.70	52.5	2,016	2.60%
2024/04/03	2	47.65	0	0.00	47.70	2	1,974	0.10%
2024/04/02	3	46.64	1	46.35	46.85	2	1,928	0.10%
2024/04/01	0.3	47.27	1	47.05	46.80	-0.7	1,897	-0.04%
2024/03/29	0	0.00	2	47.42	47.40	-2	1,864	-0.11%
2024/03/27	1	47.30	3	47.27	47.60	-2	1,817	-0.11%
2024/03/26	0	0.00	0	45.90	45.50	0	1,677	0.00%
2024/03/21	0	0.00	1	45.80	45.85	-1	1,646	-0.06%
2024/03/20	0	0.00	3.1	45.71	45.45	-3.1	1,621	-0.19%
2024/03/19	0	0.00	3.1	45.23	45.30	-3.1	1,585	-0.19%
2024/03/18	2	44.65	2	44.68	44.80	0	1,581	0.00%
2024/03/15	0	44.30	0	0.00	44.35	0	1,577	0.00%
2024/03/14	2	45.03	0	0.00	44.90	2	1,543	0.13%
2024/03/12	2.5	44.66	1	44.65	44.65	1.5	1,491	0.10%
2024/03/11	0	0.00	3.1	45.37	45.25	-3.1	1,465	-0.21%
2024/03/08	0	0.00	3	44.32	44.70	-3	1,417	-0.21%
2024/03/07	1	43.70	12.1	43.97	44.20	-11.1	1,376	-0.80%
2024/03/06	1.3	44.46	1	44.50	44.25	0.3	1,373	0.02%
2024/03/05	2	43.95	8.2	43.91	43.90	-6.2	1,346	-0.46%
2024/03/04	3	43.47	0	0.00	43.55	3	1,336	0.22%
2024/03/01	2	43.48	28.9	43.72	43.70	-26.9	1,382	-1.95%
2024/02/27	0	0.00	1	43.00	42.80	-1	1,369	-0.07%
2024/02/26	0.1	42.75	1	42.90	42.90	-0.9	1,372	-0.07%
2024/02/20	0.1	42.92	0	0.00	42.70	0.1	1,429	0.01%
2024/02/19	1.5	42.98	1	43.05	42.90	0.5	1,459	0.03%
2024/02/15	0.1	42.00	0	0.00	41.90	0.1	1,548	0.00%
2024/02/05	3	42.00	1	41.95	42.00	2	1,565	0.13%
2024/02/02	0	0.00	1	42.30	42.20	-1	1,608	-0.06%
2024/02/01	1	42.35	0	0.00	42.30	1	1,668	0.06%
2024/01/31	0.1	42.05	0	0.00	42.30	0.1	1,725	0.01%
2024/01/30	0.1	42.00	1	41.85	41.80	-0.9	1,749	-0.05%
2024/01/29	3	42.35	2	42.40	42.25	1	1,776	0.06%
2024/01/26	0	42.20	4	42.18	42.30	-4	1,945	-0.20%
2024/01/25	1.1	42.10	0	0.00	42.05	1.1	1,957	0.06%
2024/01/24	1	42.25	0	0.00	42.15	1	1,957	0.05%
2024/01/17	0.1	42.05	5.3	42.00	42.05	-5.2	1,975	-0.26%
2024/01/16	1.3	42.40	0	0.00	42.25	1.3	1,973	0.06%
2024/01/15	0.1	42.65	3	42.03	42.75	-2.9	1,985	-0.15%
2024/01/12	6.1	41.90	0	0.00	41.75	6.1	1,983	0.31%
2024/01/11	0.1	42.15	0	0.00	42.15	0.1	1,985	0.01%
2024/01/09	0.1	42.20	0	0.00	42.10	0.1	2,030	0.00%
2024/01/05	0	0.00	1	42.20	42.25	-1	2,092	-0.05%
2024/01/04	1.1	42.06	0	0.00	42.10	1.1	2,108	0.05%
2024/01/03	3.1	42.17	0	0.00	42.15	3.1	2,126	0.14%
2024/01/02	1	42.40	5	42.40	42.45	-4	2,141	-0.19%
2023/12/29	1	42.10	0	0.00	42.15	1	2,145	0.05%
2023/12/26	0	0.00	1	42.45	42.50	-1	2,155	-0.05%
2023/12/25	0	0.00	10	42.05	42.10	-10	2,150	-0.46%
2023/12/22	0	0.00	5.1	42.06	42.00	-5.1	2,155	-0.23%
2023/12/21	0	0.00	0.1	42.20	42.00	-0.1	2,155	0.00%
2023/12/20	0.3	42.20	0	0.00	42.20	0.3	2,152	0.01%
2023/12/19	1.5	42.03	2	42.20	42.00	-0.5	2,145	-0.02%
2023/12/18	2.1	43.08	0	0.00	42.60	2.1	2,128	0.10%
2023/12/14	0	0.00	0.1	43.80	43.80	-0.1	2,092	0.00%
2023/12/13	2.2	43.45	0	0.00	43.65	2.2	2,077	0.10%
2023/12/12	0.8	43.85	11	43.86	43.80	-10.2	2,062	-0.49%
2023/12/06	13.3	44.24	0	0.00	43.95	13.3	2,014	0.66%
2023/12/05	1	43.95	0	0.00	44.10	1	2,001	0.05%
2023/12/04	3	44.15	0	0.00	44.15	3	2,006	0.15%
2023/12/01	6.1	44.24	1.1	44.63	44.35	5	2,046	0.25%
2023/11/30	1	43.80	0	0.00	43.85	1	1,993	0.05%
2023/11/29	0.1	43.85	1.1	43.90	44.00	-1	1,975	-0.05%
2023/11/28	5	43.66	4	43.95	43.60	1	1,960	0.05%
2023/11/27	2.1	43.39	52	43.26	43.20	-49.9	1,898	-2.63%
2023/11/24	0	0.00	0.1	42.98	43.05	-0.1	1,867	-0.01%
2023/11/21	1	42.75	1	43.00	42.90	0	1,846	0.00%
2023/11/20	3	43.13	0	0.00	43.05	3	1,834	0.16%
2023/11/17	0	0.00	1	43.55	43.50	-1	1,826	-0.05%
2023/11/16	5	44.00	5	43.70	43.95	0	1,819	0.00%
2023/11/15	0.1	43.55	9.5	43.65	43.70	-9.4	1,790	-0.53%
2023/11/14	6	43.33	4.1	43.74	42.95	2	1,735	0.11%
2023/11/13	1	42.45	7	42.73	42.90	-6	1,696	-0.35%
2023/11/10	1.1	42.68	10	42.98	42.90	-8.9	1,671	-0.53%
2023/11/09	0	0.00	1	42.90	42.65	-1	1,643	-0.06%
2023/11/08	0	0.00	0.6	42.60	42.65	-0.6	1,601	-0.03%
2023/11/07	0	0.00	3.2	42.06	42.15	-3.2	1,540	-0.20%
2023/11/06	11.2	41.71	3	41.80	41.80	8.1	1,506	0.54%
2023/11/03	1	42.05	4.6	41.64	41.55	-3.6	1,470	-0.24%
2023/10/31	3.3	39.67	0	0.00	39.45	3.3	1,311	0.25%
2023/10/27	0	40.00	0	0.00	39.90	0	1,326	0.00%
2023/10/26	0.2	39.83	10	39.75	39.80	-9.9	1,332	-0.74%
2023/10/25	0	39.90	0	0.00	39.80	0	1,334	0.00%
2023/10/24	22	39.54	0	0.00	39.50	22	1,326	1.66%
2023/10/20	0	39.55	0	0.00	39.50	0	1,324	0.00%
2023/10/19	0	39.30	0	0.00	39.45	0	1,317	0.00%
2023/10/18	0	39.60	0	0.00	39.50	0	1,311	0.00%
2023/10/17	0	39.80	0	0.00	39.75	0	1,289	0.00%
2023/10/16	0.1	40.00	0	0.00	40.15	0.1	1,283	0.01%
2023/10/13	25	39.41	0	0.00	39.35	25	1,252	2.00%
2023/10/12	0.1	39.72	3	39.75	39.85	-2.9	1,249	-0.23%
2023/10/11	1	39.55	0	0.00	39.45	1	1,246	0.08%
2023/10/06	0	39.11	0	0.00	39.05	0	1,228	0.00%
2023/10/04	0	39.20	0	0.00	39.00	0	1,211	0.00%
2023/10/03	3.1	39.21	0	0.00	39.20	3.1	1,213	0.26%
2023/10/02	3	39.37	0	0.00	39.35	3	1,244	0.24%
2023/09/28	0.1	39.60	0	0.00	39.45	0.1	1,301	0.00%
2023/09/27	0	39.50	0	0.00	39.45	0	1,333	0.00%
2023/09/26	0	39.70	0	0.00	39.45	0	1,343	0.00%
2023/09/22	1	39.65	0	0.00	39.65	1	1,351	0.07%
2023/09/21	1	40.00	0	0.00	40.00	1	1,349	0.07%
2023/09/20	0.1	40.40	0	0.00	40.30	0.1	1,344	0.01%
2023/09/19	0.1	40.40	0	0.00	40.30	0.1	1,347	0.00%
2023/09/18	2	40.10	0	0.00	40.20	2	1,346	0.15%
2023/09/15	1	40.10	0	0.00	40.10	1	1,350	0.07%
2023/09/11	1	39.90	0	0.00	39.95	1	1,350	0.07%
2023/09/08	2	40.18	0	0.00	40.40	2	1,347	0.15%
2023/09/07	2.1	40.14	0	0.00	40.10	2.1	1,343	0.16%
2023/09/06	0	0.00	7.2	40.82	40.75	-7.2	1,318	-0.54%
2023/09/05	0	0.00	0.2	40.02	39.95	-0.2	1,256	-0.02%
2023/08/31	5	39.35	0	0.00	39.45	5	1,276	0.39%
2023/08/30	1.3	39.18	0	0.00	39.35	1.3	1,285	0.10%
2023/08/23	2.1	38.80	0	0.00	38.85	2.1	1,343	0.16%
2023/08/22	3.2	39.13	0	0.00	39.00	3.2	1,333	0.24%
2023/08/21	0.1	39.45	0	0.00	39.20	0.1	1,329	0.01%
2023/08/18	0.1	39.39	0	0.00	39.60	0.1	1,319	0.01%
2023/08/16	4	39.28	0	0.00	39.35	4	1,309	0.31%
2023/08/15	2.6	39.45	0	0.00	39.55	2.6	1,309	0.20%
2023/08/14	2.5	39.66	0	0.00	39.60	2.5	1,317	0.19%
2023/08/08	2.1	39.96	0	0.00	40.05	2.1	1,387	0.15%
2023/08/07	1	40.00	5.4	40.02	40.35	-4.4	1,402	-0.32%
2023/08/02	3	40.05	0	0.00	40.00	3	1,472	0.20%
2023/08/01	1.1	40.20	1	40.25	40.25	0.1	1,573	0.00%
2023/07/31	0	0.00	6	40.38	40.35	-6	1,567	-0.38%
2023/07/28	0	0.00	1	40.35	40.40	-1	1,564	-0.06%
2023/07/27	0	0.00	2.3	40.30	40.25	-2.3	1,565	-0.15%
2023/07/25	3.2	40.09	0	0.00	40.05	3.2	1,594	0.20%
2023/07/21	0	0.00	4	40.45	40.45	-4	1,576	-0.25%
2023/07/18	0	0.00	1	40.10	40.10	-1	1,576	-0.06%
2023/07/17	0	0.00	2	40.50	40.50	-2	1,567	-0.13%
2023/07/13	6	39.94	0	0.00	39.90	6	1,557	0.39%
2023/07/10	1	39.75	1	39.80	39.80	0	1,613	0.00%
2023/07/07	1.1	39.90	0	0.00	39.75	1.1	1,628	0.07%
2023/07/06	1.1	40.22	0	0.00	40.20	1.1	1,601	0.07%
2023/07/05	0.1	42.10	0	0.00	42.15	0.1	1,547	0.01%
2023/07/04	0.5	42.15	0	0.00	42.10	0.5	1,519	0.03%
2023/07/03	0.1	42.15	0	0.00	42.15	0.1	1,525	0.00%
2023/06/30	1	42.00	1	42.15	42.10	0	1,535	0.00%
2023/06/29	0	0.00	0.6	42.00	42.05	-0.6	1,541	-0.04%
2023/06/26	0.1	41.85	0	0.00	41.95	0.1	1,593	0.00%
2023/06/21	0.1	41.85	0	0.00	41.75	0.1	1,611	0.00%
2023/06/16	0.1	42.05	0	0.00	41.65	0.1	1,665	0.00%
2023/06/15	0	0.00	1	42.15	42.10	-1	1,663	-0.06%
2023/06/13	0.1	41.90	0	0.00	42.00	0.1	1,707	0.00%
2023/06/12	0.1	41.90	0	0.00	41.95	0.1	1,723	0.01%
2023/06/09	0.1	42.10	0	0.00	42.00	0.1	1,766	0.00%
2023/06/08	0.5	42.00	3	42.00	41.90	-2.5	1,817	-0.14%
2023/06/02	0	0.00	5	41.75	41.80	-5	2,075	-0.24%
2023/06/01	1	41.00	0	0.00	41.15	1	2,059	0.05%
2023/05/29	0	0.00	0	41.25	41.25	0	2,022	0.00%
2023/05/19	0	0.00	2	41.30	41.40	-2	2,021	-0.10%
2023/05/18	1	40.80	0	0.00	41.05	1	2,032	0.05%
2023/05/17	1	40.65	0	0.00	40.90	1	2,024	0.05%
2023/05/11	1	40.30	0.9	40.45	40.25	0.1	1,969	0.00%
2023/05/10	0	40.50	135	40.30	40.30	-135	1,955	-6.90%	大賣/鉅額交易
2023/05/09	3.1	41.04	122	40.67	40.70	-118.9	1,938	-6.13%	大賣/鉅額交易
2023/05/08	3.2	40.87	23	40.61	41.00	-19.8	1,911	-1.04%
2023/05/05	1.2	42.71	0	0.00	42.60	1.2	1,811	0.07%
2023/05/04	1	42.55	0	0.00	42.75	1	1,832	0.05%
2023/04/25	0.3	42.15	0	0.00	41.95	0.3	1,827	0.02%
2023/04/17	2	42.75	0	0.00	42.90	2	1,936	0.10%
2023/04/14	0	0.00	4	43.09	43.05	-4	1,925	-0.21%
2023/04/12	0	0.00	1.1	42.62	42.95	-1.1	1,893	-0.06%
2023/04/11	30	42.65	0	0.00	42.50	30	1,874	1.60%
2023/04/10	36	42.41	0	0.00	42.45	36	1,877	1.92%
2023/03/29	0	42.25	0	0.00	42.15	0	1,846	0.00%
2023/03/28	0	42.35	1	42.50	42.45	-1	1,853	-0.05%
2023/03/27	0	42.50	0	0.00	42.35	0	1,870	0.00%
2023/03/24	6	42.64	2	42.55	42.55	4	1,899	0.21%
2023/03/23	1	42.80	0	0.00	42.65	1	1,897	0.05%
2023/03/22	1	42.30	0	0.00	42.45	1	1,885	0.05%
2023/03/21	5	42.01	0	42.10	42.05	5	1,895	0.26%
2023/03/16	1.5	41.10	0	0.00	41.20	1.5	1,944	0.08%
2023/03/15	0	0.00	1	41.70	41.65	-1	2,033	-0.05%
2023/03/14	2	41.35	2	41.40	41.25	0	2,057	0.00%
2023/03/13	2.2	41.83	0	0.00	41.85	2.2	2,057	0.10%
2023/03/10	1.4	42.30	0	0.00	42.20	1.4	2,049	0.07%
2023/03/09	45	43.00	9	42.95	42.80	36	2,039	1.77%
2023/03/08	27.1	42.93	7.5	43.02	43.40	19.5	2,020	0.97%
2023/03/07	0	0.00	7	45.41	45.60	-7	1,876	-0.37%
2023/03/06	0	0.00	3	45.15	45.10	-3	1,880	-0.16%
2023/03/03	3	44.70	0	0.00	44.80	3	1,888	0.16%
2023/03/01	0.2	44.35	0	0.00	44.40	0.2	1,961	0.01%
2023/02/24	0	44.45	0	0.00	44.45	0	1,991	0.00%
2023/02/23	13	44.84	2	44.80	44.65	11	2,027	0.54%
2023/02/22	1	44.00	0	0.00	44.20	1	2,061	0.05%
2023/02/21	1	44.25	0	0.00	44.25	1	2,090	0.05%
2023/02/20	0	0.00	1	44.10	44.20	-1	2,146	-0.05%
2023/02/17	0	0.00	0	44.05	44.20	0	2,220	0.00%
2023/02/16	1	43.55	0	0.00	43.55	1	2,303	0.04%
2023/02/15	5.1	43.90	1	44.50	43.85	4.1	2,384	0.17%
2023/02/14	5	44.25	5	44.25	44.50	0	2,436	0.00%
2023/02/13	5	44.10	66	43.64	44.10	-61	2,534	-2.41%
2023/02/10	0.3	43.47	0	0.00	43.60	0.3	2,651	0.01%
2023/02/09	4.5	43.93	1	43.60	43.65	3.5	2,917	0.12%
2023/02/08	0.1	44.05	1	44.10	44.00	-0.9	3,232	-0.03%
2023/02/07	0	0.00	1	44.30	44.20	-1	3,368	-0.03%
2023/02/06	0.2	43.50	0	0.00	43.70	0.2	3,360	0.00%
2023/02/03	0	0.00	1	43.30	43.35	-1	3,369	-0.03%
2023/02/02	1.1	43.28	4	43.23	43.25	-2.9	3,364	-0.09%
2023/01/30	61	42.90	0.4	42.95	42.90	60.6	3,399	1.78%
2023/01/17	1	42.50	0	0.00	42.45	1	3,394	0.03%
2023/01/16	138	42.83	0	0.00	42.90	138	3,419	4.04%	大買/鉅額交易
2023/01/09	0	0.00	0	42.65	42.60	0	3,486	0.00%
2023/01/03	1.1	41.60	0	0.00	42.10	1.1	3,518	0.03%
2022/12/22	0	41.65	0	0.00	41.60	0	3,655	0.00%
2022/12/20	1.2	41.89	7.5	41.43	41.35	-6.3	3,704	-0.17%
2022/12/19	0.1	42.52	7	42.80	42.30	-6.9	3,709	-0.19%
2022/12/16	2	43.03	3	42.50	42.80	-1	3,722	-0.03%
2022/12/15	1	42.90	1	43.15	42.85	0	3,748	0.00%
2022/12/14	3.1	42.82	2.5	42.76	42.85	0.6	3,781	0.02%
2022/12/13	0.1	43.06	0	0.00	42.85	0.1	3,826	0.00%
2022/12/12	10	42.74	2	43.08	43.35	8	3,844	0.21%
2022/12/09	0	42.75	2	43.35	42.65	-2	3,832	-0.05%
2022/12/08	9	43.08	12	43.01	43.05	-3	3,825	-0.08%
2022/12/07	7	43.31	2	42.75	42.15	5	3,798	0.13%
2022/12/06	5	42.05	3	41.81	42.05	2	3,709	0.05%
2022/12/05	1.3	41.39	3.1	41.42	41.30	-1.8	3,691	-0.05%
2022/12/02	0	0.00	2	42.10	41.80	-2	3,745	-0.05%
2022/12/01	0	0.00	1	41.65	41.70	-1	3,739	-0.03%
2022/11/30	1	40.80	0	0.00	40.65	1	3,791	0.03%
2022/11/29	1	40.40	2	40.45	40.40	-1	3,918	-0.03%
2022/11/28	0	0.00	10.7	40.46	40.40	-10.7	3,944	-0.27%
2022/11/25	0.6	40.49	1	40.50	40.40	-0.5	3,936	-0.01%
2022/11/24	6.1	39.99	4.1	40.30	40.20	2	3,921	0.05%
2022/11/23	0.1	40.00	0.1	40.03	40.25	0	3,888	0.00%
2022/11/22	5.1	39.85	0	0.00	39.80	5.1	3,856	0.13%
2022/11/21	1.1	39.99	0	0.00	40.15	1.1	3,840	0.03%
2022/11/18	2.3	39.50	0	0.00	39.55	2.3	3,805	0.06%
2022/11/17	0	40.00	13	39.60	39.90	-13	3,751	-0.35%
2022/11/16	3	39.97	0	0.00	39.75	3	3,717	0.08%
2022/11/15	3	39.97	0	0.00	40.00	3	3,659	0.08%
2022/11/14	3	40.15	0	0.00	40.25	3	3,582	0.08%
2022/11/11	9	39.29	2	39.20	39.10	7	3,500	0.20%
2022/11/10	1.1	38.72	1	38.65	38.70	0.1	3,419	0.00%
2022/11/09	4	38.85	0	0.00	38.80	4	3,385	0.12%
2022/11/08	2.1	38.98	0	0.00	38.90	2.1	3,291	0.06%
2022/11/07	11.1	39.06	6	38.88	38.60	5.1	3,174	0.16%
2022/11/04	73	40.27	3	39.75	40.10	70	2,913	2.40%
2022/11/03	8.6	42.71	54	42.82	42.70	-45.4	2,588	-1.75%
2022/11/02	0	0.00	1	47.30	47.40	-1	2,445	-0.04%
2022/11/01	0	46.65	2	47.28	47.30	-2	2,439	-0.08%
2022/10/28	0	0.00	1	47.20	46.65	-1	2,469	-0.04%
2022/10/27	2	47.30	0.5	47.20	47.35	1.5	2,460	0.06%
2022/10/26	0.1	45.86	0	0.00	46.60	0.1	2,447	0.00%
2022/10/24	0	45.55	1	45.45	45.40	-1	2,424	-0.04%
2022/10/21	2	46.30	2	46.20	46.20	0	2,423	0.00%
2022/10/20	0.1	45.19	0	0.00	45.60	0.1	2,432	0.00%
2022/10/19	0.1	45.90	0	0.00	46.20	0.1	2,390	0.00%
2022/10/18	0	44.60	0	0.00	45.20	0	2,371	0.00%
2022/10/17	0.1	44.00	1.9	43.81	44.45	-1.8	2,367	-0.08%
2022/10/14	0.1	44.65	0	0.00	44.40	0.1	2,368	0.00%
2022/10/13	0	45.05	18	44.23	44.15	-18	2,377	-0.76%
2022/10/12	0	45.60	4	45.78	45.35	-4	2,357	-0.17%
2022/10/11	2.1	45.86	0	0.00	45.85	2.1	2,348	0.09%
2022/10/07	2	46.68	1	46.50	46.60	1	2,324	0.04%
2022/10/06	4.2	45.90	0	0.00	45.80	4.2	2,302	0.18%
2022/10/05	1	46.10	0	0.00	46.05	1	2,307	0.04%
2022/10/03	11	45.60	5	45.95	45.85	6	2,308	0.26%
2022/09/30	0.4	45.49	0	0.00	45.60	0.4	2,301	0.02%
2022/09/29	5	46.58	28	46.37	46.70	-23	2,277	-1.01%
2022/09/28	0.1	46.95	0	0.00	46.05	0.1	2,289	0.00%
2022/09/26	4.1	47.50	5	47.55	47.25	-0.9	2,273	-0.04%
2022/09/23	1	49.40	0	0.00	49.00	1	2,289	0.04%
2022/09/22	20	49.45	3.1	49.19	49.50	17	2,315	0.73%
2022/09/21	1	48.70	1	48.80	48.90	0	2,267	0.00%
2022/09/20	2.2	48.30	1	48.50	48.30	1.2	2,235	0.05%
2022/09/19	1	46.50	0	0.00	46.85	1	2,213	0.05%
2022/09/14	2.2	47.38	1	47.10	47.30	1.2	2,316	0.05%
2022/09/12	2.1	47.46	2	47.78	47.55	0.1	2,485	0.00%
2022/09/08	2.2	48.08	0	0.00	47.80	2.2	2,601	0.08%
2022/09/07	2.1	48.42	2.3	48.37	48.40	-0.2	2,727	-0.01%
2022/09/06	8	48.62	6.1	48.50	48.35	2	2,772	0.07%
2022/09/05	8.1	48.68	0	0.00	48.85	8.1	2,685	0.30%
2022/09/02	6	45.93	0	0.00	45.95	6	2,527	0.24%
2022/09/01	0	44.80	0	0.00	44.60	0	2,497	0.00%
2022/08/29	0.1	44.81	0	0.00	45.30	0.1	2,489	0.00%
2022/08/26	0	0.00	0.1	45.50	45.95	-0.1	2,486	0.00%
2022/08/24	0	0.00	1	45.00	45.00	-1	2,480	-0.04%
2022/08/23	0.1	45.03	0	0.00	44.95	0.1	2,498	0.00%
2022/08/22	0	0.00	6	45.40	45.20	-6	2,507	-0.24%
2022/08/17	0	0.00	0.1	45.80	45.65	-0.1	2,527	0.00%
2022/08/15	7.2	44.52	0	0.00	44.60	7.2	2,537	0.28%
2022/08/12	0.1	44.40	1	44.60	44.60	-0.9	2,529	-0.04%
2022/08/11	2	44.20	0	0.00	44.50	2	2,528	0.08%
2022/08/04	0	42.70	0	0.00	42.50	0	2,570	0.00%
2022/08/01	1	44.05	0	0.00	44.00	1	2,595	0.04%
2022/07/29	0	0.00	1.1	43.96	44.45	-1.1	2,713	-0.04%
2022/07/28	0.1	44.30	0	0.00	44.15	0.1	2,755	0.00%
2022/07/27	1	44.35	0	0.00	44.75	1	2,731	0.04%
2022/07/26	0	0.00	1.1	42.80	42.90	-1.1	2,695	-0.04%
2022/07/25	0	42.55	0	0.00	42.60	0	2,698	0.00%
2022/07/21	2	40.95	0	0.00	41.30	2	2,710	0.07%
2022/07/20	4	41.74	0	0.00	41.40	4	2,697	0.15%
2022/07/19	2	41.95	0	0.00	41.95	2	2,690	0.07%
2022/07/15	1	41.90	0	0.00	41.90	1	2,760	0.04%
2022/07/12	2.1	41.40	0	0.00	41.70	2.1	2,841	0.07%
2022/07/06	1	40.35	0	0.00	40.10	1	2,839	0.04%
2022/07/05	1	41.35	1	40.70	41.30	0	2,820	0.00%
2022/07/04	1	41.32	0	0.00	41.15	1	2,807	0.04%
2022/07/01	1.4	42.54	1	42.85	42.40	0.4	2,799	0.01%
2022/06/30	3.1	44.92	0	0.00	44.90	3.1	2,764	0.11%
2022/06/29	0	46.15	0	0.00	46.05	0	2,718	0.00%
2022/06/28	1.1	46.30	0	0.00	46.25	1.1	2,702	0.04%
2022/06/27	3	46.67	0	0.00	46.65	3	2,725	0.11%
2022/06/24	2	47.73	3	47.27	46.55	-1	2,756	-0.04%
2022/06/23	3.6	47.93	4	47.84	47.05	-0.4	2,752	-0.02%
2022/06/22	2	48.87	1	49.30	48.90	1	2,797	0.04%
2022/06/21	11	48.15	29.1	48.61	49.00	-18.1	2,765	-0.65%
2022/06/20	1.1	47.97	0	0.00	47.75	1.1	2,715	0.04%
2022/06/17	3	49.30	45.6	49.07	48.10	-42.5	2,596	-1.64%
2022/06/16	1	48.64	53	48.15	48.00	-52	2,497	-2.08%
2022/06/15	1	48.00	1	47.00	47.60	0	2,341	0.00%
2022/06/13	0	45.70	0	0.00	45.75	0	2,364	0.00%
2022/06/10	3	46.00	2	45.90	46.00	1	2,451	0.04%
2022/06/09	2	46.18	2.5	45.97	46.15	-0.5	2,538	-0.02%
2022/06/02	1.1	45.36	0	0.00	45.25	1.1	2,826	0.04%
2022/06/01	3	46.10	3.6	45.95	45.75	-0.6	2,851	-0.02%
2022/05/27	1	45.50	0	0.00	45.60	1	2,851	0.04%
2022/05/25	10	44.91	0.5	44.90	44.90	9.5	2,896	0.33%
2022/05/24	1	43.85	0	0.00	43.70	1	2,927	0.03%
2022/05/23	1	44.00	1	43.80	43.65	0	2,944	0.00%
2022/05/20	0.5	45.35	0	0.00	45.20	0.5	2,930	0.02%
2022/05/19	1	45.75	2	45.70	45.60	-1	2,935	-0.03%
2022/05/18	0	0.00	0	46.70	46.65	0	2,948	0.00%
2022/05/17	0	0.00	0.1	46.60	46.50	-0.1	2,998	0.00%
2022/05/16	0	0.00	0.1	45.85	46.00	-0.1	3,018	0.00%
2022/05/13	0	0.00	0	46.30	46.45	0	3,055	0.00%
2022/05/12	0	45.90	2	46.33	45.50	-2	3,071	-0.07%
2022/05/11	0	47.60	0	0.00	47.60	0	3,084	0.00%
2022/05/10	0.2	47.38	35	47.29	47.55	-34.8	3,095	-1.12%
2022/05/09	0.2	48.76	2	48.98	48.25	-1.8	3,097	-0.06%
2022/05/06	4	48.66	53	48.34	49.15	-49	3,105	-1.58%
2022/05/05	6	47.50	66	47.66	47.80	-60	3,049	-1.97%
2022/05/04	0	0.00	1	46.15	46.10	-1	3,003	-0.03%
2022/05/03	0	46.40	2	46.20	46.20	-2	3,019	-0.07%
2022/04/28	0	0.00	3	45.65	45.60	-3	3,012	-0.10%
2022/04/27	1.1	45.53	0	0.00	45.20	1.1	3,020	0.04%
2022/04/26	0.2	46.80	0	0.00	46.70	0.2	3,008	0.01%
2022/04/25	0.1	46.68	3	47.12	46.80	-2.9	3,007	-0.10%
2022/04/22	2	47.94	3	47.38	47.80	-1	2,993	-0.03%
2022/04/21	3	46.80	0	0.00	46.70	3	2,952	0.10%
2022/04/20	10	47.00	0	0.00	47.30	10	2,940	0.34%
2022/04/19	1	46.70	11	46.52	47.15	-10	2,934	-0.34%
2022/04/18	0	45.85	18	45.96	45.75	-18	2,926	-0.62%
2022/04/15	1.1	46.45	1.1	46.25	46.30	0	2,947	0.00%
2022/04/14	0	0.00	5.1	46.64	46.55	-5.1	2,967	-0.17%
2022/04/13	1	46.75	5.2	46.45	46.45	-4.2	2,954	-0.14%
2022/04/12	1	46.10	0.3	46.05	46.50	0.7	2,943	0.02%
2022/04/11	0	45.65	5	45.75	45.75	-5	2,905	-0.17%
2022/04/08	0	45.72	0	0.00	45.95	0	2,891	0.00%
2022/04/07	0.8	45.39	0.7	45.50	45.50	0	2,880	0.00%
2022/04/06	0	0.00	0	46.05	46.00	0	2,860	0.00%
2022/04/01	0	46.20	0	0.00	46.20	0	2,840	0.00%
2022/03/31	0	46.30	0	0.00	46.35	0	2,833	0.00%
2022/03/30	10	46.30	18	46.77	46.25	-8	2,826	-0.28%
2022/03/29	0	46.75	10	46.85	47.00	-10	2,794	-0.36%
2022/03/28	30	45.85	0	0.00	46.05	30	2,731	1.10%
2022/03/25	11	46.46	2	46.40	46.50	9	2,691	0.34%
2022/03/24	2	44.95	0	0.00	45.00	2	2,594	0.08%
2022/03/23	1	44.25	1	44.80	44.25	0	2,577	0.00%
2022/03/22	0	44.85	2	44.85	44.90	-2	2,564	-0.08%
2022/03/21	2	45.10	4	44.78	45.00	-2	2,547	-0.08%
2022/03/18	0	44.40	1	44.70	44.00	-1	2,497	-0.04%
2022/03/17	70	45.22	1	44.75	44.80	69	2,438	2.83%
2022/03/15	0	44.88	0	0.00	45.10	0	2,324	0.00%
2022/03/14	71	44.53	0	0.00	44.85	71	2,228	3.19%
2022/03/11	0.1	44.10	3	44.18	44.15	-2.9	2,134	-0.14%
2022/03/10	3.2	42.63	0	0.00	42.55	3.2	1,986	0.16%
2022/03/09	0.2	41.20	0	0.00	41.90	0.2	1,903	0.01%
2022/03/08	0	0.00	0.1	40.20	40.40	-0.1	1,854	0.00%
2022/03/07	0	0.00	1.1	40.59	40.65	-1.1	1,831	-0.06%
2022/03/04	0	41.35	0.2	41.40	41.50	-0.1	1,810	-0.01%
2022/03/03	0	0.00	0.2	41.40	41.70	-0.2	1,806	-0.01%
2022/03/02	0	41.35	0	0.00	41.40	0	1,796	0.00%
2022/03/01	0	41.35	0	0.00	41.55	0	1,789	0.00%
2022/02/25	1.1	40.66	0	0.00	41.15	1.1	1,770	0.06%
2022/02/24	0	0.00	0.4	40.20	40.15	-0.4	1,736	-0.02%
2022/02/23	0	0.00	0	40.65	40.70	0	1,689	0.00%
2022/02/22	0	41.00	0	0.00	40.95	0	1,667	0.00%
2022/02/21	0	0.00	0	41.40	41.50	0	1,656	0.00%
2022/02/18	0	41.35	0	0.00	41.45	0	1,664	0.00%
2022/02/17	70.2	41.37	1	41.30	41.10	69.2	1,665	4.15%
2022/02/16	1.2	40.76	3	40.88	41.00	-1.8	1,626	-0.11%
2022/02/15	0.2	40.75	0	0.00	40.65	0.2	1,603	0.01%
2022/02/14	1.2	39.97	1	39.95	40.20	0.2	1,561	0.02%
2022/02/09	1	39.70	7	39.60	39.65	-6	1,453	-0.41%
2022/01/26	0	0.00	14	38.39	38.35	-14	1,353	-1.03%
2022/01/25	0	38.05	0	0.00	38.05	0	1,345	0.00%
2022/01/24	0	0.00	3.5	38.32	38.40	-3.5	1,322	-0.26%
2022/01/14	1	38.54	0	0.00	38.40	1	1,238	0.08%
2022/01/13	1	38.50	21	38.55	38.60	-20	1,252	-1.60%
2022/01/12	2	38.20	0	0.00	38.40	2	1,231	0.16%
2022/01/11	0	0.00	4	38.50	38.60	-4	1,211	-0.33%
2022/01/07	1	37.75	4	37.70	37.65	-3	1,121	-0.27%
2022/01/06	3	37.28	2	37.30	37.25	1	1,095	0.09%
2022/01/04	0	0.00	2	37.20	37.20	-2	1,099	-0.18%
2022/01/03	0	0.00	3	37.25	37.10	-3	1,103	-0.27%
2021/12/29	0	0.00	1	37.25	37.25	-1	1,114	-0.09%
2021/12/28	0	37.20	0	0.00	37.10	0	1,115	0.00%
2021/12/27	1.3	37.12	0	0.00	37.20	1.3	1,123	0.11%
2021/12/23	0	0.00	3	37.00	37.05	-3	1,114	-0.27%
2021/12/17	0	0.00	1	36.50	36.70	-1	1,085	-0.09%
2021/12/16	1	36.10	0	0.00	36.40	1	1,067	0.09%
2021/12/09	0	36.00	1	35.95	35.95	-1	1,158	-0.08%
2021/12/08	3	36.00	0	0.00	36.00	3	1,165	0.26%
2021/12/06	1	35.95	0	0.00	36.00	1	1,227	0.08%
2021/12/02	1	35.90	0	0.00	35.85	1	1,242	0.08%
2021/11/30	0	36.30	0	0.00	35.75	0	1,247	0.00%
2021/11/29	0	0.00	1	36.00	36.05	-1	1,233	-0.08%
2021/11/26	0	36.40	0	0.00	36.15	0	1,230	0.00%
2021/11/23	0	36.65	0	0.00	36.45	0	1,225	0.00%
2021/11/19	0	36.95	0	0.00	36.90	0	1,225	0.00%
2021/11/18	0	0.00	3	37.55	37.15	-3	1,217	-0.25%
2021/11/17	1	37.10	1	37.15	37.15	0	1,204	0.00%
2021/11/16	2	36.90	0	0.00	36.85	2	1,213	0.17%
2021/11/15	7.1	37.15	5	36.82	36.85	2.1	1,230	0.17%
2021/11/05	2	35.90	0	0.00	35.85	2	1,235	0.16%
2021/11/04	0	0.00	2	37.00	36.50	-2	1,191	-0.17%
2021/11/03	0	0.00	1	36.80	36.75	-1	1,182	-0.08%
2021/11/01	2	36.55	0	0.00	36.50	2	1,185	0.17%
2021/10/27	0	0.00	2	36.53	36.60	-2	1,210	-0.17%
2021/10/12	0	0.00	3	36.57	36.60	-3	1,295	-0.23%
2021/10/05	0	35.95	0	0.00	35.85	0	1,296	0.00%
2021/10/04	0	0.00	1	35.85	36.15	-1	1,300	-0.08%
2021/10/01	0	35.85	1	35.65	35.70	-1	1,297	-0.07%
2021/09/27	3	35.52	0	0.00	35.50	3	1,323	0.23%
2021/09/23	1	35.36	0	0.00	35.35	1	1,353	0.08%
2021/09/22	1	35.30	0	0.00	35.30	1	1,377	0.07%
2021/09/17	1	35.21	0	0.00	35.20	1	1,362	0.08%
2021/09/16	1	35.55	0	0.00	35.50	1	1,303	0.08%
2021/09/14	1	36.05	0	0.00	35.85	1	1,297	0.08%
2021/09/08	1	35.60	0	0.00	35.50	1	1,243	0.08%
2021/09/07	3	35.80	0	0.00	35.65	3	1,250	0.24%
2021/08/30	0.7	36.25	0	0.00	36.20	0.7	1,233	0.05%
2021/08/27	0.3	36.00	0	0.00	35.90	0.3	1,228	0.03%
2021/08/20	0	0.00	1	36.00	35.90	-1	1,216	-0.08%
2021/08/11	0	0.00	1	38.55	38.60	-1	1,157	-0.09%
2021/08/10	1	38.40	0	0.00	38.45	1	1,176	0.09%
2021/07/30	0	38.25	0	0.00	38.25	0	1,369	0.00%
2021/07/29	0	39.40	0	0.00	38.30	0	1,360	0.00%
2021/07/28	0	38.55	0	0.00	38.40	0	1,354	0.00%
2021/07/21	5	38.67	0	0.00	38.60	5	1,458	0.34%
2021/07/20	0	0.00	3	38.75	38.75	-3	1,463	-0.21%
2021/07/19	13	38.80	0	0.00	39.15	13	1,483	0.88%
2021/07/16	0	0.00	1	39.20	38.90	-1	1,597	-0.06%
2021/07/14	0	0.00	3	39.13	38.95	-3	1,650	-0.18%
2021/07/08	1	38.80	0	0.00	38.90	1	1,712	0.06%
2021/07/07	3	39.03	0	0.00	38.80	3	1,721	0.17%
2021/07/05	5	39.31	0	0.00	39.40	5	1,757	0.28%
2021/07/01	5	39.25	15	39.10	39.10	-10	1,791	-0.56%
2021/06/30	22	39.36	0	0.00	39.20	22	1,803	1.22%
2021/06/29	22	39.09	0	0.00	39.10	22	1,785	1.23%
2021/06/23	9	38.80	0	0.00	38.85	9	1,880	0.48%
2021/05/31	0	37.80	0	0.00	37.80	0	2,609	0.00%
2021/05/19	0	0.00	1	37.05	36.90	-1	2,660	-0.04%
2021/05/17	1	35.95	3	35.90	35.55	-2	2,652	-0.08%
2021/05/14	2	36.90	0	0.00	36.60	2	2,626	0.08%
2021/05/12	1	37.15	2	38.05	36.80	-1	2,587	-0.04%
2021/05/10	0	0.00	1	39.40	39.30	-1	2,471	-0.04%
2021/05/05	0	0.00	25	38.43	38.30	-25	2,449	-1.02%
2021/05/04	2	38.58	1	37.90	38.10	1	2,445	0.04%
2021/05/03	4	39.08	3	39.15	38.70	1	2,409	0.04%
2021/04/27	0	0.00	2	40.00	39.65	-2	2,390	-0.08%
2021/04/23	1	39.75	0	0.00	39.75	1	2,362	0.04%
2021/04/22	4	40.95	1	40.80	39.65	3	2,352	0.13%
2021/04/20	1	40.10	0	0.00	39.75	1	2,244	0.04%
2021/04/19	1	38.95	2	39.50	39.45	-1	2,230	-0.04%
2021/04/16	0	0.00	1	38.60	38.60	-1	2,201	-0.05%
2021/04/15	0	0.00	1	38.25	38.40	-1	2,204	-0.05%
2021/04/14	0	0.00	4	38.05	38.25	-4	2,282	-0.18%
2021/04/13	0	0.00	1	38.80	38.40	-1	2,310	-0.04%
2021/04/09	0	0.00	1	38.30	38.40	-1	2,312	-0.04%
2021/04/06	0	0.00	2	37.85	37.85	-2	2,286	-0.09%
2021/04/01	3	37.72	3	37.77	37.85	0	2,277	0.00%
2021/03/29	2	37.65	4	37.58	37.60	-2	2,295	-0.09%
2021/03/26	0	0.00	4	37.38	37.70	-4	2,286	-0.17%
2021/03/25	6	36.59	0	0.00	36.80	6	2,260	0.27%
2021/03/24	9	36.23	0	0.00	36.35	9	2,188	0.41%
2021/03/23	7	36.41	0	0.00	36.20	7	2,104	0.33%
2021/03/22	15	36.29	0	0.00	36.20	15	2,031	0.74%
2021/03/19	1	36.30	0	0.00	36.30	1	1,942	0.05%
2021/03/15	1	36.81	0	0.00	36.85	1	1,766	0.06%
2021/03/12	1	36.85	0	0.00	36.90	1	1,759	0.06%
2021/03/11	1	37.15	0	0.00	37.10	1	1,767	0.06%
2021/03/09	2	36.00	0	0.00	36.10	2	1,739	0.11%
2021/03/08	2	36.38	0	0.00	36.30	2	1,733	0.12%
2021/03/02	0	0.00	1	36.70	36.55	-1	1,689	-0.06%
2021/02/25	3	36.80	0	0.00	36.80	3	1,687	0.18%
2021/02/24	1	36.50	0	0.00	36.75	1	1,688	0.06%
2021/02/22	0	0.00	3	36.65	36.80	-3	1,666	-0.18%
2021/02/19	1	36.45	0	0.00	36.55	1	1,681	0.06%
2021/02/18	1	36.50	0	0.00	36.50	1	1,679	0.06%
2021/02/05	1	35.60	2	35.60	35.50	-1	1,670	-0.06%
2021/02/02	2	35.70	0	0.00	35.85	2	1,716	0.12%
2021/01/27	1	35.40	0	0.00	35.20	1	1,721	0.06%
2021/01/25	0	0.00	1	35.00	35.35	-1	1,712	-0.06%
2021/01/21	6	35.55	0	0.00	35.40	6	1,709	0.35%
2021/01/20	0	0.00	1	35.70	35.50	-1	1,731	-0.06%
2021/01/19	0	0.00	1	36.30	36.20	-1	1,714	-0.06%
2021/01/15	1	36.75	2	36.80	36.50	-1	1,706	-0.06%
2021/01/07	6	37.42	3	37.37	37.20	3	1,735	0.17%
2021/01/06	4	37.80	0	0.00	37.65	4	1,659	0.24%
2021/01/05	1	38.10	0	0.00	38.15	1	1,608	0.06%
2020/12/31	4	38.25	0	0.00	38.20	4	1,575	0.25%
2020/12/30	1	38.20	0	0.00	38.55	1	1,560	0.06%
2020/12/18	4	38.28	0	0.00	38.90	4	1,630	0.25%
2020/12/17	0	0.00	1	38.50	38.55	-1	1,616	-0.06%
2020/12/10	1	38.45	0	38.25	38.10	1	1,826	0.05%
2020/12/08	1	38.30	0	0.00	38.40	1	1,977	0.05%
2020/12/07	1	38.80	1	38.55	38.70	0	2,041	0.00%
2020/12/01	2	39.10	0	0.00	39.00	2	2,582	0.08%
2020/11/23	0	0.00	2	39.80	39.80	-2	2,637	-0.08%
2020/11/18	0	0.00	2	39.75	40.00	-2	2,627	-0.08%
2020/11/17	4	39.40	0	0.00	39.60	4	2,611	0.15%
2020/11/16	11	39.81	11	39.60	39.50	0	2,631	0.00%
2020/11/06	0	0.00	1	38.60	38.45	-1	2,581	-0.04%
2020/11/04	0	0.00	1	39.00	38.95	-1	2,573	-0.04%
2020/10/12	0	0.00	9	39.46	39.10	-9	2,660	-0.34%
2020/10/07	0	0.00	1	39.50	39.55	-1	2,679	-0.04%
2020/10/06	0	0.00	1	39.80	39.75	-1	2,679	-0.04%
2020/10/05	0	0.00	1	39.45	39.45	-1	2,701	-0.04%
2020/09/25	0	0.00	1	38.30	37.70	-1	2,659	-0.04%
2020/09/24	1	38.20	0	0.00	37.70	1	2,640	0.04%
2020/09/21	1	39.85	0	0.00	39.15	1	2,630	0.04%
2020/09/18	1	39.80	3	40.00	39.75	-2	2,753	-0.07%
2020/09/17	0	0.00	2	39.05	38.75	-2	2,801	-0.07%
2020/09/15	1	38.80	1	39.00	38.90	0	3,039	0.00%
2020/09/14	1	39.20	1	39.20	39.05	0	3,164	0.00%
2020/09/11	2	40.80	1	40.90	39.75	1	3,202	0.03%
2020/09/10	3	39.82	5	39.59	39.90	-2	3,088	-0.06%
2020/09/09	2	39.85	7	39.68	39.60	-5	3,036	-0.16%
2020/09/08	0	0.00	2	38.13	37.90	-2	2,882	-0.07%
2020/09/07	7	38.99	11	39.00	38.65	-4	2,923	-0.14%
2020/09/04	18	38.97	14	37.97	39.00	4	2,890	0.14%
2020/09/03	1	36.70	0	0.00	36.70	1	2,665	0.04%
2020/09/02	1	37.15	0	0.00	36.95	1	2,738	0.04%
2020/09/01	1	36.55	5	36.28	36.55	-4	2,839	-0.14%
2020/08/28	0	0.00	1	35.90	35.95	-1	2,891	-0.03%
2020/08/21	1	35.00	0	0.00	34.95	1	2,993	0.03%
2020/08/20	5	34.65	0	0.00	35.00	5	3,007	0.17%
2020/08/19	6	34.94	0	0.00	35.05	6	3,000	0.20%
2020/08/13	2	34.88	0	0.00	35.00	2	3,085	0.06%
2020/08/11	9	35.44	0	0.00	35.40	9	3,138	0.29%
2020/08/07	2	36.23	0	0.00	35.50	2	3,204	0.06%
2020/08/06	2	35.90	1	36.50	36.45	1	3,202	0.03%
2020/07/31	0	0.00	1	34.80	34.90	-1	3,326	-0.03%
2020/07/29	1	35.05	0	0.00	34.95	1	3,365	0.03%
2020/07/28	0	0.00	1	35.00	34.70	-1	3,402	-0.03%
2020/07/24	0	0.00	2	36.75	36.50	-2	3,454	-0.06%
2020/07/23	2	38.45	0	0.00	38.40	2	3,447	0.06%
2020/07/22	1	38.45	0	0.00	38.45	1	3,439	0.03%
2020/07/21	0	0.00	2	38.80	38.75	-2	3,444	-0.06%
2020/07/20	0	0.00	1	38.70	38.95	-1	3,435	-0.03%
2020/07/16	0	0.00	6	38.60	38.75	-6	3,456	-0.17%
2020/07/15	1	38.20	1	38.40	38.75	0	3,453	0.00%
2020/07/13	0	0.00	1	38.25	38.40	-1	3,469	-0.03%
2020/07/10	3	38.42	0	0.00	38.20	3	3,507	0.09%
2020/07/09	1	39.10	11	39.02	39.15	-10	3,478	-0.29%
2020/07/07	3	38.80	0	0.00	38.80	3	3,467	0.09%
2020/07/02	11	38.74	0	0.00	38.80	11	3,538	0.31%
2020/07/01	0	0.00	2	38.83	38.80	-2	3,549	-0.06%
2020/06/30	2	39.60	0	0.00	39.00	2	3,571	0.06%
2020/06/29	1	38.90	2	39.43	39.60	-1	3,567	-0.03%
2020/06/24	0	0.00	1	39.40	38.65	-1	3,425	-0.03%
2020/06/22	3	39.33	0	0.00	39.45	3	3,177	0.09%
2020/06/19	3	39.25	8	38.94	39.40	-5	3,060	-0.16%
2020/06/18	1	38.85	2	38.85	39.45	-1	2,947	-0.03%
2020/06/17	0	0.00	2	38.18	38.40	-2	2,893	-0.07%
2020/06/16	2	37.70	0	0.00	37.85	2	2,887	0.07%
2020/06/12	3	36.87	0	0.00	37.50	3	2,879	0.10%
2020/06/11	3	38.42	4	39.03	38.20	-1	2,827	-0.04%
2020/06/09	3	39.53	0	0.00	39.55	3	2,808	0.11%
2020/06/08	6	38.95	10	39.15	39.30	-4	2,721	-0.15%
2020/06/05	0	0.00	3	36.55	36.85	-3	2,596	-0.12%
2020/06/04	10	36.25	1	36.25	36.25	9	2,576	0.35%
2020/06/03	2	35.50	0	0.00	35.75	2	2,561	0.08%
2020/06/01	1	33.90	0	0.00	34.30	1	2,534	0.04%
2020/05/27	0	0.00	1	34.55	34.70	-1	2,551	-0.04%
2020/05/26	1	34.40	0	0.00	34.25	1	2,548	0.04%
2020/05/21	0	0.00	2	34.75	34.80	-2	2,495	-0.08%
2020/05/20	0	0.00	1	34.20	34.30	-1	2,470	-0.04%
2020/05/19	2	33.90	1	34.00	33.90	1	2,449	0.04%
2020/05/18	1	33.15	3	33.25	33.50	-2	2,425	-0.08%
2020/05/14	1	33.30	5	33.45	33.35	-4	2,387	-0.17%
2020/05/11	10	34.03	9	34.32	34.25	1	2,322	0.04%
2020/05/07	1	32.80	0	0.00	32.80	1	2,242	0.04%
2020/05/06	2	32.83	0	0.00	32.80	2	2,236	0.09%
2020/05/05	0	0.00	5	32.60	32.40	-5	2,204	-0.23%
2020/05/04	7	32.13	0	0.00	32.10	7	2,172	0.32%
2020/04/30	10	32.95	0	0.00	32.95	10	2,128	0.47%
2020/04/28	4	30.99	0	0.00	31.00	4	2,031	0.20%
2020/04/27	1	30.80	1	31.05	31.00	0	2,022	0.00%
2020/04/17	2	31.23	0	0.00	30.80	2	1,912	0.10%
2020/04/16	1	30.65	0	0.00	30.90	1	1,889	0.05%
2020/04/14	2	30.70	0	0.00	30.70	2	1,838	0.11%
2020/04/09	0	0.00	1	30.10	30.20	-1	1,874	-0.05%
2020/04/06	2	28.63	0	0.00	28.45	2	1,788	0.11%
2020/03/30	1	27.65	0	0.00	28.40	1	1,719	0.06%
2020/03/19	0	0.00	1	26.15	25.90	-1	1,617	-0.06%
2020/03/17	0	0.00	5	29.02	29.15	-5	1,575	-0.32%
2020/03/16	1	30.00	0	0.00	29.90	1	1,579	0.06%
2020/03/11	1	34.30	0	0.00	33.60	1	1,547	0.06%
2020/03/09	2	34.03	3	34.65	33.70	-1	1,580	-0.06%
2020/03/03	3	35.87	0	0.00	35.85	3	1,572	0.19%
2020/02/26	5	36.75	0	0.00	36.70	5	1,602	0.31%
2020/02/24	10	36.95	0	0.00	37.00	10	1,708	0.59%
2020/02/20	0	0.00	1	37.35	37.20	-1	1,814	-0.06%
2020/02/12	1	37.00	0	0.00	37.35	1	1,971	0.05%
2020/01/16	2	38.05	1	38.25	38.25	1	2,095	0.05%
2020/01/15	2	37.93	0	0.00	37.75	2	2,084	0.10%
2020/01/14	0	0.00	1	38.00	38.05	-1	2,080	-0.05%
2020/01/10	1	37.30	0	0.00	37.20	1	2,113	0.05%
2019/12/26	1	37.70	0	0.00	37.80	1	2,018	0.05%
2019/12/25	4	37.55	0	0.00	37.65	4	2,008	0.20%
2019/12/18	1	38.25	0	0.00	38.15	1	2,034	0.05%
2019/12/17	3	38.33	0	0.00	38.30	3	2,040	0.15%
2019/12/05	0	0.00	1	38.55	38.70	-1	1,897	-0.05%
2019/12/04	3	37.65	0	0.00	38.15	3	1,857	0.16%
2019/11/28	0	0.00	6	37.60	37.35	-6	1,732	-0.35%
2019/11/27	2	36.85	0	0.00	37.10	2	1,758	0.11%
2019/11/26	5	37.39	12	37.22	36.60	-7	1,741	-0.40%
2019/11/25	8	37.28	0	0.00	37.25	8	1,699	0.47%
2019/11/22	4	36.93	3	37.45	37.80	1	1,666	0.06%
2019/11/21	0	0.00	15	36.57	36.70	-15	1,605	-0.93%
2019/11/20	15	35.59	0	0.00	35.90	15	1,535	0.98%
2019/11/14	0	0.00	7	37.76	37.40	-7	1,325	-0.53%
2019/11/13	5	38.58	3	38.55	38.40	2	1,286	0.16%
2019/11/12	0	0.00	4	39.20	39.10	-4	1,251	-0.32%
2019/11/11	4	39.85	0	0.00	39.35	4	1,226	0.33%
2019/11/08	0	0.00	2.4	40.25	40.20	-2.4	1,190	-0.20%
2019/11/06	0	0.00	62	40.30	40.10	-62	1,130	-5.49%
2019/10/31	1	40.75	0	0.00	40.90	1	1,071	0.09%
2019/09/26	5	42.78	0	0.00	42.60	5	869	0.58%
2019/08/08	0	0.00	20	43.70	44.10	-20	848	-2.36%
2019/08/02	1	44.75	0	0.00	44.70	1	864	0.12%