中鼎 (9933)-第一金-台南券商分點個股進出

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
51.8
漲跌
▼0.6
漲幅
-1.15%
成交量
4,546張
產業
上市其他類股▼0.29%
406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－第一金-台南券商分點個股進出

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-台南券商分點個股進出
第一金-台南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
2024/06/26	2.2	52.40	3	52.37	51.80	-0.8	5,436	-0.01%
2024/06/25	17.1	52.64	0	0.00	52.40	17.1	5,402	0.32%
2024/06/24	1.1	52.38	5	53.40	53.50	-3.9	5,426	-0.07%
2024/06/21	0.1	51.80	3	52.40	52.60	-2.9	5,296	-0.05%
2024/06/20	4.1	52.46	14	52.87	52.80	-9.9	5,128	-0.19%
2024/06/19	3	52.07	14	52.30	52.40	-11	5,002	-0.22%
2024/06/18	1	50.60	10	50.99	50.90	-9	4,860	-0.19%
2024/06/17	2.1	49.63	0.2	49.95	49.95	1.9	4,827	0.04%
2024/06/14	3	49.50	1	49.45	49.50	2	4,805	0.04%
2024/06/13	17.1	48.67	130.3	48.75	49.05	-113.2	4,777	-2.37%	大賣/鉅額交易
2024/06/12	0.1	48.50	0.1	48.35	48.65	0	4,791	0.00%
2024/06/07	3.3	48.55	22.3	48.90	48.80	-19	4,825	-0.39%
2024/06/06	0.2	48.00	5.8	48.06	48.20	-5.6	4,840	-0.11%
2024/06/05	0	0.00	1.2	48.70	48.50	-1.2	4,895	-0.02%
2024/06/04	0	0.00	1.1	48.70	48.70	-1.1	4,940	-0.02%
2024/06/03	1	48.20	0.1	48.35	48.30	0.9	4,959	0.02%
2024/05/31	3	47.90	1	47.90	48.20	2	4,982	0.04%
2024/05/29	0	47.65	0	0.00	47.65	0	4,987	0.00%
2024/05/28	46	47.84	10	47.63	47.90	36	5,008	0.72%
2024/05/27	0.3	47.15	0	0.00	47.30	0.3	5,005	0.01%
2024/05/24	14.2	46.73	0	0.00	47.15	14.2	4,984	0.29%
2024/05/23	13.7	47.53	0	0.00	47.40	13.7	4,945	0.28%
2024/05/22	0	0.00	7	48.25	48.15	-7	4,907	-0.14%
2024/05/21	0	47.60	0	0.00	47.95	0	4,888	0.00%
2024/05/17	0	0.00	1	47.40	47.95	-1	4,821	-0.02%
2024/05/16	0.2	47.25	0	0.00	47.45	0.2	4,804	0.00%
2024/05/15	3.4	47.43	2	47.35	47.25	1.4	4,752	0.03%
2024/05/13	59.2	47.66	2	47.70	47.55	57.2	4,674	1.22%
2024/05/10	0	0.00	1	48.45	48.75	-1	4,595	-0.02%
2024/05/09	10	48.06	2	47.70	47.55	8	4,531	0.18%
2024/05/08	51.1	47.80	0	0.00	47.80	51.1	4,488	1.14%
2024/05/07	4.1	48.08	28	47.73	48.15	-24	4,414	-0.54%
2024/05/06	98.2	48.87	5	48.81	48.55	93.2	4,204	2.22%
2024/05/03	8	53.99	6	53.93	53.90	2	3,721	0.05%
2024/04/30	4	51.75	2	51.70	51.70	2	3,534	0.06%
2024/04/29	2	51.20	1	51.70	51.80	1	3,503	0.03%
2024/04/26	10	51.20	11.2	51.46	51.40	-1.2	3,455	-0.03%
2024/04/25	7.2	51.64	0	0.00	51.40	7.2	3,386	0.21%
2024/04/24	12	50.58	52.1	50.60	50.50	-40.1	3,229	-1.24%
2024/04/23	0	0.00	5	49.28	49.80	-5	3,168	-0.16%
2024/04/22	59	49.61	11.1	49.70	49.50	47.9	3,118	1.54%
2024/04/19	6	50.45	7.1	49.99	50.20	-1.1	2,973	-0.04%
2024/04/18	11.2	49.80	1.1	49.81	49.90	10.1	2,735	0.37%
2024/04/17	2	48.05	0	0.00	48.45	2	2,496	0.08%
2024/04/16	4.3	47.80	0	0.00	47.30	4.3	2,449	0.18%
2024/04/15	3.1	49.08	2	48.90	48.90	1.1	2,368	0.05%
2024/04/12	2	49.45	2	49.18	49.55	0	2,322	0.00%
2024/04/11	3	49.00	0	0.00	49.20	3	2,276	0.13%
2024/04/10	3.2	49.66	2	49.55	49.50	1.2	2,213	0.05%
2024/04/09	0	48.00	6	48.45	48.55	-6	2,082	-0.29%
2024/04/08	1	47.60	0	0.00	47.70	1	2,016	0.05%
2024/04/03	4	47.48	6	47.73	47.70	-2	1,974	-0.10%
2024/04/02	1	46.30	2.2	46.35	46.85	-1.2	1,928	-0.06%
2024/04/01	2	46.80	0	0.00	46.80	2	1,897	0.11%
2024/03/28	1	47.20	3.1	47.40	47.30	-2.1	1,846	-0.11%
2024/03/27	4.1	47.66	3	47.75	47.60	1.1	1,817	0.06%
2024/03/26	5	46.39	2	46.60	45.50	3	1,677	0.18%
2024/03/25	0	0.00	0.2	45.80	45.80	-0.2	1,636	-0.01%
2024/03/22	0	0.00	2	45.70	45.75	-2	1,643	-0.12%
2024/03/21	1	45.50	5	45.80	45.85	-4	1,646	-0.24%
2024/03/20	3	45.70	15	45.57	45.45	-12	1,621	-0.74%
2024/03/19	1	45.25	0	0.00	45.30	1	1,585	0.06%
2024/03/18	2	44.73	0	0.00	44.80	2	1,581	0.13%
2024/03/15	2	44.15	0	0.00	44.35	2	1,577	0.13%
2024/03/14	1	45.25	0	0.00	44.90	1	1,543	0.06%
2024/03/13	0	0.00	3	45.27	45.30	-3	1,532	-0.20%
2024/03/12	1	44.55	1	44.60	44.65	0	1,491	0.00%
2024/03/11	0	0.00	7	45.26	45.25	-7	1,465	-0.48%
2024/03/08	2	44.00	3	44.17	44.70	-1	1,417	-0.07%
2024/03/07	1	44.00	0	0.00	44.20	1	1,376	0.07%
2024/03/06	3	44.50	0	0.00	44.25	3	1,373	0.22%
2024/03/05	0	0.00	2	43.90	43.90	-2	1,346	-0.15%
2024/03/04	2	43.80	1	43.50	43.55	1	1,336	0.07%
2024/03/01	0	0.00	3	44.05	43.70	-3	1,382	-0.22%
2024/02/20	1	42.95	0	0.00	42.70	1	1,429	0.07%
2024/02/19	0.1	42.95	1	42.80	42.90	-0.9	1,459	-0.06%
2024/02/15	0	0.00	1	41.90	41.90	-1	1,548	-0.06%
2024/02/05	0	0.00	1	42.05	42.00	-1	1,565	-0.06%
2024/01/31	4	42.36	2	41.95	42.30	2	1,725	0.12%
2024/01/29	2	42.25	0	0.00	42.25	2	1,776	0.11%
2024/01/16	1	42.25	0	0.00	42.25	1	1,973	0.05%
2023/12/27	3	42.33	0	0.00	42.15	3	2,157	0.14%
2023/12/25	0.2	42.20	0	0.00	42.10	0.2	2,150	0.01%
2023/12/19	0.1	42.05	0	0.00	42.00	0.1	2,145	0.00%
2023/12/18	1	43.10	0.2	43.25	42.60	0.8	2,128	0.04%
2023/12/15	1	43.75	0	0.00	43.50	1	2,105	0.05%
2023/12/13	1	43.45	0.4	43.55	43.65	0.6	2,077	0.03%
2023/12/11	0	0.00	0.1	43.80	43.85	-0.1	2,051	0.00%
2023/12/07	0.1	43.95	1	44.00	44.05	-1	2,024	-0.05%
2023/12/06	2	43.95	0	0.00	43.95	2	2,014	0.10%
2023/12/05	1	43.80	0	0.00	44.10	1	2,001	0.05%
2023/12/01	2	44.45	7	44.39	44.35	-5	2,046	-0.24%
2023/11/30	0	0.00	5	43.80	43.85	-5	1,993	-0.25%
2023/11/28	0	0.00	0.3	43.95	43.60	-0.3	1,960	-0.02%
2023/11/27	1	43.55	6	43.59	43.20	-5	1,898	-0.26%
2023/11/24	4	42.95	0	0.00	43.05	4	1,867	0.21%
2023/11/22	2	42.65	0	0.00	43.10	2	1,859	0.11%
2023/11/21	0	0.00	2	42.83	42.90	-2	1,846	-0.11%
2023/11/20	3	43.20	3	43.65	43.05	0	1,834	0.00%
2023/11/15	0	0.00	16	43.46	43.70	-16	1,790	-0.89%
2023/11/14	1	43.80	5	43.55	42.95	-4	1,735	-0.23%
2023/11/13	11	42.71	0	0.00	42.90	11	1,696	0.65%
2023/11/10	0	0.00	11	42.86	42.90	-11	1,671	-0.66%
2023/11/09	3	42.82	2.1	43.00	42.65	0.9	1,643	0.05%
2023/11/08	0	0.00	3	42.55	42.65	-3	1,601	-0.19%
2023/11/07	3	41.90	5	42.13	42.15	-2	1,540	-0.13%
2023/11/03	0	0.00	10.2	41.51	41.55	-10.2	1,470	-0.69%
2023/11/02	1.2	39.67	0	0.00	39.55	1.2	1,312	0.09%
2023/11/01	0.1	39.65	0	0.00	39.80	0.1	1,309	0.01%
2023/10/31	0.2	39.80	0	0.00	39.45	0.2	1,311	0.02%
2023/10/26	1	39.70	0	0.00	39.80	1	1,332	0.08%
2023/10/24	1	39.45	0	0.00	39.50	1	1,326	0.08%
2023/10/20	0	39.70	0	0.00	39.50	0	1,324	0.00%
2023/10/18	5	39.50	0	0.00	39.50	5	1,311	0.38%
2023/10/16	8	40.45	0	0.00	40.15	8	1,283	0.62%
2023/10/04	0	0.00	2	38.85	39.00	-2	1,211	-0.17%
2023/09/28	0	0.00	2	39.70	39.45	-2	1,301	-0.15%
2023/09/27	1	39.30	0	0.00	39.45	1	1,333	0.08%
2023/09/26	2	39.53	0	0.00	39.45	2	1,343	0.15%
2023/09/22	2	39.55	8	39.51	39.65	-6	1,351	-0.44%
2023/09/20	3.1	40.37	0	0.00	40.30	3.1	1,344	0.23%
2023/09/15	0	0.00	1	40.05	40.10	-1	1,350	-0.07%
2023/09/13	1	40.15	1	40.15	40.10	0	1,342	0.00%
2023/09/12	0	0.00	4	40.06	40.00	-4	1,351	-0.30%
2023/09/11	0.2	40.32	0	0.00	39.95	0.2	1,350	0.01%
2023/09/08	0	40.55	0	0.00	40.40	0	1,347	0.00%
2023/09/06	0.1	40.90	4	40.83	40.75	-3.9	1,318	-0.30%
2023/08/31	0.1	39.45	0	0.00	39.45	0.1	1,276	0.01%
2023/08/30	0.1	39.20	11	39.26	39.35	-10.9	1,285	-0.85%
2023/08/29	1.1	38.86	0	0.00	38.95	1.1	1,312	0.08%
2023/08/28	1.1	38.92	0	0.00	39.00	1.1	1,316	0.08%
2023/08/25	0	0.00	0.9	38.82	38.80	-0.9	1,336	-0.07%
2023/08/23	0	38.95	0	0.00	38.85	0	1,343	0.00%
2023/08/21	0	39.45	0	0.00	39.20	0	1,329	0.00%
2023/08/18	0	39.35	0	0.00	39.60	0	1,319	0.00%
2023/08/17	5	39.25	0	0.00	39.35	5	1,322	0.38%
2023/08/16	0	39.28	0	0.00	39.35	0	1,309	0.00%
2023/08/15	2	39.48	0	0.00	39.55	2	1,309	0.15%
2023/08/14	0.2	39.88	0	0.00	39.60	0.2	1,317	0.02%
2023/08/08	0.1	40.15	0	0.00	40.05	0.1	1,387	0.01%
2023/08/07	0.1	40.15	0	0.00	40.35	0.1	1,402	0.01%
2023/08/04	0.1	40.10	0	0.00	40.15	0.1	1,432	0.01%
2023/08/02	2.1	40.01	0	0.00	40.00	2.1	1,472	0.14%
2023/07/27	1	40.35	1	40.30	40.25	0	1,565	0.00%
2023/07/26	0.2	40.15	0	0.00	40.30	0.2	1,572	0.01%
2023/07/25	0.2	40.20	0	40.20	40.05	0.2	1,594	0.01%
2023/07/24	3	40.63	0	0.00	40.55	3	1,572	0.19%
2023/07/21	0	0.00	3	40.70	40.45	-3	1,576	-0.19%
2023/07/20	1	40.35	0	0.00	40.50	1	1,580	0.06%
2023/07/19	0.1	40.10	1	40.00	40.10	-0.9	1,578	-0.06%
2023/07/18	0.3	40.33	0	0.00	40.10	0.3	1,576	0.02%
2023/07/17	0	0.00	5	40.65	40.50	-5	1,567	-0.32%
2023/07/14	2	39.80	1	39.90	39.90	1	1,560	0.06%
2023/07/12	6	39.80	0	0.00	39.80	6	1,568	0.38%
2023/07/11	1	39.95	0	0.00	39.90	1	1,567	0.06%
2023/07/10	1.3	39.83	0	0.00	39.80	1.3	1,613	0.08%
2023/07/07	3	39.77	4	39.60	39.75	-1	1,628	-0.06%
2023/07/06	2.1	40.18	0	0.00	40.20	2.1	1,601	0.13%
2023/07/05	11	42.15	5	42.10	42.15	6	1,547	0.39%
2023/07/04	0	0.00	3	42.10	42.10	-3	1,519	-0.20%
2023/06/29	0	0.00	2	42.10	42.05	-2	1,541	-0.13%
2023/06/26	1	41.80	0	0.00	41.95	1	1,593	0.06%
2023/06/21	1	41.75	0	0.00	41.75	1	1,611	0.06%
2023/06/20	2.1	41.86	0	0.00	41.75	2.1	1,633	0.13%
2023/06/19	1	41.75	1	41.75	41.95	0	1,647	0.00%
2023/06/16	0	0.00	6	41.99	41.65	-6	1,665	-0.36%
2023/06/14	0	0.00	0.3	42.10	42.10	-0.3	1,688	-0.02%
2023/06/08	2	41.95	0	0.00	41.90	2	1,817	0.11%
2023/06/07	0	0.00	5.2	42.14	42.35	-5.2	1,867	-0.28%
2023/06/06	1	41.90	0	0.00	41.95	1	1,914	0.05%
2023/06/05	1	41.80	0	0.00	41.75	1	2,066	0.05%
2023/05/31	1	40.85	0	0.00	40.85	1	2,049	0.05%
2023/05/26	5	41.13	0	0.00	41.10	5	2,016	0.25%
2023/05/25	0.5	41.15	0	0.00	41.05	0.5	2,027	0.02%
2023/05/24	1	41.55	0	0.00	41.60	1	2,017	0.05%
2023/05/22	1	41.70	0	0.00	41.70	1	2,017	0.05%
2023/05/19	1	41.50	0	0.00	41.40	1	2,021	0.05%
2023/05/15	2	40.80	1	41.20	40.80	1	1,991	0.05%
2023/05/12	1	40.75	0	0.00	40.80	1	1,966	0.05%
2023/05/11	2.1	40.36	1	40.55	40.25	1.1	1,969	0.06%
2023/05/10	7.1	40.38	6	40.35	40.30	1.1	1,955	0.06%
2023/05/09	3	40.68	0	0.00	40.70	3	1,938	0.15%
2023/05/08	13.1	40.82	0	0.00	41.00	13.1	1,911	0.69%
2023/05/04	3	42.85	0	0.00	42.75	3	1,832	0.16%
2023/04/26	6	42.01	4	42.20	42.15	2	1,836	0.11%
2023/04/24	0	0.00	2	42.38	42.50	-2	1,828	-0.11%
2023/04/21	2	42.10	0	0.00	41.85	2	1,857	0.11%
2023/04/20	0	0.00	1	42.30	42.25	-1	1,888	-0.05%
2023/04/19	0	0.00	0.3	42.80	42.55	-0.3	1,925	-0.02%
2023/04/18	7	42.95	0	0.00	42.70	7	1,940	0.36%
2023/04/14	1	43.30	0	0.00	43.05	1	1,925	0.05%
2023/04/13	1.1	43.35	0	0.00	43.20	1.1	1,933	0.05%
2023/04/12	1	42.80	1	42.95	42.95	0	1,893	0.00%
2023/04/11	0	0.00	1	42.65	42.50	-1	1,874	-0.05%
2023/04/10	1	42.45	0	0.00	42.45	1	1,877	0.05%
2023/04/06	2.1	41.71	0	0.00	41.80	2.1	1,870	0.11%
2023/03/31	1	41.90	0	0.00	41.90	1	1,852	0.05%
2023/03/30	1	42.40	0	0.00	42.40	1	1,846	0.05%
2023/03/29	1	42.55	0	0.00	42.15	1	1,846	0.05%
2023/03/28	5	42.40	8	42.45	42.45	-3	1,853	-0.16%
2023/03/27	1	42.35	0	0.00	42.35	1	1,870	0.05%
2023/03/24	2.2	42.53	0	0.00	42.55	2.2	1,899	0.11%
2023/03/23	0	0.00	2	42.80	42.65	-2	1,897	-0.11%
2023/03/22	0	0.00	5	42.40	42.45	-5	1,885	-0.27%
2023/03/20	0	0.00	8	41.95	42.00	-8	1,914	-0.42%
2023/03/17	6.1	41.48	1	41.50	41.20	5.1	1,927	0.26%
2023/03/16	2.1	41.05	0	0.00	41.20	2.1	1,944	0.11%
2023/03/15	1	41.65	0	41.80	41.65	1	2,033	0.05%
2023/03/14	4.2	41.41	0	0.00	41.25	4.2	2,057	0.20%
2023/03/13	0.3	41.89	0.2	41.75	41.85	0.1	2,057	0.00%
2023/03/10	10.1	42.16	0	0.00	42.20	10.1	2,049	0.49%
2023/03/09	5.2	42.97	0	0.00	42.80	5.2	2,039	0.26%
2023/03/08	10.4	43.01	2	43.35	43.40	8.4	2,020	0.42%
2023/03/07	0	0.00	1	45.75	45.60	-1	1,876	-0.05%
2023/03/06	0	0.00	2	45.18	45.10	-2	1,880	-0.11%
2023/03/03	10	44.80	0	0.00	44.80	10	1,888	0.53%
2023/03/01	2	43.95	0	0.00	44.40	2	1,961	0.10%
2023/02/24	0	44.50	1	44.90	44.45	-1	1,991	-0.05%
2023/02/23	3	44.77	0	0.00	44.65	3	2,027	0.15%
2023/02/22	0	0.00	5	44.20	44.20	-5	2,061	-0.24%
2023/02/20	3.1	44.07	0	0.00	44.20	3.1	2,146	0.14%
2023/02/17	0	0.00	5	44.00	44.20	-5	2,220	-0.23%
2023/02/16	2.1	43.81	1	43.85	43.55	1.1	2,303	0.05%
2023/02/15	3.5	44.10	0	0.00	43.85	3.5	2,384	0.15%
2023/02/14	0.1	44.35	0.3	44.20	44.50	-0.2	2,436	-0.01%
2023/02/13	0	0.00	1.2	43.66	44.10	-1.2	2,534	-0.05%
2023/02/10	0.2	43.55	0.2	43.50	43.60	0	2,651	0.00%
2023/02/09	1.1	44.07	1	44.00	43.65	0.1	2,917	0.00%
2023/02/08	0	0.00	4	44.25	44.00	-4	3,232	-0.12%
2023/02/07	0	0.00	1	44.20	44.20	-1	3,368	-0.03%
2023/02/06	5	43.40	0	0.00	43.70	5	3,360	0.15%
2023/02/03	2.5	43.16	0	0.00	43.35	2.5	3,369	0.07%
2023/02/02	0.5	43.60	0	0.00	43.25	0.5	3,364	0.01%
2023/01/31	1	43.10	0	0.00	43.20	1	3,386	0.03%
2023/01/30	0	0.00	1	42.95	42.90	-1	3,399	-0.03%
2023/01/17	0.2	42.75	0	0.00	42.45	0.2	3,394	0.00%
2023/01/16	0.1	42.85	0.1	42.82	42.90	0	3,419	0.00%
2023/01/13	0.1	42.55	0	0.00	42.40	0.1	3,450	0.00%
2023/01/12	0.1	42.40	0	0.00	42.40	0.1	3,498	0.00%
2023/01/11	0	0.00	11	43.00	42.40	-11	3,520	-0.31%
2023/01/10	8	43.11	4	43.19	43.20	4	3,508	0.11%
2023/01/09	0	0.00	2.2	42.98	42.60	-2.2	3,486	-0.06%
2023/01/06	0	0.00	6	42.40	42.30	-6	3,464	-0.17%
2023/01/05	0.3	42.00	0	0.00	41.90	0.3	3,471	0.01%
2023/01/03	3	42.25	0	0.00	42.10	3	3,518	0.09%
2022/12/23	1	41.80	0	0.00	41.85	1	3,635	0.03%
2022/12/20	0.2	41.98	0	0.00	41.35	0.2	3,704	0.01%
2022/12/19	0.1	42.74	0.3	42.50	42.30	-0.1	3,709	0.00%
2022/12/16	0.3	42.87	2	43.00	42.80	-1.7	3,722	-0.05%
2022/12/15	0.1	42.95	0	0.00	42.85	0.1	3,748	0.00%
2022/12/14	0.1	42.99	0	0.00	42.85	0.1	3,781	0.00%
2022/12/13	1.5	43.02	0	0.00	42.85	1.5	3,826	0.04%
2022/12/12	0.1	42.60	1.3	42.76	43.35	-1.2	3,844	-0.03%
2022/12/09	0.5	42.78	0	0.00	42.65	0.5	3,832	0.01%
2022/12/08	2.1	42.82	6	43.06	43.05	-3.9	3,825	-0.10%
2022/12/07	4.1	43.10	13	42.88	42.15	-9	3,798	-0.24%
2022/12/06	1.1	41.77	16	41.83	42.05	-14.9	3,709	-0.40%
2022/12/05	8.1	41.40	0	0.00	41.30	8.1	3,691	0.22%
2022/12/02	0.1	42.10	1	41.90	41.80	-0.9	3,745	-0.02%
2022/12/01	0	0.00	1	41.60	41.70	-1	3,739	-0.03%
2022/11/30	0.1	40.66	0	0.00	40.65	0.1	3,791	0.00%
2022/11/29	0.1	40.49	0	0.00	40.40	0.1	3,918	0.00%
2022/11/28	2	40.48	0	0.00	40.40	2	3,944	0.05%
2022/11/25	0	0.00	2	40.48	40.40	-2	3,936	-0.05%
2022/11/24	2	40.00	1	40.40	40.20	1	3,921	0.03%
2022/11/23	0	0.00	4	40.15	40.25	-4	3,888	-0.10%
2022/11/22	3	39.83	1	39.80	39.80	2	3,856	0.05%
2022/11/21	0	0.00	6	40.04	40.15	-6	3,840	-0.16%
2022/11/18	5.1	39.64	1	40.00	39.55	4.1	3,805	0.11%
2022/11/17	3	39.97	0	0.00	39.90	3	3,751	0.08%
2022/11/16	30	39.98	20.1	40.00	39.75	9.9	3,717	0.27%
2022/11/15	1	40.05	0.5	40.20	40.00	0.5	3,659	0.01%
2022/11/14	21.1	40.06	0	0.00	40.25	21.1	3,582	0.59%
2022/11/11	7	39.26	8.1	39.26	39.10	-1.1	3,500	-0.03%
2022/11/10	3	38.72	0.1	39.00	38.70	2.9	3,419	0.08%
2022/11/09	18	38.78	10	39.05	38.80	8	3,385	0.24%
2022/11/08	5.1	38.87	0	0.00	38.90	5.1	3,291	0.15%
2022/11/07	7.2	38.55	1.1	38.46	38.60	6.1	3,174	0.19%
2022/11/04	30.3	39.70	22	39.90	40.10	8.3	2,913	0.29%
2022/11/03	21	42.76	0	0.00	42.70	21	2,588	0.81%
2022/11/02	3	47.25	12	47.38	47.40	-9	2,445	-0.37%
2022/11/01	11	47.14	0	0.00	47.30	11	2,439	0.45%
2022/10/27	0	0.00	1	47.40	47.35	-1	2,460	-0.04%
2022/10/26	0	0.00	0.1	46.05	46.60	-0.1	2,447	0.00%
2022/10/25	1.1	45.90	1	45.85	45.95	0.1	2,428	0.00%
2022/10/24	0.1	45.50	3	45.75	45.40	-2.9	2,424	-0.12%
2022/10/21	1	45.60	1.1	46.67	46.20	-0.1	2,423	0.00%
2022/10/20	3.1	44.69	0.1	45.60	45.60	3.1	2,432	0.13%
2022/10/19	0.1	45.70	2.1	45.92	46.20	-2.1	2,390	-0.09%
2022/10/18	0.1	45.10	0	0.00	45.20	0.1	2,371	0.00%
2022/10/17	2	43.50	0	0.00	44.45	2	2,367	0.08%
2022/10/13	9.1	44.09	0.1	44.50	44.15	9	2,377	0.38%
2022/10/12	5	45.53	0	0.00	45.35	5	2,357	0.21%
2022/10/11	2.1	46.39	0	0.00	45.85	2.1	2,348	0.09%
2022/10/07	4	46.61	0	0.00	46.60	4	2,324	0.17%
2022/10/05	1	46.20	0	46.35	46.05	1	2,307	0.04%
2022/10/03	1	45.35	0	0.00	45.85	1	2,308	0.04%
2022/09/30	1.2	45.35	0	0.00	45.60	1.2	2,301	0.05%
2022/09/28	2	46.65	0	0.00	46.05	2	2,289	0.09%
2022/09/27	1	47.75	0	0.00	48.00	1	2,274	0.04%
2022/09/26	1.1	48.00	11	47.22	47.25	-9.9	2,273	-0.44%
2022/09/23	4	49.45	0	0.00	49.00	4	2,289	0.17%
2022/09/22	5	48.60	0	0.00	49.50	5	2,315	0.22%
2022/09/21	0.1	48.80	0.1	48.75	48.90	0.1	2,267	0.00%
2022/09/20	0	0.00	0.1	48.60	48.30	-0.1	2,235	0.00%
2022/09/19	3	46.75	0.3	46.96	46.85	2.7	2,213	0.12%
2022/09/14	5.1	47.22	0	0.00	47.30	5.1	2,316	0.22%
2022/09/13	1	47.60	0.2	47.70	47.60	0.9	2,373	0.04%
2022/09/12	2.1	47.68	4	47.45	47.55	-1.9	2,485	-0.08%
2022/09/08	6	48.37	0.1	49.24	47.80	5.9	2,601	0.23%
2022/09/07	3.1	48.38	0	0.00	48.40	3.1	2,727	0.11%
2022/09/06	15	48.88	10.1	48.77	48.35	4.9	2,772	0.18%
2022/09/05	13.7	48.13	11.4	48.44	48.85	2.3	2,685	0.08%
2022/09/02	5	45.05	2	46.10	45.95	3	2,527	0.12%
2022/09/01	1	44.60	1	44.60	44.60	0	2,497	0.00%
2022/08/29	1	44.80	70	45.07	45.30	-69	2,489	-2.77%
2022/08/26	0	0.00	1	45.75	45.95	-1	2,486	-0.04%
2022/08/24	0	0.00	2	45.00	45.00	-2	2,480	-0.08%
2022/08/17	0.1	45.65	0	0.00	45.65	0.1	2,527	0.00%
2022/08/16	0.1	45.00	7	45.06	45.00	-6.9	2,521	-0.28%
2022/08/10	1.1	43.87	0	0.00	44.10	1.1	2,529	0.04%
2022/08/09	0.1	43.77	0	0.00	43.85	0.1	2,537	0.00%
2022/08/08	0.2	43.45	0	0.00	43.45	0.2	2,550	0.01%
2022/08/05	0	0.00	2	43.70	43.60	-2	2,563	-0.08%
2022/08/04	2	42.78	0	0.00	42.50	2	2,570	0.08%
2022/08/01	0	44.15	0	0.00	44.00	0	2,595	0.00%
2022/07/29	0	0.00	3	44.00	44.45	-3	2,713	-0.11%
2022/07/28	2	44.18	10	44.33	44.15	-8	2,755	-0.29%
2022/07/27	1	43.25	2	44.43	44.75	-1	2,731	-0.04%
2022/07/26	0	42.77	0	0.00	42.90	0	2,695	0.00%
2022/07/22	2	41.05	0	0.00	41.60	2	2,689	0.07%
2022/07/21	4	40.60	1	40.65	41.30	3	2,710	0.11%
2022/07/20	6	41.81	0	0.00	41.40	6	2,697	0.22%
2022/07/19	1	41.95	0	0.00	41.95	1	2,690	0.04%
2022/07/18	1	42.00	0	0.00	42.00	1	2,742	0.04%
2022/07/15	3	41.88	0	0.00	41.90	3	2,760	0.11%
2022/07/14	0	0.00	0.3	42.40	42.20	-0.3	2,785	-0.01%
2022/07/11	2	41.80	0	0.00	42.05	2	2,832	0.07%
2022/07/08	2.1	41.01	0.3	41.95	41.85	1.8	2,837	0.06%
2022/07/07	70	41.13	0.5	40.00	40.90	69.5	2,825	2.46%
2022/07/05	26.1	41.02	26	41.09	41.30	0.1	2,820	0.00%
2022/07/04	0	0.00	2	41.60	41.15	-2	2,807	-0.07%
2022/07/01	2	43.13	0	0.00	42.40	2	2,799	0.07%
2022/06/28	0	0.00	3	46.27	46.25	-3	2,702	-0.11%
2022/06/24	1	47.35	1	47.00	46.55	0	2,756	0.00%
2022/06/23	1	47.05	3	47.88	47.05	-2	2,752	-0.07%
2022/06/22	2	49.30	0	0.00	48.90	2	2,797	0.07%
2022/06/21	1	47.30	2.1	48.95	49.00	-1.1	2,765	-0.04%
2022/06/20	3.2	49.37	0	0.00	47.75	3.2	2,715	0.12%
2022/06/17	0	0.00	2.4	49.01	48.10	-2.4	2,596	-0.09%
2022/06/16	16.5	48.93	18	49.05	48.00	-1.5	2,497	-0.06%
2022/06/15	2	47.60	1	47.30	47.60	1	2,341	0.04%
2022/06/14	0	0.00	1	46.30	46.30	-1	2,315	-0.04%
2022/06/10	0.2	46.10	0	0.00	46.00	0.2	2,451	0.01%
2022/06/02	1	45.65	1	45.35	45.25	0	2,826	0.00%
2022/06/01	2	46.25	1	45.75	45.75	1	2,851	0.04%
2022/05/31	0	0.00	1	46.00	46.70	-1	2,850	-0.04%
2022/05/26	1	45.25	1	45.45	45.00	0	2,863	0.00%
2022/05/25	1	44.90	0	0.00	44.90	1	2,896	0.03%
2022/05/23	1	44.50	0.3	44.60	43.65	0.8	2,944	0.03%
2022/05/20	1.3	45.34	0	0.00	45.20	1.3	2,930	0.04%
2022/05/17	1	46.30	1.1	46.60	46.50	-0.1	2,998	0.00%
2022/05/16	1	45.80	1	46.15	46.00	0	3,018	0.00%
2022/05/13	0	0.00	12	46.06	46.45	-12	3,055	-0.39%
2022/05/12	1	46.45	9.2	46.01	45.50	-8.2	3,071	-0.27%
2022/05/11	0	0.00	0.1	47.50	47.60	-0.1	3,084	0.00%
2022/05/10	1	47.05	0	0.00	47.55	1	3,095	0.03%
2022/05/09	2	49.13	2	48.35	48.25	0	3,097	0.00%
2022/05/06	20	48.98	14	49.48	49.15	6	3,105	0.19%
2022/05/05	0	0.00	1.2	47.97	47.80	-1.2	3,049	-0.04%
2022/05/03	0.2	46.50	0	0.00	46.20	0.2	3,019	0.01%
2022/04/28	0	0.00	1	45.60	45.60	-1	3,012	-0.03%
2022/04/27	1	45.05	8	45.21	45.20	-7	3,020	-0.23%
2022/04/26	0.1	46.85	0	0.00	46.70	0.1	3,008	0.00%
2022/04/22	5	48.10	1	48.05	47.80	4	2,993	0.13%
2022/04/21	1	46.35	0	0.00	46.70	1	2,952	0.03%
2022/04/20	1	47.15	0	0.00	47.30	1	2,940	0.03%
2022/04/19	0	0.00	4	47.15	47.15	-4	2,934	-0.14%
2022/04/18	1	45.80	0	0.00	45.75	1	2,926	0.03%
2022/04/13	1	46.45	0	0.00	46.45	1	2,954	0.03%
2022/04/12	0	0.00	5	46.30	46.50	-5	2,943	-0.17%
2022/04/11	4	45.90	4	45.90	45.75	0	2,905	0.00%
2022/04/07	1	45.60	0	0.00	45.50	1	2,880	0.03%
2022/04/06	0	0.00	0.1	45.95	46.00	-0.1	2,860	0.00%
2022/03/30	4	46.21	1	46.25	46.25	3	2,826	0.11%
2022/03/29	2	47.08	1	47.20	47.00	1	2,794	0.04%
2022/03/28	2	45.90	0	0.00	46.05	2	2,731	0.07%
2022/03/25	2	46.38	8	46.03	46.50	-6	2,691	-0.22%
2022/03/24	1	44.15	2	44.83	45.00	-1	2,594	-0.04%
2022/03/22	1	45.00	0	0.00	44.90	1	2,564	0.04%
2022/03/21	2	44.70	1	44.60	45.00	1	2,547	0.04%
2022/03/17	12	45.78	10	44.85	44.80	2	2,438	0.08%
2022/03/16	4	45.24	5	45.20	45.40	-1	2,376	-0.04%
2022/03/15	5	44.70	9	45.02	45.10	-4	2,324	-0.17%
2022/03/14	1	44.60	2	44.55	44.85	-1	2,228	-0.04%
2022/03/11	1	43.55	9	43.90	44.15	-8	2,134	-0.37%
2022/03/10	2	42.40	0	0.00	42.55	2	1,986	0.10%
2022/03/09	0	0.00	1	41.60	41.90	-1	1,903	-0.05%
2022/03/03	0	0.00	1	41.70	41.70	-1	1,806	-0.06%
2022/02/25	0	0.00	5	40.40	41.15	-5	1,770	-0.28%
2022/02/24	0	0.00	0.3	40.30	40.15	-0.3	1,736	-0.02%
2022/02/22	2	41.23	2	41.40	40.95	0	1,667	0.00%
2022/02/18	0	0.00	1	41.40	41.45	-1	1,664	-0.06%
2022/02/17	2	41.50	1	41.10	41.10	1	1,665	0.06%
2022/02/16	0	0.00	1	40.85	41.00	-1	1,626	-0.06%
2022/02/15	0	0.00	1	40.50	40.65	-1	1,603	-0.06%
2022/02/10	0	0.00	1	39.80	39.90	-1	1,480	-0.07%
2022/02/09	0	0.00	1	39.70	39.65	-1	1,453	-0.07%
2022/01/26	0	0.00	1	38.20	38.35	-1	1,353	-0.07%
2022/01/21	1	38.50	0	0.00	38.50	1	1,305	0.08%
2022/01/19	0.3	38.40	0	0.00	38.50	0.3	1,280	0.02%
2022/01/14	0	0.00	10	38.70	38.40	-10	1,238	-0.81%
2022/01/10	4	38.10	4	37.95	38.05	0	1,154	0.00%
2022/01/07	0	0.00	10	37.90	37.65	-10	1,121	-0.89%
2021/12/29	0	0.00	1	37.30	37.25	-1	1,114	-0.09%
2021/12/27	4	37.30	5	37.21	37.20	-1	1,123	-0.09%
2021/12/22	1	37.05	10	37.01	37.00	-9	1,108	-0.81%
2021/12/13	2	35.80	0	0.00	35.85	2	1,146	0.17%
2021/12/09	1	35.90	0	0.00	35.95	1	1,158	0.09%
2021/12/08	10	36.00	0	0.00	36.00	10	1,165	0.86%
2021/12/07	1	35.95	0	0.00	36.05	1	1,169	0.09%
2021/11/18	0	0.00	1	37.40	37.15	-1	1,217	-0.08%
2021/11/17	1	37.05	0	0.00	37.15	1	1,204	0.08%
2021/11/15	0	0.00	10	36.95	36.85	-10	1,230	-0.81%
2021/11/10	1	36.15	0	0.00	36.20	1	1,229	0.08%
2021/11/09	11	36.00	0	0.00	36.05	11	1,233	0.89%
2021/11/05	1	35.95	0	0.00	35.85	1	1,235	0.08%
2021/11/01	0.1	36.50	0	0.00	36.50	0.1	1,185	0.00%
2021/10/27	0	0.00	1	36.55	36.60	-1	1,210	-0.08%
2021/10/12	0	0.00	1	36.30	36.60	-1	1,295	-0.08%
2021/10/05	5	35.94	1	35.85	35.85	4	1,296	0.31%
2021/10/04	0	0.00	2	36.00	36.15	-2	1,300	-0.15%
2021/09/29	0	0.00	1	35.40	35.40	-1	1,312	-0.08%
2021/09/28	1	35.45	0	0.00	35.70	1	1,320	0.08%
2021/09/27	1	35.70	0	0.00	35.50	1	1,323	0.08%
2021/09/24	1	35.55	0	0.00	35.55	1	1,322	0.08%
2021/09/23	2	35.45	0	0.00	35.35	2	1,353	0.15%
2021/09/17	2	35.20	0	0.00	35.20	2	1,362	0.15%
2021/09/15	1	35.85	0	0.00	35.55	1	1,290	0.08%
2021/09/13	0	0.00	5	35.75	35.95	-5	1,290	-0.39%
2021/09/10	0	0.00	6	35.68	35.35	-6	1,283	-0.47%
2021/09/09	6	35.13	0	0.00	35.25	6	1,304	0.46%
2021/09/06	1	35.90	1	36.25	35.95	0	1,254	0.00%
2021/09/03	0	0.00	1	36.25	36.20	-1	1,252	-0.08%
2021/09/01	5	36.05	0	0.00	36.10	5	1,245	0.40%
2021/08/30	0	0.00	2	36.20	36.20	-2	1,233	-0.16%
2021/08/27	1	36.00	0	0.00	35.90	1	1,228	0.08%
2021/08/23	1	35.85	0	0.00	35.95	1	1,217	0.08%
2021/08/20	5	35.90	0	0.00	35.90	5	1,216	0.41%
2021/08/19	0	0.00	2	38.25	37.85	-2	1,216	-0.16%
2021/08/13	5	38.35	0	0.00	38.45	5	1,145	0.44%
2021/08/05	0	0.00	9	38.68	38.80	-9	1,249	-0.72%
2021/08/04	5	38.40	0	0.00	38.40	5	1,302	0.38%
2021/08/03	2	38.15	0	0.00	38.25	2	1,356	0.15%
2021/07/29	6	38.15	0	0.00	38.30	6	1,360	0.44%
2021/07/28	1	38.00	0	0.00	38.40	1	1,354	0.07%
2021/07/27	0	0.00	2	38.73	38.80	-2	1,395	-0.14%
2021/07/21	4	38.55	0	0.00	38.60	4	1,458	0.27%
2021/07/20	6	38.85	0	0.00	38.75	6	1,463	0.41%
2021/07/19	4	38.85	0	0.00	39.15	4	1,483	0.27%
2021/07/13	1	39.10	5	39.05	39.35	-4	1,702	-0.23%
2021/07/12	0	0.00	2	39.15	39.00	-2	1,699	-0.12%
2021/07/09	1	38.85	0	0.00	38.85	1	1,691	0.06%
2021/07/01	2	39.13	0	0.00	39.10	2	1,791	0.11%
2021/06/30	1	39.10	0	0.00	39.20	1	1,803	0.06%
2021/06/29	0	0.00	2	39.10	39.10	-2	1,785	-0.11%
2021/06/21	0	0.00	6	38.16	38.65	-6	2,049	-0.29%
2021/05/31	2	37.90	0	0.00	37.80	2	2,609	0.08%
2021/05/20	0	0.00	1	36.45	36.65	-1	2,653	-0.04%
2021/05/19	3	36.90	0	0.00	36.90	3	2,660	0.11%
2021/05/17	2	35.25	0	0.00	35.55	2	2,652	0.08%
2021/05/14	1	36.60	0	0.00	36.60	1	2,626	0.04%
2021/05/13	1	37.00	2	35.93	36.55	-1	2,615	-0.04%
2021/05/12	1	38.40	1	37.40	36.80	0	2,587	0.00%
2021/05/11	1	39.30	3	39.70	38.95	-2	2,533	-0.08%
2021/05/10	0	0.00	1	39.15	39.30	-1	2,471	-0.04%
2021/05/05	1	38.30	0	0.00	38.30	1	2,449	0.04%
2021/05/04	0	0.00	1	38.00	38.10	-1	2,445	-0.04%
2021/05/03	2	38.95	0	0.00	38.70	2	2,409	0.08%
2021/04/29	0	0.00	1	39.40	39.50	-1	2,385	-0.04%
2021/04/28	0	0.00	2	39.65	39.60	-2	2,380	-0.08%
2021/04/26	1	39.90	1	39.90	39.80	0	2,379	0.00%
2021/04/22	3	41.07	3	40.75	39.65	0	2,352	0.00%
2021/04/20	0	0.00	8	39.91	39.75	-8	2,244	-0.36%
2021/04/19	0	0.00	1	39.30	39.45	-1	2,230	-0.04%
2021/04/16	1	38.60	0	0.00	38.60	1	2,201	0.05%
2021/04/15	0	0.00	2	38.35	38.40	-2	2,204	-0.09%
2021/04/14	3	37.93	1	38.30	38.25	2	2,282	0.09%
2021/04/13	2	38.60	0	0.00	38.40	2	2,310	0.09%
2021/04/12	3	38.50	0	0.00	38.70	3	2,327	0.13%
2021/04/09	0	0.00	2	38.30	38.40	-2	2,312	-0.09%
2021/04/07	0	0.00	4	37.80	37.75	-4	2,296	-0.17%
2021/04/06	1	37.95	0	0.00	37.85	1	2,286	0.04%
2021/03/29	0	0.00	1	37.80	37.60	-1	2,295	-0.04%
2021/03/26	2	36.98	0	0.00	37.70	2	2,286	0.09%
2021/03/24	3	36.20	0	0.00	36.35	3	2,188	0.14%
2021/03/22	1	36.20	0	0.00	36.20	1	2,031	0.05%
2021/03/19	0.1	36.85	0	0.00	36.30	0.1	1,942	0.00%
2021/03/18	2	36.83	0	0.00	36.85	2	1,815	0.11%
2021/03/17	2	36.78	0	0.00	36.70	2	1,787	0.11%
2021/03/15	1	36.75	0	0.00	36.85	1	1,766	0.06%
2021/03/12	3	36.97	0	0.00	36.90	3	1,759	0.17%
2021/03/11	1	36.70	5	37.00	37.10	-4	1,767	-0.23%
2021/03/10	1	36.10	0	0.00	36.70	1	1,756	0.06%
2021/03/09	3	36.18	0	0.00	36.10	3	1,739	0.17%
2021/03/08	1	36.75	0	0.00	36.30	1	1,733	0.06%
2021/03/04	1	37.20	0	0.00	37.20	1	1,707	0.06%
2021/03/02	5	36.70	0	0.00	36.55	5	1,689	0.30%
2021/02/26	2	36.65	0	0.00	36.50	2	1,691	0.12%
2021/02/25	0	0.00	2	36.65	36.80	-2	1,687	-0.12%
2021/02/24	1	37.00	0	0.00	36.75	1	1,688	0.06%
2021/02/23	2	37.13	0	0.00	37.05	2	1,671	0.12%
2021/02/19	4.3	36.47	0	0.00	36.55	4.3	1,681	0.26%
2021/02/18	2	36.40	0	0.00	36.50	2	1,679	0.12%
2021/02/17	3	35.65	0	0.00	36.00	3	1,677	0.18%
2021/02/02	0	0.00	1	35.05	35.85	-1	1,716	-0.06%
2021/02/01	0.5	35.00	0	0.00	35.20	0.5	1,716	0.03%
2021/01/29	0	0.00	1	35.20	35.00	-1	1,725	-0.06%
2021/01/28	1	35.15	0	0.00	35.30	1	1,719	0.06%
2021/01/26	1	35.05	0	0.00	35.10	1	1,712	0.06%
2021/01/21	0.2	35.55	0.1	35.55	35.40	0.1	1,709	0.01%
2021/01/20	3	35.75	0	0.00	35.50	3	1,731	0.17%
2021/01/18	1	36.30	0	0.00	36.30	1	1,713	0.06%
2021/01/12	3	36.90	0	0.00	36.90	3	1,762	0.17%
2021/01/08	1	37.40	0	0.00	37.45	1	1,735	0.06%
2021/01/07	5	37.14	0	0.00	37.20	5	1,735	0.29%
2021/01/06	4	37.90	0	0.00	37.65	4	1,659	0.24%
2020/12/31	5	38.20	0	0.00	38.20	5	1,575	0.32%
2020/12/30	4	38.30	0	0.00	38.55	4	1,560	0.26%
2020/12/29	1	38.70	0	0.00	38.55	1	1,555	0.06%
2020/12/28	1	38.85	0	0.00	38.75	1	1,577	0.06%
2020/12/23	3	38.50	10	38.80	38.25	-7	1,623	-0.43%
2020/12/22	0	0.00	4	39.05	38.25	-4	1,626	-0.25%
2020/12/21	1	39.15	0	0.00	39.15	1	1,648	0.06%
2020/12/09	0	0.00	19	38.14	38.10	-19	1,844	-1.03%
2020/12/07	4	38.50	2	39.05	38.70	2	2,041	0.10%
2020/12/03	15	39.25	0	0.00	39.30	15	2,228	0.67%
2020/12/02	4	38.98	0	0.00	38.95	4	2,322	0.17%
2020/11/27	4	39.01	0	0.00	39.10	4	2,635	0.15%
2020/11/25	2	39.80	0	0.00	39.35	2	2,648	0.08%
2020/11/23	0	0.00	1	39.90	39.80	-1	2,637	-0.04%
2020/11/17	1	39.20	2	39.65	39.60	-1	2,611	-0.04%
2020/11/16	1	39.60	0	0.00	39.50	1	2,631	0.04%
2020/11/10	0	0.00	1	39.35	39.15	-1	2,601	-0.04%
2020/10/30	0	0.00	3	39.40	38.95	-3	2,627	-0.11%
2020/10/29	1	39.35	10	39.30	39.35	-9	2,612	-0.34%
2020/10/28	0	0.00	12	39.36	39.35	-12	2,602	-0.46%
2020/10/23	0	0.00	1	38.70	38.70	-1	2,593	-0.04%
2020/10/22	1	38.20	0	0.00	38.70	1	2,622	0.04%
2020/10/20	2	38.25	0	0.00	38.30	2	2,596	0.08%
2020/10/15	0	0.00	12	38.82	38.95	-12	2,640	-0.45%
2020/10/14	0	0.00	3	38.75	38.80	-3	2,651	-0.11%
2020/10/05	0	0.00	1	39.45	39.45	-1	2,701	-0.04%
2020/09/30	0	0.00	3	39.30	39.05	-3	2,690	-0.11%
2020/09/25	1	37.80	0	0.00	37.70	1	2,659	0.04%
2020/09/24	2	38.00	1	37.70	37.70	1	2,640	0.04%
2020/09/21	0	0.00	1	39.55	39.15	-1	2,630	-0.04%
2020/09/18	0	0.00	4	39.79	39.75	-4	2,753	-0.15%
2020/09/17	1	39.30	0	0.00	38.75	1	2,801	0.04%
2020/09/14	2	39.08	0	0.00	39.05	2	3,164	0.06%
2020/09/11	2	40.73	8	40.32	39.75	-6	3,202	-0.19%
2020/09/10	0	0.00	8	39.60	39.90	-8	3,088	-0.26%
2020/09/09	7	39.61	9	39.57	39.60	-2	3,036	-0.07%
2020/09/07	0	0.00	4	38.35	38.65	-4	2,923	-0.14%
2020/09/04	16	38.73	2	39.15	39.00	14	2,890	0.48%
2020/09/03	2	37.35	0	0.00	36.70	2	2,665	0.08%
2020/08/24	4	34.75	0	0.00	34.75	4	2,976	0.13%
2020/08/21	0	0.00	2	34.95	34.95	-2	2,993	-0.07%
2020/08/19	0	0.00	1	35.00	35.05	-1	3,000	-0.03%
2020/08/14	3	34.75	0	0.00	34.70	3	3,065	0.10%
2020/08/13	4	34.88	0	0.00	35.00	4	3,085	0.13%
2020/08/12	4	35.10	0	0.00	35.05	4	3,113	0.13%
2020/08/05	1	35.60	0	0.00	35.65	1	3,220	0.03%
2020/08/04	0	0.00	1	35.00	35.05	-1	3,269	-0.03%
2020/07/31	1	35.00	0	0.00	34.90	1	3,326	0.03%
2020/07/29	0.1	35.10	0	0.00	34.95	0.1	3,365	0.00%
2020/07/27	2	35.50	0	0.00	35.55	2	3,448	0.06%
2020/07/24	6	36.68	0	0.00	36.50	6	3,454	0.17%
2020/07/23	0	0.00	2	38.50	38.40	-2	3,447	-0.06%
2020/07/21	1	38.75	0	0.00	38.75	1	3,444	0.03%
2020/07/20	4	38.85	0	0.00	38.95	4	3,435	0.12%
2020/07/16	2	38.70	0	0.00	38.75	2	3,456	0.06%
2020/07/14	0	0.00	2	38.35	38.20	-2	3,460	-0.06%
2020/07/10	1	38.40	0	0.00	38.20	1	3,507	0.03%
2020/07/08	0	0.00	1	39.20	39.25	-1	3,476	-0.03%
2020/07/07	0	0.00	2	38.95	38.80	-2	3,467	-0.06%
2020/07/06	1	39.05	0	0.00	39.00	1	3,484	0.03%
2020/07/03	1	38.75	0	0.00	38.90	1	3,521	0.03%
2020/07/02	1	38.95	0	0.00	38.80	1	3,538	0.03%
2020/07/01	0	0.00	1	38.75	38.80	-1	3,549	-0.03%
2020/06/30	1	39.85	2	39.35	39.00	-1	3,571	-0.03%
2020/06/24	1	38.65	1	39.35	38.65	0	3,425	0.00%
2020/06/23	8	39.03	30	39.39	39.40	-22	3,304	-0.67%
2020/06/22	7	39.22	10	39.45	39.45	-3	3,177	-0.09%
2020/06/19	0	0.00	5	39.55	39.40	-5	3,060	-0.16%
2020/06/18	0.1	39.20	0	0.00	39.45	0.1	2,947	0.00%
2020/06/17	10	38.38	0	0.00	38.40	10	2,893	0.35%
2020/06/16	7	37.71	0	0.00	37.85	7	2,887	0.24%
2020/06/12	15	36.86	29	37.31	37.50	-14	2,879	-0.49%
2020/06/11	18	38.56	2	38.80	38.20	16	2,827	0.57%
2020/06/10	15	39.45	1	39.50	39.35	14	2,792	0.50%
2020/06/09	5.1	39.50	4	39.85	39.55	1.1	2,808	0.04%
2020/06/08	8	39.06	5	38.86	39.30	3	2,721	0.11%
2020/06/03	3	35.60	0	0.00	35.75	3	2,561	0.12%
2020/06/02	0	0.00	9	35.10	35.15	-9	2,543	-0.35%
2020/05/29	1	34.20	1	34.15	33.90	0	2,549	0.00%
2020/05/28	0	0.00	1	34.55	34.25	-1	2,555	-0.04%
2020/05/26	1	34.35	0	0.00	34.25	1	2,548	0.04%
2020/05/22	0	0.00	1	34.30	34.20	-1	2,519	-0.04%
2020/05/21	0	0.00	1	34.75	34.80	-1	2,495	-0.04%
2020/05/18	0	0.00	1	33.50	33.50	-1	2,425	-0.04%
2020/05/15	2	33.00	0	0.00	32.85	2	2,404	0.08%
2020/05/11	5	34.29	1	34.25	34.25	4	2,322	0.17%
2020/05/08	0	0.00	5	33.10	33.15	-5	2,269	-0.22%
2020/05/06	2	32.83	0	0.00	32.80	2	2,236	0.09%
2020/05/04	5	31.90	0	0.00	32.10	5	2,172	0.23%
2020/04/29	1.1	31.56	0	0.00	31.60	1.1	2,061	0.05%
2020/04/27	10	31.00	0	0.00	31.00	10	2,022	0.49%
2020/04/24	0	0.00	2	30.68	30.65	-2	1,991	-0.10%
2020/04/22	1	29.65	1	29.60	29.80	0	1,961	0.00%
2020/04/20	3	31.00	0	0.00	31.00	3	1,914	0.16%
2020/04/17	0	0.00	5	31.00	30.80	-5	1,912	-0.26%
2020/04/14	0.3	30.80	0	0.00	30.70	0.3	1,838	0.02%
2020/04/13	0.4	30.65	0	0.00	30.45	0.4	1,845	0.02%
2020/04/09	0.3	30.25	0	0.00	30.20	0.3	1,874	0.02%
2020/04/08	6.1	30.08	0	0.00	30.00	6.1	1,858	0.33%
2020/04/06	1	28.35	1	28.10	28.45	0	1,788	0.00%
2020/04/01	1	28.55	0	0.00	28.65	1	1,775	0.06%
2020/03/31	2	29.35	0	0.00	29.30	2	1,748	0.11%
2020/03/30	0.1	28.55	0	0.00	28.40	0.1	1,719	0.01%
2020/03/27	0.1	28.50	0	0.00	28.25	0.1	1,731	0.01%
2020/03/24	2	26.75	0	0.00	26.55	2	1,693	0.12%
2020/03/17	2	28.95	0	0.00	29.15	2	1,575	0.13%
2020/03/16	0	0.00	6	30.23	29.90	-6	1,579	-0.38%
2020/03/13	2	30.05	0	0.00	30.80	2	1,553	0.13%
2020/03/12	3	33.35	0	0.00	32.75	3	1,508	0.20%
2020/03/10	1	32.85	1	33.00	33.45	0	1,561	0.00%
2020/03/09	1	34.50	0	0.00	33.70	1	1,580	0.06%
2020/03/06	1	34.90	0	0.00	34.85	1	1,566	0.06%
2020/03/05	0.1	35.30	2	35.35	35.15	-2	1,578	-0.12%
2020/03/03	1	35.80	2	35.95	35.85	-1	1,572	-0.06%
2020/02/20	1	37.30	0	0.00	37.20	1	1,814	0.06%
2020/02/13	2	37.40	1	37.45	37.50	1	1,952	0.05%
2020/02/12	2	37.25	1	37.30	37.35	1	1,971	0.05%
2020/02/11	1	36.70	0	0.00	37.00	1	2,000	0.05%
2020/02/06	1	37.65	0	0.00	37.60	1	2,058	0.05%
2020/02/05	1	37.30	0	0.00	37.55	1	2,067	0.05%
2020/02/04	0	0.00	1	37.50	37.30	-1	2,078	-0.05%
2020/02/03	0.1	37.35	1	37.00	37.35	-0.9	2,112	-0.04%
2020/01/30	3	36.50	1	36.85	36.90	2	2,097	0.10%
2020/01/20	0	0.00	3	38.30	38.00	-3	2,082	-0.14%
2020/01/16	0	0.00	10	38.05	38.25	-10	2,095	-0.48%
2020/01/15	0	0.00	1	38.00	37.75	-1	2,084	-0.05%
2020/01/06	1	37.50	0	0.00	37.35	1	2,098	0.05%
2019/12/30	1	38.00	0	0.00	38.00	1	2,040	0.05%
2019/12/27	1	37.80	0	0.00	38.00	1	2,031	0.05%
2019/12/16	0	0.00	1	38.00	38.35	-1	2,036	-0.05%
2019/12/12	0	0.00	5	37.87	37.95	-5	2,015	-0.25%
2019/12/10	0	0.00	2	38.55	38.45	-2	1,979	-0.10%
2019/12/09	10	38.70	0	0.00	38.70	10	1,963	0.51%
2019/12/06	0.1	39.60	0	0.00	39.50	0.1	1,937	0.01%
2019/12/05	1	38.70	1	38.05	38.70	0	1,897	0.00%
2019/12/03	0	0.00	1	37.70	37.70	-1	1,821	-0.05%
2019/11/28	1	37.55	0	0.00	37.35	1	1,732	0.06%
2019/11/22	11	37.78	0	0.00	37.80	11	1,666	0.66%
2019/11/21	2	36.35	0	0.00	36.70	2	1,605	0.12%
2019/11/19	2	36.20	0.2	36.30	35.90	1.8	1,492	0.12%
2019/11/18	2	36.70	2	36.70	36.85	0	1,409	0.00%
2019/11/15	2	37.15	9	36.99	37.10	-7	1,368	-0.51%
2019/11/14	2	37.50	0	0.00	37.40	2	1,325	0.15%
2019/11/13	5	38.55	0	0.00	38.40	5	1,286	0.39%
2019/11/12	2	39.15	0	0.00	39.10	2	1,251	0.16%
2019/11/11	1	39.70	0	0.00	39.35	1	1,226	0.08%
2019/11/08	2	40.40	0	0.00	40.20	2	1,190	0.17%
2019/11/07	3	40.92	0	0.00	41.10	3	1,165	0.26%
2019/11/06	1	40.00	0	0.00	40.10	1	1,130	0.09%
2019/11/01	1	40.75	0	0.00	40.90	1	1,082	0.09%
2019/10/31	0	0.00	1	41.60	40.90	-1	1,071	-0.09%
2019/10/30	2	41.70	0	0.00	41.70	2	1,033	0.19%
2019/10/14	2	41.40	0	0.00	41.40	2	949	0.21%
2019/10/09	1	41.60	0	0.00	41.55	1	929	0.11%
2019/09/27	1	41.75	0	0.00	41.70	1	899	0.11%
2019/09/26	1	42.90	1	42.95	42.60	0	869	0.00%
2019/09/11	0	0.00	2	43.65	43.70	-2	775	-0.26%
2019/09/06	2	43.80	0	0.00	43.75	2	764	0.26%
2019/08/27	0	0.00	1	43.75	43.75	-1	766	-0.13%
2019/08/06	1	43.90	0	0.00	43.80	1	856	0.12%
2019/08/01	0	44.90	0	0.00	44.85	0	887	0.00%
2019/07/31	0.1	45.75	0	0.00	45.50	0.1	887	0.01%
2019/07/26	0	0.00	1	45.45	45.30	-1	901	-0.11%
2019/07/09	1	46.25	0	0.00	46.30	1	908	0.11%
2019/06/28	0	0.00	15	46.02	46.25	-15	911	-1.65%
2019/05/30	1	45.80	0	0.00	45.70	1	844	0.12%
2019/05/28	1	45.90	0	0.00	45.90	1	834	0.12%
2019/03/12	0	0.00	1	48.80	48.75	-1	583	-0.17%
2019/02/19	0	0.00	1	48.00	48.00	-1	610	-0.16%
2019/01/28	0	0.00	10	47.23	47.00	-10	645	-1.55%
2019/01/09	0	0.00	1	46.95	46.95	-1	754	-0.13%
2018/12/13	1	44.05	1	44.35	44.35	0	884	0.00%
2018/11/15	1	43.95	0	0.00	43.45	1	1,102	0.09%
2018/11/01	0	43.75	0	0.00	43.65	0	1,094	0.00%
2018/10/24	1	44.65	0	0.00	44.45	1	1,125	0.09%
2018/10/19	0	45.30	0	0.00	45.20	0	1,173	0.00%
2018/10/12	1	45.05	0	0.00	45.35	1	1,183	0.08%
2018/10/11	4.1	45.90	0	0.00	45.50	4.1	1,173	0.34%
2018/10/08	0	47.90	0	0.00	47.60	0	1,151	0.00%
2018/10/04	1	48.80	0	0.00	48.55	1	1,158	0.09%
2018/10/01	15	49.80	0	0.00	49.80	15	1,218	1.23%
2018/09/28	0	0.00	10	49.00	49.10	-10	1,227	-0.81%
2018/09/25	0	0.00	2	49.90	49.70	-2	1,234	-0.16%
2018/09/13	10	49.68	10	50.00	49.70	0	1,229	0.00%
2018/09/12	0.1	49.30	6	49.33	49.30	-5.9	1,209	-0.49%
2018/09/11	0.1	48.35	0	0.00	48.50	0.1	1,191	0.01%
2018/09/10	0	0.00	1	48.05	48.10	-1	1,193	-0.08%
2018/09/06	0	0.00	1	47.40	47.25	-1	1,196	-0.08%
2018/09/03	1	47.65	1	47.60	47.60	0	1,187	0.00%
2018/08/30	0	0.00	2	46.83	46.65	-2	1,152	-0.17%
2018/08/29	0	0.00	1	46.30	46.00	-1	1,146	-0.09%
2018/08/24	0	0.00	1	45.65	45.70	-1	1,164	-0.09%
2018/08/23	1	45.90	1	46.15	45.85	0	1,177	0.00%
2018/08/22	0	0.00	4	46.50	46.25	-4	1,208	-0.33%
2018/08/21	0	0.00	3	45.92	45.90	-3	1,189	-0.25%
2018/08/13	2	45.28	0	0.00	45.15	2	1,220	0.16%
2018/08/10	1	45.45	0	0.00	45.45	1	1,212	0.08%
2018/08/09	5	45.75	0	0.00	45.80	5	1,210	0.41%
2018/08/06	2	45.65	0	0.00	45.55	2	1,233	0.16%
2018/08/03	5	46.12	0	0.00	45.95	5	1,238	0.40%
2018/08/02	5	46.85	0	0.00	46.20	5	1,224	0.41%
2018/07/30	1	46.30	0	0.00	46.15	1	1,242	0.08%
2018/07/23	1	49.50	0	0.00	49.85	1	1,191	0.08%
2018/07/13	0	0.00	2	50.50	50.00	-2	1,288	-0.16%
2018/07/05	0	0.00	1	49.70	49.40	-1	1,367	-0.07%
2018/07/04	0	0.00	1	49.55	49.55	-1	1,578	-0.06%
2018/06/29	1	48.60	0	0.00	48.80	1	1,699	0.06%
2018/06/27	1	49.15	0	0.00	49.30	1	1,744	0.06%
2018/06/22	1	49.80	1	49.85	49.80	0	1,731	0.00%
2018/06/21	0	0.00	3	49.45	49.55	-3	1,696	-0.18%
2018/06/14	1	49.10	0	0.00	49.00	1	1,708	0.06%
2018/06/07	1	49.15	0	0.00	49.00	1	1,786	0.06%
2018/06/01	2	49.00	0	0.00	49.00	2	1,834	0.11%
2018/05/11	1	47.60	0	0.00	47.55	1	1,807	0.06%
2018/05/02	0	0.00	10	48.85	48.80	-10	1,756	-0.57%
2018/04/30	10	50.08	0	0.00	49.95	10	1,728	0.58%
2018/04/26	2	49.95	0	0.00	49.25	2	1,749	0.11%
2018/04/24	0	0.00	1	49.45	49.70	-1	1,755	-0.06%
2018/04/20	0	0.00	1	51.00	50.40	-1	1,732	-0.06%
2018/04/19	1	50.70	2	51.10	51.00	-1	1,714	-0.06%
2018/04/18	1	50.80	0	0.00	50.40	1	1,669	0.06%
2018/04/12	0	0.00	1	50.20	50.00	-1	1,653	-0.06%
2018/04/11	4	50.03	0	0.00	49.95	4	1,658	0.24%
2018/04/10	17	51.99	4	52.28	50.50	13	1,625	0.80%
2018/04/09	1	49.65	0	0.00	49.95	1	1,431	0.07%
2018/04/03	2	49.98	3	49.47	48.70	-1	1,391	-0.07%
2018/03/31	2	48.55	1	50.00	48.45	1	1,319	0.08%
2018/03/23	0	0.00	1	47.10	47.25	-1	1,247	-0.08%
2018/03/22	0	0.00	1	47.30	47.50	-1	1,235	-0.08%
2018/03/16	0	0.00	5	47.74	47.70	-5	1,351	-0.37%
2018/03/13	0.1	47.50	2	47.50	47.50	-1.9	1,336	-0.14%
2018/03/12	2	47.20	1	47.15	47.10	1	1,312	0.08%
2018/02/07	1	44.55	1	44.55	44.60	0	1,325	0.00%
2018/02/06	0	0.00	1	43.75	43.90	-1	1,335	-0.07%
2018/02/01	3	45.28	0	0.00	45.10	3	1,329	0.23%
2018/01/31	0	0.00	1	45.35	45.30	-1	1,337	-0.07%
2018/01/26	3	45.00	0	0.00	46.00	3	1,345	0.22%
2018/01/24	3	45.68	0	0.00	45.80	3	1,328	0.23%
2018/01/22	1	46.10	0	0.00	46.70	1	1,299	0.08%
2018/01/19	1	46.60	0	0.00	47.05	1	1,284	0.08%
2018/01/18	1	47.10	0	0.00	47.10	1	1,283	0.08%
2018/01/11	1	46.60	0	0.00	46.55	1	1,269	0.08%
2018/01/10	1	46.75	0	0.00	46.65	1	1,258	0.08%
2018/01/08	1	46.50	0	0.00	47.10	1	1,231	0.08%