中鼎 (9933)-元大-嘉義券商分點個股進出

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
40.45
漲跌
▼0.25
漲幅
-0.61%
成交量
2,122張
產業
上市其他類股
414人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－元大-嘉義券商分點個股進出

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

元大-嘉義券商分點個股進出
元大-嘉義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
2024/12/13	0	0.00	30	40.24	40.45	-30	1,591	-1.88%
2024/12/11	1.1	40.46	0	0.00	40.40	1.1	1,581	0.07%
2024/12/10	0	0.00	2	41.00	40.40	-2	1,573	-0.13%
2024/12/09	0.2	40.58	0	0.00	40.40	0.2	1,567	0.01%
2024/12/06	0.1	40.60	0	0.00	40.40	0.1	1,560	0.01%
2024/12/05	1.1	40.61	0	0.00	40.50	1.1	1,554	0.07%
2024/12/04	1.3	40.67	0	0.00	40.60	1.3	1,558	0.08%
2024/12/03	3.3	40.86	0	0.00	40.70	3.3	1,582	0.21%
2024/12/02	0	0.00	1	41.25	40.95	-1	1,571	-0.06%
2024/11/27	0	41.45	1	41.10	40.80	-1	1,609	-0.06%
2024/11/18	1	42.55	2	42.40	42.35	-1	1,609	-0.06%
2024/11/13	0	0.00	1	41.30	41.35	-1	1,602	-0.06%
2024/11/12	3.8	41.36	0	0.00	41.20	3.8	1,613	0.24%
2024/11/11	0.1	42.20	0.3	42.10	41.90	-0.2	1,602	-0.01%
2024/11/08	5.1	42.60	0	0.00	42.25	5.1	1,598	0.32%
2024/11/07	3.4	42.85	0	0.00	43.00	3.4	1,584	0.21%
2024/11/06	1.3	43.48	1	43.45	43.15	0.3	1,596	0.02%
2024/11/05	0.1	44.00	0	0.00	43.75	0.1	1,633	0.01%
2024/11/04	0.1	44.20	0	0.00	44.15	0.1	1,710	0.00%
2024/10/30	0	44.10	0	0.00	44.10	0	1,825	0.00%
2024/10/29	1.1	44.41	0	0.00	44.20	1.1	1,853	0.06%
2024/10/28	0.1	44.90	1	44.70	44.65	-1	1,884	-0.05%
2024/10/25	1.1	44.72	0	0.00	44.65	1.1	1,917	0.06%
2024/10/24	0	45.20	0	0.00	45.10	0	1,963	0.00%
2024/10/23	0.1	45.63	0	0.00	45.30	0.1	2,017	0.00%
2024/10/22	0.1	45.65	0	0.00	45.55	0.1	2,079	0.01%
2024/10/21	0.1	45.70	0	0.00	45.60	0.1	2,148	0.00%
2024/10/18	0.2	45.90	1.5	45.93	45.35	-1.3	2,266	-0.06%
2024/10/16	1.1	45.91	0	0.00	46.35	1.1	2,332	0.05%
2024/10/15	1	46.00	0	0.00	45.95	1	2,374	0.04%
2024/10/14	0.1	46.20	0	0.00	45.95	0.1	2,400	0.00%
2024/10/11	11.1	45.86	0	0.00	45.95	11.1	2,483	0.44%
2024/10/09	0.2	46.32	0	46.30	45.85	0.2	2,564	0.01%
2024/10/08	0	46.95	1	47.70	46.75	-1	2,602	-0.04%
2024/10/07	0.1	47.25	1	47.15	47.35	-1	2,670	-0.04%
2024/10/04	2.1	46.84	0	0.00	46.55	2.1	2,716	0.08%
2024/10/01	1	47.10	0	0.00	47.15	1	2,782	0.04%
2024/09/30	0.2	47.62	0	0.00	47.30	0.2	2,846	0.01%
2024/09/26	0.4	48.38	0	0.00	48.00	0.4	2,898	0.01%
2024/09/25	2.3	48.99	0	0.00	48.60	2.3	2,911	0.08%
2024/09/24	1.1	49.05	1	49.25	49.05	0.1	2,947	0.00%
2024/09/20	0.2	49.23	0	0.00	49.00	0.2	3,060	0.01%
2024/09/19	0.1	49.70	0	49.80	49.85	0	3,167	0.00%
2024/09/18	0.1	49.90	0	0.00	49.10	0.1	3,335	0.00%
2024/09/13	0	0.00	1	49.00	49.00	-1	3,633	-0.03%
2024/09/12	0.1	48.80	0.1	48.85	49.00	0	3,811	0.00%
2024/09/11	0.2	48.50	0.1	48.65	48.20	0.1	3,880	0.00%
2024/09/10	0	49.35	0	0.00	49.00	0	3,914	0.00%
2024/09/09	0.1	48.84	0	0.00	49.10	0.1	3,946	0.00%
2024/09/06	0.1	48.85	0	0.00	49.35	0.1	3,975	0.00%
2024/09/05	0	49.00	2	49.55	48.80	-2	3,988	-0.05%
2024/09/04	3.1	49.61	10	49.72	49.00	-6.9	3,995	-0.17%
2024/09/03	8	50.20	2	50.00	49.80	6	3,996	0.15%
2024/09/02	0.1	50.13	0	50.30	50.50	0.1	3,993	0.00%
2024/08/30	1.1	49.70	9	49.65	50.10	-7.9	3,989	-0.20%
2024/08/29	5	48.85	2	48.58	48.60	3	3,988	0.08%
2024/08/27	0	0.00	2	48.30	48.70	-2	4,026	-0.05%
2024/08/26	0	0.00	12	48.23	48.15	-12	4,021	-0.30%
2024/08/22	0.1	48.65	0	0.00	48.65	0.1	4,039	0.00%
2024/08/21	3.1	49.12	0	0.00	48.80	3.1	4,062	0.08%
2024/08/20	3	49.60	0	0.00	49.75	3	4,089	0.07%
2024/08/16	0	0.00	5	48.05	47.90	-5	4,094	-0.12%
2024/08/14	0	0.00	0	48.80	48.60	0	4,159	0.00%
2024/08/13	2	48.00	0	0.00	47.80	2	4,169	0.05%
2024/08/12	20	48.35	0	0.00	48.15	20	4,209	0.48%
2024/08/09	5	47.64	0	0.00	47.25	5	4,235	0.12%
2024/08/08	4.1	46.88	0	0.00	47.15	4.1	4,272	0.10%
2024/08/07	1.1	47.90	0	0.00	48.05	1.1	4,316	0.03%
2024/08/06	1	45.60	23	45.34	46.15	-22	4,330	-0.51%
2024/08/05	21	48.71	7	48.75	46.85	14	4,303	0.33%
2024/08/02	3	52.80	0	0.00	51.70	3	4,297	0.07%
2024/08/01	10	53.25	5	53.10	53.50	5	4,467	0.11%
2024/07/31	2	53.15	2.1	53.36	53.60	-0.1	4,919	0.00%
2024/07/30	4	52.50	6	52.33	53.20	-2	4,994	-0.04%
2024/07/29	1	52.80	1	53.20	52.90	0	5,031	0.00%
2024/07/26	1.1	52.70	3	53.33	53.10	-1.9	4,993	-0.04%
2024/07/23	4	53.32	19	53.34	53.60	-15	4,984	-0.30%
2024/07/22	0	0.00	4	52.65	52.60	-4	4,989	-0.08%
2024/07/19	10	53.30	20	53.62	53.10	-10	5,070	-0.20%
2024/07/18	0	0.00	6	52.67	52.60	-6	5,027	-0.12%
2024/07/17	0	0.00	2.1	51.29	51.40	-2.1	5,016	-0.04%
2024/07/16	1.1	51.81	18	51.66	51.40	-16.9	5,163	-0.33%
2024/07/15	3	50.40	0	0.00	50.60	3	5,337	0.06%
2024/07/12	0.1	50.80	1	50.50	50.80	-0.9	5,539	-0.02%
2024/07/10	3	52.43	0.5	52.40	52.20	2.5	5,498	0.05%
2024/07/09	5.2	53.36	3	53.10	53.20	2.2	5,480	0.04%
2024/07/08	5	54.40	2	54.65	54.50	3	5,441	0.06%
2024/07/05	0	0.00	26	54.67	54.60	-26	5,442	-0.48%
2024/07/04	3	53.40	80	53.77	53.60	-77	5,488	-1.40%
2024/07/03	0	0.00	0	53.40	53.40	0	5,491	0.00%
2024/07/02	5	53.70	0	53.27	53.20	5	5,496	0.09%
2024/07/01	7	52.63	1	52.70	53.10	6	5,497	0.11%
2024/06/28	1	52.10	4	52.10	53.00	-3	5,499	-0.05%
2024/06/27	7.1	52.39	3.2	52.60	52.90	4	5,482	0.07%
2024/06/26	14	52.16	0	0.00	51.80	14	5,436	0.26%
2024/06/25	3	52.60	2	52.40	52.40	1	5,402	0.02%
2024/06/24	5	52.62	1	52.70	53.50	4	5,426	0.07%
2024/06/21	4	52.53	2	53.00	52.60	2	5,296	0.04%
2024/06/20	7	52.34	12	52.70	52.80	-5	5,128	-0.10%
2024/06/19	0.3	52.60	0	52.35	52.40	0.3	5,002	0.01%
2024/06/18	4	51.15	2	50.70	50.90	2	4,860	0.04%
2024/06/17	0	0.00	3	49.92	49.95	-3	4,827	-0.06%
2024/06/14	2	49.50	2	49.45	49.50	0	4,805	0.00%
2024/06/13	1	49.10	5	48.67	49.05	-4	4,777	-0.08%
2024/06/12	0	0.00	1	48.40	48.65	-1	4,791	-0.02%
2024/06/11	2	48.13	0	0.00	48.00	2	4,794	0.04%
2024/06/07	2	48.78	13	48.80	48.80	-11	4,825	-0.23%
2024/06/06	3	48.08	0	0.00	48.20	3	4,840	0.06%
2024/06/05	3	48.60	2	48.48	48.50	1	4,895	0.02%
2024/06/03	2	48.25	0	0.00	48.30	2	4,959	0.04%
2024/05/31	0	0.00	1	47.80	48.20	-1	4,982	-0.02%
2024/05/30	3	47.35	0	0.00	47.35	3	4,983	0.06%
2024/05/28	1	47.85	4	47.85	47.90	-3	5,008	-0.06%
2024/05/27	0	0.00	2	47.00	47.30	-2	5,005	-0.04%
2024/05/24	2	46.90	3	46.97	47.15	-1	4,984	-0.02%
2024/05/23	10	47.61	0	0.00	47.40	10	4,945	0.20%
2024/05/21	2	47.70	0	0.00	47.95	2	4,888	0.04%
2024/05/16	1.1	47.47	0	0.00	47.45	1.1	4,804	0.02%
2024/05/15	0	0.00	1	47.40	47.25	-1	4,752	-0.02%
2024/05/14	1	47.30	0	0.00	47.30	1	4,728	0.02%
2024/05/13	1	47.50	1	47.50	47.55	0	4,674	0.00%
2024/05/10	1	48.45	1	48.15	48.75	0	4,595	0.00%
2024/05/09	7	47.82	9	47.75	47.55	-2	4,531	-0.04%
2024/05/08	2	48.15	1	47.75	47.80	1	4,488	0.02%
2024/05/07	6.1	48.04	2	47.73	48.15	4.1	4,414	0.09%
2024/05/06	13.2	48.96	0	0.00	48.55	13.2	4,204	0.31%
2024/05/03	11	54.16	27	53.32	53.90	-16	3,721	-0.43%
2024/05/02	0	0.00	3	52.50	52.30	-3	3,607	-0.08%
2024/04/30	3	51.43	4	51.60	51.70	-1	3,534	-0.03%
2024/04/29	11	51.15	1	51.60	51.80	10	3,503	0.29%
2024/04/26	2	51.10	6	51.23	51.40	-4	3,455	-0.12%
2024/04/25	19.2	51.54	5	51.56	51.40	14.1	3,386	0.42%
2024/04/24	0	0.00	3	50.20	50.50	-3	3,229	-0.09%
2024/04/23	0	0.00	4	49.75	49.80	-4	3,168	-0.13%
2024/04/22	6	50.46	1	49.70	49.50	5	3,118	0.16%
2024/04/19	8	50.51	7	50.86	50.20	1	2,973	0.03%
2024/04/18	12	50.15	11	49.71	49.90	1	2,735	0.04%
2024/04/17	12	48.38	0	0.00	48.45	12	2,496	0.48%
2024/04/16	1	47.20	2	47.75	47.30	-1	2,449	-0.04%
2024/04/12	2	49.45	0	0.00	49.55	2	2,322	0.09%
2024/04/11	1	48.95	0	0.00	49.20	1	2,276	0.04%
2024/04/10	5	49.52	1	49.75	49.50	4	2,213	0.18%
2024/04/09	12	48.42	4.5	48.59	48.55	7.6	2,082	0.36%
2024/04/08	11	47.86	7	47.81	47.70	4	2,016	0.20%
2024/04/03	1.5	47.38	0	0.00	47.70	1.5	1,974	0.07%
2024/04/02	0	0.00	1	46.65	46.85	-1	1,928	-0.05%
2024/03/29	1	47.25	20	47.20	47.40	-19	1,864	-1.02%
2024/03/28	1	47.40	0	0.00	47.30	1	1,846	0.05%
2024/03/27	9	47.11	11	47.32	47.60	-2	1,817	-0.11%
2024/03/26	15	46.50	0	0.00	45.50	15	1,677	0.89%
2024/03/25	0	0.00	0	45.60	45.80	0	1,636	0.00%
2024/03/22	0	0.00	1	45.55	45.75	-1	1,643	-0.06%
2024/03/21	0	0.00	1	45.85	45.85	-1	1,646	-0.06%
2024/03/20	0	0.00	6	45.28	45.45	-6	1,621	-0.37%
2024/03/19	3	45.25	0	0.00	45.30	3	1,585	0.19%
2024/03/18	0	0.00	14	44.77	44.80	-14	1,581	-0.89%
2024/03/15	10	44.20	0	0.00	44.35	10	1,577	0.63%
2024/03/14	0	0.00	1	45.05	44.90	-1	1,543	-0.06%
2024/03/13	0	0.00	11	45.16	45.30	-11	1,532	-0.72%
2024/03/12	8	44.74	0	0.00	44.65	8	1,491	0.54%
2024/03/11	0	0.00	1	45.20	45.25	-1	1,465	-0.07%
2024/03/08	10	44.30	1	44.40	44.70	9	1,417	0.63%
2024/03/07	0	0.00	1	43.65	44.20	-1	1,376	-0.07%
2024/03/06	5	44.46	0	0.00	44.25	5	1,373	0.36%
2024/03/05	0	0.00	3	43.92	43.90	-3	1,346	-0.22%
2024/03/04	0.1	43.50	0	0.00	43.55	0.1	1,336	0.01%
2024/03/01	1	44.00	0	0.00	43.70	1	1,382	0.07%
2024/02/21	2	43.25	2	43.10	43.25	0	1,418	0.00%
2024/02/20	11	42.99	0	0.00	42.70	11	1,429	0.77%
2024/02/19	0	0.00	1	43.05	42.90	-1	1,459	-0.07%
2024/02/16	1	42.30	0	0.00	42.25	1	1,499	0.07%
2024/02/15	0	0.00	1	41.85	41.90	-1	1,548	-0.06%
2024/02/02	0	0.00	2	42.30	42.20	-2	1,608	-0.12%
2024/01/31	1	42.50	0	0.00	42.30	1	1,725	0.06%
2024/01/23	0	0.00	10	42.15	42.10	-10	1,964	-0.51%
2024/01/22	10	42.10	30	42.10	42.15	-20	1,966	-1.02%
2024/01/16	1	42.35	0	0.00	42.25	1	1,973	0.05%
2024/01/15	1	42.65	0	0.00	42.75	1	1,985	0.05%
2024/01/08	0	0.00	0.3	42.25	42.25	-0.3	2,074	-0.01%
2024/01/03	2	42.23	0	0.00	42.15	2	2,126	0.09%
2023/12/26	0	0.00	20	42.20	42.50	-20	2,155	-0.93%
2023/12/25	1	42.05	10	42.05	42.10	-9	2,150	-0.42%
2023/12/22	10	42.10	0	0.00	42.00	10	2,155	0.46%
2023/12/21	10	42.03	0	0.00	42.00	10	2,155	0.46%
2023/12/20	20	42.10	0	0.00	42.20	20	2,152	0.93%
2023/12/19	0	0.00	5.3	42.00	42.00	-5.3	2,145	-0.25%
2023/12/14	1	43.80	1	43.80	43.80	0	2,092	0.00%
2023/12/13	2.7	43.51	0	0.00	43.65	2.7	2,077	0.13%
2023/12/12	0	0.00	0.5	43.85	43.80	-0.5	2,062	-0.03%
2023/12/11	0	0.00	0.7	43.70	43.85	-0.7	2,051	-0.03%
2023/12/08	0	0.00	2	43.95	43.80	-2	2,035	-0.10%
2023/12/06	0	0.00	12	44.32	43.95	-12	2,014	-0.60%
2023/12/05	0.3	43.90	2	43.95	44.10	-1.7	2,001	-0.08%
2023/12/04	11	44.18	2	44.50	44.15	9	2,006	0.45%
2023/12/01	3	44.35	0	0.00	44.35	3	2,046	0.15%
2023/11/30	0	0.00	1	43.90	43.85	-1	1,993	-0.05%
2023/11/29	1	43.80	14	43.88	44.00	-13	1,975	-0.66%
2023/11/28	2	43.60	0	0.00	43.60	2	1,960	0.10%
2023/11/27	13	43.63	0	0.00	43.20	13	1,898	0.68%
2023/11/24	2	43.00	0	0.00	43.05	2	1,867	0.11%
2023/11/22	0	0.00	1	43.05	43.10	-1	1,859	-0.05%
2023/11/21	0.3	42.70	0	0.00	42.90	0.3	1,846	0.02%
2023/11/20	0	0.00	2	43.25	43.05	-2	1,834	-0.11%
2023/11/16	0	0.00	1	43.90	43.95	-1	1,819	-0.06%
2023/11/15	0	0.00	5	43.59	43.70	-5	1,790	-0.28%
2023/11/14	3	43.43	7	43.31	42.95	-4	1,735	-0.23%
2023/11/13	1	42.80	1	42.55	42.90	0	1,696	0.00%
2023/11/10	0	0.00	1	42.70	42.90	-1	1,671	-0.06%
2023/11/09	1	42.60	1.1	43.16	42.65	-0.1	1,643	-0.01%
2023/11/08	0	42.55	3	42.63	42.65	-3	1,601	-0.19%
2023/11/07	1.1	42.04	4.3	42.05	42.15	-3.2	1,540	-0.21%
2023/11/06	10	41.80	18.1	41.82	41.80	-8.1	1,506	-0.54%
2023/11/03	6	41.61	9.3	40.83	41.55	-3.3	1,470	-0.23%
2023/11/02	0	39.65	0	0.00	39.55	0	1,312	0.00%
2023/10/24	0	39.70	0	0.00	39.50	0	1,326	0.00%
2023/10/20	0	39.60	0	0.00	39.50	0	1,324	0.00%
2023/10/18	0.4	39.50	0	0.00	39.50	0.4	1,311	0.03%
2023/10/17	0	39.80	0	0.00	39.75	0	1,289	0.00%
2023/10/12	0.5	39.85	0	0.00	39.85	0.5	1,249	0.04%
2023/10/05	0	39.10	0	0.00	38.95	0	1,219	0.00%
2023/10/04	1	38.91	0	0.00	39.00	1	1,211	0.08%
2023/10/03	0	39.75	0	0.00	39.20	0	1,213	0.00%
2023/10/02	0	39.40	0	0.00	39.35	0	1,244	0.00%
2023/09/28	0	39.85	0	0.00	39.45	0	1,301	0.00%
2023/09/26	0	39.55	0	0.00	39.45	0	1,343	0.00%
2023/09/22	0	39.95	0	0.00	39.65	0	1,351	0.00%
2023/09/18	1	40.10	0	0.00	40.20	1	1,346	0.07%
2023/09/12	1	39.80	0	0.00	40.00	1	1,351	0.07%
2023/09/07	1.2	40.68	1	40.20	40.10	0.2	1,343	0.01%
2023/09/06	1	41.00	1.2	40.74	40.75	-0.2	1,318	-0.02%
2023/09/04	0.2	39.80	0	39.75	39.70	0.2	1,263	0.01%
2023/08/30	0	0.00	0	39.25	39.35	0	1,285	0.00%
2023/08/29	0	39.00	0	0.00	38.95	0	1,312	0.00%
2023/08/28	1	38.90	0	0.00	39.00	1	1,316	0.08%
2023/08/25	0	38.90	0	0.00	38.80	0	1,336	0.00%
2023/08/24	0	38.95	0	0.00	38.80	0	1,343	0.00%
2023/08/23	1.1	38.72	0.1	39.25	38.85	1	1,343	0.07%
2023/08/22	1	38.95	0	0.00	39.00	1	1,333	0.07%
2023/08/21	1	39.20	0	0.00	39.20	1	1,329	0.08%
2023/08/18	1	39.50	0	0.00	39.60	1	1,319	0.08%
2023/08/16	0.2	39.46	0	0.00	39.35	0.2	1,309	0.02%
2023/08/15	0.1	39.65	0	0.00	39.55	0.1	1,309	0.00%
2023/08/14	1.2	39.63	1	39.65	39.60	0.2	1,317	0.01%
2023/08/11	2	39.98	0	0.00	40.05	2	1,337	0.15%
2023/08/10	0.1	40.00	0	0.00	40.10	0.1	1,351	0.01%
2023/08/08	1	39.95	0	0.00	40.05	1	1,387	0.07%
2023/08/04	0.1	40.10	0	0.00	40.15	0.1	1,432	0.00%
2023/08/02	3.1	40.04	0	0.00	40.00	3.1	1,472	0.21%
2023/07/31	1	40.30	0	0.00	40.35	1	1,567	0.06%
2023/07/27	0.2	40.32	0	0.00	40.25	0.2	1,565	0.01%
2023/07/26	0.1	40.24	0	0.00	40.30	0.1	1,572	0.01%
2023/07/25	0.2	40.18	0	0.00	40.05	0.2	1,594	0.01%
2023/07/24	0	0.00	4	40.10	40.55	-4	1,572	-0.25%
2023/07/21	0.1	40.64	0	0.00	40.45	0.1	1,576	0.01%
2023/07/20	0	0.00	3.2	40.41	40.50	-3.2	1,580	-0.21%
2023/07/17	0	0.00	12	40.54	40.50	-12	1,567	-0.77%
2023/07/14	0	0.00	11	39.90	39.90	-11	1,560	-0.70%
2023/07/12	0	0.00	4	39.80	39.80	-4	1,568	-0.26%
2023/07/11	2	39.90	0	0.00	39.90	2	1,567	0.13%
2023/07/10	2.1	39.81	0	0.00	39.80	2.1	1,613	0.13%
2023/07/07	1.3	39.77	0	0.00	39.75	1.3	1,628	0.08%
2023/07/06	1.4	40.42	0	0.00	40.20	1.4	1,601	0.09%
2023/06/12	0	41.90	0	0.00	41.95	0	1,723	0.00%
2023/06/07	0	42.15	0	0.00	42.35	0	1,867	0.00%
2023/06/05	0.1	41.90	0	0.00	41.75	0.1	2,066	0.00%
2023/05/31	1.1	40.87	3	41.00	40.85	-1.9	2,049	-0.09%
2023/05/26	0	0.00	1	41.20	41.10	-1	2,016	-0.05%
2023/05/24	0.1	41.65	0	0.00	41.60	0.1	2,017	0.00%
2023/05/23	0	0.00	0.1	41.70	41.65	-0.1	2,019	0.00%
2023/05/19	5	41.40	0.1	41.25	41.40	4.9	2,021	0.24%
2023/05/18	0.1	40.98	0	0.00	41.05	0.1	2,032	0.00%
2023/05/11	12.2	40.51	0	0.00	40.25	12.2	1,969	0.62%
2023/05/10	0.1	40.40	0	0.00	40.30	0.1	1,955	0.01%
2023/05/09	1.1	40.63	0	0.00	40.70	1.1	1,938	0.06%
2023/05/08	12.1	41.28	0	0.00	41.00	12.1	1,911	0.63%
2023/05/05	0	0.00	30	42.69	42.60	-30	1,811	-1.66%
2023/04/28	9	42.40	0.1	42.52	42.50	8.9	1,852	0.48%
2023/04/27	20	42.25	0	0.00	42.30	20	1,831	1.09%
2023/04/25	0	42.20	0	0.00	41.95	0	1,827	0.00%
2023/04/21	0	42.00	0	0.00	41.85	0	1,857	0.00%
2023/04/20	0	42.30	2	42.55	42.25	-2	1,888	-0.10%
2023/04/18	0.1	42.95	5	42.88	42.70	-4.9	1,940	-0.25%
2023/04/14	4	43.10	1	43.15	43.05	3	1,925	0.16%
2023/04/12	5	42.95	2	42.70	42.95	3	1,893	0.16%
2023/04/11	0	0.00	0	42.55	42.50	0	1,874	0.00%
2023/04/10	0	0.00	0	42.57	42.45	0	1,877	0.00%
2023/04/06	1	41.70	0	0.00	41.80	1	1,870	0.05%
2023/03/31	7	41.97	0	0.00	41.90	7	1,852	0.38%
2023/03/29	0	42.20	2	42.15	42.15	-2	1,846	-0.11%
2023/03/28	0	0.00	1	42.55	42.45	-1	1,853	-0.05%
2023/03/24	1	42.50	2	42.73	42.55	-1	1,899	-0.05%
2023/03/23	1	42.70	0.1	42.72	42.65	0.9	1,897	0.05%
2023/03/17	0	0.00	0.2	41.40	41.20	-0.2	1,927	-0.01%
2023/03/16	2	41.13	0	0.00	41.20	2	1,944	0.10%
2023/03/15	3	41.65	0	0.00	41.65	3	2,033	0.15%
2023/03/14	1	41.30	0	0.00	41.25	1	2,057	0.05%
2023/03/13	7	41.60	1	41.60	41.85	6	2,057	0.29%
2023/03/10	6.2	42.26	3	42.10	42.20	3.2	2,049	0.16%
2023/03/09	4.4	42.92	5	42.84	42.80	-0.6	2,039	-0.03%
2023/03/08	5.3	43.04	7	43.34	43.40	-1.7	2,020	-0.09%
2023/03/06	1	45.20	60	45.02	45.10	-59	1,880	-3.14%
2023/03/03	3	44.55	0	0.00	44.80	3	1,888	0.16%
2023/03/02	0.1	44.25	2	44.45	44.55	-1.9	1,920	-0.10%
2023/02/24	1.1	44.50	0	0.00	44.45	1.1	1,991	0.06%
2023/02/23	0.2	44.87	0	0.00	44.65	0.2	2,027	0.01%
2023/02/17	0	0.00	0	43.65	44.20	0	2,220	0.00%
2023/02/16	3	43.88	0	0.00	43.55	3	2,303	0.13%
2023/02/09	4.1	43.63	2	43.80	43.65	2.1	2,917	0.07%
2023/02/08	6.1	44.04	0	0.00	44.00	6.1	3,232	0.19%
2023/02/07	2	44.20	3	44.20	44.20	-1	3,368	-0.03%
2023/02/02	3	43.27	0	0.00	43.25	3	3,364	0.09%
2023/01/31	0.4	43.06	0.1	43.00	43.20	0.3	3,386	0.01%
2023/01/30	0	0.00	5	43.00	42.90	-5	3,399	-0.15%
2023/01/16	0	0.00	1	42.80	42.90	-1	3,419	-0.03%
2023/01/13	1	42.40	0	0.00	42.40	1	3,450	0.03%
2023/01/12	0	0.00	10	42.45	42.40	-10	3,498	-0.29%
2023/01/11	4	42.79	1	42.70	42.40	3	3,520	0.09%
2023/01/10	1	43.05	1	42.90	43.20	0	3,508	0.00%
2023/01/09	6.1	42.93	5	42.70	42.60	1	3,486	0.03%
2023/01/06	0	0.00	1	42.60	42.30	-1	3,464	-0.03%
2023/01/05	0	0.00	0	42.28	41.90	0	3,471	0.00%
2023/01/03	50	41.60	0	0.00	42.10	50	3,518	1.42%
2022/12/29	0	0.00	0	41.80	42.15	0	3,537	0.00%
2022/12/26	1	42.05	0	0.00	42.20	1	3,582	0.03%
2022/12/23	16	41.64	0.1	41.90	41.85	16	3,635	0.44%
2022/12/22	0	0.00	0.1	41.85	41.60	-0.1	3,655	0.00%
2022/12/21	10	41.45	0.1	41.80	41.50	9.9	3,678	0.27%
2022/12/20	0	0.00	10	41.75	41.35	-10	3,704	-0.27%
2022/12/16	15	43.25	0	43.00	42.80	15	3,722	0.40%
2022/12/13	1	43.10	0	0.00	42.85	1	3,826	0.03%
2022/12/12	0	0.00	0	43.15	43.35	0	3,844	0.00%
2022/12/09	2	42.70	0	0.00	42.65	2	3,832	0.05%
2022/12/08	3.1	42.97	1.1	43.00	43.05	2	3,825	0.05%
2022/12/07	0.1	43.05	7	43.29	42.15	-6.9	3,798	-0.18%
2022/12/06	0	0.00	0	42.25	42.05	0	3,709	0.00%
2022/12/05	0	0.00	12	41.35	41.30	-12	3,691	-0.33%
2022/12/02	0.1	41.85	0	0.00	41.80	0.1	3,745	0.00%
2022/12/01	0	0.00	5	41.40	41.70	-5	3,739	-0.13%
2022/11/30	0.1	40.85	0	40.70	40.65	0.1	3,791	0.00%
2022/11/29	9	40.42	0	0.00	40.40	9	3,918	0.23%
2022/11/28	1	40.30	5	40.40	40.40	-4	3,944	-0.10%
2022/11/25	0	0.00	1.5	40.47	40.40	-1.5	3,936	-0.04%
2022/11/24	6	40.07	0	0.00	40.20	6	3,921	0.15%
2022/11/23	2	39.95	0	0.00	40.25	2	3,888	0.05%
2022/11/22	4	39.89	0	0.00	39.80	4	3,856	0.10%
2022/11/21	0.1	40.00	2	39.98	40.15	-1.9	3,840	-0.05%
2022/11/18	1	39.55	0	0.00	39.55	1	3,805	0.03%
2022/11/17	0	39.81	0	0.00	39.90	0	3,751	0.00%
2022/11/15	2	40.00	1	39.95	40.00	1	3,659	0.03%
2022/11/14	3	39.93	3.1	40.22	40.25	-0.1	3,582	0.00%
2022/11/11	2	39.13	1	39.40	39.10	1	3,500	0.03%
2022/11/10	2	38.70	0.6	38.98	38.70	1.4	3,419	0.04%
2022/11/09	5	38.84	2.5	38.98	38.80	2.5	3,385	0.07%
2022/11/08	10	38.89	0	39.30	38.90	10	3,291	0.30%
2022/11/07	7.3	38.83	2	38.43	38.60	5.3	3,174	0.17%
2022/11/04	9.3	39.95	3	40.22	40.10	6.3	2,913	0.22%
2022/11/03	6.2	42.77	6	43.55	42.70	0.2	2,588	0.01%
2022/11/02	0	0.00	4	47.25	47.40	-4	2,445	-0.16%
2022/10/27	1.1	47.20	0	0.00	47.35	1.1	2,460	0.04%
2022/10/26	0	0.00	1	46.05	46.60	-1	2,447	-0.04%
2022/10/25	1	45.40	2	45.80	45.95	-1	2,428	-0.04%
2022/10/24	1	45.50	0	0.00	45.40	1	2,424	0.04%
2022/10/20	1	44.52	1	45.40	45.60	0	2,432	0.00%
2022/10/14	0	0.00	5	44.50	44.40	-5	2,368	-0.21%
2022/10/07	3	46.42	1	47.05	46.60	2	2,324	0.09%
2022/10/06	1	45.95	0	0.00	45.80	1	2,302	0.04%
2022/09/30	1	45.55	1	45.30	45.60	0	2,301	0.00%
2022/09/29	0	0.00	5	46.25	46.70	-5	2,277	-0.22%
2022/09/28	0	0.00	1	46.20	46.05	-1	2,289	-0.04%
2022/09/27	2	47.50	0	0.00	48.00	2	2,274	0.09%
2022/09/26	5	47.80	0	0.00	47.25	5	2,273	0.22%
2022/09/23	3	49.40	2	49.40	49.00	1	2,289	0.04%
2022/09/22	11	49.27	21	49.26	49.50	-10	2,315	-0.43%
2022/09/20	0	0.00	10	48.40	48.30	-10	2,235	-0.45%
2022/09/19	2.1	46.76	0	46.60	46.85	2.1	2,213	0.10%
2022/09/16	0	0.00	0.1	47.74	47.65	-0.1	2,217	0.00%
2022/09/15	0	0.00	13	47.50	47.85	-13	2,266	-0.57%
2022/09/14	0	0.00	0	47.40	47.30	0	2,316	0.00%
2022/09/13	2.1	47.62	1	47.70	47.60	1	2,373	0.04%
2022/09/12	1	47.40	0	0.00	47.55	1	2,485	0.04%
2022/09/08	4	48.24	20	48.15	47.80	-16	2,601	-0.61%
2022/09/07	1	48.25	0	0.00	48.40	1	2,727	0.04%
2022/09/06	11.5	48.79	10	48.94	48.35	1.5	2,772	0.05%
2022/09/05	39	47.81	10.1	48.00	48.85	29	2,685	1.08%
2022/09/02	0	0.00	5	46.00	45.95	-5	2,527	-0.20%
2022/09/01	2	44.70	0	0.00	44.60	2	2,497	0.08%
2022/08/31	0	0.00	0	45.05	45.05	0	2,494	0.00%
2022/08/29	2	45.01	2	45.45	45.30	0	2,489	0.00%
2022/08/25	2	45.05	0	0.00	44.95	2	2,474	0.08%
2022/08/23	5	44.85	0	0.00	44.95	5	2,498	0.20%
2022/08/22	0	0.00	0	45.35	45.20	0	2,507	0.00%
2022/08/19	1	45.40	0	0.00	45.35	1	2,514	0.04%
2022/08/17	0	0.00	1	45.90	45.65	-1	2,527	-0.04%
2022/08/16	0	0.00	1	45.00	45.00	-1	2,521	-0.04%
2022/08/08	11	43.71	0	0.00	43.45	11	2,550	0.43%
2022/08/05	0	0.00	1	43.45	43.60	-1	2,563	-0.04%
2022/08/04	2	42.63	2	42.65	42.50	0	2,570	0.00%
2022/08/03	0	0.00	3	44.00	43.65	-3	2,550	-0.12%
2022/08/02	1	43.90	0	0.00	43.65	1	2,582	0.04%
2022/07/27	7	44.31	1	43.90	44.75	6	2,731	0.22%
2022/07/26	0	0.00	1	42.70	42.90	-1	2,695	-0.04%
2022/07/25	0	0.00	2	42.50	42.60	-2	2,698	-0.07%
2022/07/22	1	41.05	0	0.00	41.60	1	2,689	0.04%
2022/07/15	3	41.90	0	0.00	41.90	3	2,760	0.11%
2022/07/08	0	0.00	0.1	41.45	41.85	-0.1	2,837	0.00%
2022/07/05	0	41.20	0.1	41.20	41.30	-0.1	2,820	0.00%
2022/06/29	2	46.00	0	0.00	46.05	2	2,718	0.07%
2022/06/28	1	46.25	2	46.38	46.25	-1	2,702	-0.04%
2022/06/27	1	46.50	0	0.00	46.65	1	2,725	0.04%
2022/06/23	1	47.35	0.3	47.80	47.05	0.7	2,752	0.03%
2022/06/22	0	48.95	0	0.00	48.90	0	2,797	0.00%
2022/06/21	0.2	47.30	0	0.00	49.00	0.2	2,765	0.01%
2022/06/20	0	47.75	0	0.00	47.75	0	2,715	0.00%
2022/06/17	0.3	48.45	1.1	48.54	48.10	-0.8	2,596	-0.03%
2022/06/16	2	48.68	2.1	48.03	48.00	-0.1	2,497	0.00%
2022/06/15	1	47.75	2	47.83	47.60	-1	2,341	-0.04%
2022/06/14	0	0.00	1	45.90	46.30	-1	2,315	-0.04%
2022/06/10	0	0.00	1	45.90	46.00	-1	2,451	-0.04%
2022/06/09	0	0.00	2	45.65	46.15	-2	2,538	-0.08%
2022/06/02	2	45.60	0	0.00	45.25	2	2,826	0.07%
2022/05/30	1	45.65	0	0.00	46.20	1	2,848	0.04%
2022/05/23	0.1	43.85	2	43.78	43.65	-1.9	2,944	-0.06%
2022/05/19	10	45.45	0	0.00	45.60	10	2,935	0.34%
2022/05/17	1	45.70	0	0.00	46.50	1	2,998	0.03%
2022/05/13	1	46.05	0	0.00	46.45	1	3,055	0.03%
2022/05/12	0	47.25	0	0.00	45.50	0	3,071	0.00%
2022/05/10	0.2	47.21	1	46.85	47.55	-0.8	3,095	-0.03%
2022/05/09	4	48.64	1	48.35	48.25	3	3,097	0.10%
2022/05/06	0	0.00	1	47.80	49.15	-1	3,105	-0.03%
2022/05/04	1	46.10	0	0.00	46.10	1	3,003	0.03%
2022/04/27	0	0.00	4	45.40	45.20	-4	3,020	-0.13%
2022/04/26	1	46.90	1	46.80	46.70	0	3,008	0.00%
2022/04/25	0	46.80	1	47.30	46.80	-1	3,007	-0.03%
2022/04/21	1	46.20	0	0.00	46.70	1	2,952	0.03%
2022/04/18	2	46.07	2.2	46.00	45.75	-0.2	2,926	-0.01%
2022/04/08	1	45.50	0	0.00	45.95	1	2,891	0.03%
2022/04/01	0	0.00	0.1	46.00	46.20	-0.1	2,840	0.00%
2022/03/30	0	0.00	1	46.75	46.25	-1	2,826	-0.04%
2022/03/29	5.5	46.70	7	46.91	47.00	-1.5	2,794	-0.05%
2022/03/28	2	46.05	4	45.73	46.05	-2	2,731	-0.07%
2022/03/25	0.5	46.20	3	46.45	46.50	-2.5	2,691	-0.09%
2022/03/24	0	0.00	1	44.95	45.00	-1	2,594	-0.04%
2022/03/23	1	44.35	0	0.00	44.25	1	2,577	0.04%
2022/03/22	6	44.83	0	0.00	44.90	6	2,564	0.23%
2022/03/18	0	0.00	1	45.15	44.00	-1	2,497	-0.04%
2022/03/17	0	0.00	14	45.56	44.80	-14	2,438	-0.57%
2022/03/15	1	44.80	1	45.00	45.10	0	2,324	0.00%
2022/03/11	1	43.90	4	43.48	44.15	-3	2,134	-0.14%
2022/03/10	0	0.00	1.3	42.74	42.55	-1.3	1,986	-0.06%
2022/03/09	0	41.15	0	0.00	41.90	0	1,903	0.00%
2022/03/08	0.1	40.60	1	40.80	40.40	-0.9	1,854	-0.05%
2022/03/04	1	41.65	1	41.50	41.50	0	1,810	0.00%
2022/02/25	0	0.00	17	40.80	41.15	-17	1,770	-0.96%
2022/02/24	2	40.03	0	0.00	40.15	2	1,736	0.12%
2022/02/23	1	40.75	0	0.00	40.70	1	1,689	0.06%
2022/02/22	1	41.00	4.3	41.23	40.95	-3.3	1,667	-0.20%
2022/02/21	0	0.00	0.3	41.40	41.50	-0.3	1,656	-0.02%
2022/02/17	4.1	41.25	5	41.31	41.10	-0.9	1,665	-0.06%
2022/02/16	0.1	40.80	1	40.85	41.00	-0.9	1,626	-0.06%
2022/02/15	0.6	40.68	1	40.65	40.65	-0.4	1,603	-0.03%
2022/02/14	1.1	40.01	0	0.00	40.20	1.1	1,561	0.07%
2022/02/11	13	40.20	10	40.15	40.05	3	1,526	0.20%
2022/02/10	1.2	39.87	0	0.00	39.90	1.2	1,480	0.08%
2022/02/09	0	0.00	1	39.65	39.65	-1	1,453	-0.07%
2022/02/08	0	0.00	1	39.50	39.65	-1	1,456	-0.07%
2022/01/26	0	38.30	0	0.00	38.35	0	1,353	0.00%
2022/01/25	0.3	38.05	0	0.00	38.05	0.3	1,345	0.02%
2022/01/21	0.1	38.75	0	0.00	38.50	0.1	1,305	0.00%
2022/01/11	10.6	38.69	4	38.65	38.60	6.6	1,211	0.55%
2021/12/27	0	0.00	1	37.20	37.20	-1	1,123	-0.09%
2021/12/24	0	0.00	1	37.05	37.00	-1	1,117	-0.09%
2021/12/23	0	37.20	1	37.00	37.05	-1	1,114	-0.09%
2021/12/20	0	0.00	0	37.05	36.70	0	1,107	0.00%
2021/12/17	0	0.00	0	36.50	36.70	0	1,085	0.00%
2021/12/13	2	35.95	0	0.00	35.85	2	1,146	0.17%
2021/12/10	1	35.90	0	0.00	35.95	1	1,148	0.09%
2021/12/02	1	35.85	1	35.85	35.85	0	1,242	0.00%
2021/11/25	0	36.45	0	0.00	36.40	0	1,227	0.00%
2021/11/24	0	0.00	5	36.60	36.55	-5	1,221	-0.41%
2021/11/17	1	37.10	0	0.00	37.15	1	1,204	0.08%
2021/11/11	1	36.50	1	36.50	36.50	0	1,233	0.00%
2021/11/09	1	36.00	0	0.00	36.05	1	1,233	0.08%
2021/11/01	0	0.00	1	36.45	36.50	-1	1,185	-0.08%
2021/10/22	0	0.00	1	36.35	36.35	-1	1,255	-0.08%
2021/10/21	0	36.50	0	0.00	35.85	0	1,264	0.00%
2021/10/06	0	0.00	3	35.80	35.90	-3	1,286	-0.23%
2021/10/04	5	35.75	0	0.00	36.15	5	1,300	0.38%
2021/09/29	0	35.70	0	0.00	35.40	0	1,312	0.00%
2021/09/16	1	35.50	0	0.00	35.50	1	1,303	0.08%
2021/09/13	1	35.75	0	0.00	35.95	1	1,290	0.08%
2021/09/09	1	35.10	0	0.00	35.25	1	1,304	0.08%
2021/09/07	1	35.90	0	0.00	35.65	1	1,250	0.08%
2021/08/24	1	36.15	0	0.00	36.20	1	1,217	0.08%
2021/08/13	0	38.70	0	0.00	38.45	0	1,145	0.00%
2021/07/26	1	38.65	0	0.00	38.60	1	1,427	0.07%
2021/07/15	0	38.95	0	0.00	39.15	0	1,607	0.00%
2021/07/14	0	0.00	2	39.35	38.95	-2	1,650	-0.12%
2021/07/06	0	39.25	0	0.00	39.10	0	1,743	0.00%
2021/07/01	0	39.40	0	0.00	39.10	0	1,791	0.00%
2021/06/30	0	39.70	0	0.00	39.20	0	1,803	0.00%
2021/06/29	3	39.02	2	39.00	39.10	1	1,785	0.06%
2021/06/21	0	0.00	0.2	38.47	38.65	-0.2	2,049	-0.01%
2021/06/18	0	0.00	1	38.40	38.75	-1	2,119	-0.05%
2021/06/17	0.2	38.00	0	0.00	38.75	0.2	2,184	0.01%
2021/06/15	1	38.45	0.2	38.83	38.60	0.8	2,336	0.04%
2021/06/11	0.1	37.95	0.2	38.50	38.35	-0.1	2,370	-0.01%
2021/06/07	1	37.45	0	0.00	37.70	1	2,474	0.04%
2021/05/21	2	36.63	0	0.00	36.65	2	2,654	0.08%
2021/05/17	0	0.00	4	36.00	35.55	-4	2,652	-0.15%
2021/05/13	0	0.00	1	36.70	36.55	-1	2,615	-0.04%
2021/05/12	0.3	38.14	1	36.75	36.80	-0.7	2,587	-0.03%
2021/05/11	0	0.00	4	39.25	38.95	-4	2,533	-0.16%
2021/05/07	0	0.00	1	38.70	38.95	-1	2,467	-0.04%
2021/05/05	10	38.41	20	38.48	38.30	-10	2,449	-0.41%
2021/05/04	1	38.00	1	38.40	38.10	0	2,445	0.00%
2021/05/03	0	0.00	6	38.94	38.70	-6	2,409	-0.25%
2021/04/29	0	0.00	5	39.25	39.50	-5	2,385	-0.21%
2021/04/28	1	39.70	0	0.00	39.60	1	2,380	0.04%
2021/04/27	2	39.78	4	39.90	39.65	-2	2,390	-0.08%
2021/04/21	1	39.60	0	0.00	39.70	1	2,230	0.04%
2021/04/20	0	0.00	2	39.85	39.75	-2	2,244	-0.09%
2021/04/19	0	0.00	20	39.05	39.45	-20	2,230	-0.90%
2021/04/16	0	0.00	1.5	38.60	38.60	-1.5	2,201	-0.07%
2021/04/12	12	38.58	0	0.00	38.70	12	2,327	0.52%
2021/04/06	0	0.00	1	37.85	37.85	-1	2,286	-0.04%
2021/03/31	0	0.00	1	37.75	37.90	-1	2,272	-0.04%
2021/03/30	1	37.50	6	37.54	37.90	-5	2,285	-0.22%
2021/03/29	4	37.56	0	0.00	37.60	4	2,295	0.17%
2021/03/26	6	37.59	3	37.50	37.70	3	2,286	0.13%
2021/03/25	12	36.93	0	0.00	36.80	12	2,260	0.53%
2021/03/24	1	36.20	0	0.00	36.35	1	2,188	0.05%
2021/03/22	1	36.20	10	36.30	36.20	-9	2,031	-0.44%
2021/03/18	1	37.00	0	0.00	36.85	1	1,815	0.06%
2021/03/11	1	37.10	0	0.00	37.10	1	1,767	0.06%
2021/03/04	10	37.25	0	0.00	37.20	10	1,707	0.59%
2021/02/24	0.2	36.65	1	36.80	36.75	-0.8	1,688	-0.05%
2021/02/23	5	37.00	1	37.10	37.05	4	1,671	0.24%
2021/02/19	1.1	36.60	0	0.00	36.55	1.1	1,681	0.07%
2021/02/03	0.1	35.80	0	0.00	35.65	0.1	1,697	0.01%
2021/02/02	0.1	36.60	0	0.00	35.85	0.1	1,716	0.01%
2021/02/01	0	0.00	1	35.25	35.20	-1	1,716	-0.06%
2021/01/29	1	35.20	0	0.00	35.00	1	1,725	0.06%
2021/01/20	2	35.53	0	0.00	35.50	2	1,731	0.12%
2021/01/18	1	36.30	0	0.00	36.30	1	1,713	0.06%
2021/01/13	2	36.75	0	0.00	36.85	2	1,772	0.11%
2021/01/12	1	36.90	0	0.00	36.90	1	1,762	0.06%
2021/01/11	1	37.25	0	0.00	37.35	1	1,744	0.06%
2021/01/08	3	37.20	0	0.00	37.45	3	1,735	0.17%
2021/01/07	5	37.17	0	0.00	37.20	5	1,735	0.29%
2021/01/06	2	37.60	0	0.00	37.65	2	1,659	0.12%
2021/01/04	1	38.35	0	0.00	38.45	1	1,583	0.06%
2020/12/30	3	38.27	0	0.00	38.55	3	1,560	0.19%
2020/12/25	1	38.50	0	0.00	38.55	1	1,610	0.06%
2020/12/21	0	0.00	1	38.45	39.15	-1	1,648	-0.06%
2020/12/09	1	38.10	10	38.15	38.10	-9	1,844	-0.49%
2020/12/07	3	38.57	0	0.00	38.70	3	2,041	0.15%
2020/12/04	3	39.08	5	39.00	38.95	-2	2,205	-0.09%
2020/12/03	10	38.95	0	0.00	39.30	10	2,228	0.45%
2020/12/01	1	39.05	13	39.02	39.00	-12	2,582	-0.46%
2020/11/30	0	0.00	2	39.20	39.15	-2	2,605	-0.08%
2020/11/27	1	38.95	0	0.00	39.10	1	2,635	0.04%
2020/11/24	1	39.65	0	0.00	39.35	1	2,649	0.04%
2020/11/18	13	40.00	1	39.80	40.00	12	2,627	0.46%
2020/10/26	1	38.75	0	0.00	38.60	1	2,587	0.04%
2020/10/22	0	0.00	1.1	38.28	38.70	-1.1	2,622	-0.04%
2020/10/20	2	38.25	0	0.00	38.30	2	2,596	0.08%
2020/10/19	1	38.75	0	0.00	38.75	1	2,616	0.04%
2020/10/16	0	0.00	0.1	39.00	38.80	-0.1	2,632	0.00%
2020/09/24	3	37.80	0	0.00	37.70	3	2,640	0.11%
2020/09/23	1	38.70	0	0.00	38.75	1	2,607	0.04%
2020/09/22	0	0.00	2	39.00	38.95	-2	2,611	-0.08%
2020/09/16	1	39.10	0	0.00	38.85	1	2,915	0.03%
2020/09/14	3	39.33	0	0.00	39.05	3	3,164	0.09%
2020/09/11	3	40.80	10	40.20	39.75	-7	3,202	-0.22%
2020/09/09	2	38.45	5	39.48	39.60	-3	3,036	-0.10%
2020/09/08	0	0.00	2	38.40	37.90	-2	2,882	-0.07%
2020/09/07	77	39.12	72	38.80	38.65	5	2,923	0.17%
2020/09/04	2	39.38	3	37.97	39.00	-1	2,890	-0.03%
2020/09/03	0	0.00	5	37.00	36.70	-5	2,665	-0.19%
2020/09/01	1	36.45	0	0.00	36.55	1	2,839	0.04%
2020/08/31	1	36.10	0	0.00	36.00	1	2,852	0.04%
2020/08/28	1	35.70	0	0.00	35.95	1	2,891	0.03%
2020/08/25	0	0.00	1	35.60	35.75	-1	2,966	-0.03%
2020/08/12	0	0.00	1	35.05	35.05	-1	3,113	-0.03%
2020/07/31	1	34.75	0	0.00	34.90	1	3,326	0.03%
2020/07/30	1	35.25	0	0.00	35.05	1	3,338	0.03%
2020/07/28	2	35.10	0	0.00	34.70	2	3,402	0.06%
2020/07/24	0	0.00	1	36.55	36.50	-1	3,454	-0.03%
2020/07/23	1	38.40	1	38.40	38.40	0	3,447	0.00%
2020/07/17	1	38.65	0	0.00	38.65	1	3,424	0.03%
2020/07/15	2	38.43	0	0.00	38.75	2	3,453	0.06%
2020/07/14	5	38.40	0	0.00	38.20	5	3,460	0.14%
2020/07/10	1	38.45	0	0.00	38.20	1	3,507	0.03%
2020/07/09	3	39.15	1	39.10	39.15	2	3,478	0.06%
2020/07/07	1	38.75	0	0.00	38.80	1	3,467	0.03%
2020/07/03	0	0.00	7	38.82	38.90	-7	3,521	-0.20%
2020/07/01	2	38.70	0	0.00	38.80	2	3,549	0.06%
2020/06/30	2	39.55	0	0.00	39.00	2	3,571	0.06%
2020/06/24	0	0.00	6	39.24	38.65	-6	3,425	-0.18%
2020/06/22	0	0.00	4	39.50	39.45	-4	3,177	-0.13%
2020/06/19	1	38.90	0	0.00	39.40	1	3,060	0.03%
2020/06/12	0	0.00	1	36.80	37.50	-1	2,879	-0.03%
2020/06/10	0	0.00	8	39.55	39.35	-8	2,792	-0.29%
2020/06/09	5	39.56	0	0.00	39.55	5	2,808	0.18%
2020/06/08	1	38.55	5	38.73	39.30	-4	2,721	-0.15%
2020/06/05	0	0.00	1	36.75	36.85	-1	2,596	-0.04%
2020/06/04	0	0.00	0	36.50	36.25	0	2,576	0.00%
2020/06/03	1	35.35	2	35.65	35.75	-1	2,561	-0.04%
2020/05/28	0	0.00	0	34.90	34.25	0	2,555	0.00%
2020/05/27	0	0.00	0	34.70	34.70	0	2,551	0.00%
2020/05/26	0	0.00	0	34.35	34.25	0	2,548	0.00%
2020/05/22	4	34.58	0	34.40	34.20	4	2,519	0.16%
2020/05/21	1	34.75	0	0.00	34.80	1	2,495	0.04%
2020/05/20	0	0.00	1.1	34.28	34.30	-1.1	2,470	-0.04%
2020/05/19	5	34.05	2	33.90	33.90	3	2,449	0.12%
2020/05/18	0	0.00	1	32.90	33.50	-1	2,425	-0.04%
2020/05/14	2	33.45	1	33.40	33.35	1	2,387	0.04%
2020/05/13	2	33.75	1	33.85	33.90	1	2,366	0.04%
2020/05/12	1	34.30	0	0.00	34.25	1	2,362	0.04%
2020/05/11	2	34.50	0	0.00	34.25	2	2,322	0.09%
2020/05/06	2	32.85	0	0.00	32.80	2	2,236	0.09%
2020/05/04	3	32.12	1	32.15	32.10	2	2,172	0.09%
2020/04/30	7	32.45	1	32.95	32.95	6	2,128	0.28%
2020/04/29	20	31.40	1	31.25	31.60	19	2,061	0.92%
2020/04/28	2	31.10	0	0.00	31.00	2	2,031	0.10%
2020/04/24	2	30.78	0	31.00	30.65	2	1,991	0.10%
2020/04/22	0	30.00	0	0.00	29.80	0	1,961	0.00%
2020/04/20	2	31.00	0	0.00	31.00	2	1,914	0.10%
2020/04/17	0	0.00	2	31.15	30.80	-2	1,912	-0.10%
2020/04/16	1	31.05	0	0.00	30.90	1	1,889	0.05%
2020/04/13	1	30.45	0	0.00	30.45	1	1,845	0.05%
2020/04/06	0	0.00	1	27.95	28.45	-1	1,788	-0.06%
2020/03/31	1	29.10	0	0.00	29.30	1	1,748	0.06%
2020/03/27	0	0.00	2	28.10	28.25	-2	1,731	-0.12%
2020/03/26	2	27.95	0	0.00	27.95	2	1,736	0.12%
2020/03/25	2	26.85	0	0.00	27.70	2	1,729	0.12%
2020/03/20	1	27.75	1	27.15	27.45	0	1,646	0.00%
2020/03/19	2	26.05	3	26.40	25.90	-1	1,617	-0.06%
2020/03/18	1	28.75	0	0.00	28.55	1	1,595	0.06%
2020/03/17	1	28.80	0	0.00	29.15	1	1,575	0.06%
2020/03/16	3	30.40	2	30.50	29.90	1	1,579	0.06%
2020/03/13	0.1	31.30	1	30.80	30.80	-0.9	1,553	-0.06%
2020/03/12	1.1	33.02	0	0.00	32.75	1.1	1,508	0.07%
2020/03/10	1	32.90	0	0.00	33.45	1	1,561	0.06%
2020/03/09	3	33.85	0	0.00	33.70	3	1,580	0.19%
2020/03/05	5	35.28	0	0.00	35.15	5	1,578	0.32%
2020/03/04	3	35.33	3	35.10	35.10	0	1,593	0.00%
2020/02/25	0	0.00	1	36.55	36.90	-1	1,656	-0.06%
2020/02/24	1	36.90	0	0.00	37.00	1	1,708	0.06%
2020/02/21	1	37.00	0	0.00	37.00	1	1,745	0.06%
2020/02/17	1	37.00	0	0.00	36.85	1	1,917	0.05%
2020/02/13	1	37.85	0	0.00	37.50	1	1,952	0.05%
2020/02/12	4	37.19	1	37.30	37.35	3	1,971	0.15%
2020/02/07	1	37.00	3	36.95	36.80	-2	2,057	-0.10%
2020/02/03	0	0.00	66	36.50	37.35	-66	2,112	-3.12%
2020/01/17	1	38.20	0	0.00	38.20	1	2,078	0.05%
2020/01/02	5	38.10	0	0.00	37.90	5	2,054	0.24%
2019/12/31	3	38.00	0	0.00	38.10	3	2,044	0.15%
2019/12/27	0	0.00	1	37.75	38.00	-1	2,031	-0.05%
2019/12/26	2	37.50	0	0.00	37.80	2	2,018	0.10%
2019/12/18	5	38.26	0	0.00	38.15	5	2,034	0.25%
2019/12/12	0	0.00	44	38.00	37.95	-44	2,015	-2.18%
2019/12/11	0	0.00	2	38.20	37.85	-2	2,008	-0.10%
2019/12/09	0	0.00	2	38.85	38.70	-2	1,963	-0.10%
2019/12/05	3	38.70	0	0.00	38.70	3	1,897	0.16%
2019/12/04	4	37.81	0	0.00	38.15	4	1,857	0.22%
2019/12/02	1	37.50	0	0.00	37.50	1	1,803	0.06%
2019/11/28	0	0.00	2	37.50	37.35	-2	1,732	-0.12%
2019/11/26	2	37.20	0	0.00	36.60	2	1,741	0.11%
2019/11/22	1	37.50	3	37.73	37.80	-2	1,666	-0.12%
2019/11/21	4	36.54	3	36.60	36.70	1	1,605	0.06%
2019/11/20	1	35.60	1	35.60	35.90	0	1,535	0.00%
2019/11/19	1	35.75	0	0.00	35.90	1	1,492	0.07%
2019/11/18	1	36.75	0	0.00	36.85	1	1,409	0.07%
2019/11/15	0	0.00	3	37.00	37.10	-3	1,368	-0.22%
2019/11/14	3	37.55	0	0.00	37.40	3	1,325	0.23%
2019/11/12	2.3	39.12	0	0.00	39.10	2.3	1,251	0.18%
2019/11/08	1	40.70	0	0.00	40.20	1	1,190	0.08%
2019/11/07	0	0.00	2	40.55	41.10	-2	1,165	-0.17%
2019/11/06	1	40.30	0	0.00	40.10	1	1,130	0.09%
2019/11/04	1	40.75	0	0.00	41.05	1	1,094	0.09%
2019/11/01	1	40.65	0	0.00	40.90	1	1,082	0.09%
2019/10/29	60	42.00	0	0.00	41.85	60	1,034	5.80%
2019/10/28	0.1	42.05	0	0.00	42.00	0.1	1,030	0.01%
2019/10/25	20	42.00	0	0.00	41.90	20	1,022	1.96%
2019/10/15	0.3	42.00	0	0.00	41.60	0.3	947	0.03%
2019/10/14	2	41.55	0	0.00	41.40	2	949	0.21%
2019/10/07	2	41.70	0	0.00	41.75	2	925	0.22%
2019/10/04	1	41.80	0	0.00	41.75	1	921	0.11%
2019/09/27	1	41.85	0	0.00	41.70	1	899	0.11%
2019/09/19	0	0.00	1	43.60	43.50	-1	784	-0.13%
2019/09/18	0	0.00	2	43.55	43.40	-2	778	-0.26%
2019/09/17	0	0.00	0	43.65	43.45	0	779	0.00%
2019/09/16	20	43.70	0	0.00	43.75	20	784	2.55%
2019/09/11	1	43.70	0	0.00	43.70	1	775	0.13%
2019/09/10	0.2	43.80	0	0.00	43.70	0.2	779	0.03%
2019/09/04	1	43.70	0	0.00	43.55	1	778	0.13%
2019/09/03	1	43.65	0	0.00	43.65	1	781	0.13%
2019/08/13	1	43.50	0	0.00	43.80	1	837	0.12%
2019/08/07	1	43.80	0	0.00	43.70	1	847	0.12%
2019/07/05	1	45.95	1	46.10	46.00	0	906	0.00%
2019/07/04	10	46.10	0	0.00	46.10	10	913	1.09%
2019/06/26	2	46.40	0	0.00	46.60	2	907	0.22%
2019/06/10	1	45.95	0	0.00	45.90	1	883	0.11%
2019/05/30	1	45.70	0	0.00	45.70	1	844	0.12%
2019/05/29	1	45.85	0	0.00	45.80	1	841	0.12%
2019/05/10	0.2	46.00	0	0.00	45.90	0.2	718	0.03%
2019/05/03	1	47.50	0	0.00	47.60	1	670	0.15%
2019/04/10	0	0.00	5	47.40	48.40	-5	673	-0.74%
2019/04/03	1	47.25	0	0.00	47.15	1	637	0.16%
2019/03/27	1	48.60	0	0.00	48.70	1	601	0.17%
2019/03/08	0	0.00	11	48.52	48.90	-11	597	-1.84%
2019/03/06	1	49.00	0	0.00	48.60	1	613	0.16%
2019/03/04	0	0.00	0.1	48.20	48.45	-0.1	608	-0.01%
2019/02/25	1	47.50	1	47.55	47.55	0	605	0.00%
2019/02/13	1	47.30	0	0.00	47.60	1	619	0.16%
2019/01/10	1	46.40	0	0.00	46.55	1	750	0.13%
2019/01/04	0	0.00	2	45.10	45.15	-2	745	-0.27%
2018/12/06	2	43.55	0	0.00	43.60	2	1,025	0.20%
2018/12/03	0	0.00	30	45.00	44.90	-30	1,057	-2.84%
2018/11/30	30	44.20	0	0.00	45.50	30	1,048	2.86%
2018/11/27	0	0.00	1	43.80	43.80	-1	1,067	-0.09%
2018/11/14	1	44.00	0	0.00	44.00	1	1,105	0.09%
2018/10/30	0	0.00	5	42.88	43.10	-5	1,098	-0.46%
2018/10/11	1	45.50	0	0.00	45.50	1	1,173	0.09%
2018/10/08	1	47.80	0	0.00	47.60	1	1,151	0.09%
2018/10/05	1	47.75	0	0.00	47.70	1	1,159	0.09%
2018/09/06	1	47.35	0	0.00	47.25	1	1,196	0.08%
2018/08/21	1	45.75	0	0.00	45.90	1	1,189	0.08%
2018/07/17	0	0.00	3	49.90	49.90	-3	1,222	-0.25%
2018/07/10	3	50.80	0	0.00	50.70	3	1,329	0.23%
2018/07/09	0	0.00	5	50.60	50.60	-5	1,336	-0.37%
2018/07/06	0	0.00	1	49.80	49.80	-1	1,326	-0.08%
2018/07/03	1	49.50	0	0.00	49.00	1	1,623	0.06%
2018/07/02	0	0.00	1	49.50	49.50	-1	1,684	-0.06%
2018/06/22	0	0.00	40	49.77	49.80	-40	1,731	-2.31%
2018/06/21	0	0.00	20	49.60	49.55	-20	1,696	-1.18%
2018/06/12	0	0.00	0.1	49.00	48.75	-0.1	1,723	-0.01%
2018/05/30	10	48.95	0	0.00	48.90	10	1,837	0.54%
2018/05/28	0.1	49.80	0	0.00	49.80	0.1	1,813	0.01%
2018/05/25	50	49.40	1	49.65	49.60	49	1,794	2.73%
2018/05/16	0	0.00	5	48.00	48.00	-5	1,788	-0.28%
2018/05/15	1	47.70	40	48.45	47.70	-39	1,786	-2.18%
2018/05/11	11	47.20	0	0.00	47.55	11	1,807	0.61%
2018/05/10	34	47.41	0	0.00	47.55	34	1,798	1.89%
2018/05/09	5	47.20	0	0.00	47.10	5	1,794	0.28%
2018/05/02	5	50.70	0	0.00	48.80	5	1,756	0.28%
2018/04/24	0	0.00	7	48.85	49.70	-7	1,755	-0.40%
2018/04/23	0	0.00	5	50.30	49.70	-5	1,738	-0.29%
2018/04/20	5	51.06	0	0.00	50.40	5	1,732	0.29%
2018/04/19	1	51.20	1	51.50	51.00	0	1,714	0.00%
2018/04/13	5	50.50	0	0.00	50.00	5	1,631	0.31%
2018/04/10	3	51.00	12	52.22	50.50	-9	1,625	-0.55%
2018/04/09	0	0.00	3	48.65	49.95	-3	1,431	-0.21%
2018/04/03	5	49.08	5	49.96	48.70	0	1,391	0.00%
2018/04/02	4	48.85	0	0.00	48.70	4	1,336	0.30%
2018/03/31	12	50.25	2	49.15	48.45	10	1,319	0.76%
2018/03/27	0	0.00	1	47.60	47.80	-1	1,264	-0.08%
2018/03/23	1	47.10	1	47.15	47.25	0	1,247	0.00%
2018/03/21	5	47.30	1	47.75	47.25	4	1,238	0.32%
2018/03/20	1	47.05	0	0.00	47.15	1	1,323	0.08%
2018/03/16	0	0.00	1	47.95	47.70	-1	1,351	-0.07%
2018/03/13	1	47.40	12	47.37	47.50	-11	1,336	-0.82%
2018/03/12	3	46.95	0	0.00	47.10	3	1,312	0.23%
2018/03/05	0	0.00	2	45.25	45.05	-2	1,281	-0.16%
2018/03/02	0	0.00	7	45.24	45.30	-7	1,295	-0.54%
2018/03/01	0	0.00	3	45.03	45.50	-3	1,297	-0.23%
2018/02/27	3	45.13	0	0.00	45.00	3	1,290	0.23%
2018/02/26	6	45.00	0	0.00	45.25	6	1,295	0.46%
2018/02/23	1	44.85	9	44.90	45.05	-8	1,303	-0.61%
2018/02/12	2	44.30	0	0.00	44.25	2	1,319	0.15%
2018/02/09	9	44.50	0	0.00	44.35	9	1,328	0.68%
2018/02/06	2	44.08	3	44.20	43.90	-1	1,335	-0.07%
2018/02/05	6	44.79	0	0.00	44.65	6	1,323	0.45%
2018/01/30	1	45.35	0	0.00	45.70	1	1,337	0.07%
2018/01/26	4	45.31	1	45.40	46.00	3	1,345	0.22%
2018/01/19	1	46.55	2	46.85	47.05	-1	1,284	-0.08%
2018/01/17	0	0.00	1	47.25	47.40	-1	1,286	-0.08%
2018/01/15	2	46.50	0	0.00	46.55	2	1,270	0.16%
2018/01/12	0	0.00	2	46.80	46.85	-2	1,276	-0.16%
2018/01/11	2	46.80	2	46.55	46.55	0	1,269	0.00%
2018/01/10	1	46.65	1	46.65	46.65	0	1,258	0.00%
2018/01/09	1	47.45	0	0.00	47.20	1	1,250	0.08%
2018/01/08	0	0.00	5	46.52	47.10	-5	1,231	-0.41%
2018/01/04	1	45.00	0	0.00	45.40	1	1,167	0.09%
2018/01/02	2	45.00	0	0.00	45.20	2	1,146	0.17%