中鼎 (9933)-富邦-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
53.9
漲跌
▲1.6
漲幅
+3.06%
成交量
7,539張
產業
上市其他類股
395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－富邦-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

富邦-嘉義券商分點個股進出
富邦-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	大量交易提示
2024/05/03	19	53.87	4.5	53.94	53.90	14.5	3,721	0.39%
2024/05/02	2	52.35	4	52.48	52.30	-2	3,607	-0.06%
2024/04/30	0.1	51.70	5	51.58	51.70	-4.9	3,534	-0.14%
2024/04/29	12	51.11	7	51.39	51.80	5	3,503	0.14%
2024/04/26	0	0.00	3	51.20	51.40	-3	3,455	-0.09%
2024/04/25	4	51.50	5	51.20	51.40	-1	3,386	-0.03%
2024/04/24	2	50.45	10	50.60	50.50	-8	3,229	-0.25%
2024/04/23	2.2	49.69	2	49.05	49.80	0.2	3,168	0.00%
2024/04/22	25	50.61	13	50.42	49.50	12	3,118	0.38%
2024/04/19	21	50.39	13	51.24	50.20	8	2,973	0.27%
2024/04/18	131	49.81	104.6	50.23	49.90	26.4	2,735	0.96%	大買/大賣/
2024/04/17	4	48.28	6	48.13	48.45	-2	2,496	-0.08%
2024/04/16	7.4	47.98	10	47.98	47.30	-2.6	2,449	-0.11%
2024/04/15	7.2	49.12	0	0.00	48.90	7.2	2,368	0.31%
2024/04/11	4	49.29	2	48.93	49.20	2	2,276	0.09%
2024/04/10	5	49.53	15	49.72	49.50	-10	2,213	-0.45%
2024/04/09	3	48.73	4	48.26	48.55	-1	2,082	-0.05%
2024/04/08	3	47.65	0	0.00	47.70	3	2,016	0.15%
2024/04/03	1	47.25	4	47.70	47.70	-3	1,974	-0.15%
2024/04/02	3.1	46.52	3	46.30	46.85	0.1	1,928	0.00%
2024/04/01	1	47.45	2	46.75	46.80	-1	1,897	-0.05%
2024/03/29	2.3	47.29	2	47.38	47.40	0.3	1,864	0.02%
2024/03/28	3	47.43	0	0.00	47.30	3	1,846	0.16%
2024/03/27	47	47.41	53.6	47.60	47.60	-6.5	1,817	-0.36%
2024/03/26	9	46.42	7	46.26	45.50	2	1,677	0.12%
2024/03/25	1	45.70	7	45.69	45.80	-6	1,636	-0.37%
2024/03/22	2	45.88	8	45.75	45.75	-6	1,643	-0.37%
2024/03/21	11	45.57	39	45.68	45.85	-28	1,646	-1.70%
2024/03/20	0	45.50	8	45.44	45.45	-8	1,621	-0.49%
2024/03/19	2	45.30	2.5	45.25	45.30	-0.5	1,585	-0.03%
2024/03/18	2	44.65	1	45.00	44.80	1	1,581	0.06%
2024/03/15	1.1	44.21	1	44.45	44.35	0.1	1,577	0.00%
2024/03/14	10.5	45.04	0	0.00	44.90	10.5	1,543	0.68%
2024/03/13	1	45.35	0	0.00	45.30	1	1,532	0.07%
2024/03/12	24.5	44.71	2	45.08	44.65	22.5	1,491	1.51%
2024/03/11	11	45.22	5.6	45.22	45.25	5.4	1,465	0.37%
2024/03/08	8	44.62	46.2	44.21	44.70	-38.2	1,417	-2.69%
2024/03/07	11	43.70	13	43.93	44.20	-2	1,376	-0.15%
2024/03/06	6	44.35	13	44.43	44.25	-7	1,373	-0.51%
2024/03/05	34	43.94	13.9	43.91	43.90	20.1	1,346	1.50%
2024/03/04	5	43.50	1	43.50	43.55	4	1,336	0.30%
2024/03/01	2	43.78	0	0.00	43.70	2	1,382	0.14%
2024/02/29	1	43.00	2	42.85	42.95	-1	1,371	-0.07%
2024/02/27	2	43.08	2	43.10	42.80	0	1,369	0.00%
2024/02/26	1	42.65	0	0.00	42.90	1	1,372	0.07%
2024/02/23	0	0.00	2.1	42.77	42.65	-2.1	1,379	-0.15%
2024/02/22	2	43.00	2	43.00	42.95	0	1,394	0.00%
2024/02/21	1	42.95	0	0.00	43.25	1	1,418	0.07%
2024/02/15	2	42.00	0.3	41.95	41.90	1.7	1,548	0.11%
2024/02/05	0	0.00	0.2	42.06	42.00	-0.2	1,565	-0.01%
2024/02/02	0	0.00	5	42.22	42.20	-5	1,608	-0.31%
2024/02/01	1	42.60	1	42.55	42.30	0	1,668	0.00%
2024/01/31	0	0.00	13.9	42.00	42.30	-13.9	1,725	-0.81%
2024/01/30	9	42.02	0	0.00	41.80	9	1,749	0.51%
2024/01/29	2	42.25	0	0.00	42.25	2	1,776	0.11%
2024/01/26	0	0.00	0.2	42.20	42.30	-0.2	1,945	-0.01%
2024/01/24	2	42.28	0	0.00	42.15	2	1,957	0.10%
2024/01/22	2	42.15	0	0.00	42.15	2	1,966	0.10%
2024/01/19	3	42.20	0	0.00	42.25	3	1,969	0.15%
2024/01/17	0	0.00	1	42.25	42.05	-1	1,975	-0.05%
2024/01/16	1	42.30	0	0.00	42.25	1	1,973	0.05%
2024/01/12	1.2	41.95	0	0.00	41.75	1.2	1,983	0.06%
2024/01/10	1	42.00	1	42.15	42.15	0	2,011	0.00%
2024/01/03	1	42.25	0	0.00	42.15	1	2,126	0.05%
2024/01/02	2	42.23	1	42.45	42.45	1	2,141	0.05%
2023/12/29	5	42.14	0	0.00	42.15	5	2,145	0.23%
2023/12/27	1.1	42.31	0	0.00	42.15	1.1	2,157	0.05%
2023/12/22	1	42.00	0	0.00	42.00	1	2,155	0.05%
2023/12/21	1	42.15	0	0.00	42.00	1	2,155	0.05%
2023/12/19	4.1	42.03	0	0.00	42.00	4.1	2,145	0.19%
2023/12/18	4	43.05	9	43.04	42.60	-5	2,128	-0.23%
2023/12/15	1	43.80	0	0.00	43.50	1	2,105	0.05%
2023/12/14	1	43.95	1	43.90	43.80	0	2,092	0.00%
2023/12/13	1	43.50	1	43.40	43.65	0	2,077	0.00%
2023/12/12	1	43.80	0	0.00	43.80	1	2,062	0.05%
2023/12/11	2	43.85	0	0.00	43.85	2	2,051	0.10%
2023/12/08	1.1	43.95	0.2	43.80	43.80	0.9	2,035	0.04%
2023/12/07	1	43.95	0	0.00	44.05	1	2,024	0.05%
2023/12/06	3	44.33	1	44.00	43.95	2	2,014	0.10%
2023/12/05	1	43.80	8	43.85	44.10	-7	2,001	-0.35%
2023/12/04	2.2	44.27	3	44.17	44.15	-0.9	2,006	-0.04%
2023/12/01	5	44.17	3	44.40	44.35	2	2,046	0.10%
2023/11/30	8	43.75	1.1	43.85	43.85	6.9	1,993	0.35%
2023/11/29	5	43.94	1.2	43.86	44.00	3.9	1,975	0.19%
2023/11/28	14	43.96	4.2	43.69	43.60	9.8	1,960	0.50%
2023/11/27	3	43.33	0	0.00	43.20	3	1,898	0.16%
2023/11/24	1	42.95	0.1	42.95	43.05	1	1,867	0.05%
2023/11/21	0	0.00	2	42.83	42.90	-2	1,846	-0.11%
2023/11/20	0	0.00	4	42.86	43.05	-4	1,834	-0.22%
2023/11/17	2	43.30	1	43.25	43.50	1	1,826	0.05%
2023/11/16	1	44.15	0	43.85	43.95	1	1,819	0.05%
2023/11/15	1	43.70	8.2	43.59	43.70	-7.2	1,790	-0.40%
2023/11/14	8	43.48	4.1	43.37	42.95	3.9	1,735	0.22%
2023/11/10	1	42.95	1	43.00	42.90	0	1,671	0.00%
2023/11/09	0	0.00	1	43.05	42.65	-1	1,643	-0.06%
2023/11/08	5	42.61	3.1	42.68	42.65	1.9	1,601	0.12%
2023/11/07	1	42.15	2.1	42.10	42.15	-1.1	1,540	-0.07%
2023/11/06	1	41.70	8	41.69	41.80	-7	1,506	-0.46%
2023/11/03	2.3	41.52	9	41.64	41.55	-6.7	1,470	-0.46%
2023/11/02	0	0.00	1	39.70	39.55	-1	1,312	-0.08%
2023/10/31	0	39.45	0	0.00	39.45	0	1,311	0.00%
2023/10/26	0.1	39.75	0	0.00	39.80	0.1	1,332	0.01%
2023/10/24	1	39.90	0	0.00	39.50	1	1,326	0.08%
2023/10/23	1	39.90	0	0.00	39.95	1	1,318	0.08%
2023/10/20	3	39.40	1	39.75	39.50	2	1,324	0.15%
2023/10/18	0	39.55	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%
2023/10/13	0	39.50	0	0.00	39.35	0	1,252	0.00%
2023/10/11	0	0.00	1	39.35	39.45	-1	1,246	-0.08%
2023/10/04	3	38.92	3	38.90	39.00	0	1,211	0.00%
2023/10/03	2	39.18	0	0.00	39.20	2	1,213	0.16%
2023/10/02	0	39.40	20	39.29	39.35	-20	1,244	-1.61%
2023/09/28	1	39.40	30	39.45	39.45	-29	1,301	-2.23%
2023/09/27	0.4	39.42	0	0.00	39.45	0.4	1,333	0.03%
2023/09/26	0.1	39.67	50	39.58	39.45	-49.9	1,343	-3.72%
2023/09/25	12	39.91	0	0.00	39.70	12	1,352	0.89%
2023/09/22	3	39.73	0.4	39.85	39.65	2.7	1,351	0.20%
2023/09/21	0	0.00	2.3	40.06	40.00	-2.3	1,349	-0.17%
2023/09/20	0	40.30	0	0.00	40.30	0	1,344	0.00%
2023/09/19	0	0.00	0.1	40.40	40.30	-0.1	1,347	-0.01%
2023/09/18	1	40.20	0	0.00	40.20	1	1,346	0.07%
2023/09/12	4	39.93	0	0.00	40.00	4	1,351	0.30%
2023/09/11	0.7	40.14	0	0.00	39.95	0.7	1,350	0.05%
2023/09/08	4	40.15	0	0.00	40.40	4	1,347	0.30%
2023/09/07	3	40.20	0	0.00	40.10	3	1,343	0.22%
2023/09/06	1.1	40.85	1	41.00	40.75	0.1	1,318	0.01%
2023/09/04	1	39.85	0	0.00	39.70	1	1,263	0.08%
2023/09/01	1	39.55	0	0.00	39.55	1	1,277	0.08%
2023/08/29	1	38.80	0	0.00	38.95	1	1,312	0.08%
2023/08/28	7	38.95	1	39.00	39.00	6	1,316	0.46%
2023/08/25	0.3	38.90	0	0.00	38.80	0.3	1,336	0.02%
2023/08/24	2	38.78	2	38.75	38.80	0	1,343	0.00%
2023/08/23	2.1	38.81	0	0.00	38.85	2.1	1,343	0.15%
2023/08/22	0	39.05	0	0.00	39.00	0	1,333	0.00%
2023/08/21	3	39.24	0	0.00	39.20	3	1,329	0.23%
2023/08/18	1	39.40	0	0.00	39.60	1	1,319	0.08%
2023/08/17	11	39.43	1	39.10	39.35	10	1,322	0.76%
2023/08/16	41.1	39.47	28	39.36	39.35	13.1	1,309	1.00%
2023/08/15	0	0.00	1	39.50	39.55	-1	1,309	-0.08%
2023/08/14	1.1	39.89	0	0.00	39.60	1.1	1,317	0.09%
2023/08/10	1	39.85	0	0.00	40.10	1	1,351	0.07%
2023/08/08	2	40.00	0	0.00	40.05	2	1,387	0.14%
2023/08/07	0	40.25	0	0.00	40.35	0	1,402	0.00%
2023/08/02	0.2	40.40	0	0.00	40.00	0.2	1,472	0.01%
2023/08/01	0	40.25	0	0.00	40.25	0	1,573	0.00%
2023/07/31	2	40.47	2	40.50	40.35	0	1,567	0.00%
2023/07/28	0	0.00	0.1	40.40	40.40	-0.1	1,564	-0.01%
2023/07/27	0	40.30	0	0.00	40.25	0	1,565	0.00%
2023/07/24	0	0.00	2	40.68	40.55	-2	1,572	-0.13%
2023/07/19	1	40.10	2	40.03	40.10	-1	1,578	-0.06%
2023/07/18	1	40.20	0	0.00	40.10	1	1,576	0.06%
2023/07/17	4.1	40.53	0	0.00	40.50	4.1	1,567	0.26%
2023/07/14	1	39.86	0	0.00	39.90	1	1,560	0.07%
2023/07/13	2	39.93	1	40.00	39.90	1	1,557	0.06%
2023/07/12	0	0.00	0.9	40.00	39.80	-0.9	1,568	-0.06%
2023/07/11	1	39.95	1	39.90	39.90	0	1,567	0.00%
2023/07/10	0	0.00	2	39.83	39.80	-2	1,613	-0.12%
2023/07/07	0.2	39.98	3	39.83	39.75	-2.8	1,628	-0.17%
2023/07/06	1.2	40.45	5	40.32	40.20	-3.8	1,601	-0.24%
2023/07/05	0	0.00	5	42.15	42.15	-5	1,547	-0.32%
2023/07/04	0	0.00	1	42.15	42.10	-1	1,519	-0.07%
2023/06/26	0	0.00	1	41.95	41.95	-1	1,593	-0.06%
2023/06/20	1	41.80	0	0.00	41.75	1	1,633	0.06%
2023/06/16	0	42.10	0	0.00	41.65	0	1,665	0.00%
2023/06/13	0	0.00	3	41.90	42.00	-3	1,707	-0.18%
2023/06/12	1	41.80	0	0.00	41.95	1	1,723	0.06%
2023/06/08	2	41.93	0	0.00	41.90	2	1,817	0.11%
2023/06/07	0.5	42.40	0	0.00	42.35	0.5	1,867	0.03%
2023/06/01	1	41.00	0	41.05	41.15	1	2,059	0.05%
2023/05/31	1	41.05	0	0.00	40.85	1	2,049	0.05%
2023/05/30	2.1	41.00	0	0.00	41.05	2.1	2,026	0.10%
2023/05/29	11	41.21	0	0.00	41.25	11	2,022	0.54%
2023/05/26	1	41.10	0	0.00	41.10	1	2,016	0.05%
2023/05/25	3	41.12	0	0.00	41.05	3	2,027	0.15%
2023/05/19	2.5	41.42	1	41.25	41.40	1.5	2,021	0.07%
2023/05/18	0	0.00	1	41.15	41.05	-1	2,032	-0.05%
2023/05/17	1.1	40.80	0	0.00	40.90	1.1	2,024	0.05%
2023/05/16	1	40.80	1	40.80	40.80	0	2,000	0.00%
2023/05/11	2.1	40.38	0	0.00	40.25	2.1	1,969	0.11%
2023/05/10	1.1	40.32	0	0.00	40.30	1.1	1,955	0.06%
2023/05/09	1	40.60	0	0.00	40.70	1	1,938	0.05%
2023/05/08	5.1	40.83	0	0.00	41.00	5.1	1,911	0.26%
2023/05/05	1	42.65	1.3	42.71	42.60	-0.3	1,811	-0.02%
2023/05/04	0	42.80	2	42.75	42.75	-2	1,832	-0.11%
2023/05/03	0	0.00	0.5	42.55	42.60	-0.5	1,830	-0.03%
2023/05/02	2	42.60	1	42.80	42.75	1	1,839	0.06%
2023/04/28	1	42.50	7	42.60	42.50	-6	1,852	-0.32%
2023/04/27	0	0.00	5	42.29	42.30	-5	1,831	-0.27%
2023/04/26	2	42.08	0	0.00	42.15	2	1,836	0.11%
2023/04/24	1	42.25	0	0.00	42.50	1	1,828	0.05%
2023/04/21	0	0.00	0.3	42.07	41.85	-0.3	1,857	-0.01%
2023/04/20	2	42.38	0	0.00	42.25	2	1,888	0.11%
2023/04/18	1	42.75	1	43.10	42.70	0	1,940	0.00%
2023/04/17	1	42.80	0	0.00	42.90	1	1,936	0.05%
2023/04/14	2	43.05	0	0.00	43.05	2	1,925	0.10%
2023/04/13	1	43.40	2	43.48	43.20	-1	1,933	-0.05%
2023/04/12	0	0.00	2.4	42.95	42.95	-2.4	1,893	-0.12%
2023/04/06	1	41.71	0	0.00	41.80	1	1,870	0.06%
2023/03/31	2	42.10	2	41.95	41.90	0	1,852	0.00%
2023/03/30	0	42.35	0	0.00	42.40	0	1,846	0.00%
2023/03/28	0	42.50	0	0.00	42.45	0	1,853	0.00%
2023/03/27	2	42.58	1	42.40	42.35	1	1,870	0.05%
2023/03/23	3	42.78	0	0.00	42.65	3	1,897	0.16%
2023/03/22	0	0.00	5	42.45	42.45	-5	1,885	-0.27%
2023/03/21	2	41.95	1	42.05	42.05	1	1,895	0.05%
2023/03/20	1	41.95	2	41.93	42.00	-1	1,914	-0.05%
2023/03/17	3	41.47	0	0.00	41.20	3	1,927	0.16%
2023/03/16	3	41.18	1	41.40	41.20	2	1,944	0.10%
2023/03/14	4.1	41.35	0	0.00	41.25	4.1	2,057	0.20%
2023/03/13	1	41.60	0	0.00	41.85	1	2,057	0.05%
2023/03/10	5.2	42.27	0	0.00	42.20	5.2	2,049	0.25%
2023/03/09	3	42.87	3	42.95	42.80	0	2,039	0.00%
2023/03/08	4.1	43.00	27	42.93	43.40	-22.9	2,020	-1.13%
2023/03/07	1	45.50	5.1	45.60	45.60	-4.1	1,876	-0.22%
2023/03/06	2	45.00	0	0.00	45.10	2	1,880	0.11%
2023/03/03	0	44.80	6	44.68	44.80	-6	1,888	-0.32%
2023/03/02	1	44.50	0	0.00	44.55	1	1,920	0.05%
2023/03/01	0	44.00	0.3	44.30	44.40	-0.2	1,961	-0.01%
2023/02/24	0	0.00	2	44.50	44.45	-2	1,991	-0.10%
2023/02/23	1	44.85	1.1	44.71	44.65	-0.1	2,027	0.00%
2023/02/22	1	44.15	0.5	44.09	44.20	0.5	2,061	0.02%
2023/02/20	3	44.13	0	0.00	44.20	3	2,146	0.14%
2023/02/16	0.1	43.75	0	0.00	43.55	0.1	2,303	0.00%
2023/02/14	2.1	44.25	1	44.20	44.50	1.1	2,436	0.04%
2023/02/10	1	43.45	0	0.00	43.60	1	2,651	0.04%
2023/02/09	1.1	44.03	0	0.00	43.65	1.1	2,917	0.04%
2023/02/08	0.3	44.08	0	0.00	44.00	0.3	3,232	0.01%
2023/02/07	1	44.25	6	44.23	44.20	-5	3,368	-0.15%
2023/02/06	2	43.45	0	0.00	43.70	2	3,360	0.06%
2023/02/03	0	0.00	1	43.15	43.35	-1	3,369	-0.03%
2023/02/02	3	43.37	4	43.25	43.25	-1	3,364	-0.03%
2023/02/01	1	43.40	4	43.29	43.40	-3	3,356	-0.09%
2023/01/30	0.1	42.70	2	43.10	42.90	-1.9	3,399	-0.06%
2023/01/17	0.1	42.85	0	0.00	42.45	0.1	3,394	0.00%
2023/01/16	1	42.85	0	0.00	42.90	1	3,419	0.03%
2023/01/13	0	0.00	3	42.58	42.40	-3	3,450	-0.09%
2023/01/12	0	42.46	0	0.00	42.40	0	3,498	0.00%
2023/01/11	2	43.19	0	0.00	42.40	2	3,520	0.06%
2023/01/10	1.1	42.91	0	0.00	43.20	1.1	3,508	0.03%
2023/01/09	4	42.91	3	42.60	42.60	1	3,486	0.03%
2023/01/06	0	42.30	0	0.00	42.30	0	3,464	0.00%
2023/01/05	0	0.00	1.3	42.08	41.90	-1.3	3,471	-0.04%
2023/01/04	0	42.10	0	0.00	41.90	0	3,489	0.00%
2023/01/03	1.6	42.19	0	0.00	42.10	1.6	3,518	0.05%
2022/12/30	0	42.20	0	42.00	41.85	0	3,535	0.00%
2022/12/29	0	41.75	0	0.00	42.15	0	3,537	0.00%
2022/12/27	1	42.15	0	0.00	42.00	1	3,546	0.03%
2022/12/26	0	42.00	0	0.00	42.20	0	3,582	0.00%
2022/12/23	0	41.50	4	41.30	41.85	-4	3,635	-0.11%
2022/12/21	0	41.80	1	41.70	41.50	-1	3,678	-0.03%
2022/12/20	3.1	41.81	4	41.35	41.35	-1	3,704	-0.03%
2022/12/19	0	42.80	0	0.00	42.30	0	3,709	0.00%
2022/12/16	0	42.95	1	43.10	42.80	-1	3,722	-0.03%
2022/12/15	1	43.15	0	0.00	42.85	1	3,748	0.03%
2022/12/14	0	42.94	0	0.00	42.85	0	3,781	0.00%
2022/12/13	1	42.95	7	43.21	42.85	-6	3,826	-0.16%
2022/12/12	2.1	43.34	6	43.29	43.35	-4	3,844	-0.10%
2022/12/09	1.1	42.80	1	42.65	42.65	0.1	3,832	0.00%
2022/12/08	0	42.95	1	43.00	43.05	-1	3,825	-0.03%
2022/12/07	9	42.98	4.6	43.16	42.15	4.4	3,798	0.12%
2022/12/06	2	41.56	3	42.23	42.05	-1	3,709	-0.03%
2022/12/05	2	41.40	1	41.20	41.30	1	3,691	0.03%
2022/12/02	2	42.10	0.1	41.80	41.80	1.9	3,745	0.05%
2022/12/01	0	41.50	0	41.40	41.70	0	3,739	0.00%
2022/11/30	1	40.85	1	40.70	40.65	0	3,791	0.00%
2022/11/28	3.1	40.44	2	40.55	40.40	1.1	3,944	0.03%
2022/11/25	1	40.65	1	40.55	40.40	0	3,936	0.00%
2022/11/24	3	40.27	4	40.40	40.20	-1	3,921	-0.03%
2022/11/23	6	39.97	0	0.00	40.25	6	3,888	0.15%
2022/11/22	0.1	40.00	1	39.90	39.80	-0.9	3,856	-0.02%
2022/11/21	1	40.25	2	40.10	40.15	-1	3,840	-0.03%
2022/11/18	2	39.58	0	0.00	39.55	2	3,805	0.05%
2022/11/17	1	40.00	3	39.62	39.90	-2	3,751	-0.05%
2022/11/16	1	40.10	0	0.00	39.75	1	3,717	0.03%
2022/11/15	2	40.05	0	0.00	40.00	2	3,659	0.06%
2022/11/14	2.1	40.32	2.3	40.21	40.25	-0.2	3,582	-0.01%
2022/11/11	2	39.25	7	39.31	39.10	-5	3,500	-0.14%
2022/11/10	4.1	38.65	3	38.75	38.70	1.1	3,419	0.03%
2022/11/09	10.2	38.83	3	38.85	38.80	7.2	3,385	0.21%
2022/11/08	15.2	38.97	11	38.94	38.90	4.2	3,291	0.13%
2022/11/07	12.1	38.56	3	38.95	38.60	9.1	3,174	0.29%
2022/11/04	49.5	40.55	61	39.38	40.10	-11.5	2,913	-0.40%
2022/11/03	16.4	43.01	0	0.00	42.70	16.4	2,588	0.63%
2022/11/02	21	47.31	0	0.00	47.40	21	2,445	0.86%
2022/11/01	6	46.76	3	47.20	47.30	3	2,439	0.12%
2022/10/31	0	46.83	0	0.00	46.90	0	2,445	0.00%
2022/10/28	0	46.80	0	0.00	46.65	0	2,469	0.00%
2022/10/27	1	46.75	11	46.94	47.35	-10	2,460	-0.41%
2022/10/26	0	46.15	2	46.30	46.60	-2	2,447	-0.08%
2022/10/25	0	45.45	1	45.95	45.95	-1	2,428	-0.04%
2022/10/24	2.1	45.65	0	0.00	45.40	2.1	2,424	0.09%
2022/10/21	2.1	46.37	2	46.20	46.20	0.1	2,423	0.00%
2022/10/20	0.3	45.28	0	0.00	45.60	0.3	2,432	0.01%
2022/10/19	5	45.69	5	46.09	46.20	0	2,390	0.00%
2022/10/17	2.1	43.62	0	0.00	44.45	2.1	2,367	0.09%
2022/10/14	1.1	44.41	0	0.00	44.40	1.1	2,368	0.05%
2022/10/13	3	44.77	2	44.35	44.15	1	2,377	0.04%
2022/10/12	0	45.57	0	0.00	45.35	0	2,357	0.00%
2022/10/11	0.1	46.25	1	46.40	45.85	-1	2,348	-0.04%
2022/10/07	1	46.75	0	0.00	46.60	1	2,324	0.04%
2022/10/06	0.1	45.80	0	0.00	45.80	0.1	2,302	0.00%
2022/10/05	2	46.20	0	0.00	46.05	2	2,307	0.09%
2022/10/04	0	46.00	0	0.00	45.95	0	2,310	0.00%
2022/10/03	0	0.00	1	45.95	45.85	-1	2,308	-0.04%
2022/09/30	3.2	45.40	1	45.40	45.60	2.2	2,301	0.10%
2022/09/28	0.2	47.03	1	46.20	46.05	-0.8	2,289	-0.03%
2022/09/27	0	0.00	4.5	47.04	48.00	-4.5	2,274	-0.20%
2022/09/26	1.2	47.44	0	0.00	47.25	1.2	2,273	0.05%
2022/09/23	4.6	49.34	0.1	49.00	49.00	4.6	2,289	0.20%
2022/09/22	0.1	48.95	2	48.98	49.50	-1.9	2,315	-0.08%
2022/09/21	0	0.00	3	48.88	48.90	-3	2,267	-0.13%
2022/09/20	1	48.30	4	48.38	48.30	-3	2,235	-0.13%
2022/09/19	2	46.60	2	46.85	46.85	0	2,213	0.00%
2022/09/15	8	47.86	3	47.85	47.85	5	2,266	0.22%
2022/09/14	1	47.25	0	0.00	47.30	1	2,316	0.04%
2022/09/13	2	47.55	0	0.00	47.60	2	2,373	0.08%
2022/09/12	2.1	47.79	0	0.00	47.55	2.1	2,485	0.08%
2022/09/08	5	48.34	0	0.00	47.80	5	2,601	0.19%
2022/09/07	0	0.00	1	48.30	48.40	-1	2,727	-0.04%
2022/09/06	2	48.48	0	0.00	48.35	2	2,772	0.07%
2022/09/05	19	48.59	1	48.12	48.85	18	2,685	0.67%
2022/09/02	1	45.80	2	45.83	45.95	-1	2,527	-0.04%
2022/09/01	1	44.55	0	0.00	44.60	1	2,497	0.04%
2022/08/30	0	0.00	1	45.50	45.35	-1	2,491	-0.04%
2022/08/29	0	0.00	1	45.20	45.30	-1	2,489	-0.04%
2022/08/26	0	0.00	2	45.95	45.95	-2	2,486	-0.08%
2022/08/23	0	0.00	1	45.10	44.95	-1	2,498	-0.04%
2022/08/18	1	45.65	1	46.05	45.55	0	2,519	0.00%
2022/08/16	1	45.00	4	45.21	45.00	-3	2,521	-0.12%
2022/08/12	5	44.32	0	0.00	44.60	5	2,529	0.20%
2022/08/04	3	42.52	0	0.00	42.50	3	2,570	0.12%
2022/08/01	1	44.00	0	0.00	44.00	1	2,595	0.04%
2022/07/29	1	44.00	4	44.15	44.45	-3	2,713	-0.11%
2022/07/27	3	43.63	8	43.76	44.75	-5	2,731	-0.18%
2022/07/26	3	42.77	0	0.00	42.90	3	2,695	0.11%
2022/07/21	0	0.00	1	40.55	41.30	-1	2,710	-0.04%
2022/07/18	0	0.00	0.2	42.10	42.00	-0.2	2,742	-0.01%
2022/07/15	0.1	42.30	0	0.00	41.90	0.1	2,760	0.00%
2022/07/13	1	42.20	0	0.00	41.55	1	2,843	0.04%
2022/07/12	0	41.70	0.1	41.65	41.70	0	2,841	0.00%
2022/07/11	0	0.00	1	42.00	42.05	-1	2,832	-0.04%
2022/07/06	1	40.25	1	40.25	40.10	0	2,839	0.00%
2022/07/05	2	41.75	0	0.00	41.30	2	2,820	0.07%
2022/07/04	0	0.00	1	41.85	41.15	-1	2,807	-0.04%
2022/07/01	1	42.30	6	42.85	42.40	-5	2,799	-0.18%
2022/06/30	5	45.04	3	45.12	44.90	2	2,764	0.07%
2022/06/28	2	46.40	0	0.00	46.25	2	2,702	0.07%
2022/06/24	3	47.50	3	46.82	46.55	0	2,756	0.00%
2022/06/23	3	48.45	1	48.80	47.05	2	2,752	0.07%
2022/06/22	0	0.00	24	48.67	48.90	-24	2,797	-0.86%
2022/06/21	2	48.15	4	49.10	49.00	-2	2,765	-0.07%
2022/06/20	15	49.41	34	49.00	47.75	-19	2,715	-0.70%
2022/06/17	33	48.33	3	48.97	48.10	30	2,596	1.16%
2022/06/16	4	48.65	21	49.59	48.00	-17	2,497	-0.68%
2022/06/15	8	47.79	9	47.67	47.60	-1	2,341	-0.04%
2022/06/14	5	46.10	2	46.25	46.30	3	2,315	0.13%
2022/06/10	0	46.00	0	0.00	46.00	0	2,451	0.00%
2022/06/07	0	0.00	2	45.45	45.30	-2	2,759	-0.07%
2022/06/01	2.1	46.29	0	0.00	45.75	2.1	2,851	0.07%
2022/05/31	8	45.86	0	0.00	46.70	8	2,850	0.28%
2022/05/27	1	45.40	0	0.00	45.60	1	2,851	0.04%
2022/05/25	0	0.00	1	44.40	44.90	-1	2,896	-0.03%
2022/05/24	5	43.96	0	0.00	43.70	5	2,927	0.17%
2022/05/23	0	0.00	1	44.50	43.65	-1	2,944	-0.03%
2022/05/19	2	45.68	3	45.67	45.60	-1	2,935	-0.03%
2022/05/18	0	0.00	5	46.60	46.65	-5	2,948	-0.17%
2022/05/12	3	45.75	10.7	46.07	45.50	-7.7	3,071	-0.25%
2022/05/11	0.7	47.57	0	0.00	47.60	0.7	3,084	0.02%
2022/05/10	2.2	47.14	2	47.00	47.55	0.2	3,095	0.01%
2022/05/09	0	0.00	1	49.20	48.25	-1	3,097	-0.03%
2022/05/06	33	49.65	42	49.30	49.15	-9	3,105	-0.29%
2022/05/05	5	47.75	0	0.00	47.80	5	3,049	0.16%
2022/05/04	1	46.10	0.1	46.10	46.10	1	3,003	0.03%
2022/04/29	0	0.00	1	46.40	46.60	-1	3,019	-0.03%
2022/04/28	0	0.00	1	45.95	45.60	-1	3,012	-0.03%
2022/04/27	2	45.78	0.1	45.20	45.20	1.9	3,020	0.06%
2022/04/26	0	0.00	6	46.93	46.70	-6	3,008	-0.20%
2022/04/22	0	0.00	7	47.51	47.80	-7	2,993	-0.23%
2022/04/21	11	46.75	0	0.00	46.70	11	2,952	0.37%
2022/04/19	0	0.00	1	46.30	47.15	-1	2,934	-0.03%
2022/04/15	0	0.00	5.1	46.46	46.30	-5.1	2,947	-0.17%
2022/04/13	1	46.40	0	0.00	46.45	1	2,954	0.03%
2022/04/12	2	46.03	11	46.21	46.50	-9	2,943	-0.31%
2022/04/11	1	45.70	0.1	45.75	45.75	1	2,905	0.03%
2022/04/08	0	0.00	2	45.75	45.95	-2	2,891	-0.07%
2022/03/31	0	0.00	1	46.40	46.35	-1	2,833	-0.04%
2022/03/30	0	0.00	1.1	46.58	46.25	-1.1	2,826	-0.04%
2022/03/29	5	47.16	3	47.22	47.00	2	2,794	0.07%
2022/03/28	3	46.38	1	45.95	46.05	2	2,731	0.07%
2022/03/25	1	46.40	4.1	46.42	46.50	-3.1	2,691	-0.11%
2022/03/24	2	44.30	4	44.78	45.00	-2	2,594	-0.08%
2022/03/23	1	44.40	1	44.50	44.25	0	2,577	0.00%
2022/03/22	2	44.78	1	45.10	44.90	1	2,564	0.04%
2022/03/21	1	44.85	2	45.13	45.00	-1	2,547	-0.04%
2022/03/18	0	44.48	6	44.48	44.00	-6	2,497	-0.24%
2022/03/17	0	0.00	3	45.60	44.80	-3	2,438	-0.12%
2022/03/16	0	0.00	2	44.98	45.40	-2	2,376	-0.08%
2022/03/15	2	45.02	4	45.20	45.10	-2	2,324	-0.08%
2022/03/14	2	44.38	1	44.45	44.85	1	2,228	0.04%
2022/03/11	4	44.33	12.1	44.09	44.15	-8.1	2,134	-0.38%
2022/03/10	0	42.65	2	42.55	42.55	-2	1,986	-0.10%
2022/03/09	0	0.00	1	41.50	41.90	-1	1,903	-0.05%
2022/03/08	3	40.70	1	40.30	40.40	2	1,854	0.11%
2022/03/07	1	40.75	2	40.40	40.65	-1	1,831	-0.05%
2022/03/04	2	41.60	0	0.00	41.50	2	1,810	0.11%
2022/03/02	0	0.00	1	41.35	41.40	-1	1,796	-0.06%
2022/03/01	9	41.48	0	0.00	41.55	9	1,789	0.50%
2022/02/25	8	40.65	1	40.80	41.15	7	1,770	0.40%
2022/02/23	0.1	40.75	1	41.10	40.70	-0.9	1,689	-0.06%
2022/02/22	0	0.00	11	41.15	40.95	-11	1,667	-0.66%
2022/02/18	0	0.00	1	41.10	41.45	-1	1,664	-0.06%
2022/02/17	1	41.30	0	0.00	41.10	1	1,665	0.06%
2022/02/16	0	0.00	1	40.95	41.00	-1	1,626	-0.06%
2022/02/15	0	0.00	1	40.80	40.65	-1	1,603	-0.06%
2022/02/14	0	0.00	1	40.15	40.20	-1	1,561	-0.06%
2022/02/11	0	0.00	4	40.25	40.05	-4	1,526	-0.26%
2022/02/09	6	39.58	1	39.70	39.65	5	1,453	0.34%
2022/02/08	0.1	39.40	4	39.58	39.65	-3.9	1,456	-0.27%
2022/02/07	0	0.00	5.8	38.95	39.70	-5.8	1,416	-0.41%
2022/01/25	0	0.00	3	38.05	38.05	-3	1,345	-0.22%
2022/01/21	0	0.00	1	38.80	38.50	-1	1,305	-0.08%
2022/01/20	0	0.00	2	38.45	38.80	-2	1,295	-0.15%
2022/01/19	0	0.00	2	38.45	38.50	-2	1,280	-0.16%
2022/01/18	1	38.30	0.2	38.35	38.30	0.8	1,259	0.06%
2022/01/14	1	38.45	2	38.53	38.40	-1	1,238	-0.08%
2022/01/12	6	38.30	0	0.00	38.40	6	1,231	0.49%
2022/01/11	3	38.65	25	38.58	38.60	-22	1,211	-1.82%
2022/01/10	0	0.00	1	38.15	38.05	-1	1,154	-0.09%
2022/01/07	1	37.95	3	37.90	37.65	-2	1,121	-0.18%
2022/01/06	0	0.00	1	37.35	37.25	-1	1,095	-0.09%
2022/01/05	10	37.35	0	0.00	37.25	10	1,091	0.92%
2022/01/03	0	0.00	1	37.20	37.10	-1	1,103	-0.09%
2021/12/28	0	37.20	0	0.00	37.10	0	1,115	0.00%
2021/12/21	2	36.65	1	36.85	36.90	1	1,102	0.09%
2021/12/20	0	0.00	3	36.98	36.70	-3	1,107	-0.27%
2021/12/17	1	36.40	10	36.65	36.70	-9	1,085	-0.83%
2021/12/13	2	35.80	0	35.90	35.85	2	1,146	0.17%
2021/12/09	8	35.90	0	0.00	35.95	8	1,158	0.69%
2021/11/30	0.1	36.05	0	0.00	35.75	0.1	1,247	0.01%
2021/11/29	0	0.00	0.4	36.18	36.05	-0.4	1,233	-0.03%
2021/11/26	1	36.25	0	0.00	36.15	1	1,230	0.08%
2021/11/15	0.8	37.00	0	0.00	36.85	0.8	1,230	0.07%
2021/11/12	0	0.00	1.6	36.69	36.70	-1.6	1,226	-0.13%
2021/11/05	5	36.00	0	0.00	35.85	5	1,235	0.40%
2021/11/03	0	0.00	2	36.73	36.75	-2	1,182	-0.17%
2021/11/02	0	0.00	4	36.60	36.60	-4	1,179	-0.34%
2021/10/27	0	36.60	1	36.60	36.60	-1	1,210	-0.08%
2021/10/26	0	36.50	0	0.00	36.40	0	1,237	0.00%
2021/10/21	0	0.00	1	36.45	35.85	-1	1,264	-0.08%
2021/10/20	0.2	36.18	0	0.00	36.20	0.2	1,237	0.02%
2021/10/18	5	36.10	0	0.00	36.20	5	1,248	0.40%
2021/10/15	1	36.25	0	0.00	36.25	1	1,265	0.08%
2021/10/14	1	36.05	0	0.00	36.25	1	1,271	0.08%
2021/10/12	0	0.00	1	36.70	36.60	-1	1,295	-0.08%
2021/10/08	0	0.00	4	36.53	36.65	-4	1,283	-0.31%
2021/10/07	0.2	36.20	2	36.18	36.30	-1.8	1,282	-0.14%
2021/10/06	0	35.90	0	0.00	35.90	0	1,286	0.00%
2021/10/04	1	35.95	3	35.88	36.15	-2	1,300	-0.15%
2021/09/30	0	0.00	79	35.54	35.85	-79	1,299	-6.08%
2021/09/29	2	35.55	0	0.00	35.40	2	1,312	0.15%
2021/09/28	0	0.00	1	35.50	35.70	-1	1,320	-0.08%
2021/09/27	1	35.55	0	0.00	35.50	1	1,323	0.08%
2021/09/24	1	35.50	0	0.00	35.55	1	1,322	0.08%
2021/09/23	2	35.35	0	0.00	35.35	2	1,353	0.15%
2021/09/22	1	35.10	0	0.00	35.30	1	1,377	0.07%
2021/09/17	5	35.20	0	0.00	35.20	5	1,362	0.37%
2021/09/10	3	35.50	0	0.00	35.35	3	1,283	0.23%
2021/09/09	7	35.19	0	0.00	35.25	7	1,304	0.54%
2021/09/08	1	35.55	0	0.00	35.50	1	1,243	0.08%
2021/09/07	10	35.75	0	0.00	35.65	10	1,250	0.80%
2021/09/06	1	36.00	0	0.00	35.95	1	1,254	0.08%
2021/08/31	40	36.00	0	0.00	36.05	40	1,238	3.23%
2021/08/25	1	35.95	0	0.00	35.95	1	1,229	0.08%
2021/08/23	12	35.83	0	0.00	35.95	12	1,217	0.99%
2021/08/20	5	35.40	0	0.00	35.90	5	1,216	0.41%
2021/08/19	7	38.14	0	0.00	37.85	7	1,216	0.58%
2021/08/18	10	37.80	0	0.00	38.60	10	1,177	0.85%
2021/08/17	1	38.00	1	38.25	38.10	0	1,161	0.00%
2021/08/13	1	38.30	0	0.00	38.45	1	1,145	0.09%
2021/08/12	1	38.40	0	0.00	38.60	1	1,147	0.09%
2021/08/10	0	0.00	2	38.40	38.45	-2	1,176	-0.17%
2021/08/05	0	0.00	1	38.75	38.80	-1	1,249	-0.08%
2021/08/04	0	0.00	2	38.38	38.40	-2	1,302	-0.15%
2021/08/03	0	0.00	2	38.20	38.25	-2	1,356	-0.15%
2021/07/30	1	38.00	0.1	38.10	38.25	0.9	1,369	0.07%
2021/07/28	0	0.00	10	38.25	38.40	-10	1,354	-0.74%
2021/07/26	2	38.65	0	0.00	38.60	2	1,427	0.14%
2021/07/22	0	0.00	1	38.60	38.80	-1	1,445	-0.07%
2021/07/21	1	38.45	0	0.00	38.60	1	1,458	0.07%
2021/07/19	1	38.85	0	0.00	39.15	1	1,483	0.07%
2021/07/14	0	0.00	3	39.22	38.95	-3	1,650	-0.18%
2021/07/13	0	0.00	1	39.20	39.35	-1	1,702	-0.06%
2021/07/12	0	0.00	8	39.35	39.00	-8	1,699	-0.47%
2021/07/09	3	38.80	0	0.00	38.85	3	1,691	0.18%
2021/07/08	1	38.80	1	39.00	38.90	0	1,712	0.00%
2021/07/07	2	38.80	0	0.00	38.80	2	1,721	0.12%
2021/07/06	8	39.16	0	0.00	39.10	8	1,743	0.46%
2021/07/05	1	39.50	2	39.40	39.40	-1	1,757	-0.06%
2021/07/01	1	39.00	0	0.00	39.10	1	1,791	0.06%
2021/06/30	1	39.15	1	39.75	39.20	0	1,803	0.00%
2021/06/29	0	0.00	3	39.03	39.10	-3	1,785	-0.17%
2021/06/25	4	38.68	3	38.40	38.35	1	1,790	0.06%
2021/06/23	2	38.80	2	38.93	38.85	0	1,880	0.00%
2021/06/22	3	38.58	1	38.50	38.70	2	1,966	0.10%
2021/06/21	4	38.30	0	0.00	38.65	4	2,049	0.20%
2021/06/15	0	0.00	1	38.40	38.60	-1	2,336	-0.04%
2021/06/11	0	0.00	1	38.35	38.35	-1	2,370	-0.04%
2021/06/04	1	37.75	1	38.00	37.95	0	2,504	0.00%
2021/06/01	1	37.70	0	0.00	38.00	1	2,575	0.04%
2021/05/27	0	0.00	3	37.55	37.85	-3	2,615	-0.11%
2021/05/26	0	37.35	0	0.00	37.10	0	2,599	0.00%
2021/05/24	2	36.78	0	0.00	36.85	2	2,634	0.08%
2021/05/21	1	36.45	0	0.00	36.65	1	2,654	0.04%
2021/05/17	1	35.70	1	35.95	35.55	0	2,652	0.00%
2021/05/14	2	36.83	0	0.00	36.60	2	2,626	0.08%
2021/05/13	2	36.58	0	0.00	36.55	2	2,615	0.08%
2021/05/12	4	37.56	0	0.00	36.80	4	2,587	0.15%
2021/05/11	0	0.00	3	39.38	38.95	-3	2,533	-0.12%
2021/05/07	0	39.25	0	0.00	38.95	0	2,467	0.00%
2021/05/06	0	0.00	7	38.63	38.70	-7	2,458	-0.28%
2021/05/05	1	37.90	0	0.00	38.30	1	2,449	0.04%
2021/05/04	2	38.00	10	38.70	38.10	-8	2,445	-0.33%
2021/05/03	1	39.05	5	39.10	38.70	-4	2,409	-0.17%
2021/04/29	1	39.50	0	0.00	39.50	1	2,385	0.04%
2021/04/28	5	39.57	0	0.00	39.60	5	2,380	0.21%
2021/04/27	1	39.65	3	39.92	39.65	-2	2,390	-0.08%
2021/04/23	3	39.52	0	0.00	39.75	3	2,362	0.13%
2021/04/22	25	41.07	25	41.05	39.65	0	2,352	0.00%
2021/04/20	7	39.78	1	40.05	39.75	6	2,244	0.27%
2021/04/19	9	39.27	8	39.39	39.45	1	2,230	0.04%
2021/04/13	0	0.00	2.1	38.55	38.40	-2.1	2,310	-0.09%
2021/04/12	3.1	38.60	12	38.53	38.70	-9	2,327	-0.38%
2021/04/09	1	38.30	0	0.00	38.40	1	2,312	0.04%
2021/04/08	0	0.00	10	37.96	38.35	-10	2,308	-0.43%
2021/04/07	0	0.00	2	37.75	37.75	-2	2,296	-0.09%
2021/04/06	0	0.00	1	37.80	37.85	-1	2,286	-0.04%
2021/04/01	0	0.00	1	37.85	37.85	-1	2,277	-0.04%
2021/03/29	1	37.55	0	0.00	37.60	1	2,295	0.04%
2021/03/26	0	0.00	1	37.35	37.70	-1	2,286	-0.04%
2021/03/25	1	36.75	0	0.00	36.80	1	2,260	0.04%
2021/03/24	11	36.22	3	36.45	36.35	8	2,188	0.37%
2021/03/23	3	36.45	0	0.00	36.20	3	2,104	0.14%
2021/03/22	2	36.30	0	0.00	36.20	2	2,031	0.10%
2021/03/19	3	36.33	0	0.00	36.30	3	1,942	0.15%
2021/03/17	0	0.00	0.6	37.02	36.70	-0.6	1,787	-0.03%
2021/03/16	4	36.90	1	37.00	37.10	3	1,759	0.17%
2021/03/15	1.6	36.84	0	0.00	36.85	1.6	1,766	0.09%
2021/03/12	0	37.05	0	0.00	36.90	0	1,759	0.00%
2021/03/10	0	0.00	1	36.60	36.70	-1	1,756	-0.06%
2021/03/04	3	37.20	0	0.00	37.20	3	1,707	0.18%
2021/02/17	0	0.00	10	35.65	36.00	-10	1,677	-0.60%
2021/01/25	1	34.95	10	35.05	35.35	-9	1,712	-0.53%
2021/01/22	6	35.18	0	0.00	35.20	6	1,710	0.35%
2021/01/20	2	35.55	0	0.00	35.50	2	1,731	0.12%
2021/01/18	0	0.00	2	36.05	36.30	-2	1,713	-0.12%
2021/01/13	5	36.80	0	0.00	36.85	5	1,772	0.28%
2021/01/12	1	37.00	0	0.00	36.90	1	1,762	0.06%
2021/01/07	11	37.09	0	0.00	37.20	11	1,735	0.63%
2021/01/06	0	0.00	5	38.05	37.65	-5	1,659	-0.30%
2020/12/31	3	38.23	0	0.00	38.20	3	1,575	0.19%
2020/12/21	0	0.00	3	38.90	39.15	-3	1,648	-0.18%
2020/12/18	0	0.00	2	38.68	38.90	-2	1,630	-0.12%
2020/12/17	1	38.30	0	0.00	38.55	1	1,616	0.06%
2020/12/16	0	0.00	2	38.48	38.60	-2	1,645	-0.12%
2020/12/14	11	38.44	0	0.00	38.55	11	1,766	0.62%
2020/12/11	1	38.35	3	38.70	38.60	-2	1,803	-0.11%
2020/12/10	3	38.17	1	38.65	38.10	2	1,826	0.11%
2020/12/09	5	38.27	0	0.00	38.10	5	1,844	0.27%
2020/12/08	3	38.48	0	0.00	38.40	3	1,977	0.15%
2020/12/07	0	0.00	1	38.70	38.70	-1	2,041	-0.05%
2020/11/24	1	39.35	5	39.65	39.35	-4	2,649	-0.15%
2020/11/23	1	39.90	0	0.00	39.80	1	2,637	0.04%
2020/11/19	0	0.00	1	40.10	39.75	-1	2,638	-0.04%
2020/11/18	0	0.00	1	39.85	40.00	-1	2,627	-0.04%
2020/11/17	1	39.35	10	39.45	39.60	-9	2,611	-0.34%
2020/11/16	0	0.00	1	39.80	39.50	-1	2,631	-0.04%
2020/11/12	2	39.40	0	0.00	39.30	2	2,628	0.08%
2020/11/11	0	0.00	1	39.50	39.60	-1	2,622	-0.04%
2020/11/10	0	0.00	2	38.90	39.15	-2	2,601	-0.08%
2020/11/06	2	38.50	0	0.00	38.45	2	2,581	0.08%
2020/11/04	1	38.80	0	0.00	38.95	1	2,573	0.04%
2020/10/29	0	0.00	2	39.25	39.35	-2	2,612	-0.08%
2020/10/28	0	0.00	10	39.26	39.35	-10	2,602	-0.38%
2020/10/22	10	38.23	0	0.00	38.70	10	2,622	0.38%
2020/10/20	2	38.50	25	38.30	38.30	-23	2,596	-0.89%
2020/10/14	0.1	38.80	0	0.00	38.80	0.1	2,651	0.00%
2020/10/13	7	38.82	0	0.00	38.80	7	2,652	0.26%
2020/10/12	15	39.38	8	39.85	39.10	7	2,660	0.26%
2020/10/07	0	0.00	1	39.85	39.55	-1	2,679	-0.04%
2020/10/06	9	39.68	3	39.60	39.75	6	2,679	0.22%
2020/09/30	1	39.05	1	39.40	39.05	0	2,690	0.00%
2020/09/29	0	0.00	10	38.65	39.10	-10	2,668	-0.37%
2020/09/28	1	38.10	2	38.00	38.10	-1	2,642	-0.04%
2020/09/25	0	0.00	1	37.50	37.70	-1	2,659	-0.04%
2020/09/24	0	0.00	30	38.00	37.70	-30	2,640	-1.14%
2020/09/23	3	38.75	0	0.00	38.75	3	2,607	0.12%
2020/09/22	2	39.08	1	38.55	38.95	1	2,611	0.04%
2020/09/21	5	39.20	7	39.56	39.15	-2	2,630	-0.08%
2020/09/18	3	39.73	0	0.00	39.75	3	2,753	0.11%
2020/09/17	4	38.98	0	0.00	38.75	4	2,801	0.14%
2020/09/16	3	39.35	1	38.85	38.85	2	2,915	0.07%
2020/09/15	3	38.83	5	39.10	38.90	-2	3,039	-0.07%
2020/09/14	1	39.60	0	0.00	39.05	1	3,164	0.03%
2020/09/10	1	39.70	0	0.00	39.90	1	3,088	0.03%
2020/09/09	30	39.60	38	39.66	39.60	-8	3,036	-0.26%
2020/09/08	5	37.95	0	0.00	37.90	5	2,882	0.17%
2020/09/07	12	38.75	1	39.25	38.65	11	2,923	0.38%
2020/09/04	7	38.85	5	38.80	39.00	2	2,890	0.07%
2020/09/03	5	36.95	2	37.40	36.70	3	2,665	0.11%
2020/09/02	5	37.05	6	36.98	36.95	-1	2,738	-0.04%
2020/08/26	0	0.00	1	35.70	35.65	-1	2,943	-0.03%
2020/08/18	1	35.00	0	0.00	35.00	1	3,012	0.03%
2020/08/14	1	34.70	0	0.00	34.70	1	3,065	0.03%
2020/08/13	5	34.90	1	34.85	35.00	4	3,085	0.13%
2020/08/12	1	35.00	0	0.00	35.05	1	3,113	0.03%
2020/08/04	5	35.10	0	0.00	35.05	5	3,269	0.15%
2020/07/31	1	34.90	0	0.00	34.90	1	3,326	0.03%
2020/07/29	1	34.70	0	0.00	34.95	1	3,365	0.03%
2020/07/28	0	0.00	1	35.05	34.70	-1	3,402	-0.03%
2020/07/27	1	36.50	0	0.00	35.55	1	3,448	0.03%
2020/07/24	2	36.70	4	36.63	36.50	-2	3,454	-0.06%
2020/07/23	23	38.45	1	38.50	38.40	22	3,447	0.64%
2020/07/22	24	38.60	0	0.00	38.45	24	3,439	0.70%
2020/07/21	9	38.75	0	0.00	38.75	9	3,444	0.26%
2020/07/20	0	0.00	1	39.00	38.95	-1	3,435	-0.03%
2020/07/15	0.1	38.75	0	0.00	38.75	0.1	3,453	0.00%
2020/07/06	1	39.00	0	0.00	39.00	1	3,484	0.03%
2020/06/30	0	0.00	1	39.85	39.00	-1	3,571	-0.03%
2020/06/29	0	0.00	3	39.32	39.60	-3	3,567	-0.08%
2020/06/23	1	39.05	0	0.00	39.40	1	3,304	0.03%
2020/06/19	0	0.00	1	39.20	39.40	-1	3,060	-0.03%
2020/06/18	0	0.00	5	39.50	39.45	-5	2,947	-0.17%
2020/06/17	0.1	38.55	0	0.00	38.40	0.1	2,893	0.00%
2020/06/11	5	38.80	0	0.00	38.20	5	2,827	0.18%
2020/06/10	0	0.00	25	39.45	39.35	-25	2,792	-0.90%
2020/06/09	3	39.48	3	39.77	39.55	0	2,808	0.00%
2020/06/08	5	39.18	1	39.30	39.30	4	2,721	0.15%
2020/06/05	0	0.00	1	36.70	36.85	-1	2,596	-0.04%
2020/06/04	1	36.25	0	0.00	36.25	1	2,576	0.04%
2020/06/02	1	34.80	0	0.00	35.15	1	2,543	0.04%
2020/06/01	0	0.00	1	34.20	34.30	-1	2,534	-0.04%
2020/05/28	1	34.80	0	0.00	34.25	1	2,555	0.04%
2020/05/21	5	34.70	0	0.00	34.80	5	2,495	0.20%
2020/05/18	0	0.00	1	33.30	33.50	-1	2,425	-0.04%
2020/05/13	2	33.90	0	0.00	33.90	2	2,366	0.08%
2020/05/12	2	34.10	1	34.15	34.25	1	2,362	0.04%
2020/05/11	0	0.00	1	33.55	34.25	-1	2,322	-0.04%
2020/05/08	0	0.00	1	33.10	33.15	-1	2,269	-0.04%
2020/05/07	1	32.90	7	32.81	32.80	-6	2,242	-0.27%
2020/04/29	0	0.00	2	31.45	31.60	-2	2,061	-0.10%
2020/04/28	4	31.05	0	0.00	31.00	4	2,031	0.20%
2020/04/27	3	30.90	0.2	31.10	31.00	2.8	2,022	0.14%
2020/04/24	3	30.85	0	0.00	30.65	3	1,991	0.15%
2020/04/22	2	29.65	0	0.00	29.80	2	1,961	0.10%
2020/04/20	3	30.95	0	0.00	31.00	3	1,914	0.16%
2020/04/17	2	31.00	5	31.35	30.80	-3	1,912	-0.16%
2020/04/15	1	30.95	0	0.00	31.25	1	1,871	0.05%
2020/04/10	1	30.30	0	0.00	30.40	1	1,863	0.05%
2020/04/08	39	29.49	40	29.68	30.00	-1	1,858	-0.05%
2020/04/07	6	28.89	1	29.10	29.05	5	1,802	0.28%
2020/04/06	0	0.00	10	27.85	28.45	-10	1,788	-0.56%
2020/04/01	2	28.83	0	0.00	28.65	2	1,775	0.11%
2020/03/31	1	28.90	1	29.35	29.30	0	1,748	0.00%
2020/03/30	1	28.40	0	0.00	28.40	1	1,719	0.06%
2020/03/27	0	0.00	5	28.10	28.25	-5	1,731	-0.29%
2020/03/25	10	28.00	1	28.30	27.70	9	1,729	0.52%
2020/03/23	5	26.80	0	0.00	26.40	5	1,657	0.30%
2020/03/20	0	0.00	1	27.60	27.45	-1	1,646	-0.06%
2020/03/19	0	0.00	5	26.10	25.90	-5	1,617	-0.31%
2020/03/18	1	28.70	10	28.60	28.55	-9	1,595	-0.56%
2020/03/13	1	29.95	0	0.00	30.80	1	1,553	0.06%
2020/03/09	1	34.00	0.3	34.20	33.70	0.7	1,580	0.05%
2020/03/02	0	0.00	10	36.30	36.30	-10	1,545	-0.65%
2020/02/27	0	0.00	3	36.80	37.00	-3	1,586	-0.19%
2020/02/25	0	0.00	5	36.90	36.90	-5	1,656	-0.30%
2020/02/24	1	36.80	0	0.00	37.00	1	1,708	0.06%
2020/02/21	25	37.05	0	0.00	37.00	25	1,745	1.43%
2020/02/19	1	37.20	0	0.00	37.40	1	1,849	0.05%
2020/02/13	1	37.60	0	0.00	37.50	1	1,952	0.05%
2020/02/07	12	37.06	2	36.95	36.80	10	2,057	0.49%
2020/02/06	1	37.60	0	0.00	37.60	1	2,058	0.05%
2020/02/05	0	0.00	3	37.50	37.55	-3	2,067	-0.15%
2020/02/03	0	0.00	0.2	37.35	37.35	-0.2	2,112	-0.01%
2020/01/30	0.2	37.20	7	36.91	36.90	-6.8	2,097	-0.32%
2020/01/16	0.2	38.25	0	0.00	38.25	0.2	2,095	0.01%
2020/01/14	2	38.05	0	0.00	38.05	2	2,080	0.10%
2020/01/09	3	37.35	0	0.00	37.25	3	2,110	0.14%
2020/01/03	1	37.50	10	37.70	37.70	-9	2,072	-0.43%
2019/12/30	0.2	38.20	0	0.00	38.00	0.2	2,040	0.01%
2019/12/24	0	0.00	2	37.40	37.55	-2	2,035	-0.10%
2019/12/18	1	38.35	2	38.30	38.15	-1	2,034	-0.05%
2019/12/17	1	38.30	1	38.25	38.30	0	2,040	0.00%
2019/12/16	0	0.00	2	38.65	38.35	-2	2,036	-0.10%
2019/12/11	6	37.72	1	38.00	37.85	5	2,008	0.25%
2019/12/10	12	38.54	0	0.00	38.45	12	1,979	0.61%
2019/12/09	2	38.85	1	38.90	38.70	1	1,963	0.05%
2019/12/06	0	0.00	12	39.57	39.50	-12	1,937	-0.62%
2019/12/05	0	0.00	3	38.62	38.70	-3	1,897	-0.16%
2019/12/04	1	37.60	3	38.10	38.15	-2	1,857	-0.11%
2019/12/03	5	37.75	0	0.00	37.70	5	1,821	0.27%
2019/12/02	3	37.58	2	37.68	37.50	1	1,803	0.06%
2019/11/29	7	37.89	5	37.90	37.65	2	1,774	0.11%
2019/11/28	0	0.00	1	37.55	37.35	-1	1,732	-0.06%
2019/11/27	1	36.85	0	0.00	37.10	1	1,758	0.06%
2019/11/26	4	37.13	0	0.00	36.60	4	1,741	0.23%
2019/11/25	12	37.39	1	37.15	37.25	11	1,699	0.65%
2019/11/22	3	37.80	0	0.00	37.80	3	1,666	0.18%
2019/11/21	15	36.60	0	0.00	36.70	15	1,605	0.93%
2019/11/20	1	35.60	0	0.00	35.90	1	1,535	0.07%
2019/11/19	2	35.83	0	0.00	35.90	2	1,492	0.13%
2019/11/18	1	36.60	0	0.00	36.85	1	1,409	0.07%
2019/11/15	2	37.03	0	0.00	37.10	2	1,368	0.15%
2019/11/14	1	37.90	0	0.00	37.40	1	1,325	0.08%
2019/11/13	2	38.75	0	0.00	38.40	2	1,286	0.16%
2019/11/12	1	39.45	1	38.90	39.10	0	1,251	0.00%
2019/11/11	2	40.03	0	0.00	39.35	2	1,226	0.16%
2019/11/08	6	40.80	0	0.00	40.20	6	1,190	0.50%
2019/11/07	10	41.00	0	0.00	41.10	10	1,165	0.86%
2019/11/05	0	0.00	10	40.72	40.55	-10	1,106	-0.90%
2019/11/04	3	40.80	0.1	41.10	41.05	2.9	1,094	0.27%
2019/10/31	6	41.31	0	0.00	40.90	6	1,071	0.56%
2019/10/30	1	41.70	0	0.00	41.70	1	1,033	0.10%
2019/10/28	1	41.95	0	0.00	42.00	1	1,030	0.10%
2019/10/18	2	41.43	0	0.00	41.60	2	989	0.20%
2019/10/16	2	41.40	0	0.00	41.40	2	955	0.21%
2019/10/14	2	41.45	0	0.00	41.40	2	949	0.21%
2019/10/03	1	41.90	0	0.00	42.10	1	916	0.11%
2019/10/02	0	0.00	2	41.90	41.80	-2	906	-0.22%
2019/10/01	3	42.08	0	0.00	41.90	3	905	0.33%
2019/09/27	1	41.75	0	0.00	41.70	1	899	0.11%
2019/09/26	3	43.00	0	0.00	42.60	3	869	0.35%
2019/09/19	2	43.40	0	0.00	43.50	2	784	0.26%
2019/09/18	1	43.45	0	0.00	43.40	1	778	0.13%
2019/09/17	4	43.50	0	0.00	43.45	4	779	0.51%
2019/09/04	1	43.50	0	0.00	43.55	1	778	0.13%
2019/09/02	1	43.80	0	0.00	43.60	1	796	0.13%
2019/08/28	1	43.65	0	0.00	43.75	1	768	0.13%
2019/07/19	0	0.00	1	47.10	47.20	-1	908	-0.11%
2019/07/05	0.1	46.00	0	0.00	46.00	0.1	906	0.01%
2019/07/04	0	0.00	8	46.06	46.10	-8	913	-0.88%
2019/06/17	0	0.00	5	45.55	45.50	-5	901	-0.55%
2019/06/13	1	45.55	0	0.00	45.60	1	902	0.11%
2019/06/06	0.3	46.05	0	0.00	45.90	0.3	872	0.03%
2019/05/30	0	45.85	0	0.00	45.70	0	844	0.00%
2019/05/24	0.1	46.20	0	0.00	46.00	0.1	803	0.01%
2019/05/22	1	46.55	0	0.00	46.45	1	791	0.13%
2019/05/17	0	0.00	1	47.20	46.65	-1	767	-0.13%
2019/05/08	0.1	47.75	0	0.00	47.75	0.1	677	0.02%
2019/05/07	0	0.00	1	47.95	47.85	-1	680	-0.15%
2019/05/06	0.1	47.85	0	0.00	47.65	0.1	673	0.02%
2019/05/02	1	47.60	0	0.00	47.60	1	671	0.15%
2019/04/22	0.1	47.40	0	0.00	46.95	0.1	630	0.01%
2019/04/16	1	47.00	0	0.00	47.00	1	662	0.15%
2019/04/12	0.1	47.20	0	0.00	47.10	0.1	672	0.02%
2019/03/08	1	48.60	0	0.00	48.90	1	597	0.17%
2019/02/20	2	48.00	0	0.00	48.05	2	611	0.33%
2019/02/18	0.1	48.00	0	0.00	47.90	0.1	614	0.02%
2019/02/15	1	48.00	2	47.95	48.05	-1	616	-0.16%
2019/01/04	0	0.00	4	45.10	45.15	-4	745	-0.54%
2019/01/03	1	44.35	0	0.00	44.40	1	762	0.13%
2018/12/13	0.1	44.35	0	0.00	44.35	0.1	884	0.01%
2018/12/10	0	44.15	0	0.00	43.90	0	959	0.00%
2018/12/03	2	45.35	0	0.00	44.90	2	1,057	0.19%
2018/11/22	0	0.00	1	43.90	43.65	-1	1,094	-0.09%
2018/11/21	2	43.55	0	0.00	43.90	2	1,093	0.18%
2018/11/20	0	0.00	1	44.10	44.00	-1	1,087	-0.09%
2018/11/19	0	0.00	2	44.00	44.10	-2	1,086	-0.18%
2018/11/15	3	43.62	0	0.00	43.45	3	1,102	0.27%
2018/11/07	1.1	44.08	0	0.00	44.10	1.1	1,097	0.10%
2018/11/06	2	44.45	1	44.40	44.30	1	1,092	0.09%
2018/10/29	1	42.60	0	0.00	42.60	1	1,116	0.09%
2018/10/25	1.1	44.03	0	0.00	43.05	1.1	1,122	0.10%
2018/10/24	2	44.40	0	0.00	44.45	2	1,125	0.18%
2018/10/23	2	44.80	0	0.00	44.90	2	1,124	0.18%
2018/10/17	0.1	45.45	0	0.00	44.95	0.1	1,193	0.01%
2018/10/15	1	45.25	0	0.00	45.25	1	1,188	0.08%
2018/10/11	1	45.70	1	45.45	45.50	0	1,173	0.00%
2018/10/02	0	0.00	2	49.25	49.35	-2	1,185	-0.17%
2018/09/19	0.1	49.70	0	0.00	49.70	0.1	1,230	0.01%
2018/09/18	0	0.00	1	48.65	49.55	-1	1,223	-0.08%
2018/09/17	0	0.00	2	48.65	48.75	-2	1,208	-0.17%
2018/09/14	0	0.00	6	50.00	49.35	-6	1,229	-0.49%
2018/09/13	7	49.95	0	0.00	49.70	7	1,229	0.57%
2018/09/12	0	0.00	1	49.35	49.30	-1	1,209	-0.08%
2018/09/11	0.2	48.35	0	0.00	48.50	0.2	1,191	0.01%
2018/09/10	0.3	48.10	1	48.00	48.10	-0.7	1,193	-0.06%
2018/09/07	0	0.00	1	47.50	47.45	-1	1,185	-0.08%
2018/08/24	2.1	45.59	0	0.00	45.70	2.1	1,164	0.18%
2018/08/20	1	45.40	0	0.00	45.20	1	1,198	0.08%
2018/08/16	8	45.09	0	0.00	45.10	8	1,221	0.66%
2018/08/10	1	45.50	0	0.00	45.45	1	1,212	0.08%
2018/08/07	0.1	46.20	0	0.00	45.45	0.1	1,231	0.01%
2018/08/03	1	46.00	0	0.00	45.95	1	1,238	0.08%
2018/07/31	1	46.65	0	0.00	45.85	1	1,251	0.08%
2018/07/30	0.1	46.50	0	0.00	46.15	0.1	1,242	0.01%
2018/07/20	0.1	49.80	0	0.00	49.65	0.1	1,189	0.01%
2018/07/18	0.2	50.00	0	0.00	49.95	0.2	1,213	0.01%
2018/07/16	0.2	50.00	0	0.00	50.00	0.2	1,238	0.02%
2018/07/13	0.1	50.50	0	0.00	50.00	0.1	1,288	0.01%
2018/07/12	0.2	50.60	7	50.40	50.50	-6.8	1,299	-0.52%
2018/07/11	0	0.00	3	50.20	50.40	-3	1,329	-0.23%
2018/07/10	0	0.00	7	50.70	50.70	-7	1,329	-0.53%
2018/07/09	16	50.44	0	0.00	50.60	16	1,336	1.20%
2018/07/05	0.1	49.40	0	0.00	49.40	0.1	1,367	0.01%
2018/07/03	0.1	49.00	0	0.00	49.00	0.1	1,623	0.01%
2018/06/29	0.1	48.80	0	0.00	48.80	0.1	1,699	0.01%
2018/06/26	0.2	49.70	0	0.00	49.65	0.2	1,748	0.01%
2018/06/25	0.1	49.85	0	0.00	49.70	0.1	1,753	0.01%
2018/06/22	0.1	49.80	0	0.00	49.80	0.1	1,731	0.01%
2018/06/15	0	0.00	1	49.40	49.20	-1	1,701	-0.06%
2018/06/05	0	0.00	3	49.33	49.10	-3	1,829	-0.16%
2018/05/25	1	49.35	2	49.48	49.60	-1	1,794	-0.06%
2018/05/24	0	0.00	2	48.50	48.90	-2	1,773	-0.11%
2018/05/23	0	0.00	1	48.10	48.05	-1	1,766	-0.06%
2018/05/16	0	0.00	4	48.30	48.00	-4	1,788	-0.22%
2018/05/11	0	0.00	5	47.50	47.55	-5	1,807	-0.28%
2018/05/08	0	0.00	6	47.68	47.65	-6	1,787	-0.34%
2018/05/07	1	48.40	0	0.00	48.20	1	1,764	0.06%
2018/05/03	0	0.00	2	48.55	48.70	-2	1,753	-0.11%
2018/05/02	3	48.80	0	0.00	48.80	3	1,756	0.17%
2018/04/30	2	50.90	2	50.00	49.95	0	1,728	0.00%
2018/04/25	0	0.00	3	49.50	49.90	-3	1,756	-0.17%
2018/04/23	0	0.00	2	49.90	49.70	-2	1,738	-0.12%
2018/04/20	1	50.50	0	0.00	50.40	1	1,732	0.06%
2018/04/19	0	0.00	5.6	51.25	51.00	-5.6	1,714	-0.33%
2018/04/17	1	50.00	1	49.80	50.20	0	1,659	0.00%
2018/04/16	6	50.52	0	0.00	50.50	6	1,630	0.37%
2018/04/13	0	0.00	6	50.50	50.00	-6	1,631	-0.37%
2018/04/11	2	50.00	2	50.00	49.95	0	1,658	0.00%
2018/04/10	91	51.35	83	51.47	50.50	8	1,625	0.49%
2018/04/03	57	49.88	52	50.29	48.70	5	1,391	0.36%
2018/04/02	2	48.75	0	0.00	48.70	2	1,336	0.15%
2018/03/23	2	47.15	0	0.00	47.25	2	1,247	0.16%
2018/03/21	0	0.00	1	47.75	47.25	-1	1,238	-0.08%
2018/03/19	0	0.00	1	47.60	47.60	-1	1,341	-0.07%
2018/03/15	0	0.00	4	47.49	47.65	-4	1,347	-0.30%
2018/03/13	0.1	47.50	10	47.45	47.50	-10	1,336	-0.74%
2018/03/12	2	46.80	0	0.00	47.10	2	1,312	0.15%
2018/03/08	1	45.10	0	0.00	45.10	1	1,297	0.08%
2018/02/08	2	44.95	0	0.00	44.95	2	1,331	0.15%
2018/02/06	10	44.10	0	0.00	43.90	10	1,335	0.75%
2018/01/26	0	0.00	19	45.68	46.00	-19	1,345	-1.41%
2018/01/23	0	0.00	2	46.70	46.10	-2	1,310	-0.15%
2018/01/22	12	46.86	0	0.00	46.70	12	1,299	0.92%
2018/01/16	1	47.05	0	0.00	47.10	1	1,281	0.08%
2018/01/12	1	46.80	0	0.00	46.85	1	1,276	0.08%
2018/01/09	0	0.00	1	47.45	47.20	-1	1,250	-0.08%
2018/01/08	0	0.00	1	47.60	47.10	-1	1,231	-0.08%
2018/01/02	0	0.00	3	45.20	45.20	-3	1,146	-0.26%