中鼎 (9933)-群益金鼎-東湖券商分點個股進出

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
47.30
漲跌
▼0.25
漲幅
-0.53%
成交量
3,906張
產業
上市其他類股
402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－群益金鼎-東湖券商分點個股進出

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

群益金鼎-東湖券商分點個股進出
群益金鼎-東湖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
2024/05/13	4	47.53	0	0.00	47.55	4	4,674	0.09%
2024/05/10	3	48.27	1	48.65	48.75	2	4,595	0.04%
2024/05/08	2.1	48.14	2	48.50	47.80	0.1	4,488	0.00%
2024/05/06	10	48.91	3	49.02	48.55	7	4,204	0.17%
2024/05/02	0	0.00	2	52.00	52.30	-2	3,607	-0.06%
2024/04/29	1	51.20	1	51.60	51.80	0	3,503	0.00%
2024/04/26	0	0.00	0	51.00	51.40	0	3,455	0.00%
2024/04/25	2	51.45	10	51.40	51.40	-8	3,386	-0.24%
2024/04/24	0	0.00	4	50.18	50.50	-4	3,229	-0.12%
2024/04/23	0	0.00	2	49.20	49.80	-2	3,168	-0.06%
2024/04/22	11	49.43	3	50.60	49.50	8	3,118	0.26%
2024/04/19	3	50.14	17	49.77	50.20	-14	2,973	-0.47%
2024/04/18	11	49.77	6	49.98	49.90	5	2,735	0.18%
2024/04/16	2.1	47.88	4	47.70	47.30	-2	2,449	-0.08%
2024/04/15	0	49.25	20	49.28	48.90	-20	2,368	-0.84%
2024/04/12	2	49.43	1	49.40	49.55	1	2,322	0.04%
2024/04/11	6	48.88	5	48.80	49.20	1	2,276	0.04%
2024/04/10	11	49.75	4	49.10	49.50	7	2,213	0.32%
2024/04/09	4	48.69	5.3	48.41	48.55	-1.3	2,082	-0.06%
2024/04/08	7	47.82	5	47.86	47.70	2	2,016	0.10%
2024/04/03	0.3	47.55	2	47.65	47.70	-1.7	1,974	-0.09%
2024/04/02	1	46.30	0	0.00	46.85	1	1,928	0.05%
2024/04/01	4	46.81	0	0.00	46.80	4	1,897	0.21%
2024/03/29	0	0.00	5	47.15	47.40	-5	1,864	-0.27%
2024/03/28	1	47.30	0	0.00	47.30	1	1,846	0.05%
2024/03/27	9.1	47.25	2	47.60	47.60	7.1	1,817	0.39%
2024/03/26	0	0.00	0	46.27	45.50	0	1,677	0.00%
2024/03/21	0	45.65	0.2	45.60	45.85	-0.2	1,646	-0.01%
2024/03/20	0	0.00	0.1	45.30	45.45	-0.1	1,621	0.00%
2024/03/19	0	45.15	0	0.00	45.30	0	1,585	0.00%
2024/03/18	1	44.60	0	0.00	44.80	1	1,581	0.06%
2024/03/14	0	0.00	2	44.90	44.90	-2	1,543	-0.13%
2024/03/13	0.2	45.15	0	0.00	45.30	0.2	1,532	0.02%
2024/03/12	1.1	44.70	0	0.00	44.65	1.1	1,491	0.07%
2024/03/11	4	45.28	1	45.60	45.25	3	1,465	0.20%
2024/03/08	0	0.00	1	44.05	44.70	-1	1,417	-0.07%
2024/03/07	0	43.95	4	44.16	44.20	-4	1,376	-0.29%
2024/03/06	1	44.45	1	44.30	44.25	0	1,373	0.00%
2024/03/04	0	43.60	2	43.75	43.55	-2	1,336	-0.15%
2024/03/01	0	0.00	0.6	43.70	43.70	-0.6	1,382	-0.05%
2024/02/29	0	43.00	0	0.00	42.95	0	1,371	0.00%
2024/02/27	2	42.83	1	42.90	42.80	1	1,369	0.07%
2024/02/26	4	42.78	0	0.00	42.90	4	1,372	0.29%
2024/02/23	2.1	42.75	0	0.00	42.65	2.1	1,379	0.15%
2024/02/21	3	43.00	0	0.00	43.25	3	1,418	0.21%
2024/02/19	0	0.00	1	42.90	42.90	-1	1,459	-0.07%
2024/02/16	5	42.10	1	42.30	42.25	4	1,499	0.27%
2024/02/01	0	0.00	6	42.45	42.30	-6	1,668	-0.36%
2024/01/31	6	42.20	0	0.00	42.30	6	1,725	0.35%
2024/01/22	3	42.12	0	0.00	42.15	3	1,966	0.15%
2024/01/12	0	0.00	1	42.05	41.75	-1	1,983	-0.05%
2024/01/11	0.1	42.10	1	42.15	42.15	-0.9	1,985	-0.05%
2024/01/05	0	0.00	1	42.30	42.25	-1	2,092	-0.05%
2023/12/19	1	42.00	0	0.00	42.00	1	2,145	0.05%
2023/12/18	0	0.00	23	43.25	42.60	-23	2,128	-1.08%
2023/12/15	0	0.00	1	43.80	43.50	-1	2,105	-0.05%
2023/12/13	0	0.00	20	43.45	43.65	-20	2,077	-0.96%
2023/12/08	0	0.00	2	43.75	43.80	-2	2,035	-0.10%
2023/12/06	0	0.00	10	44.30	43.95	-10	2,014	-0.50%
2023/12/05	4	43.93	0	0.00	44.10	4	2,001	0.20%
2023/12/04	6	44.30	0	0.00	44.15	6	2,006	0.30%
2023/12/01	0	0.00	5	44.30	44.35	-5	2,046	-0.24%
2023/11/30	0	0.00	2	43.80	43.85	-2	1,993	-0.10%
2023/11/29	0	0.00	4.3	43.97	44.00	-4.3	1,975	-0.22%
2023/11/28	0	0.00	2	43.85	43.60	-2	1,960	-0.10%
2023/11/22	1	43.05	0	0.00	43.10	1	1,859	0.05%
2023/11/21	1.1	42.72	0	0.00	42.90	1.1	1,846	0.06%
2023/11/16	2	43.80	1	43.80	43.95	1	1,819	0.05%
2023/11/13	1	42.50	2	42.70	42.90	-1	1,696	-0.06%
2023/11/09	0	0.00	9	42.80	42.65	-9	1,643	-0.55%
2023/11/07	0	0.00	8	42.08	42.15	-8	1,540	-0.52%
2023/11/06	2	41.80	3	41.72	41.80	-1	1,506	-0.07%
2023/11/03	2	41.48	15	41.50	41.55	-13	1,470	-0.88%
2023/10/31	1	39.60	0	0.00	39.45	1	1,311	0.08%
2023/10/30	1	39.70	0	0.00	39.85	1	1,320	0.08%
2023/10/20	1	39.45	0	0.00	39.50	1	1,324	0.08%
2023/10/17	6	39.72	0	0.00	39.75	6	1,289	0.47%
2023/10/16	0	40.25	0	0.00	40.15	0	1,283	0.00%
2023/10/13	1	39.35	0	0.00	39.35	1	1,252	0.08%
2023/09/25	2	39.80	0	0.00	39.70	2	1,352	0.15%
2023/09/21	2	40.00	1	40.00	40.00	1	1,349	0.07%
2023/09/20	0	40.30	0	0.00	40.30	0	1,344	0.00%
2023/09/18	0.1	40.20	0	0.00	40.20	0.1	1,346	0.01%
2023/09/11	4	39.98	0	0.00	39.95	4	1,350	0.30%
2023/09/07	10	40.85	1	40.90	40.10	9	1,343	0.67%
2023/08/31	0	39.45	0	0.00	39.45	0	1,276	0.00%
2023/08/25	3	38.90	1	38.65	38.80	2	1,336	0.15%
2023/08/23	13	38.98	0	0.00	38.85	13	1,343	0.97%
2023/08/22	1	38.90	0	0.00	39.00	1	1,333	0.07%
2023/08/17	5	39.10	0	0.00	39.35	5	1,322	0.38%
2023/08/16	5	39.10	0	0.00	39.35	5	1,309	0.38%
2023/08/08	1	40.15	3.8	40.10	40.05	-2.8	1,387	-0.20%
2023/08/07	1	40.05	0	0.00	40.35	1	1,402	0.07%
2023/08/04	0	0.00	1	40.00	40.15	-1	1,432	-0.07%
2023/07/25	1	40.30	0	0.00	40.05	1	1,594	0.06%
2023/07/21	0	0.00	2	40.50	40.45	-2	1,576	-0.13%
2023/07/17	0	0.00	8	40.58	40.50	-8	1,567	-0.51%
2023/07/13	0	0.00	6	39.98	39.90	-6	1,557	-0.39%
2023/07/10	0	0.00	1	40.10	39.80	-1	1,613	-0.06%
2023/07/07	14	39.82	0	0.00	39.75	14	1,628	0.86%
2023/07/06	12	40.20	0	0.00	40.20	12	1,601	0.75%
2023/07/05	0	0.00	1	42.20	42.15	-1	1,547	-0.06%
2023/07/03	1	42.10	10	42.15	42.15	-9	1,525	-0.59%
2023/06/27	0	0.00	1	41.95	41.90	-1	1,578	-0.06%
2023/06/16	4	41.86	0	0.00	41.65	4	1,665	0.24%
2023/06/12	1	41.90	0	0.00	41.95	1	1,723	0.06%
2023/06/08	8	41.98	0	0.00	41.90	8	1,817	0.44%
2023/06/07	1	42.35	0	0.00	42.35	1	1,867	0.05%
2023/05/25	1	41.10	0	0.00	41.05	1	2,027	0.05%
2023/05/22	0	0.00	3	41.58	41.70	-3	2,017	-0.15%
2023/05/11	3	40.30	0	0.00	40.25	3	1,969	0.15%
2023/05/08	23	40.76	3	40.75	41.00	20	1,911	1.05%
2023/04/26	0	0.00	2	42.10	42.15	-2	1,836	-0.11%
2023/04/19	0	0.00	3	42.80	42.55	-3	1,925	-0.16%
2023/04/18	5	42.75	1	43.00	42.70	4	1,940	0.21%
2023/04/17	6	42.74	0	0.00	42.90	6	1,936	0.31%
2023/04/13	0	0.00	2	43.38	43.20	-2	1,933	-0.10%
2023/04/12	0	0.00	24	43.00	42.95	-24	1,893	-1.27%
2023/04/10	5	42.45	0	0.00	42.45	5	1,877	0.27%
2023/04/07	4	41.80	1	42.25	42.30	3	1,873	0.16%
2023/03/24	17	42.67	0	0.00	42.55	17	1,899	0.90%
2023/03/23	3	42.75	31	42.85	42.65	-28	1,897	-1.48%
2023/03/22	1	42.25	0	0.00	42.45	1	1,885	0.05%
2023/03/15	10	41.50	0	0.00	41.65	10	2,033	0.49%
2023/03/14	2	41.40	0	0.00	41.25	2	2,057	0.10%
2023/03/09	10	42.85	0	0.00	42.80	10	2,039	0.49%
2023/03/08	12	43.15	2	42.90	43.40	10	2,020	0.49%
2023/03/07	0.1	45.60	1	45.50	45.60	-0.9	1,876	-0.05%
2023/02/23	1	44.90	0	0.00	44.65	1	2,027	0.05%
2023/02/22	0	0.00	7	44.15	44.20	-7	2,061	-0.34%
2023/02/16	0.5	44.10	0	0.00	43.55	0.5	2,303	0.02%
2023/02/14	0.6	44.32	0	0.00	44.50	0.6	2,436	0.02%
2023/02/13	1	43.40	0	0.00	44.10	1	2,534	0.04%
2023/02/06	0	0.00	17	43.65	43.70	-17	3,360	-0.51%
2023/02/02	2	43.60	0	0.00	43.25	2	3,364	0.06%
2023/02/01	0	0.00	1	43.25	43.40	-1	3,356	-0.03%
2023/01/31	2	43.00	0	0.00	43.20	2	3,386	0.06%
2023/01/30	1	43.15	0	0.00	42.90	1	3,399	0.03%
2023/01/17	0	42.65	0	0.00	42.45	0	3,394	0.00%
2023/01/16	0	0.00	0.9	42.85	42.90	-0.9	3,419	-0.03%
2023/01/12	1	42.45	0	0.00	42.40	1	3,498	0.03%
2023/01/11	1	43.20	0	0.00	42.40	1	3,520	0.03%
2023/01/10	0	0.00	0	43.10	43.20	0	3,508	0.00%
2023/01/09	0	0.00	1	42.69	42.60	-1	3,486	-0.03%
2023/01/06	0	42.25	0	0.00	42.30	0	3,464	0.00%
2023/01/04	0	42.10	1	42.20	41.90	-1	3,489	-0.03%
2023/01/03	0	42.25	0	0.00	42.10	0	3,518	0.00%
2022/12/29	2	41.65	1	42.30	42.15	1	3,537	0.03%
2022/12/28	0	42.05	0	0.00	42.00	0	3,540	0.00%
2022/12/20	1.1	41.95	0	0.00	41.35	1.1	3,704	0.03%
2022/12/13	15	43.10	0	0.00	42.85	15	3,826	0.39%
2022/12/12	0	0.00	1	43.50	43.35	-1	3,844	-0.03%
2022/12/09	0	0.00	0.4	42.75	42.65	-0.4	3,832	-0.01%
2022/12/08	2	42.90	1	43.05	43.05	1	3,825	0.03%
2022/12/07	10.4	43.10	45	42.93	42.15	-34.6	3,798	-0.91%
2022/12/05	2	41.33	0	0.00	41.30	2	3,691	0.05%
2022/11/30	0	0.00	1.1	40.65	40.65	-1.1	3,791	-0.03%
2022/11/24	0	40.20	0	0.00	40.20	0	3,921	0.00%
2022/11/23	0	40.25	2	40.25	40.25	-2	3,888	-0.05%
2022/11/22	1	39.80	0	0.00	39.80	1	3,856	0.03%
2022/11/21	1	40.20	8	40.22	40.15	-7	3,840	-0.18%
2022/11/18	21	39.79	0	0.00	39.55	21	3,805	0.55%
2022/11/17	0	40.15	0	0.00	39.90	0	3,751	0.00%
2022/11/16	1	40.10	1	40.10	39.75	0	3,717	0.00%
2022/11/15	10	40.10	0	0.00	40.00	10	3,659	0.27%
2022/11/14	1	40.20	0	0.00	40.25	1	3,582	0.03%
2022/11/11	1	39.35	13	39.38	39.10	-12	3,500	-0.34%
2022/11/10	1	38.60	3	38.85	38.70	-2	3,419	-0.06%
2022/11/09	20	38.78	10	39.18	38.80	10	3,385	0.30%
2022/11/08	6	38.85	4	39.00	38.90	2	3,291	0.06%
2022/11/07	10	38.88	7	38.79	38.60	3	3,174	0.09%
2022/11/04	8	40.41	8	40.16	40.10	0	2,913	0.00%
2022/11/03	12	43.35	0.2	42.85	42.70	11.8	2,588	0.46%
2022/11/02	0.2	47.20	0.3	47.20	47.40	-0.1	2,445	0.00%
2022/11/01	10.1	46.60	10	47.10	47.30	0.1	2,439	0.00%
2022/10/31	0.1	46.80	0	0.00	46.90	0.1	2,445	0.00%
2022/10/28	1	46.65	0	0.00	46.65	1	2,469	0.04%
2022/10/27	0.1	47.10	1	47.35	47.35	-0.9	2,460	-0.04%
2022/10/26	0.3	46.50	0	0.00	46.60	0.3	2,447	0.01%
2022/10/25	5	45.40	22	45.96	45.95	-17	2,428	-0.70%
2022/10/24	15	45.90	0	0.00	45.40	15	2,424	0.62%
2022/10/20	10	45.10	10	45.50	45.60	0	2,432	0.00%
2022/10/18	1	45.05	0	0.00	45.20	1	2,371	0.04%
2022/10/04	0	0.00	4	46.13	45.95	-4	2,310	-0.17%
2022/10/03	2	46.00	0	0.00	45.85	2	2,308	0.09%
2022/09/30	3	45.53	0	0.00	45.60	3	2,301	0.13%
2022/09/28	1	47.75	0	0.00	46.05	1	2,289	0.04%
2022/09/27	1	47.40	0	0.00	48.00	1	2,274	0.04%
2022/09/26	0	0.00	3	47.65	47.25	-3	2,273	-0.13%
2022/09/23	1	49.05	5.1	49.25	49.00	-4.1	2,289	-0.18%
2022/09/22	25.1	49.00	26	49.44	49.50	-1	2,315	-0.04%
2022/09/21	0	0.00	2	48.80	48.90	-2	2,267	-0.09%
2022/09/20	1	48.50	7	48.23	48.30	-6	2,235	-0.27%
2022/09/19	4	46.64	0	0.00	46.85	4	2,213	0.18%
2022/09/15	0	0.00	1	48.00	47.85	-1	2,266	-0.04%
2022/09/14	3	47.30	0	0.00	47.30	3	2,316	0.13%
2022/09/08	0	0.00	3	47.75	47.80	-3	2,601	-0.12%
2022/09/07	3	48.30	3	48.40	48.40	0	2,727	0.00%
2022/09/06	3	48.97	0	0.00	48.35	3	2,772	0.11%
2022/08/31	8	45.15	0	0.00	45.05	8	2,494	0.32%
2022/08/22	0	0.00	1	45.35	45.20	-1	2,507	-0.04%
2022/08/16	0	0.00	5	45.25	45.00	-5	2,521	-0.20%
2022/08/10	1	44.10	0	0.00	44.10	1	2,529	0.04%
2022/08/04	1	43.40	0	0.00	42.50	1	2,570	0.04%
2022/08/01	5	44.45	0	0.00	44.00	5	2,595	0.19%
2022/07/27	0	0.00	11	44.20	44.75	-11	2,731	-0.40%
2022/07/26	1	43.00	0	0.00	42.90	1	2,695	0.04%
2022/07/19	1	41.95	0	0.00	41.95	1	2,690	0.04%
2022/07/18	6	42.04	0	0.00	42.00	6	2,742	0.22%
2022/07/14	5	42.15	0	0.00	42.20	5	2,785	0.18%
2022/07/11	1	42.10	1	42.15	42.05	0	2,832	0.00%
2022/07/08	2	41.30	0	0.00	41.85	2	2,837	0.07%
2022/07/07	1	40.70	0	0.00	40.90	1	2,825	0.04%
2022/07/05	1	40.85	0	0.00	41.30	1	2,820	0.04%
2022/07/04	1	41.85	0	0.00	41.15	1	2,807	0.04%
2022/07/01	1	42.80	0	0.00	42.40	1	2,799	0.04%
2022/06/30	2	44.88	0	0.00	44.90	2	2,764	0.07%
2022/06/27	0	0.00	2	46.60	46.65	-2	2,725	-0.07%
2022/06/24	0	0.00	1	46.55	46.55	-1	2,756	-0.04%
2022/06/22	0	0.00	8	49.00	48.90	-8	2,797	-0.29%
2022/06/21	0	0.00	9	48.57	49.00	-9	2,765	-0.33%
2022/06/20	2	48.70	3	49.15	47.75	-1	2,715	-0.04%
2022/06/17	0	0.00	0.4	49.50	48.10	-0.4	2,596	-0.02%
2022/06/16	0	0.00	4	49.95	48.00	-4	2,497	-0.16%
2022/06/15	3	47.65	0	0.00	47.60	3	2,341	0.13%
2022/06/02	1	45.75	0	0.00	45.25	1	2,826	0.04%
2022/05/24	1	43.65	1	43.95	43.70	0	2,927	0.00%
2022/05/23	0	0.00	1	43.90	43.65	-1	2,944	-0.03%
2022/05/20	1	45.35	0	0.00	45.20	1	2,930	0.03%
2022/05/19	1	45.40	0	0.00	45.60	1	2,935	0.03%
2022/05/11	4	47.60	0	0.00	47.60	4	3,084	0.13%
2022/05/09	0	0.00	4	48.45	48.25	-4	3,097	-0.13%
2022/05/06	3	48.62	5	49.02	49.15	-2	3,105	-0.06%
2022/05/05	1	47.70	11	47.95	47.80	-10	3,049	-0.33%
2022/04/27	7	45.27	2	45.70	45.20	5	3,020	0.17%
2022/04/25	5	46.60	0	0.00	46.80	5	3,007	0.17%
2022/04/22	0	0.00	6	47.28	47.80	-6	2,993	-0.20%
2022/04/21	1	46.95	4	46.90	46.70	-3	2,952	-0.10%
2022/04/20	0	0.00	1	47.10	47.30	-1	2,940	-0.03%
2022/04/19	1	46.95	1	46.90	47.15	0	2,934	0.00%
2022/04/18	6	45.93	0	0.00	45.75	6	2,926	0.21%
2022/04/14	0	0.00	1	46.60	46.55	-1	2,967	-0.03%
2022/04/12	0	0.00	2	45.73	46.50	-2	2,943	-0.07%
2022/04/11	0	0.00	1	45.80	45.75	-1	2,905	-0.03%
2022/04/01	0	0.00	2	46.13	46.20	-2	2,840	-0.07%
2022/03/24	0	0.00	0.1	44.45	45.00	-0.1	2,594	0.00%
2022/03/21	0	0.00	5.2	44.75	45.00	-5.2	2,547	-0.21%
2022/03/18	0	0.00	3	45.20	44.00	-3	2,497	-0.12%
2022/03/16	2	45.10	2	45.40	45.40	0	2,376	0.00%
2022/03/15	0	0.00	3	44.97	45.10	-3	2,324	-0.13%
2022/03/14	0	0.00	3	44.15	44.85	-3	2,228	-0.13%
2022/03/10	0	0.00	2	42.60	42.55	-2	1,986	-0.10%
2022/03/09	2	41.55	1	40.85	41.90	1	1,903	0.05%
2022/03/08	0.1	40.65	1	40.40	40.40	-0.9	1,854	-0.05%
2022/02/25	0	0.00	1	40.75	41.15	-1	1,770	-0.06%
2022/02/24	0	0.00	5	40.10	40.15	-5	1,736	-0.29%
2022/02/22	0	0.00	2	40.85	40.95	-2	1,667	-0.12%
2022/02/21	2	41.50	1	41.40	41.50	1	1,656	0.06%
2022/02/18	1	41.40	0	0.00	41.45	1	1,664	0.06%
2022/02/17	0	0.00	3	41.08	41.10	-3	1,665	-0.18%
2022/02/16	0	0.00	1	40.50	41.00	-1	1,626	-0.06%
2022/02/15	0	0.00	1	40.75	40.65	-1	1,603	-0.06%
2022/02/11	3	40.08	6	40.13	40.05	-3	1,526	-0.20%
2022/02/07	0	0.00	1	38.95	39.70	-1	1,416	-0.07%
2022/01/25	0	0.00	0	38.05	38.05	0	1,345	0.00%
2022/01/21	0	0.00	4	38.65	38.50	-4	1,305	-0.31%
2022/01/20	0	0.00	1	38.50	38.80	-1	1,295	-0.08%
2022/01/19	0	0.00	2	38.35	38.50	-2	1,280	-0.16%
2022/01/18	2	38.25	0	0.00	38.30	2	1,259	0.16%
2022/01/17	0	0.00	6	38.30	38.30	-6	1,247	-0.48%
2022/01/13	1	38.40	1	38.55	38.60	0	1,252	0.00%
2022/01/12	0	0.00	1.1	38.13	38.40	-1.1	1,231	-0.09%
2022/01/11	0	0.00	1	38.70	38.60	-1	1,211	-0.08%
2022/01/10	1	37.95	1	38.00	38.05	0	1,154	0.00%
2022/01/06	0	0.00	1	37.35	37.25	-1	1,095	-0.09%
2022/01/04	0	0.00	1	37.25	37.20	-1	1,099	-0.09%
2022/01/03	0	0.00	9	37.19	37.10	-9	1,103	-0.82%
2021/12/27	10	37.15	3	37.23	37.20	7	1,123	0.62%
2021/12/24	0	0.00	5	37.06	37.00	-5	1,117	-0.45%
2021/12/22	1	37.00	0	0.00	37.00	1	1,108	0.09%
2021/12/20	0	0.00	1	37.00	36.70	-1	1,107	-0.09%
2021/12/17	3	36.35	3	36.60	36.70	0	1,085	0.00%
2021/12/16	0	0.00	6	36.05	36.40	-6	1,067	-0.56%
2021/12/15	0	0.00	3	35.80	35.80	-3	1,066	-0.28%
2021/12/14	2	35.85	0	0.00	35.80	2	1,132	0.18%
2021/12/13	7	35.84	0	0.00	35.85	7	1,146	0.61%
2021/12/08	0.1	36.50	0	0.00	36.00	0.1	1,165	0.01%
2021/11/25	0.1	36.70	0	0.00	36.40	0.1	1,227	0.01%
2021/11/17	1	37.10	0	0.00	37.15	1	1,204	0.08%
2021/11/16	0	0.00	4	37.06	36.85	-4	1,213	-0.33%
2021/11/12	5	36.75	0	0.00	36.70	5	1,226	0.41%
2021/11/11	0	0.00	3	36.55	36.50	-3	1,233	-0.24%
2021/11/02	0	0.00	2	36.50	36.60	-2	1,179	-0.17%
2021/10/07	0	0.00	7	36.26	36.30	-7	1,282	-0.55%
2021/09/17	2	35.30	0	0.00	35.20	2	1,362	0.15%
2021/09/14	1	35.80	0	0.00	35.85	1	1,297	0.08%
2021/09/09	3	35.20	0	0.00	35.25	3	1,304	0.23%
2021/09/07	1	35.60	0	0.00	35.65	1	1,250	0.08%
2021/09/06	1	36.00	0	0.00	35.95	1	1,254	0.08%
2021/09/01	5	36.05	0	0.00	36.10	5	1,245	0.40%
2021/08/31	3	36.10	0	0.00	36.05	3	1,238	0.24%
2021/08/26	0	0.00	0	36.05	35.75	0	1,229	0.00%
2021/08/24	0	0.00	10	36.05	36.20	-10	1,217	-0.82%
2021/08/20	6	35.98	2	36.05	35.90	4	1,216	0.33%
2021/08/19	2	38.25	0	0.00	37.85	2	1,216	0.16%
2021/08/18	1	37.80	0	0.00	38.60	1	1,177	0.08%
2021/08/17	0	0.00	7.1	38.15	38.10	-7.1	1,161	-0.61%
2021/08/16	1	38.15	0	0.00	38.20	1	1,143	0.09%
2021/08/10	0	0.00	1	38.35	38.45	-1	1,176	-0.09%
2021/08/05	0	38.50	0	0.00	38.80	0	1,249	0.00%
2021/08/04	3	38.41	0	0.00	38.40	3	1,302	0.23%
2021/08/02	0	0.00	1	38.00	38.25	-1	1,374	-0.07%
2021/07/30	1	38.30	0	0.00	38.25	1	1,369	0.07%
2021/07/28	1	38.30	0	0.00	38.40	1	1,354	0.07%
2021/07/27	0.1	38.70	0	0.00	38.80	0.1	1,395	0.01%
2021/07/20	0	0.00	1	39.00	38.75	-1	1,463	-0.07%
2021/07/06	0	0.00	2	38.95	39.10	-2	1,743	-0.11%
2021/07/05	2	39.40	0	0.00	39.40	2	1,757	0.11%
2021/07/01	0	0.00	1	39.30	39.10	-1	1,791	-0.06%
2021/06/30	6	39.16	0	0.00	39.20	6	1,803	0.33%
2021/06/29	4	39.08	0	0.00	39.10	4	1,785	0.22%
2021/06/23	0	0.00	1	39.00	38.85	-1	1,880	-0.05%
2021/06/21	1	38.15	0	0.00	38.65	1	2,049	0.05%
2021/06/16	0	0.00	0.8	38.26	38.55	-0.8	2,311	-0.04%
2021/06/15	0	38.58	2	38.55	38.60	-2	2,336	-0.09%
2021/06/07	1	37.65	0	0.00	37.70	1	2,474	0.04%
2021/06/04	0	0.00	1	37.95	37.95	-1	2,504	-0.04%
2021/06/03	1	37.90	0	0.00	38.00	1	2,533	0.04%
2021/05/28	1	37.75	0	0.00	37.80	1	2,617	0.04%
2021/05/27	0.2	37.38	0	0.00	37.85	0.2	2,615	0.01%
2021/05/20	2	36.55	0	0.00	36.65	2	2,653	0.08%
2021/05/19	0	0.00	5	36.75	36.90	-5	2,660	-0.19%
2021/05/17	4	36.01	0	0.00	35.55	4	2,652	0.15%
2021/05/14	1.1	36.81	0	0.00	36.60	1.1	2,626	0.04%
2021/05/13	1	35.80	0	0.00	36.55	1	2,615	0.04%
2021/05/12	7.4	37.16	0	0.00	36.80	7.4	2,587	0.29%
2021/05/11	0.1	39.22	0	0.00	38.95	0.1	2,533	0.00%
2021/05/07	3	38.80	0	0.00	38.95	3	2,467	0.12%
2021/05/04	2	38.05	0	0.00	38.10	2	2,445	0.08%
2021/04/28	0	0.00	1	39.65	39.60	-1	2,380	-0.04%
2021/04/26	0	0.00	3	39.50	39.80	-3	2,379	-0.13%
2021/04/23	0	0.00	12	39.42	39.75	-12	2,362	-0.51%
2021/04/22	3	40.62	1	40.00	39.65	2	2,352	0.09%
2021/04/21	0	0.00	5	39.55	39.70	-5	2,230	-0.22%
2021/04/20	4	39.80	3	39.90	39.75	1	2,244	0.04%
2021/04/19	0	0.00	2	39.20	39.45	-2	2,230	-0.09%
2021/04/16	1	38.60	0	0.00	38.60	1	2,201	0.05%
2021/04/13	2	38.70	0	0.00	38.40	2	2,310	0.09%
2021/04/12	2	38.55	0.4	38.70	38.70	1.6	2,327	0.07%
2021/04/08	3	38.05	4	38.10	38.35	-1	2,308	-0.04%
2021/04/06	0	0.00	5	37.80	37.85	-5	2,286	-0.22%
2021/04/01	2	37.75	0	0.00	37.85	2	2,277	0.09%
2021/03/31	0	0.00	1	37.65	37.90	-1	2,272	-0.04%
2021/03/29	1	37.60	0	0.00	37.60	1	2,295	0.04%
2021/03/26	3.4	37.05	11	37.63	37.70	-7.6	2,286	-0.33%
2021/03/25	10	37.08	0	0.00	36.80	10	2,260	0.44%
2021/03/24	6	36.55	0	0.00	36.35	6	2,188	0.27%
2021/03/22	3	36.25	3	36.20	36.20	0	2,031	0.00%
2021/03/19	4	36.38	0	0.00	36.30	4	1,942	0.21%
2021/03/16	0	0.00	1	36.90	37.10	-1	1,759	-0.06%
2021/03/15	1	36.75	0	0.00	36.85	1	1,766	0.06%
2021/02/26	0	0.00	2	36.40	36.50	-2	1,691	-0.12%
2021/02/25	0	0.00	2	36.85	36.80	-2	1,687	-0.12%
2021/02/24	3	36.63	1	36.70	36.75	2	1,688	0.12%
2021/02/23	0	0.00	1	37.20	37.05	-1	1,671	-0.06%
2021/02/18	1	36.40	0	0.00	36.50	1	1,679	0.06%
2021/02/04	0	0.00	2	35.50	35.55	-2	1,671	-0.12%
2021/02/02	1	35.60	2	35.05	35.85	-1	1,716	-0.06%
2021/01/29	2	35.18	0	0.00	35.00	2	1,725	0.12%
2021/01/27	4	35.23	1	35.20	35.20	3	1,721	0.17%
2021/01/26	1	35.05	0	0.00	35.10	1	1,712	0.06%
2021/01/22	0	0.00	1	35.10	35.20	-1	1,710	-0.06%
2021/01/15	1	36.50	0	0.00	36.50	1	1,706	0.06%
2021/01/11	1	37.70	20	37.15	37.35	-19	1,744	-1.09%
2021/01/07	6	37.05	0	0.00	37.20	6	1,735	0.35%
2021/01/06	1	38.05	0	0.00	37.65	1	1,659	0.06%
2021/01/05	1	38.15	0	0.00	38.15	1	1,608	0.06%
2021/01/04	0	0.00	0.3	38.40	38.45	-0.3	1,583	-0.02%
2020/12/31	1	38.25	0	0.00	38.20	1	1,575	0.06%
2020/12/30	0	0.00	1	38.40	38.55	-1	1,560	-0.06%
2020/12/25	0	0.00	1	38.40	38.55	-1	1,610	-0.06%
2020/12/24	0	0.00	10	38.55	38.00	-10	1,638	-0.61%
2020/12/23	1	38.75	0	0.00	38.25	1	1,623	0.06%
2020/12/22	0	0.00	1	39.15	38.25	-1	1,626	-0.06%
2020/12/18	0	0.00	1	38.90	38.90	-1	1,630	-0.06%
2020/12/17	10	38.40	0	0.00	38.55	10	1,616	0.62%
2020/12/16	10	38.50	0	0.00	38.60	10	1,645	0.61%
2020/12/14	0	0.00	1	38.50	38.55	-1	1,766	-0.06%
2020/12/08	5	38.45	0	0.00	38.40	5	1,977	0.25%
2020/12/04	0	0.00	1	38.95	38.95	-1	2,205	-0.05%
2020/12/03	1	39.30	0	0.00	39.30	1	2,228	0.04%
2020/11/19	5	40.00	0	0.00	39.75	5	2,638	0.19%
2020/11/17	0	0.00	1	39.70	39.60	-1	2,611	-0.04%
2020/10/30	1	39.40	13	39.10	38.95	-12	2,627	-0.46%
2020/10/28	12	39.43	0	0.00	39.35	12	2,602	0.46%
2020/10/21	0	0.00	10	38.20	38.85	-10	2,589	-0.39%
2020/10/08	0	0.00	1	39.40	39.45	-1	2,674	-0.04%
2020/09/30	1	39.25	5	39.40	39.05	-4	2,690	-0.15%
2020/09/22	0	0.00	1	38.70	38.95	-1	2,611	-0.04%
2020/09/18	4	39.53	2	39.38	39.75	2	2,753	0.07%
2020/09/17	0	0.00	1	39.00	38.75	-1	2,801	-0.04%
2020/09/16	2	38.93	1	38.90	38.85	1	2,915	0.03%
2020/09/15	1	39.15	0	0.00	38.90	1	3,039	0.03%
2020/09/14	0	0.00	1	39.10	39.05	-1	3,164	-0.03%
2020/09/11	3	41.13	4	40.33	39.75	-1	3,202	-0.03%
2020/09/09	24	39.39	3	39.50	39.60	21	3,036	0.69%
2020/09/07	0	0.00	1	38.80	38.65	-1	2,923	-0.03%
2020/09/04	1	39.05	3	38.20	39.00	-2	2,890	-0.07%
2020/09/03	0	0.00	1	37.10	36.70	-1	2,665	-0.04%
2020/09/02	10	37.20	1	37.10	36.95	9	2,738	0.33%
2020/08/26	1	35.55	0	0.00	35.65	1	2,943	0.03%
2020/08/25	10	35.75	1	35.70	35.75	9	2,966	0.30%
2020/08/13	0	0.00	6	34.90	35.00	-6	3,085	-0.19%
2020/08/12	1	35.00	0	0.00	35.05	1	3,113	0.03%
2020/08/10	7	35.49	0	0.00	35.40	7	3,171	0.22%
2020/07/29	2	35.05	0	0.00	34.95	2	3,365	0.06%
2020/07/21	0	0.00	1	38.80	38.75	-1	3,444	-0.03%
2020/07/20	0	0.00	1	38.65	38.95	-1	3,435	-0.03%
2020/07/17	1	38.65	0	0.00	38.65	1	3,424	0.03%
2020/07/15	0	0.00	1	38.25	38.75	-1	3,453	-0.03%
2020/07/13	0	0.00	1	38.25	38.40	-1	3,469	-0.03%
2020/07/10	1	38.50	0	0.00	38.20	1	3,507	0.03%
2020/07/03	4	38.81	0	0.00	38.90	4	3,521	0.11%
2020/07/01	0	0.00	5	38.65	38.80	-5	3,549	-0.14%
2020/06/30	0	0.00	1	39.25	39.00	-1	3,571	-0.03%
2020/06/29	21	38.60	15	39.10	39.60	6	3,567	0.17%
2020/06/24	6	39.35	0	0.00	38.65	6	3,425	0.18%
2020/06/22	0	0.00	1	39.10	39.45	-1	3,177	-0.03%
2020/06/19	1	39.60	0	0.00	39.40	1	3,060	0.03%
2020/06/18	0	0.00	5	38.90	39.45	-5	2,947	-0.17%
2020/06/16	1	37.65	0	0.00	37.85	1	2,887	0.03%
2020/06/15	2	37.50	0	0.00	37.00	2	2,897	0.07%
2020/06/12	6	36.93	17	37.35	37.50	-11	2,879	-0.38%
2020/06/10	0	0.00	5	39.55	39.35	-5	2,792	-0.18%
2020/06/09	0	0.00	40	39.54	39.55	-40	2,808	-1.42%
2020/06/08	0	0.00	3	38.63	39.30	-3	2,721	-0.11%
2020/06/04	1	36.20	0	0.00	36.25	1	2,576	0.04%
2020/05/27	0	0.00	1	34.45	34.70	-1	2,551	-0.04%
2020/05/26	0	0.00	1	34.35	34.25	-1	2,548	-0.04%
2020/05/19	0	0.00	1	34.00	33.90	-1	2,449	-0.04%
2020/05/14	1	33.25	0	0.00	33.35	1	2,387	0.04%
2020/05/13	0	0.00	1	34.10	33.90	-1	2,366	-0.04%
2020/05/12	0	0.00	1	34.15	34.25	-1	2,362	-0.04%
2020/05/11	0	0.00	2	34.35	34.25	-2	2,322	-0.09%
2020/05/08	0	0.00	1	33.05	33.15	-1	2,269	-0.04%
2020/05/06	0	0.00	3	32.90	32.80	-3	2,236	-0.13%
2020/05/04	2	32.08	0	0.00	32.10	2	2,172	0.09%
2020/04/30	2	32.53	0	0.00	32.95	2	2,128	0.09%
2020/04/28	11	31.12	0	0.00	31.00	11	2,031	0.54%
2020/04/27	0	0.00	5	31.15	31.00	-5	2,022	-0.25%
2020/04/24	6	31.09	0	0.00	30.65	6	1,991	0.30%
2020/04/23	3	29.82	0	0.00	30.00	3	1,966	0.15%
2020/04/21	1	30.00	52	30.10	30.00	-51	1,948	-2.62%
2020/04/16	1	30.80	0	0.00	30.90	1	1,889	0.05%
2020/04/09	0	0.00	2	30.23	30.20	-2	1,874	-0.11%
2020/04/08	1	29.95	0	0.00	30.00	1	1,858	0.05%
2020/04/07	0	0.00	1	28.90	29.05	-1	1,802	-0.06%
2020/04/01	1	28.90	0	0.00	28.65	1	1,775	0.06%
2020/03/24	1	26.90	3	26.45	26.55	-2	1,693	-0.12%
2020/03/17	5	29.07	1	28.80	29.15	4	1,575	0.25%
2020/03/13	3	30.00	0	0.00	30.80	3	1,553	0.19%
2020/03/12	1	33.50	0	0.00	32.75	1	1,508	0.07%
2020/03/09	2	33.80	0	0.00	33.70	2	1,580	0.13%
2020/03/03	1	36.00	0	0.00	35.85	1	1,572	0.06%
2020/02/27	1	36.55	0	0.00	37.00	1	1,586	0.06%
2020/02/26	3	36.57	0	0.00	36.70	3	1,602	0.19%
2020/02/24	2	36.95	0	0.00	37.00	2	1,708	0.12%
2020/02/19	0	0.00	12	37.33	37.40	-12	1,849	-0.65%
2020/02/14	0	0.00	1	37.50	37.45	-1	1,938	-0.05%
2020/02/04	1	37.35	0	0.00	37.30	1	2,078	0.05%
2020/02/03	2	36.20	0	0.00	37.35	2	2,112	0.09%
2020/01/31	6	37.34	0	0.00	37.70	6	2,104	0.29%
2020/01/20	1	38.20	0	0.00	38.00	1	2,082	0.05%
2020/01/10	2	37.25	1	37.45	37.20	1	2,113	0.05%
2020/01/07	1	37.25	0	0.00	37.05	1	2,101	0.05%
2020/01/02	4	38.03	0	0.00	37.90	4	2,054	0.19%
2019/12/30	2	38.00	0	0.00	38.00	2	2,040	0.10%
2019/12/26	0.2	37.85	0	0.00	37.80	0.2	2,018	0.01%
2019/12/24	1	37.50	1	37.50	37.55	0	2,035	0.00%
2019/12/23	2	37.45	0	0.00	37.40	2	2,034	0.10%
2019/12/20	8	37.79	0	0.00	37.60	8	2,040	0.39%
2019/12/18	1	38.20	0	0.00	38.15	1	2,034	0.05%
2019/12/13	26	37.78	0	0.00	37.80	26	2,029	1.28%
2019/12/12	13	37.90	0	0.00	37.95	13	2,015	0.65%
2019/12/11	13	37.85	1	38.30	37.85	12	2,008	0.60%
2019/12/09	4	38.75	0	0.00	38.70	4	1,963	0.20%
2019/12/06	21	39.44	0	0.00	39.50	21	1,937	1.08%
2019/12/05	1	38.70	0	0.00	38.70	1	1,897	0.05%
2019/12/04	2	37.60	0	0.00	38.15	2	1,857	0.11%
2019/11/27	2	37.15	2	37.00	37.10	0	1,758	0.00%
2019/11/21	0	0.00	2	36.55	36.70	-2	1,605	-0.12%
2019/11/20	1	35.90	0	0.00	35.90	1	1,535	0.07%
2019/11/12	1	39.05	0	0.00	39.10	1	1,251	0.08%
2019/11/11	0	0.00	0.1	39.90	39.35	-0.1	1,226	-0.01%
2019/11/08	1	41.00	0	0.00	40.20	1	1,190	0.08%
2019/11/01	0	0.00	3	40.80	40.90	-3	1,082	-0.28%
2019/10/29	3	41.95	0	0.00	41.85	3	1,034	0.29%
2019/10/03	1	41.90	0	0.00	42.10	1	916	0.11%
2019/09/26	1	42.75	0	0.00	42.60	1	869	0.12%
2019/08/29	1	43.80	0	0.00	43.75	1	765	0.13%
2019/08/16	1	44.40	0	0.00	43.85	1	819	0.12%
2019/08/05	0	0.00	1	44.65	44.65	-1	843	-0.12%
2019/07/12	0.3	46.40	0	0.00	46.30	0.3	906	0.03%
2019/06/28	15	46.00	15	46.25	46.25	0	911	0.00%
2019/06/26	0	0.00	1	46.40	46.60	-1	907	-0.11%
2019/06/19	1	45.65	0	0.00	45.60	1	908	0.11%
2019/06/05	0	0.00	1	46.30	46.00	-1	872	-0.11%
2019/05/31	10	46.34	10	46.83	46.85	0	845	0.00%
2019/05/23	1	46.50	0	0.00	46.40	1	793	0.13%
2019/05/15	1	46.50	0	0.00	47.05	1	741	0.13%
2019/05/10	1	45.90	0	0.00	45.90	1	718	0.14%
2019/05/07	0	0.00	5	47.85	47.85	-5	680	-0.74%
2019/04/29	0	0.00	1	47.70	47.60	-1	672	-0.15%
2019/04/26	0	0.00	1	47.55	47.80	-1	664	-0.15%
2019/04/16	1	47.00	0	0.00	47.00	1	662	0.15%
2019/04/11	0	0.00	0.3	47.60	47.50	-0.3	671	-0.04%
2019/04/08	5	47.30	1	47.60	47.30	4	645	0.62%
2019/04/03	0	0.00	1	47.55	47.15	-1	637	-0.16%
2019/03/26	0	0.00	1	48.40	48.50	-1	599	-0.17%
2019/03/25	0	0.00	2	48.25	48.30	-2	595	-0.34%
2019/03/22	0	0.00	1	48.45	48.45	-1	593	-0.17%
2019/03/06	0	0.00	2	48.95	48.60	-2	613	-0.33%
2019/03/05	0	0.00	1	48.45	48.70	-1	609	-0.16%
2019/03/04	0	0.00	2	48.45	48.45	-2	608	-0.33%
2019/02/27	0	0.00	2	48.05	48.20	-2	603	-0.33%
2019/02/26	0	0.00	6	47.99	47.90	-6	603	-0.99%
2019/02/22	1	47.90	3	48.35	47.70	-2	613	-0.33%
2019/02/21	0	0.00	5	48.30	48.45	-5	613	-0.81%
2019/02/20	0	0.00	3	48.13	48.05	-3	611	-0.49%
2019/02/19	0	0.00	8	47.99	48.00	-8	610	-1.31%
2019/02/18	2	47.80	1	47.95	47.90	1	614	0.16%
2019/02/15	1	48.00	3	47.88	48.05	-2	616	-0.32%
2019/02/14	0	0.00	3	47.80	47.95	-3	620	-0.48%
2019/02/13	1	47.35	1	47.50	47.60	0	619	0.00%
2019/02/11	0	0.00	3	47.53	47.55	-3	636	-0.47%
2019/01/30	25	47.14	26	47.09	47.00	-1	647	-0.15%
2019/01/29	0	0.00	1	47.15	47.00	-1	639	-0.16%
2019/01/28	0	0.00	1	47.15	47.00	-1	645	-0.15%
2019/01/23	0	0.00	5	47.42	47.55	-5	650	-0.77%
2019/01/22	0	0.00	3	47.08	47.25	-3	653	-0.46%
2019/01/16	0	0.00	4	47.15	46.85	-4	701	-0.57%
2019/01/14	0	0.00	3	46.57	46.80	-3	707	-0.42%
2019/01/11	1	46.10	7	46.36	46.40	-6	745	-0.81%
2019/01/10	0	0.00	5	46.50	46.55	-5	750	-0.67%
2019/01/09	0	0.00	3	46.75	46.95	-3	754	-0.40%
2019/01/08	0	0.00	2	46.23	46.40	-2	745	-0.27%
2019/01/07	0	0.00	3	45.72	46.10	-3	742	-0.40%
2019/01/04	0	0.00	4	45.13	45.15	-4	745	-0.54%
2018/12/25	5	44.05	0	0.00	44.05	5	803	0.62%
2018/12/21	0	0.00	1	44.40	44.20	-1	831	-0.12%
2018/12/18	0	0.00	1	44.55	44.40	-1	850	-0.12%
2018/12/17	1	44.55	1	44.50	44.60	0	864	0.00%
2018/12/14	0	0.00	1	44.30	44.35	-1	872	-0.11%
2018/12/13	0	0.00	1	44.15	44.35	-1	884	-0.11%
2018/12/12	0	0.00	1	44.30	44.50	-1	902	-0.11%
2018/12/11	0	0.00	1	44.05	44.30	-1	913	-0.11%
2018/12/10	0	0.00	1	43.75	43.90	-1	959	-0.10%
2018/12/07	0	0.00	1	43.95	43.90	-1	995	-0.10%
2018/12/06	1	43.55	2	43.65	43.60	-1	1,025	-0.10%
2018/12/03	1	44.95	1	44.90	44.90	0	1,057	0.00%
2018/11/09	0	0.00	2	44.13	44.15	-2	1,107	-0.18%
2018/10/31	6	43.52	0	0.00	43.65	6	1,101	0.54%
2018/10/30	2	43.00	0	0.00	43.10	2	1,098	0.18%
2018/10/24	0	0.00	11	44.10	44.45	-11	1,125	-0.98%
2018/10/22	2	45.20	0	0.00	45.15	2	1,123	0.18%
2018/10/19	1.3	45.06	2	44.75	45.20	-0.7	1,173	-0.06%
2018/10/12	10	45.11	0	0.00	45.35	10	1,183	0.84%
2018/10/11	1	46.05	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	48.20	13	48.00	47.70	-12	1,159	-1.04%
2018/09/26	13	49.65	0	0.00	49.70	13	1,229	1.06%
2018/09/25	0	0.00	1	49.90	49.70	-1	1,234	-0.08%
2018/09/18	1	48.80	1	49.15	49.55	0	1,223	0.00%
2018/09/17	1	49.00	0	0.00	48.75	1	1,208	0.08%
2018/09/13	0	0.00	1	49.95	49.70	-1	1,229	-0.08%
2018/09/12	0	0.00	3	49.22	49.30	-3	1,209	-0.25%
2018/09/10	0	0.00	2	48.05	48.10	-2	1,193	-0.17%
2018/09/07	0	0.00	2.3	47.41	47.45	-2.3	1,185	-0.20%
2018/09/05	0	0.00	2.2	47.58	47.50	-2.2	1,187	-0.19%
2018/09/03	0	0.00	1	47.55	47.60	-1	1,187	-0.08%
2018/08/22	1	46.10	0	0.00	46.25	1	1,208	0.08%
2018/08/21	0.2	46.10	0	0.00	45.90	0.2	1,189	0.02%
2018/08/20	1	45.60	0	0.00	45.20	1	1,198	0.08%
2018/08/17	1	45.40	0	0.00	45.75	1	1,215	0.08%
2018/08/09	2	45.90	0	0.00	45.80	2	1,210	0.17%
2018/07/26	10	45.65	10	46.45	46.40	0	1,247	0.00%
2018/07/25	5	49.95	0	0.00	49.85	5	1,243	0.40%
2018/07/24	5	49.75	0	0.00	49.80	5	1,213	0.41%
2018/07/06	0	0.00	10	49.65	49.80	-10	1,326	-0.75%
2018/07/03	10	49.45	0	0.00	49.00	10	1,623	0.62%
2018/07/02	0	0.00	1	49.55	49.50	-1	1,684	-0.06%
2018/06/22	5	49.80	26	49.75	49.80	-21	1,731	-1.21%
2018/06/19	1	48.95	0	0.00	48.60	1	1,703	0.06%
2018/06/12	1	48.80	0	0.00	48.75	1	1,723	0.06%
2018/06/07	10	49.10	2	49.20	49.00	8	1,786	0.45%
2018/06/06	11	49.25	0	0.00	49.25	11	1,818	0.61%
2018/06/05	0	0.00	25	49.22	49.10	-25	1,829	-1.37%
2018/06/04	21	48.78	0	0.00	48.70	21	1,837	1.14%
2018/05/30	5	48.90	0.9	48.90	48.90	4.1	1,837	0.23%
2018/05/28	6	49.80	0.6	49.80	49.80	5.4	1,813	0.30%
2018/05/25	0	0.00	35	49.16	49.60	-35	1,794	-1.95%
2018/05/24	15	48.65	0	0.00	48.90	15	1,773	0.85%
2018/05/21	0.9	48.10	0	0.00	47.95	0.9	1,769	0.05%
2018/05/16	10	47.93	0	0.00	48.00	10	1,788	0.56%
2018/05/15	10	48.55	0	0.00	47.70	10	1,786	0.56%
2018/05/14	0.3	47.65	0	0.00	47.50	0.3	1,800	0.02%
2018/05/02	1	48.80	0	0.00	48.80	1	1,756	0.06%
2018/04/26	0	0.00	5	49.95	49.25	-5	1,749	-0.29%
2018/04/25	5	49.70	1	49.55	49.90	4	1,756	0.23%
2018/04/24	0	0.00	1	49.20	49.70	-1	1,755	-0.06%
2018/04/18	0	0.00	0.3	50.40	50.40	-0.3	1,669	-0.02%
2018/04/16	0	0.00	1	50.50	50.50	-1	1,630	-0.06%
2018/04/13	0	0.00	0.8	50.00	50.00	-0.8	1,631	-0.05%
2018/04/11	0	0.00	10	50.02	49.95	-10	1,658	-0.60%
2018/04/10	10	51.90	12	53.52	50.50	-2	1,625	-0.12%
2018/04/09	1	50.00	2	49.20	49.95	-1	1,431	-0.07%
2018/04/03	10	49.10	10	50.00	48.70	0	1,391	0.00%
2018/04/02	0	0.00	3	48.70	48.70	-3	1,336	-0.22%
2018/03/31	10	48.90	2	49.13	48.45	8	1,319	0.61%
2018/03/28	0	0.00	4	47.75	47.70	-4	1,261	-0.32%
2018/03/16	1	47.75	0.8	47.75	47.70	0.2	1,351	0.02%
2018/03/02	0	0.00	1	45.25	45.30	-1	1,295	-0.08%
2018/03/01	1	45.00	0	0.00	45.50	1	1,297	0.08%
2018/02/22	1	44.65	0	0.00	44.65	1	1,316	0.08%
2018/02/21	5	44.94	0	0.00	44.65	5	1,323	0.38%
2018/02/12	3	44.35	0	0.00	44.25	3	1,319	0.23%
2018/02/09	1	44.35	3	43.90	44.35	-2	1,328	-0.15%
2018/01/30	0.3	45.70	0	0.00	45.70	0.3	1,337	0.02%
2018/01/24	1	45.70	0	0.00	45.80	1	1,328	0.08%
2018/01/16	1	46.75	0	0.00	47.10	1	1,281	0.08%
2018/01/08	0	0.00	2	47.65	47.10	-2	1,231	-0.16%
2018/01/05	0	0.00	2	45.90	46.45	-2	1,198	-0.17%