中鼎 (9933)-第一金-新興券商分點個股進出

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
47.95
漲跌
▲0.50
漲幅
+1.05%
成交量
2,906張
產業
上市其他類股▼0.15%
402人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中鼎 (9933)籌碼相關－第一金-新興券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

第一金-新興券商分點個股進出
第一金-新興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
2024/05/17	5	47.40	3.3	47.85	47.95	1.7	4,821	0.04%
2024/05/16	2.1	47.25	0	0.00	47.45	2.1	4,804	0.04%
2024/05/15	1	47.25	1	47.40	47.25	0	4,752	0.00%
2024/05/14	4	47.44	1	47.30	47.30	3	4,728	0.06%
2024/05/13	11	47.64	0	0.00	47.55	11	4,674	0.24%
2024/05/10	6	48.50	2	48.35	48.75	4	4,595	0.09%
2024/05/09	1	47.70	0	0.00	47.55	1	4,531	0.02%
2024/05/08	3	47.77	11	48.03	47.80	-8	4,488	-0.18%
2024/05/07	2	48.43	5	48.13	48.15	-3	4,414	-0.07%
2024/05/06	30.2	48.73	0	0.00	48.55	30.2	4,204	0.72%
2024/05/03	4	53.40	2.2	54.09	53.90	1.8	3,721	0.05%
2024/05/02	0	0.00	0.3	52.46	52.30	-0.3	3,607	-0.01%
2024/04/29	0	51.70	9	51.11	51.80	-9	3,503	-0.26%
2024/04/26	0	0.00	5	51.70	51.40	-5	3,455	-0.14%
2024/04/25	6	52.02	0.3	51.70	51.40	5.8	3,386	0.17%
2024/04/23	0	0.00	5.1	49.60	49.80	-5.1	3,168	-0.16%
2024/04/22	4	50.83	10.3	50.68	49.50	-6.3	3,118	-0.20%
2024/04/19	27	50.29	0	0.00	50.20	27	2,973	0.91%
2024/04/18	13	49.30	11.5	50.08	49.90	1.5	2,735	0.05%
2024/04/15	1.1	49.16	0	0.00	48.90	1.1	2,368	0.05%
2024/04/10	10	49.25	1.5	49.73	49.50	8.5	2,213	0.38%
2024/04/09	0	0.00	0.5	48.50	48.55	-0.5	2,082	-0.02%
2024/04/08	0	0.00	1	48.20	47.70	-1	2,016	-0.05%
2024/04/03	5	47.75	0.5	47.65	47.70	4.5	1,974	0.23%
2024/04/01	0	0.00	9	47.45	46.80	-9	1,897	-0.47%
2024/03/29	1	47.25	0	0.00	47.40	1	1,864	0.05%
2024/03/28	9.1	47.51	1	47.65	47.30	8.1	1,846	0.44%
2024/03/27	2	47.33	2.3	47.52	47.60	-0.3	1,817	-0.02%
2024/03/26	0	0.00	14.3	46.17	45.50	-14.3	1,677	-0.85%
2024/03/25	5	45.60	0	0.00	45.80	5	1,636	0.31%
2024/03/18	0	0.00	0	44.60	44.80	0	1,581	0.00%
2024/03/15	0	44.00	0	0.00	44.35	0	1,577	0.00%
2024/03/14	0	0.00	0.2	45.00	44.90	-0.2	1,543	-0.01%
2024/03/13	0	0.00	3	45.00	45.30	-3	1,532	-0.20%
2024/03/12	0.1	44.78	0	0.00	44.65	0.1	1,491	0.01%
2024/03/11	10.1	45.36	0	0.00	45.25	10.1	1,465	0.69%
2024/03/08	0	0.00	3	44.50	44.70	-3	1,417	-0.21%
2024/03/07	0	0.00	1	43.75	44.20	-1	1,376	-0.07%
2024/03/05	0	0.00	6	43.75	43.90	-6	1,346	-0.45%
2024/03/01	0	0.00	8	43.15	43.70	-8	1,382	-0.58%
2024/02/29	8	42.90	0	0.00	42.95	8	1,371	0.58%
2024/02/27	0	0.00	0.1	42.95	42.80	-0.1	1,369	0.00%
2024/02/26	0	0.00	0.1	43.00	42.90	-0.1	1,372	-0.01%
2024/02/23	0	42.75	0	0.00	42.65	0	1,379	0.00%
2024/02/21	1.1	43.23	0	0.00	43.25	1.1	1,418	0.08%
2024/02/15	0	0.00	0.1	41.90	41.90	-0.1	1,548	0.00%
2024/02/02	0.1	42.25	0	0.00	42.20	0.1	1,608	0.00%
2024/01/31	0	0.00	0.2	42.30	42.30	-0.2	1,725	-0.01%
2024/01/26	0	0.00	5	42.20	42.30	-5	1,945	-0.26%
2024/01/23	0.1	42.15	1	42.15	42.10	-1	1,964	-0.05%
2024/01/22	0.1	42.00	0	0.00	42.15	0.1	1,966	0.01%
2024/01/12	0.1	42.00	0	0.00	41.75	0.1	1,983	0.01%
2024/01/04	0	0.00	30	42.13	42.10	-30	2,108	-1.42%
2023/12/28	0	0.00	0.4	42.25	42.35	-0.4	2,155	-0.02%
2023/12/27	1	42.20	0	0.00	42.15	1	2,157	0.05%
2023/12/26	0	0.00	1	42.15	42.50	-1	2,155	-0.05%
2023/12/20	1	42.10	0	0.00	42.20	1	2,152	0.05%
2023/12/19	1	41.95	0	0.00	42.00	1	2,145	0.05%
2023/12/07	0.2	43.95	0	0.00	44.05	0.2	2,024	0.01%
2023/12/05	0	0.00	1	43.85	44.10	-1	2,001	-0.05%
2023/11/30	2	43.85	0	0.00	43.85	2	1,993	0.10%
2023/11/29	4	43.85	4	43.90	44.00	0	1,975	0.00%
2023/11/28	0.1	43.65	0	0.00	43.60	0.1	1,960	0.01%
2023/11/22	1	43.10	0	0.00	43.10	1	1,859	0.05%
2023/11/21	0	0.00	1	42.80	42.90	-1	1,846	-0.05%
2023/11/20	0	0.00	1	43.50	43.05	-1	1,834	-0.05%
2023/11/10	0	0.00	10	43.00	42.90	-10	1,671	-0.60%
2023/11/07	0	0.00	1	42.10	42.15	-1	1,540	-0.06%
2023/11/06	0	0.00	2	41.70	41.80	-2	1,506	-0.13%
2023/11/03	0	0.00	2	41.75	41.55	-2	1,470	-0.14%
2023/10/30	0	0.00	2	39.90	39.85	-2	1,320	-0.15%
2023/10/27	0.2	40.00	0	0.00	39.90	0.2	1,326	0.01%
2023/10/23	0	0.00	4	39.70	39.95	-4	1,318	-0.30%
2023/10/20	2.4	39.51	5	39.45	39.50	-2.6	1,324	-0.20%
2023/10/19	3	39.30	0	0.00	39.45	3	1,317	0.23%
2023/10/18	5	39.35	0	0.00	39.50	5	1,311	0.38%
2023/10/16	0	0.00	5	39.80	40.15	-5	1,283	-0.39%
2023/10/13	12	39.43	0	0.00	39.35	12	1,252	0.96%
2023/10/12	16	39.76	0	0.00	39.85	16	1,249	1.28%
2023/10/05	1	38.95	0	0.00	38.95	1	1,219	0.08%
2023/10/02	2	39.35	0	0.00	39.35	2	1,244	0.16%
2023/09/28	10	39.58	0	0.00	39.45	10	1,301	0.77%
2023/09/22	0.2	39.75	0	0.00	39.65	0.2	1,351	0.01%
2023/09/20	0	0.00	1	40.35	40.30	-1	1,344	-0.07%
2023/09/11	10	40.05	0	0.00	39.95	10	1,350	0.74%
2023/09/07	0.2	40.25	0	0.00	40.10	0.2	1,343	0.01%
2023/09/04	0	0.00	1.1	39.56	39.70	-1.1	1,263	-0.09%
2023/09/01	1.2	39.71	0	0.00	39.55	1.2	1,277	0.09%
2023/08/31	0.1	39.45	0	0.00	39.45	0.1	1,276	0.01%
2023/08/30	0.4	39.31	0	0.00	39.35	0.4	1,285	0.03%
2023/08/29	0.3	39.05	0	0.00	38.95	0.3	1,312	0.02%
2023/08/28	0.3	39.00	0	0.00	39.00	0.3	1,316	0.02%
2023/08/25	1	38.65	0	0.00	38.80	1	1,336	0.07%
2023/08/16	1	39.40	0	0.00	39.35	1	1,309	0.08%
2023/08/14	2	39.60	6	39.60	39.60	-4	1,317	-0.30%
2023/08/04	9	40.01	0	0.00	40.15	9	1,432	0.63%
2023/08/01	0	0.00	2	40.25	40.25	-2	1,573	-0.13%
2023/07/31	0.3	40.50	1	40.50	40.35	-0.8	1,567	-0.05%
2023/07/26	0	0.00	0.2	40.25	40.30	-0.2	1,572	-0.01%
2023/07/24	1	40.65	2	40.35	40.55	-1	1,572	-0.06%
2023/07/21	0.1	40.60	0	0.00	40.45	0.1	1,576	0.01%
2023/07/20	0.1	40.35	0.3	40.25	40.50	-0.2	1,580	-0.01%
2023/07/18	0.3	40.30	0.2	40.30	40.10	0.1	1,576	0.00%
2023/07/17	2	40.40	0.5	40.40	40.50	1.5	1,567	0.10%
2023/07/14	1	39.90	0	0.00	39.90	1	1,560	0.06%
2023/07/10	1.3	39.82	5	40.10	39.80	-3.8	1,613	-0.23%
2023/07/07	2.3	39.87	0	0.00	39.75	2.3	1,628	0.14%
2023/07/06	2	40.35	0	0.00	40.20	2	1,601	0.12%
2023/07/05	2	42.10	0	0.00	42.15	2	1,547	0.13%
2023/07/04	2	42.10	0	0.00	42.10	2	1,519	0.13%
2023/06/29	1	41.95	0	0.00	42.05	1	1,541	0.06%
2023/06/28	1	41.95	0	0.00	41.95	1	1,568	0.06%
2023/06/21	3	41.75	0.1	41.80	41.75	2.9	1,611	0.18%
2023/06/20	1	41.85	0	0.00	41.75	1	1,633	0.06%
2023/06/13	0	0.00	0.1	41.90	42.00	-0.1	1,707	-0.01%
2023/06/12	0.1	41.95	0	0.00	41.95	0.1	1,723	0.01%
2023/06/08	0	0.00	5	42.00	41.90	-5	1,817	-0.28%
2023/06/05	2	42.10	0	0.00	41.75	2	2,066	0.10%
2023/05/31	1	40.85	0	0.00	40.85	1	2,049	0.05%
2023/05/26	0	0.00	0.1	41.05	41.10	-0.1	2,016	0.00%
2023/05/25	0.3	41.50	0.1	41.50	41.05	0.2	2,027	0.01%
2023/05/24	0	0.00	0.3	41.50	41.60	-0.3	2,017	-0.01%
2023/05/19	0	0.00	0.5	41.28	41.40	-0.5	2,021	-0.02%
2023/05/18	0	0.00	0.3	41.10	41.05	-0.3	2,032	-0.01%
2023/05/17	1.3	40.79	0	0.00	40.90	1.3	2,024	0.06%
2023/05/15	0	0.00	1	41.05	40.80	-1	1,991	-0.05%
2023/05/11	3.3	40.36	0	0.00	40.25	3.3	1,969	0.17%
2023/05/09	0.3	40.80	0	0.00	40.70	0.3	1,938	0.01%
2023/05/08	1.3	40.95	0	0.00	41.00	1.3	1,911	0.07%
2023/05/05	0.1	42.75	0	0.00	42.60	0.1	1,811	0.01%
2023/05/04	0	0.00	1	42.75	42.75	-1	1,832	-0.05%
2023/05/02	5	42.65	2.2	42.66	42.75	2.9	1,839	0.15%
2023/04/28	1	42.50	1	42.55	42.50	0	1,852	0.00%
2023/04/26	0.2	42.10	0	0.00	42.15	0.2	1,836	0.01%
2023/04/25	1	42.55	0	0.00	41.95	1	1,827	0.05%
2023/04/21	0.4	42.14	0	0.00	41.85	0.4	1,857	0.02%
2023/04/19	1	42.80	0.3	42.70	42.55	0.8	1,925	0.04%
2023/04/18	0	0.00	1	43.00	42.70	-1	1,940	-0.05%
2023/04/17	0	0.00	0.3	42.75	42.90	-0.3	1,936	-0.01%
2023/04/14	0	0.00	0.1	43.10	43.05	-0.1	1,925	-0.01%
2023/04/12	0	0.00	10.3	42.90	42.95	-10.3	1,893	-0.54%
2023/04/11	0.1	42.50	0	0.00	42.50	0.1	1,874	0.00%
2023/04/10	0	42.45	0.3	42.45	42.45	-0.3	1,877	-0.01%
2023/04/06	1	41.95	1	41.70	41.80	0	1,870	0.00%
2023/03/31	0	0.00	0.1	42.35	41.90	-0.1	1,852	0.00%
2023/03/24	0	0.00	0.2	42.68	42.55	-0.2	1,899	-0.01%
2023/03/23	2	42.65	1.7	42.89	42.65	0.4	1,897	0.02%
2023/03/20	2	41.80	4	41.90	42.00	-2	1,914	-0.10%
2023/03/17	0.1	41.45	2	41.43	41.20	-1.9	1,927	-0.10%
2023/03/16	0	0.00	1	41.00	41.20	-1	1,944	-0.05%
2023/03/15	0	0.00	3	41.83	41.65	-3	2,033	-0.15%
2023/03/14	0.3	41.40	0	0.00	41.25	0.3	2,057	0.01%
2023/03/13	3.1	41.62	0.2	42.00	41.85	3	2,057	0.14%
2023/03/10	1.3	42.34	0	0.00	42.20	1.3	2,049	0.06%
2023/03/09	0.5	43.05	4	42.85	42.80	-3.5	2,039	-0.17%
2023/03/08	5.9	42.98	0	0.00	43.40	5.9	2,020	0.29%
2023/03/07	0.3	45.60	0	0.00	45.60	0.3	1,876	0.01%
2023/03/03	1	44.55	0	0.00	44.80	1	1,888	0.05%
2023/03/02	1	44.40	0	0.00	44.55	1	1,920	0.05%
2023/02/24	4	44.40	2	44.40	44.45	2	1,991	0.10%
2023/02/22	2.2	44.07	0	0.00	44.20	2.2	2,061	0.11%
2023/02/21	2	44.25	0	0.00	44.25	2	2,090	0.10%
2023/02/20	2	44.15	0	0.00	44.20	2	2,146	0.09%
2023/02/16	0.3	43.75	0	0.00	43.55	0.3	2,303	0.01%
2023/02/15	1	44.40	0	0.00	43.85	1	2,384	0.04%
2023/02/09	0	0.00	3	43.97	43.65	-3	2,917	-0.10%
2023/02/08	0	0.00	1	44.10	44.00	-1	3,232	-0.03%
2023/02/07	2	44.00	1	44.30	44.20	1	3,368	0.03%
2023/02/01	0	0.00	3	43.37	43.40	-3	3,356	-0.09%
2023/01/30	0	0.00	3	43.00	42.90	-3	3,399	-0.09%
2023/01/17	1	42.50	0	0.00	42.45	1	3,394	0.03%
2023/01/16	0	0.00	2	42.90	42.90	-2	3,419	-0.06%
2023/01/12	1	42.30	0	0.00	42.40	1	3,498	0.03%
2023/01/11	1	42.55	1	42.60	42.40	0	3,520	0.00%
2023/01/10	2	43.08	0	0.00	43.20	2	3,508	0.06%
2023/01/09	2	42.98	1	42.85	42.60	1	3,486	0.03%
2023/01/03	1	41.45	0	0.00	42.10	1	3,518	0.03%
2022/12/30	0	0.00	1	41.95	41.85	-1	3,535	-0.03%
2022/12/29	0.3	41.75	7	41.75	42.15	-6.8	3,537	-0.19%
2022/12/20	0.3	42.15	3	41.45	41.35	-2.8	3,704	-0.07%
2022/12/16	7	43.08	0	0.00	42.80	7	3,722	0.19%
2022/12/15	0	0.00	5	43.02	42.85	-5	3,748	-0.13%
2022/12/14	0	0.00	5	42.85	42.85	-5	3,781	-0.13%
2022/12/13	10	43.15	0	0.00	42.85	10	3,826	0.26%
2022/12/12	5	43.21	0	0.00	43.35	5	3,844	0.13%
2022/12/08	0	0.00	12	43.11	43.05	-12	3,825	-0.31%
2022/12/07	4	42.96	1	42.15	42.15	3	3,798	0.08%
2022/12/06	3	42.33	17	41.89	42.05	-14	3,709	-0.38%
2022/12/05	0	41.50	0	0.00	41.30	0	3,691	0.00%
2022/12/02	0	0.00	1	41.90	41.80	-1	3,745	-0.03%
2022/12/01	0	0.00	4	41.45	41.70	-4	3,739	-0.11%
2022/11/30	3	40.58	0	0.00	40.65	3	3,791	0.08%
2022/11/29	2	40.40	0	0.00	40.40	2	3,918	0.05%
2022/11/21	0	0.00	12	40.03	40.15	-12	3,840	-0.31%
2022/11/16	2.3	40.00	0	0.00	39.75	2.3	3,717	0.06%
2022/11/15	11	40.01	0	0.00	40.00	11	3,659	0.30%
2022/11/14	2	40.00	2	39.80	40.25	0	3,582	0.00%
2022/11/11	8.3	39.15	19	39.33	39.10	-10.8	3,500	-0.31%
2022/11/10	5.2	38.69	11	38.90	38.70	-5.9	3,419	-0.17%
2022/11/09	13	38.77	7	39.00	38.80	6	3,385	0.18%
2022/11/08	6	38.97	1	38.95	38.90	5	3,291	0.15%
2022/11/07	23	38.79	1	38.60	38.60	22	3,174	0.69%
2022/11/04	15.3	39.89	1.1	39.73	40.10	14.2	2,913	0.49%
2022/11/03	12.3	42.70	0	0.00	42.70	12.3	2,588	0.47%
2022/11/02	1	47.45	4	47.43	47.40	-3	2,445	-0.12%
2022/11/01	3	47.15	0	0.00	47.30	3	2,439	0.12%
2022/10/31	1	46.90	1	46.95	46.90	0	2,445	0.00%
2022/10/28	3	47.25	0	0.00	46.65	3	2,469	0.12%
2022/10/25	0	0.00	9	45.76	45.95	-9	2,428	-0.37%
2022/10/24	0	0.00	1	46.75	45.40	-1	2,424	-0.04%
2022/10/21	0	0.00	2	46.20	46.20	-2	2,423	-0.08%
2022/10/20	0.3	45.25	0	0.00	45.60	0.3	2,432	0.01%
2022/10/17	0.3	43.60	0	0.00	44.45	0.3	2,367	0.01%
2022/10/13	2.3	44.74	0	0.00	44.15	2.3	2,377	0.10%
2022/10/12	0.3	45.45	0	0.00	45.35	0.3	2,357	0.01%
2022/10/11	0.3	46.10	2	46.08	45.85	-1.8	2,348	-0.07%
2022/10/07	2	46.50	0	0.00	46.60	2	2,324	0.09%
2022/10/06	0.3	45.95	0	0.00	45.80	0.3	2,302	0.01%
2022/10/05	0.3	46.15	0	0.00	46.05	0.3	2,307	0.01%
2022/10/04	0.3	45.95	0	0.00	45.95	0.3	2,310	0.01%
2022/10/03	0.3	46.10	0	0.00	45.85	0.3	2,308	0.01%
2022/09/30	0.3	45.60	0	0.00	45.60	0.3	2,301	0.01%
2022/09/28	0.3	46.90	0	0.00	46.05	0.3	2,289	0.01%
2022/09/27	0.3	46.85	0	0.00	48.00	0.3	2,274	0.01%
2022/09/26	5	47.67	0	0.00	47.25	5	2,273	0.22%
2022/09/23	7	49.10	0	0.00	49.00	7	2,289	0.31%
2022/09/22	0	0.00	2	49.33	49.50	-2	2,315	-0.09%
2022/09/21	1	48.50	1	48.75	48.90	0	2,267	0.00%
2022/09/20	1	48.40	0	0.00	48.30	1	2,235	0.04%
2022/09/19	1.3	46.59	0	0.00	46.85	1.3	2,213	0.06%
2022/09/12	2	47.80	0	0.00	47.55	2	2,485	0.08%
2022/09/08	0.1	48.45	0	0.00	47.80	0.1	2,601	0.00%
2022/09/07	2	48.25	0	0.00	48.40	2	2,727	0.07%
2022/09/06	1	48.95	0	0.00	48.35	1	2,772	0.04%
2022/09/05	0	0.00	1	48.50	48.85	-1	2,685	-0.04%
2022/08/31	0.1	45.05	2	45.30	45.05	-2	2,494	-0.08%
2022/08/29	0	0.00	10	45.40	45.30	-10	2,489	-0.40%
2022/08/26	1	45.55	0	0.00	45.95	1	2,486	0.04%
2022/08/25	10.1	45.15	0	0.00	44.95	10.1	2,474	0.41%
2022/08/18	2	45.95	0	0.00	45.55	2	2,519	0.08%
2022/08/15	0	0.00	0.3	44.61	44.60	-0.3	2,537	-0.01%
2022/08/12	0	0.00	0.6	44.42	44.60	-0.6	2,529	-0.02%
2022/08/11	10	44.11	0	0.00	44.50	10	2,528	0.40%
2022/08/10	0.1	44.00	0.2	44.20	44.10	-0.2	2,529	-0.01%
2022/08/09	1	43.75	0	0.00	43.85	1	2,537	0.04%
2022/08/04	0.3	42.95	0	0.00	42.50	0.3	2,570	0.01%
2022/07/27	0.3	44.50	0	0.00	44.75	0.3	2,731	0.01%
2022/07/21	0.3	40.80	14	40.80	41.30	-13.8	2,710	-0.51%
2022/07/20	23.3	41.95	0	0.00	41.40	23.3	2,697	0.86%
2022/07/06	0	0.00	25	40.42	40.10	-25	2,839	-0.88%
2022/07/01	25.5	42.72	0	0.00	42.40	25.5	2,799	0.91%
2022/06/24	0.3	46.93	0	0.00	46.55	0.3	2,756	0.01%
2022/06/21	0	0.00	1	49.15	49.00	-1	2,765	-0.04%
2022/06/20	0	0.00	1	49.25	47.75	-1	2,715	-0.04%
2022/06/17	1	48.55	1	49.20	48.10	0	2,596	0.00%
2022/06/16	4	49.95	4.3	49.55	48.00	-0.3	2,497	-0.01%
2022/06/14	1	45.45	2	45.85	46.30	-1	2,315	-0.04%
2022/06/13	3.3	45.29	2	45.83	45.75	1.3	2,364	0.05%
2022/06/09	0	0.00	1	46.00	46.15	-1	2,538	-0.04%
2022/06/08	1	45.60	0	0.00	45.80	1	2,678	0.04%
2022/06/07	1	45.15	1	45.60	45.30	0	2,759	0.00%
2022/06/06	2	45.15	2	45.65	45.25	0	2,809	0.00%
2022/06/02	3	45.32	0	0.00	45.25	3	2,826	0.11%
2022/06/01	1	45.75	0	0.00	45.75	1	2,851	0.04%
2022/05/26	0	0.00	10	45.18	45.00	-10	2,863	-0.35%
2022/05/24	0	0.00	4	44.05	43.70	-4	2,927	-0.14%
2022/05/23	1	43.75	0	0.00	43.65	1	2,944	0.03%
2022/05/20	11	45.43	0	0.00	45.20	11	2,930	0.38%
2022/05/19	1	45.35	0.2	45.75	45.60	0.8	2,935	0.03%
2022/05/17	0	0.00	10	46.50	46.50	-10	2,998	-0.33%
2022/05/16	1	46.30	0	0.00	46.00	1	3,018	0.03%
2022/05/12	5	46.85	1	45.55	45.50	4	3,071	0.13%
2022/05/11	6	47.55	1	47.60	47.60	5	3,084	0.16%
2022/05/10	1	47.40	0	0.00	47.55	1	3,095	0.03%
2022/05/06	2	49.45	3	48.85	49.15	-1	3,105	-0.03%
2022/05/05	0	0.00	2	48.00	47.80	-2	3,049	-0.07%
2022/04/27	0	0.00	1	45.55	45.20	-1	3,020	-0.03%
2022/04/18	0	0.00	1	46.05	45.75	-1	2,926	-0.03%
2022/04/07	0	0.00	5	45.40	45.50	-5	2,880	-0.17%
2022/03/31	0	0.00	3	46.35	46.35	-3	2,833	-0.11%
2022/03/25	0	0.00	2	45.60	46.50	-2	2,691	-0.07%
2022/03/23	5	44.70	1	44.35	44.25	4	2,577	0.16%
2022/03/21	1	45.00	0	0.00	45.00	1	2,547	0.04%
2022/03/18	0	0.00	1	44.25	44.00	-1	2,497	-0.04%
2022/03/15	0	0.00	2	44.85	45.10	-2	2,324	-0.09%
2022/03/14	3	44.85	1.1	44.68	44.85	1.9	2,228	0.08%
2022/03/11	0	0.00	6	44.16	44.15	-6	2,134	-0.28%
2022/03/07	0	0.00	5	40.80	40.65	-5	1,831	-0.27%
2022/03/01	0	0.00	1	41.45	41.55	-1	1,789	-0.06%
2022/02/25	5	40.10	0	0.00	41.15	5	1,770	0.28%
2022/02/23	1	40.95	0	0.00	40.70	1	1,689	0.06%
2022/02/22	0	0.00	5	41.00	40.95	-5	1,667	-0.30%
2022/02/21	0	0.00	12	41.45	41.50	-12	1,656	-0.72%
2022/02/18	0	0.00	2	41.40	41.45	-2	1,664	-0.12%
2022/02/17	10	41.20	5	41.05	41.10	5	1,665	0.30%
2022/02/16	0	0.00	1	40.70	41.00	-1	1,626	-0.06%
2022/02/14	10	40.00	0	0.00	40.20	10	1,561	0.64%
2022/02/10	0	0.00	1	39.85	39.90	-1	1,480	-0.07%
2022/02/09	0	0.00	1	39.75	39.65	-1	1,453	-0.07%
2022/02/07	0	0.00	10	39.02	39.70	-10	1,416	-0.71%
2022/01/25	5	38.00	1	38.25	38.05	4	1,345	0.30%
2022/01/24	0	0.00	0.1	38.30	38.40	-0.1	1,322	-0.01%
2022/01/19	0	0.00	9	38.20	38.50	-9	1,280	-0.70%
2022/01/18	0	0.00	1	38.40	38.30	-1	1,259	-0.08%
2022/01/17	1	38.30	40.1	38.29	38.30	-39.1	1,247	-3.14%
2022/01/10	0	0.00	2	37.85	38.05	-2	1,154	-0.17%
2022/01/07	0	0.00	1	37.70	37.65	-1	1,121	-0.09%
2022/01/06	0	0.00	4	37.30	37.25	-4	1,095	-0.37%
2021/12/27	0	0.00	2	37.30	37.20	-2	1,123	-0.18%
2021/12/24	0	0.00	10	37.15	37.00	-10	1,117	-0.89%
2021/12/20	0	0.00	13	36.95	36.70	-13	1,107	-1.17%
2021/12/14	1	35.80	0	0.00	35.80	1	1,132	0.09%
2021/12/13	3	35.85	0	0.00	35.85	3	1,146	0.26%
2021/12/06	1	35.95	0	0.00	36.00	1	1,227	0.08%
2021/11/24	13	36.55	3	36.60	36.55	10	1,221	0.82%
2021/11/15	0	0.00	3	36.85	36.85	-3	1,230	-0.24%
2021/11/10	0	0.00	1	36.20	36.20	-1	1,229	-0.08%
2021/11/08	0	0.00	10	35.95	36.10	-10	1,228	-0.81%
2021/11/05	29	35.97	0	0.00	35.85	29	1,235	2.35%
2021/11/03	0	0.00	1	36.85	36.75	-1	1,182	-0.08%
2021/11/02	0	0.00	1	36.65	36.60	-1	1,179	-0.08%
2021/10/28	2	36.50	2	36.60	36.60	0	1,193	0.00%
2021/10/27	2	36.50	1	36.60	36.60	1	1,210	0.08%
2021/10/25	0	0.00	5	36.21	36.15	-5	1,245	-0.40%
2021/10/14	1	36.05	1	36.25	36.25	0	1,271	0.00%
2021/10/12	0	0.00	1	36.75	36.60	-1	1,295	-0.08%
2021/10/08	0	0.00	2	36.53	36.65	-2	1,283	-0.16%
2021/10/07	0	0.00	1	36.35	36.30	-1	1,282	-0.08%
2021/10/05	3	35.85	0	0.00	35.85	3	1,296	0.23%
2021/10/04	0.4	36.40	9	35.93	36.15	-8.6	1,300	-0.66%
2021/09/27	5	35.55	1	35.65	35.50	4	1,323	0.30%
2021/09/24	1	35.50	0	0.00	35.55	1	1,322	0.08%
2021/09/23	3	35.35	0	0.00	35.35	3	1,353	0.22%
2021/09/17	5	35.24	0	0.00	35.20	5	1,362	0.37%
2021/09/16	14	35.45	13	35.50	35.50	1	1,303	0.08%
2021/09/15	1	35.55	0	0.00	35.55	1	1,290	0.08%
2021/09/10	0	0.00	1	35.40	35.35	-1	1,283	-0.08%
2021/09/09	4	35.09	0	0.00	35.25	4	1,304	0.31%
2021/09/08	4	35.66	1	35.70	35.50	3	1,243	0.24%
2021/09/07	3	35.80	0	0.00	35.65	3	1,250	0.24%
2021/09/06	5	36.05	0	0.00	35.95	5	1,254	0.40%
2021/09/02	2	36.20	0	0.00	36.20	2	1,248	0.16%
2021/08/30	1	36.10	0	0.00	36.20	1	1,233	0.08%
2021/08/27	2	35.85	0	0.00	35.90	2	1,228	0.16%
2021/08/26	1	35.75	0	0.00	35.75	1	1,229	0.08%
2021/08/25	3	35.93	0.5	36.05	35.95	2.5	1,229	0.20%
2021/08/24	2	36.00	0	0.00	36.20	2	1,217	0.16%
2021/08/23	2	35.83	0	0.00	35.95	2	1,217	0.16%
2021/08/20	5	35.75	4	36.10	35.90	1	1,216	0.08%
2021/08/16	3	38.15	0	0.00	38.20	3	1,143	0.26%
2021/08/13	1	38.30	0	0.00	38.45	1	1,145	0.09%
2021/08/06	1	38.50	0	0.00	38.55	1	1,223	0.08%
2021/08/03	1	38.10	0	0.00	38.25	1	1,356	0.07%
2021/08/02	1	38.10	0	0.00	38.25	1	1,374	0.07%
2021/07/30	1	37.95	0	0.00	38.25	1	1,369	0.07%
2021/07/28	2	38.25	0	0.00	38.40	2	1,354	0.15%
2021/07/26	1	38.65	0	0.00	38.60	1	1,427	0.07%
2021/07/21	1	38.60	0	0.00	38.60	1	1,458	0.07%
2021/07/12	0	0.00	6	39.08	39.00	-6	1,699	-0.35%
2021/07/08	2	38.78	0	0.00	38.90	2	1,712	0.12%
2021/07/02	1	39.30	0	0.00	39.30	1	1,784	0.06%
2021/06/23	0	0.00	5	38.85	38.85	-5	1,880	-0.27%
2021/06/16	1	38.05	3	38.37	38.55	-2	2,311	-0.09%
2021/06/02	0	0.00	3	37.95	38.05	-3	2,567	-0.12%
2021/06/01	3	37.70	0	0.00	38.00	3	2,575	0.12%
2021/05/31	2	37.85	0	0.00	37.80	2	2,609	0.08%
2021/05/27	2	37.70	2	37.85	37.85	0	2,615	0.00%
2021/05/25	10	37.00	0	0.00	37.15	10	2,615	0.38%
2021/05/24	0	0.00	1	36.95	36.85	-1	2,634	-0.04%
2021/05/17	2	36.10	0	0.00	35.55	2	2,652	0.08%
2021/05/14	1	36.90	30	36.55	36.60	-29	2,626	-1.10%
2021/05/13	1	35.80	0	0.00	36.55	1	2,615	0.04%
2021/05/12	1	37.05	0	0.00	36.80	1	2,587	0.04%
2021/05/11	0	0.00	5	39.70	38.95	-5	2,533	-0.20%
2021/05/04	1	38.05	0	0.00	38.10	1	2,445	0.04%
2021/04/29	1	39.45	0	0.00	39.50	1	2,385	0.04%
2021/04/28	11	39.74	0	0.00	39.60	11	2,380	0.46%
2021/04/27	1	39.70	0	0.00	39.65	1	2,390	0.04%
2021/04/26	1	39.75	0	0.00	39.80	1	2,379	0.04%
2021/04/22	8	40.97	9	40.42	39.65	-1	2,352	-0.04%
2021/04/21	10	39.60	0	0.00	39.70	10	2,230	0.45%
2021/04/20	1	40.05	0	0.00	39.75	1	2,244	0.04%
2021/04/19	0	0.00	0	39.50	39.45	0	2,230	0.00%
2021/04/16	0	0.00	1	38.55	38.60	-1	2,201	-0.05%
2021/04/15	2	38.40	0	0.00	38.40	2	2,204	0.09%
2021/04/12	0	0.00	6	38.54	38.70	-6	2,327	-0.26%
2021/04/09	5	38.45	0	0.00	38.40	5	2,312	0.22%
2021/04/08	0	0.00	8	38.01	38.35	-8	2,308	-0.35%
2021/04/06	0	0.00	2	37.80	37.85	-2	2,286	-0.09%
2021/03/29	5	37.60	0	0.00	37.60	5	2,295	0.22%
2021/03/26	0	0.00	2	37.20	37.70	-2	2,286	-0.09%
2021/03/25	5	36.60	1	37.05	36.80	4	2,260	0.18%
2021/03/24	0.9	36.50	0	0.00	36.35	0.9	2,188	0.04%
2021/03/22	2	36.20	0	0.00	36.20	2	2,031	0.10%
2021/03/19	2	36.43	0	0.00	36.30	2	1,942	0.10%
2021/03/12	5	36.80	0	0.00	36.90	5	1,759	0.28%
2021/03/08	6	36.40	0	0.00	36.30	6	1,733	0.35%
2021/03/05	2	36.95	0	0.00	37.00	2	1,704	0.12%
2021/03/04	5	37.00	0	0.00	37.20	5	1,707	0.29%
2021/03/03	5	36.80	0	0.00	36.85	5	1,692	0.30%
2021/03/02	10	36.63	0	0.00	36.55	10	1,689	0.59%
2021/02/25	5	36.80	0	0.00	36.80	5	1,687	0.30%
2021/02/24	11	36.69	1	36.95	36.75	10	1,688	0.59%
2021/02/23	5	37.15	0	0.00	37.05	5	1,671	0.30%
2021/02/22	0.5	37.00	0	0.00	36.80	0.5	1,666	0.03%
2021/02/19	5	36.50	0	0.00	36.55	5	1,681	0.30%
2021/02/05	0	0.00	4	35.65	35.50	-4	1,670	-0.24%
2021/02/04	3	35.25	1	35.60	35.55	2	1,671	0.12%
2021/02/01	0	0.00	1	35.15	35.20	-1	1,716	-0.06%
2021/01/26	2	35.05	0	0.00	35.10	2	1,712	0.12%
2021/01/25	3	35.00	0	0.00	35.35	3	1,712	0.18%
2021/01/22	1	35.05	0	0.00	35.20	1	1,710	0.06%
2021/01/21	2	35.33	0	0.00	35.40	2	1,709	0.12%
2021/01/20	1	35.55	0	0.00	35.50	1	1,731	0.06%
2021/01/19	1	36.25	7	36.25	36.20	-6	1,714	-0.35%
2021/01/15	1	36.55	0	0.00	36.50	1	1,706	0.06%
2021/01/13	2	36.68	0	0.00	36.85	2	1,772	0.11%
2021/01/12	3	36.97	0.4	36.95	36.90	2.6	1,762	0.15%
2021/01/07	7	37.10	0	0.00	37.20	7	1,735	0.40%
2021/01/06	3	37.75	0	0.00	37.65	3	1,659	0.18%
2021/01/05	1	38.10	0	0.00	38.15	1	1,608	0.06%
2020/12/30	3	38.25	0	0.00	38.55	3	1,560	0.19%
2020/12/28	5	38.70	0	0.00	38.75	5	1,577	0.32%
2020/12/23	0	0.00	0.4	38.60	38.25	-0.4	1,623	-0.02%
2020/12/22	0	0.00	5.2	39.09	38.25	-5.2	1,626	-0.32%
2020/12/21	0	0.00	3.5	38.88	39.15	-3.5	1,648	-0.21%
2020/12/15	1	38.40	0	0.00	38.45	1	1,734	0.06%
2020/12/14	0.4	38.80	0	0.00	38.55	0.4	1,766	0.02%
2020/12/10	0	0.00	0	38.55	38.10	0	1,826	0.00%
2020/12/09	3	38.08	0	0.00	38.10	3	1,844	0.16%
2020/12/07	3	38.45	0	0.00	38.70	3	2,041	0.15%
2020/12/03	0	0.00	1	38.95	39.30	-1	2,228	-0.04%
2020/12/02	5	39.00	0	0.00	38.95	5	2,322	0.22%
2020/11/27	2	39.03	0	0.00	39.10	2	2,635	0.08%
2020/11/26	1	39.30	0	0.00	39.30	1	2,647	0.04%
2020/11/24	1	39.35	0	0.00	39.35	1	2,649	0.04%
2020/11/20	0	0.00	0.5	39.70	39.45	-0.5	2,621	-0.02%
2020/11/19	0	0.00	0.3	39.90	39.75	-0.3	2,638	-0.01%
2020/11/18	0	0.00	0.3	39.75	40.00	-0.3	2,627	-0.01%
2020/11/12	1	39.30	0	0.00	39.30	1	2,628	0.04%
2020/11/10	0	0.00	1	39.45	39.15	-1	2,601	-0.04%
2020/11/09	1	38.90	0	0.00	38.60	1	2,585	0.04%
2020/10/20	3	38.28	0	0.00	38.30	3	2,596	0.12%
2020/10/12	0	0.00	1	39.50	39.10	-1	2,660	-0.04%
2020/10/05	0	0.00	5	39.30	39.45	-5	2,701	-0.19%
2020/09/29	3	38.10	1	38.60	39.10	2	2,668	0.07%
2020/09/28	3	38.10	0	0.00	38.10	3	2,642	0.11%
2020/09/25	1	37.45	12	38.09	37.70	-11	2,659	-0.41%
2020/09/24	1	38.25	0	0.00	37.70	1	2,640	0.04%
2020/09/18	0	0.00	2	39.73	39.75	-2	2,753	-0.07%
2020/09/17	0	0.00	2	39.25	38.75	-2	2,801	-0.07%
2020/09/15	2	38.80	0.5	38.95	38.90	1.5	3,039	0.05%
2020/09/14	8	39.12	0	0.00	39.05	8	3,164	0.25%
2020/09/11	10	40.11	5	40.66	39.75	5	3,202	0.16%
2020/09/10	0	0.00	10	39.65	39.90	-10	3,088	-0.32%
2020/09/09	22	39.85	11	39.64	39.60	11	3,036	0.36%
2020/09/08	0	0.00	7	38.04	37.90	-7	2,882	-0.24%
2020/09/07	5	38.96	0	0.00	38.65	5	2,923	0.17%
2020/09/04	8	39.27	37	38.86	39.00	-29	2,890	-1.00%
2020/09/03	5	36.80	0	0.00	36.70	5	2,665	0.19%
2020/09/02	2	37.30	0	0.00	36.95	2	2,738	0.07%
2020/09/01	2	36.45	4	36.51	36.55	-2	2,839	-0.07%
2020/08/28	0.5	36.05	0	0.00	35.95	0.5	2,891	0.02%
2020/08/20	2	34.55	1	34.75	35.00	1	3,007	0.03%
2020/08/14	2	34.75	0	0.00	34.70	2	3,065	0.07%
2020/08/13	2	34.80	0.5	35.10	35.00	1.5	3,085	0.05%
2020/08/12	2	35.05	0	0.00	35.05	2	3,113	0.06%
2020/08/06	2.5	36.02	0	0.00	36.45	2.5	3,202	0.08%
2020/08/05	3	35.55	0	0.00	35.65	3	3,220	0.09%
2020/07/31	25	34.85	0	0.00	34.90	25	3,326	0.75%
2020/07/30	1	35.05	0	0.00	35.05	1	3,338	0.03%
2020/07/29	2	34.85	0	0.00	34.95	2	3,365	0.06%
2020/07/28	1	35.00	3	35.00	34.70	-2	3,402	-0.06%
2020/07/27	10	35.70	3	35.60	35.55	7	3,448	0.20%
2020/07/24	2	36.75	10	36.70	36.50	-8	3,454	-0.23%
2020/07/20	0	0.00	3	39.00	38.95	-3	3,435	-0.09%
2020/07/17	0	0.00	1	38.70	38.65	-1	3,424	-0.03%
2020/07/14	1	38.20	0	0.00	38.20	1	3,460	0.03%
2020/07/10	3	38.65	0	0.00	38.20	3	3,507	0.09%
2020/07/08	0	0.00	4	39.20	39.25	-4	3,476	-0.12%
2020/07/06	1	39.05	1	39.00	39.00	0	3,484	0.00%
2020/07/03	0	0.00	5	38.75	38.90	-5	3,521	-0.14%
2020/07/01	5	38.65	0	0.00	38.80	5	3,549	0.14%
2020/06/29	0	0.00	65	39.50	39.60	-65	3,567	-1.82%
2020/06/22	0	0.00	2	39.40	39.45	-2	3,177	-0.06%
2020/06/18	0	0.00	36	39.31	39.45	-36	2,947	-1.22%
2020/06/17	0	0.00	2	38.50	38.40	-2	2,893	-0.07%
2020/06/16	4	37.80	2	37.85	37.85	2	2,887	0.07%
2020/06/15	20	37.20	0	0.00	37.00	20	2,897	0.69%
2020/06/12	1	37.40	0	0.00	37.50	1	2,879	0.03%
2020/06/11	7	39.16	1	39.05	38.20	6	2,827	0.21%
2020/06/10	1	39.50	0	0.00	39.35	1	2,792	0.04%
2020/06/09	4	39.51	1	39.65	39.55	3	2,808	0.11%
2020/06/08	16	38.93	17	38.96	39.30	-1	2,721	-0.04%
2020/06/05	0	0.00	2	36.80	36.85	-2	2,596	-0.08%
2020/06/03	0	0.00	2.5	35.69	35.75	-2.5	2,561	-0.10%
2020/05/29	1	33.90	0	0.00	33.90	1	2,549	0.04%
2020/05/26	1	34.30	0	0.00	34.25	1	2,548	0.04%
2020/05/22	0	0.00	12	34.52	34.20	-12	2,519	-0.48%
2020/05/21	0	0.00	14	34.69	34.80	-14	2,495	-0.56%
2020/05/20	3	34.03	1	34.20	34.30	2	2,470	0.08%
2020/05/18	2	32.85	1	33.25	33.50	1	2,425	0.04%
2020/05/15	14	32.91	0	0.00	32.85	14	2,404	0.58%
2020/05/14	2	33.33	0	0.00	33.35	2	2,387	0.08%
2020/05/13	1	33.90	0	0.00	33.90	1	2,366	0.04%
2020/05/12	15	34.14	0	0.00	34.25	15	2,362	0.63%
2020/05/11	11	34.45	2	34.65	34.25	9	2,322	0.39%
2020/05/08	5	33.10	9	33.07	33.15	-4	2,269	-0.18%
2020/05/06	6	32.78	0	0.00	32.80	6	2,236	0.27%
2020/05/05	4	32.48	0	0.00	32.40	4	2,204	0.18%
2020/05/04	1	32.05	17	32.14	32.10	-16	2,172	-0.74%
2020/04/30	1	32.50	0	0.00	32.95	1	2,128	0.05%
2020/04/29	9	31.56	0	0.00	31.60	9	2,061	0.44%
2020/04/28	0	0.00	2	30.95	31.00	-2	2,031	-0.10%
2020/04/27	0	0.00	10	30.97	31.00	-10	2,022	-0.49%
2020/04/24	3	30.97	7	30.91	30.65	-4	1,991	-0.20%
2020/04/23	2	29.85	0	0.00	30.00	2	1,966	0.10%
2020/04/22	1	29.60	0	0.00	29.80	1	1,961	0.05%
2020/04/21	13	30.63	0	0.00	30.00	13	1,948	0.67%
2020/04/17	0	0.00	2	31.30	30.80	-2	1,912	-0.10%
2020/04/15	0	0.00	1	31.15	31.25	-1	1,871	-0.05%
2020/04/14	2	30.60	0	0.00	30.70	2	1,838	0.11%
2020/04/10	0	0.00	3	30.35	30.40	-3	1,863	-0.16%
2020/04/08	0	0.00	2	29.83	30.00	-2	1,858	-0.11%
2020/04/07	2	29.03	4	28.90	29.05	-2	1,802	-0.11%
2020/04/06	5	28.19	1	28.45	28.45	4	1,788	0.22%
2020/04/01	8	28.74	1	28.65	28.65	7	1,775	0.39%
2020/03/30	0	0.00	1	28.45	28.40	-1	1,719	-0.06%
2020/03/27	1	28.30	1	28.45	28.25	0	1,731	0.00%
2020/03/26	3	27.42	2	27.88	27.95	1	1,736	0.06%
2020/03/25	3	27.23	3	27.38	27.70	0	1,729	0.00%
2020/03/24	2	26.63	0	0.00	26.55	2	1,693	0.12%
2020/03/23	2	26.20	0	0.00	26.40	2	1,657	0.12%
2020/03/20	0	0.00	9	27.55	27.45	-9	1,646	-0.55%
2020/03/19	2	25.80	0	0.00	25.90	2	1,617	0.12%
2020/03/17	0	0.00	5	28.90	29.15	-5	1,575	-0.32%
2020/03/16	4	30.23	0	0.00	29.90	4	1,579	0.25%
2020/03/13	4	29.85	1	30.10	30.80	3	1,553	0.19%
2020/03/12	11	32.97	9	32.88	32.75	2	1,508	0.13%
2020/03/11	15	34.01	0	0.00	33.60	15	1,547	0.97%
2020/03/09	8	33.74	3	33.70	33.70	5	1,580	0.32%
2020/03/06	2	34.95	5	34.95	34.85	-3	1,566	-0.19%
2020/03/04	3	35.25	1	35.05	35.10	2	1,593	0.13%
2020/03/03	21	36.02	0	0.00	35.85	21	1,572	1.34%
2020/03/02	17	36.50	0	0.00	36.30	17	1,545	1.10%
2020/02/27	0	0.00	1	36.75	37.00	-1	1,586	-0.06%
2020/02/21	1	37.05	0	0.00	37.00	1	1,745	0.06%
2020/02/19	0	0.00	1	37.45	37.40	-1	1,849	-0.05%
2020/02/14	10	37.45	0	0.00	37.45	10	1,938	0.52%
2020/02/10	9	36.64	0	0.00	36.70	9	2,033	0.44%
2020/02/07	2	37.18	0	0.00	36.80	2	2,057	0.10%
2020/02/05	10	37.50	0	0.00	37.55	10	2,067	0.48%
2020/02/03	0	0.00	1	37.40	37.35	-1	2,112	-0.05%
2020/01/30	0	37.20	0	0.00	36.90	0	2,097	0.00%
2020/01/20	5	38.20	0	0.00	38.00	5	2,082	0.24%
2020/01/14	0	0.00	1	38.05	38.05	-1	2,080	-0.05%
2020/01/07	3	37.22	0	0.00	37.05	3	2,101	0.14%
2020/01/03	50	37.66	0	0.00	37.70	50	2,072	2.41%
2020/01/02	0	0.00	1	37.90	37.90	-1	2,054	-0.05%
2019/12/30	3	37.95	0	0.00	38.00	3	2,040	0.15%
2019/12/27	0	0.00	5	38.00	38.00	-5	2,031	-0.25%
2019/12/26	10	37.70	0	0.00	37.80	10	2,018	0.50%
2019/12/25	51	37.46	0	0.00	37.65	51	2,008	2.54%
2019/12/24	85	37.49	0	0.00	37.55	85	2,035	4.18%
2019/12/23	2	37.48	0	0.00	37.40	2	2,034	0.10%
2019/12/20	1	37.60	0	0.00	37.60	1	2,040	0.05%
2019/12/19	1	38.05	0	0.00	37.95	1	2,043	0.05%
2019/12/18	1	38.15	0	0.00	38.15	1	2,034	0.05%
2019/12/11	0	0.00	3	37.85	37.85	-3	2,008	-0.15%
2019/12/10	1	38.25	0	0.00	38.45	1	1,979	0.05%
2019/12/09	2	38.73	2	38.93	38.70	0	1,963	0.00%
2019/12/06	2	39.50	17	39.46	39.50	-15	1,937	-0.77%
2019/12/05	6	38.10	0	0.00	38.70	6	1,897	0.32%
2019/11/27	6	37.10	0	0.00	37.10	6	1,758	0.34%
2019/11/26	23	36.66	0	0.00	36.60	23	1,741	1.32%
2019/11/25	4	37.33	0	0.00	37.25	4	1,699	0.24%
2019/11/22	7	37.80	0	0.00	37.80	7	1,666	0.42%
2019/11/21	10	36.55	1	36.60	36.70	9	1,605	0.56%
2019/11/20	3	35.60	1	35.70	35.90	2	1,535	0.13%
2019/11/19	5	36.04	0	0.00	35.90	5	1,492	0.33%
2019/11/18	0	0.00	1	36.80	36.85	-1	1,409	-0.07%
2019/11/15	3	36.93	4	37.13	37.10	-1	1,368	-0.07%
2019/11/14	13	37.48	0	0.00	37.40	13	1,325	0.98%
2019/11/13	7	38.52	0	0.00	38.40	7	1,286	0.54%
2019/11/12	3	38.88	0	0.00	39.10	3	1,251	0.24%
2019/11/11	4	39.63	0	0.00	39.35	4	1,226	0.33%
2019/11/08	1	40.25	0	0.00	40.20	1	1,190	0.08%
2019/11/07	1	41.10	1	41.05	41.10	0	1,165	0.00%
2019/11/06	4	40.24	0	0.00	40.10	4	1,130	0.35%
2019/11/05	10	40.55	0	0.00	40.55	10	1,106	0.90%
2019/10/24	1	42.00	0	0.00	42.25	1	1,016	0.10%
2019/10/22	0	0.00	2	41.95	42.05	-2	996	-0.20%
2019/10/21	0	0.00	2	42.03	42.10	-2	1,001	-0.20%
2019/10/16	2	41.45	0	0.00	41.40	2	955	0.21%
2019/10/15	5	41.40	0	0.00	41.60	5	947	0.53%
2019/10/08	2	41.75	0	0.00	41.65	2	926	0.22%
2019/10/03	1	41.95	0	0.00	42.10	1	916	0.11%
2019/09/27	6	41.81	0	0.00	41.70	6	899	0.67%
2019/09/24	1	43.30	0	0.00	43.45	1	820	0.12%
2019/09/12	2	43.58	0	0.00	43.60	2	778	0.26%
2019/08/19	5	43.90	2	44.15	44.00	3	815	0.37%
2019/08/07	1	43.75	0	0.00	43.70	1	847	0.12%
2019/08/06	2	43.85	0	0.00	43.80	2	856	0.23%
2019/08/05	4	44.58	0	0.00	44.65	4	843	0.47%
2019/08/02	3	44.80	0	0.00	44.70	3	864	0.35%
2019/08/01	4	44.88	0	0.00	44.85	4	887	0.45%
2019/07/30	5	45.00	0	0.00	45.00	5	893	0.56%
2019/07/25	10	45.65	0	0.00	45.65	10	901	1.11%
2019/07/24	0	0.00	2	47.10	47.00	-2	899	-0.22%
2019/06/27	0	0.00	5	46.70	46.75	-5	904	-0.55%
2019/06/24	5	46.40	0	0.00	46.20	5	920	0.54%
2019/06/12	4	45.55	0	0.00	45.55	4	894	0.45%
2019/05/28	8	45.88	0	0.00	45.90	8	834	0.96%
2019/05/27	7	45.93	0	0.00	45.90	7	812	0.86%
2019/05/21	2	46.70	0	0.00	46.50	2	787	0.25%
2019/05/16	0	0.00	1	47.00	47.15	-1	749	-0.13%
2019/04/02	0	0.00	0.5	47.25	47.20	-0.5	630	-0.07%
2019/03/28	0	0.00	10	48.20	48.30	-10	616	-1.62%
2019/03/19	0	0.00	10	48.50	48.35	-10	591	-1.69%
2019/03/11	0	0.00	2	48.35	48.75	-2	586	-0.34%
2019/02/26	2	47.73	2	48.00	47.90	0	603	0.00%
2019/02/19	0	0.00	10	48.00	48.00	-10	610	-1.64%
2019/02/14	0	0.00	2	47.90	47.95	-2	620	-0.32%
2019/01/15	0	0.00	19	46.99	47.05	-19	709	-2.68%
2019/01/14	2	46.63	0	0.00	46.80	2	707	0.28%
2019/01/09	0	0.00	10	46.90	46.95	-10	754	-1.33%
2019/01/08	0	0.00	4	46.29	46.40	-4	745	-0.54%
2019/01/02	0.5	44.50	0	0.00	44.40	0.5	766	0.06%
2018/12/25	0	0.00	2	44.30	44.05	-2	803	-0.25%
2018/12/12	2	44.30	0	0.00	44.50	2	902	0.22%
2018/12/10	0	0.00	0.2	44.15	43.90	-0.2	959	-0.02%
2018/12/06	2	43.30	0	0.00	43.60	2	1,025	0.20%
2018/11/27	2	43.55	0	0.00	43.80	2	1,067	0.19%
2018/11/22	2	43.50	0	0.00	43.65	2	1,094	0.18%
2018/11/01	1	43.60	0	0.00	43.65	1	1,094	0.09%
2018/10/31	10	43.50	0	0.00	43.65	10	1,101	0.91%
2018/10/30	0.1	43.50	0	0.00	43.10	0.1	1,098	0.00%
2018/10/26	6	42.88	0	0.00	43.05	6	1,119	0.54%
2018/10/25	7	43.32	0	0.00	43.05	7	1,122	0.62%
2018/10/24	1	44.40	0	0.00	44.45	1	1,125	0.09%
2018/10/23	2	44.80	0	0.00	44.90	2	1,124	0.18%
2018/10/16	5	45.00	0	0.00	45.00	5	1,190	0.42%
2018/10/12	20	45.15	0.2	45.55	45.35	19.8	1,183	1.67%
2018/10/11	11	45.50	0	0.00	45.50	11	1,173	0.94%
2018/10/09	12	47.82	0	0.00	47.80	12	1,155	1.04%
2018/09/28	0	0.00	1	49.10	49.10	-1	1,227	-0.08%
2018/09/26	0	0.00	1	49.75	49.70	-1	1,229	-0.08%
2018/09/21	0	0.00	2	49.58	49.00	-2	1,225	-0.16%
2018/09/20	0	0.00	5	49.85	49.90	-5	1,235	-0.40%
2018/09/14	0	0.00	8	50.00	49.35	-8	1,229	-0.65%
2018/09/12	0	0.00	2	49.00	49.30	-2	1,209	-0.17%
2018/09/04	0.4	47.80	0	0.00	47.85	0.4	1,191	0.03%
2018/08/30	0	0.00	0	46.70	46.65	0	1,152	0.00%
2018/08/22	1	46.30	2	46.50	46.25	-1	1,208	-0.08%
2018/08/16	2	45.00	0	0.00	45.10	2	1,221	0.16%
2018/08/13	6	45.25	1	45.25	45.15	5	1,220	0.41%
2018/08/10	1	45.50	0	0.00	45.45	1	1,212	0.08%
2018/08/03	2	45.90	0	0.00	45.95	2	1,238	0.16%
2018/08/02	2	46.80	0	0.00	46.20	2	1,224	0.16%
2018/07/31	0	0.00	10	46.85	45.85	-10	1,251	-0.80%
2018/07/30	2	46.00	0	0.00	46.15	2	1,242	0.16%
2018/07/27	2	46.73	0.2	46.60	46.45	1.8	1,244	0.14%
2018/07/25	0	49.90	20	50.00	49.85	-20	1,243	-1.61%
2018/07/11	0	0.00	5	50.20	50.40	-5	1,329	-0.38%
2018/07/09	1	50.60	14	50.59	50.60	-13	1,336	-0.97%
2018/07/03	1	49.25	1	49.55	49.00	0	1,623	0.00%
2018/06/26	0	0.00	12	49.43	49.65	-12	1,748	-0.69%
2018/06/22	4	49.85	0	49.80	49.80	4	1,731	0.23%
2018/06/21	8	49.30	0	0.00	49.55	8	1,696	0.47%
2018/06/20	0	0.00	2	48.90	48.90	-2	1,704	-0.12%
2018/06/13	0	0.00	1	48.85	48.80	-1	1,700	-0.06%
2018/05/30	1	49.15	0	0.00	48.90	1	1,837	0.05%
2018/05/29	0	0.00	1.2	49.65	49.35	-1.2	1,808	-0.07%
2018/05/28	1	49.70	0	0.00	49.80	1	1,813	0.06%
2018/05/18	0	0.00	2	48.10	48.00	-2	1,773	-0.11%
2018/05/16	0	0.00	2	48.00	48.00	-2	1,788	-0.11%
2018/05/15	2	48.50	0	0.00	47.70	2	1,786	0.11%
2018/05/14	1	47.50	0	0.00	47.50	1	1,800	0.06%
2018/05/10	5	47.25	0	0.00	47.55	5	1,798	0.28%
2018/05/09	2	47.20	0	0.00	47.10	2	1,794	0.11%
2018/05/08	10	47.55	0	0.00	47.65	10	1,787	0.56%
2018/05/04	5	48.50	0.4	48.55	48.45	4.6	1,751	0.26%
2018/05/02	2	49.30	11	49.71	48.80	-9	1,756	-0.51%
2018/04/27	2	49.70	2	49.75	49.70	0	1,731	0.00%
2018/04/25	1	49.70	0	0.00	49.90	1	1,756	0.06%
2018/04/24	2	49.05	0	0.00	49.70	2	1,755	0.11%
2018/04/23	17	50.02	12	50.10	49.70	5	1,738	0.29%
2018/04/20	5	50.70	0	0.00	50.40	5	1,732	0.29%
2018/04/18	10	50.20	8	50.58	50.40	2	1,669	0.12%
2018/04/17	10	49.83	2	50.50	50.20	8	1,659	0.48%
2018/04/16	5	50.30	7	50.81	50.50	-2	1,630	-0.12%
2018/04/13	0	0.00	8	50.43	50.00	-8	1,631	-0.49%
2018/04/12	2	49.85	1	49.85	50.00	1	1,653	0.06%
2018/04/11	12	49.96	1	49.90	49.95	11	1,658	0.66%
2018/04/10	37	50.85	31	52.42	50.50	6	1,625	0.37%
2018/04/09	0	0.00	15	48.50	49.95	-15	1,431	-1.05%
2018/04/03	32	49.15	24	50.18	48.70	8	1,391	0.57%
2018/04/02	0	0.00	20	48.62	48.70	-20	1,336	-1.50%
2018/03/31	25.4	49.46	20	49.04	48.45	5.4	1,319	0.41%
2018/03/30	0	0.00	5	47.45	47.50	-5	1,271	-0.39%
2018/03/28	1	47.60	0	0.00	47.70	1	1,261	0.08%
2018/03/23	35	47.16	0	0.00	47.25	35	1,247	2.81%
2018/03/21	0	0.00	2	47.75	47.25	-2	1,238	-0.16%
2018/03/20	2	47.15	0	0.00	47.15	2	1,323	0.15%
2018/03/19	2	47.65	0	0.00	47.60	2	1,341	0.15%
2018/03/16	8	47.76	0	0.00	47.70	8	1,351	0.59%
2018/03/15	0	0.00	1	47.60	47.65	-1	1,347	-0.07%
2018/03/14	7.4	47.19	15	47.45	47.55	-7.6	1,354	-0.56%
2018/03/07	5	45.00	0	0.00	45.00	5	1,292	0.39%
2018/03/06	10	45.10	2	45.25	45.00	8	1,288	0.62%
2018/03/05	2	45.10	0	0.00	45.05	2	1,281	0.16%
2018/03/02	6	45.28	0	0.00	45.30	6	1,295	0.46%
2018/03/01	1	45.00	0	0.00	45.50	1	1,297	0.08%
2018/02/23	1	45.05	0	0.00	45.05	1	1,303	0.08%
2018/02/09	2	44.00	0	0.00	44.35	2	1,328	0.15%
2018/02/05	1	44.65	0	0.00	44.65	1	1,323	0.08%
2018/02/02	15	45.15	0	0.00	45.15	15	1,312	1.14%
2018/01/23	1	46.15	0	0.00	46.10	1	1,310	0.08%
2018/01/18	1	47.15	0	0.00	47.10	1	1,283	0.08%
2018/01/09	0	0.00	5	47.45	47.20	-5	1,250	-0.40%
2018/01/02	0	0.00	1	45.10	45.20	-1	1,146	-0.09%