中鼎 (9933)-富邦-永和券商分點個股進出

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
48.15
漲跌
▲0.20
漲幅
+0.42%
成交量
2,098張
產業
上市其他類股
402人加入追蹤

立即追蹤
本地時間:13:35(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－富邦-永和券商分點個股進出

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-永和券商分點個股進出
富邦-永和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
2024/05/22	0	48.20	0	0.00	48.15	0	4,907	0.00%
2024/05/21	4	47.51	0	0.00	47.95	4	4,888	0.08%
2024/05/20	3	48.00	1.2	47.97	48.00	1.9	4,869	0.04%
2024/05/17	2	47.33	0	0.00	47.95	2	4,821	0.04%
2024/05/16	4.2	47.25	0.1	47.55	47.45	4.1	4,804	0.08%
2024/05/15	1	47.50	0.2	47.45	47.25	0.8	4,752	0.02%
2024/05/14	3.4	47.44	2.5	47.32	47.30	0.9	4,728	0.02%
2024/05/13	7.2	47.55	2.5	48.06	47.55	4.7	4,674	0.10%
2024/05/10	6	48.18	7.1	48.39	48.75	-1.1	4,595	-0.02%
2024/05/09	15.1	47.89	1	47.92	47.55	14.1	4,531	0.31%
2024/05/08	6	47.80	0	0.00	47.80	6	4,488	0.13%
2024/05/07	11.8	48.07	9	47.85	48.15	2.8	4,414	0.06%
2024/05/06	86.6	48.72	3.5	48.64	48.55	83.1	4,204	1.98%
2024/05/03	1	53.60	8	54.04	53.90	-7	3,721	-0.19%
2024/05/02	4	52.55	8	52.43	52.30	-4	3,607	-0.11%
2024/04/30	1	51.40	2.1	51.70	51.70	-1.1	3,534	-0.03%
2024/04/29	2	51.45	7.4	51.67	51.80	-5.4	3,503	-0.15%
2024/04/26	2.2	51.37	3	51.47	51.40	-0.8	3,455	-0.02%
2024/04/25	28.1	51.85	22	51.80	51.40	6.1	3,386	0.18%
2024/04/24	2	50.30	15.1	50.32	50.50	-13.1	3,229	-0.40%
2024/04/23	3.9	48.95	9	49.02	49.80	-5.1	3,168	-0.16%
2024/04/22	2.1	49.62	15.6	51.24	49.50	-13.5	3,118	-0.43%
2024/04/19	51.5	50.02	39	50.52	50.20	12.5	2,973	0.42%
2024/04/18	11.1	50.23	20	50.04	49.90	-8.9	2,735	-0.33%
2024/04/17	0	0.00	1.5	48.23	48.45	-1.5	2,496	-0.06%
2024/04/16	3.5	47.43	3.2	47.75	47.30	0.3	2,449	0.01%
2024/04/15	1	48.90	0	0.00	48.90	1	2,368	0.04%
2024/04/12	1	49.60	10	49.65	49.55	-9	2,322	-0.39%
2024/04/11	43.2	49.23	8	48.94	49.20	35.2	2,276	1.55%
2024/04/10	7	49.86	14.1	49.66	49.50	-7.1	2,213	-0.32%
2024/04/09	0	47.75	12	48.48	48.55	-12	2,082	-0.57%
2024/04/08	0.1	47.75	0	0.00	47.70	0.1	2,016	0.00%
2024/04/03	2	47.50	5.1	47.56	47.70	-3.1	1,974	-0.16%
2024/04/02	0.1	46.55	1	46.20	46.85	-0.9	1,928	-0.05%
2024/04/01	5	47.20	3	47.50	46.80	2	1,897	0.11%
2024/03/29	2	47.35	0	0.00	47.40	2	1,864	0.11%
2024/03/28	1	47.60	0	47.35	47.30	1	1,846	0.05%
2024/03/27	9.5	47.40	21.7	47.35	47.60	-12.2	1,817	-0.67%
2024/03/26	12.7	46.54	6	46.08	45.50	6.6	1,677	0.40%
2024/03/25	2.3	45.40	9	45.81	45.80	-6.7	1,636	-0.41%
2024/03/22	1.2	45.68	3	45.70	45.75	-1.8	1,643	-0.11%
2024/03/21	1.4	45.36	2	45.83	45.85	-0.6	1,646	-0.03%
2024/03/20	15	45.46	4	45.66	45.45	11	1,621	0.68%
2024/03/19	1	45.25	22	45.20	45.30	-21	1,585	-1.33%
2024/03/18	3	44.63	0	0.00	44.80	3	1,581	0.19%
2024/03/15	12.4	44.21	13	44.28	44.35	-0.6	1,577	-0.04%
2024/03/14	4	45.29	0	0.00	44.90	4	1,543	0.26%
2024/03/13	0	0.00	7.2	45.20	45.30	-7.2	1,532	-0.47%
2024/03/12	10.1	44.68	27	44.57	44.65	-17	1,491	-1.14%
2024/03/11	3	45.40	9	45.28	45.25	-6	1,465	-0.41%
2024/03/08	0	0.00	27.2	44.47	44.70	-27.2	1,417	-1.92%
2024/03/07	12	43.66	4	44.09	44.20	8	1,376	0.58%
2024/03/06	17	44.28	20	44.55	44.25	-3	1,373	-0.22%
2024/03/05	7	43.94	8	43.87	43.90	-1	1,346	-0.07%
2024/03/04	3	43.50	0	0.00	43.55	3	1,336	0.22%
2024/03/01	1.2	43.69	31.1	43.60	43.70	-29.8	1,382	-2.16%
2024/02/29	1.2	42.83	1	42.70	42.95	0.2	1,371	0.01%
2024/02/27	0.9	42.91	1	43.01	42.80	-0.2	1,369	-0.01%
2024/02/26	6	42.98	11	42.73	42.90	-5	1,372	-0.36%
2024/02/23	6.1	42.71	0	0.00	42.65	6.1	1,379	0.44%
2024/02/22	10	43.12	0	0.00	42.95	10	1,394	0.72%
2024/02/21	0.1	42.90	4	43.10	43.25	-3.9	1,418	-0.28%
2024/02/20	9	42.84	0	0.00	42.70	9	1,429	0.63%
2024/02/19	4	43.09	17	42.92	42.90	-13	1,459	-0.89%
2024/02/16	0.1	42.15	10	42.20	42.25	-10	1,499	-0.66%
2024/02/15	8.1	41.87	1	42.00	41.90	7.1	1,548	0.46%
2024/02/05	11	42.03	1.5	41.96	42.00	9.5	1,565	0.61%
2024/02/02	0	0.00	10	42.32	42.20	-10	1,608	-0.62%
2024/02/01	6	42.50	0.6	42.45	42.30	5.4	1,668	0.32%
2024/01/31	3.6	42.04	0	0.00	42.30	3.6	1,725	0.21%
2024/01/30	1	42.05	0	0.00	41.80	1	1,749	0.06%
2024/01/29	1	42.40	1	42.25	42.25	0	1,776	0.00%
2024/01/24	0	0.00	1	42.30	42.15	-1	1,957	-0.05%
2024/01/23	5	42.20	0.8	42.15	42.10	4.2	1,964	0.21%
2024/01/22	0	0.00	6	42.11	42.15	-6	1,966	-0.31%
2024/01/19	1	42.10	0.1	42.15	42.25	0.9	1,969	0.05%
2024/01/18	1	42.05	2	42.20	42.05	-1	1,967	-0.05%
2024/01/17	1	42.05	3.9	42.07	42.05	-2.9	1,975	-0.15%
2024/01/16	0	0.00	1	42.50	42.25	-1	1,973	-0.05%
2024/01/15	2.1	42.33	1	42.65	42.75	1.1	1,985	0.06%
2024/01/12	1	41.70	2.6	42.01	41.75	-1.6	1,983	-0.08%
2024/01/11	0.1	42.10	0	0.00	42.15	0.1	1,985	0.01%
2024/01/10	2	42.13	1.5	42.14	42.15	0.6	2,011	0.03%
2024/01/08	0	42.25	2	42.30	42.25	-2	2,074	-0.10%
2024/01/05	3.1	42.18	3.7	42.28	42.25	-0.5	2,092	-0.03%
2024/01/04	0	0.00	0.9	42.15	42.10	-0.9	2,108	-0.04%
2024/01/03	5	42.21	2.6	42.26	42.15	2.4	2,126	0.11%
2024/01/02	9.1	42.43	5.1	42.49	42.45	4	2,141	0.19%
2023/12/29	2	42.18	1.4	42.21	42.15	0.6	2,145	0.03%
2023/12/28	1.4	42.13	0	0.00	42.35	1.4	2,155	0.07%
2023/12/27	1	42.20	8.2	42.40	42.15	-7.2	2,157	-0.33%
2023/12/26	3.2	42.38	1	42.55	42.50	2.2	2,155	0.10%
2023/12/25	5.1	42.10	0	0.00	42.10	5.1	2,150	0.23%
2023/12/22	0.1	42.25	0	0.00	42.00	0.1	2,155	0.00%
2023/12/21	1	42.00	0	0.00	42.00	1	2,155	0.05%
2023/12/20	0	0.00	2	42.00	42.20	-2	2,152	-0.09%
2023/12/19	15.2	42.11	2.1	42.10	42.00	13.1	2,145	0.61%
2023/12/18	3	42.92	1.6	43.05	42.60	1.4	2,128	0.07%
2023/12/13	1	43.40	12	43.45	43.65	-11	2,077	-0.53%
2023/12/08	0	0.00	0.1	44.05	43.80	-0.1	2,035	0.00%
2023/12/07	2	44.05	2	44.05	44.05	0	2,024	0.00%
2023/12/06	2	44.10	0	0.00	43.95	2	2,014	0.10%
2023/12/05	0	0.00	1.5	43.99	44.10	-1.5	2,001	-0.07%
2023/12/01	0.3	44.46	0	0.00	44.35	0.3	2,046	0.02%
2023/11/30	4	43.70	0	0.00	43.85	4	1,993	0.20%
2023/11/29	0	0.00	5	43.88	44.00	-5	1,975	-0.25%
2023/11/28	4	43.81	0	0.00	43.60	4	1,960	0.21%
2023/11/27	0	0.00	1	43.65	43.20	-1	1,898	-0.05%
2023/11/24	0	0.00	1	43.10	43.05	-1	1,867	-0.05%
2023/11/22	12	43.00	0	0.00	43.10	12	1,859	0.65%
2023/11/21	0	0.00	12	42.83	42.90	-12	1,846	-0.65%
2023/11/20	1	42.90	0	0.00	43.05	1	1,834	0.05%
2023/11/17	0	0.00	1	43.60	43.50	-1	1,826	-0.05%
2023/11/15	0	0.00	2.2	43.66	43.70	-2.2	1,790	-0.12%
2023/11/14	0	0.00	19	43.15	42.95	-19	1,735	-1.09%
2023/11/13	10	42.41	9	42.60	42.90	1	1,696	0.06%
2023/11/10	0	0.00	9	42.92	42.90	-9	1,671	-0.54%
2023/11/09	0	0.00	4	43.03	42.65	-4	1,643	-0.25%
2023/11/08	0	0.00	0.5	42.40	42.65	-0.5	1,601	-0.03%
2023/11/07	5	42.02	0	0.00	42.15	5	1,540	0.32%
2023/11/06	0.5	41.75	0	0.00	41.80	0.5	1,506	0.03%
2023/11/03	9	41.46	13.4	41.64	41.55	-4.4	1,470	-0.30%
2023/11/01	0.1	39.60	0	0.00	39.80	0.1	1,309	0.01%
2023/10/30	0	39.75	2	40.05	39.85	-2	1,320	-0.15%
2023/10/27	0	39.90	0	0.00	39.90	0	1,326	0.00%
2023/10/26	0.1	39.78	0	0.00	39.80	0.1	1,332	0.01%
2023/10/25	0.1	39.90	0	0.00	39.80	0.1	1,334	0.01%
2023/10/23	0.2	39.90	0	0.00	39.95	0.2	1,318	0.01%
2023/10/19	0	0.00	3	39.33	39.45	-3	1,317	-0.23%
2023/10/13	1	39.35	0	0.00	39.35	1	1,252	0.08%
2023/10/12	0.1	39.74	0	0.00	39.85	0.1	1,249	0.01%
2023/10/11	0.1	39.53	0	0.00	39.45	0.1	1,246	0.00%
2023/09/19	0	0.00	0.1	40.35	40.30	-0.1	1,347	-0.01%
2023/09/18	0	40.30	0	0.00	40.20	0	1,346	0.00%
2023/09/12	0	0.00	2	40.00	40.00	-2	1,351	-0.15%
2023/09/11	1	39.91	0	0.00	39.95	1	1,350	0.08%
2023/09/07	0	40.60	0	0.00	40.10	0	1,343	0.00%
2023/09/06	1	41.00	1	41.00	40.75	0	1,318	0.00%
2023/09/01	0	39.70	0	0.00	39.55	0	1,277	0.00%
2023/08/31	1	39.31	0	0.00	39.45	1	1,276	0.08%
2023/08/24	1	38.70	0	0.00	38.80	1	1,343	0.07%
2023/08/23	5	38.88	0	0.00	38.85	5	1,343	0.37%
2023/08/18	1	39.35	0	0.00	39.60	1	1,319	0.08%
2023/08/17	1	39.40	0	0.00	39.35	1	1,322	0.08%
2023/08/16	1	39.20	0	0.00	39.35	1	1,309	0.08%
2023/08/15	1	39.55	0	0.00	39.55	1	1,309	0.08%
2023/08/14	1	39.75	1	39.55	39.60	0	1,317	0.00%
2023/08/09	2	40.15	0	0.00	40.10	2	1,374	0.15%
2023/08/08	2	40.15	0	0.00	40.05	2	1,387	0.14%
2023/08/01	2.2	40.25	0	0.00	40.25	2.2	1,573	0.14%
2023/07/28	0	0.00	5	40.40	40.40	-5	1,564	-0.32%
2023/07/27	3	40.25	20	40.26	40.25	-17	1,565	-1.09%
2023/07/26	0	0.00	0.1	40.15	40.30	-0.1	1,572	-0.01%
2023/07/25	3	40.05	0	0.00	40.05	3	1,594	0.19%
2023/07/24	0	0.00	5	40.65	40.55	-5	1,572	-0.32%
2023/07/21	0.1	40.70	0	0.00	40.45	0.1	1,576	0.01%
2023/07/19	2	40.15	5.2	40.20	40.10	-3.2	1,578	-0.20%
2023/07/12	2.1	39.76	0	0.00	39.80	2.1	1,568	0.13%
2023/07/11	0	0.00	5	40.00	39.90	-5	1,567	-0.32%
2023/07/10	0.2	40.00	0	0.00	39.80	0.2	1,613	0.01%
2023/07/07	1.1	39.82	0	0.00	39.75	1.1	1,628	0.07%
2023/07/06	3.1	40.36	0	0.00	40.20	3.1	1,601	0.19%
2023/07/05	1	42.15	0	0.00	42.15	1	1,547	0.06%
2023/06/30	0	0.00	1	42.00	42.10	-1	1,535	-0.07%
2023/06/28	4	42.00	1	41.95	41.95	3	1,568	0.19%
2023/06/27	0	0.00	2	41.93	41.90	-2	1,578	-0.13%
2023/06/16	5.2	41.98	0	0.00	41.65	5.2	1,665	0.31%
2023/06/14	1	42.05	0	0.00	42.10	1	1,688	0.06%
2023/06/13	0	0.00	6	41.98	42.00	-6	1,707	-0.35%
2023/06/12	1	41.95	5	41.90	41.95	-4	1,723	-0.23%
2023/06/07	1	42.40	0	0.00	42.35	1	1,867	0.05%
2023/06/06	0	0.00	2	42.00	41.95	-2	1,914	-0.10%
2023/06/01	0	0.00	1	41.05	41.15	-1	2,059	-0.05%
2023/05/31	0	0.00	3	40.97	40.85	-3	2,049	-0.15%
2023/05/29	0.3	41.30	0	0.00	41.25	0.3	2,022	0.01%
2023/05/26	6	41.05	0	0.00	41.10	6	2,016	0.30%
2023/05/25	2.1	41.10	0	0.00	41.05	2.1	2,027	0.10%
2023/05/22	1	41.70	0	41.55	41.70	1	2,017	0.05%
2023/05/19	0	41.40	0	0.00	41.40	0	2,021	0.00%
2023/05/18	2	41.05	0	0.00	41.05	2	2,032	0.10%
2023/05/16	1	40.50	0	0.00	40.80	1	2,000	0.05%
2023/05/15	1	41.00	0	0.00	40.80	1	1,991	0.05%
2023/05/12	2	40.43	0	0.00	40.80	2	1,966	0.10%
2023/05/11	1	40.30	2	40.35	40.25	-1	1,969	-0.05%
2023/05/10	4	40.36	0	0.00	40.30	4	1,955	0.20%
2023/05/09	0	0.00	1	40.70	40.70	-1	1,938	-0.05%
2023/04/27	1	42.30	0	0.00	42.30	1	1,831	0.05%
2023/04/26	1	42.15	1	42.15	42.15	0	1,836	0.00%
2023/04/25	0	0.00	0.1	42.50	41.95	-0.1	1,827	-0.01%
2023/04/21	0	0.00	1	42.00	41.85	-1	1,857	-0.05%
2023/04/20	3	42.30	0	0.00	42.25	3	1,888	0.16%
2023/04/19	0	0.00	1	42.65	42.55	-1	1,925	-0.05%
2023/04/18	4	42.80	0	0.00	42.70	4	1,940	0.21%
2023/04/17	0	43.00	0	0.00	42.90	0	1,936	0.00%
2023/04/13	0	0.00	5	43.20	43.20	-5	1,933	-0.26%
2023/04/12	0	0.00	1.3	42.57	42.95	-1.3	1,893	-0.07%
2023/04/11	4	42.51	0	0.00	42.50	4	1,874	0.21%
2023/03/31	3	42.15	0	0.00	41.90	3	1,852	0.16%
2023/03/30	4	42.34	0	0.00	42.40	4	1,846	0.22%
2023/03/28	0	0.00	2	42.40	42.45	-2	1,853	-0.11%
2023/03/23	1	42.85	5	42.90	42.65	-4	1,897	-0.21%
2023/03/22	1	42.20	5	42.40	42.45	-4	1,885	-0.21%
2023/03/20	1	41.45	0	0.00	42.00	1	1,914	0.05%
2023/03/17	1	41.50	0	0.00	41.20	1	1,927	0.05%
2023/03/16	1	41.05	0	0.00	41.20	1	1,944	0.05%
2023/03/15	6.1	41.65	21	41.68	41.65	-14.9	2,033	-0.73%
2023/03/14	5	41.31	0	0.00	41.25	5	2,057	0.24%
2023/03/13	1	41.45	5	41.95	41.85	-4	2,057	-0.19%
2023/03/10	24.1	42.25	16	42.26	42.20	8.1	2,049	0.40%
2023/03/09	3.6	43.03	9	43.02	42.80	-5.4	2,039	-0.26%
2023/03/08	13.3	42.99	5	43.15	43.40	8.3	2,020	0.41%
2023/03/03	0	0.00	1	44.75	44.80	-1	1,888	-0.05%
2023/03/02	1	44.40	0	0.00	44.55	1	1,920	0.05%
2023/03/01	1	44.30	0	0.00	44.40	1	1,961	0.05%
2023/02/23	3	44.80	2	44.88	44.65	1	2,027	0.05%
2023/02/22	1	44.15	1	44.25	44.20	0	2,061	0.00%
2023/02/21	0.1	44.20	0	0.00	44.25	0.1	2,090	0.00%
2023/02/20	0	0.00	2	43.85	44.20	-2	2,146	-0.09%
2023/02/17	0	0.00	2	44.10	44.20	-2	2,220	-0.09%
2023/02/16	0	0.00	0.4	43.80	43.55	-0.4	2,303	-0.02%
2023/02/15	0.1	44.15	1	44.45	43.85	-0.9	2,384	-0.04%
2023/02/14	0	0.00	1	44.35	44.50	-1	2,436	-0.04%
2023/02/13	0	0.00	2.5	44.08	44.10	-2.5	2,534	-0.10%
2023/02/10	0	0.00	3	43.60	43.60	-3	2,651	-0.11%
2023/02/09	1.1	43.75	0	0.00	43.65	1.1	2,917	0.04%
2023/02/08	0.1	44.10	2	44.10	44.00	-1.9	3,232	-0.06%
2023/02/07	1.2	44.16	0	0.00	44.20	1.2	3,368	0.04%
2023/02/06	2.1	43.35	1.3	43.65	43.70	0.8	3,360	0.02%
2023/02/03	4	43.13	0.3	43.30	43.35	3.7	3,369	0.11%
2023/02/02	3.2	43.27	1	43.60	43.25	2.2	3,364	0.07%
2023/02/01	1.2	43.34	0	0.00	43.40	1.2	3,356	0.04%
2023/01/31	1.2	42.92	0	0.00	43.20	1.2	3,386	0.04%
2023/01/30	0.4	42.85	0	0.00	42.90	0.4	3,399	0.01%
2023/01/16	0.1	42.80	0	0.00	42.90	0.1	3,419	0.00%
2023/01/13	0	0.00	1	42.60	42.40	-1	3,450	-0.03%
2023/01/12	1.2	42.53	0	0.00	42.40	1.2	3,498	0.03%
2023/01/11	2	42.85	0	0.00	42.40	2	3,520	0.06%
2023/01/09	0	0.00	4	42.55	42.60	-4	3,486	-0.11%
2023/01/05	1	42.00	0	0.00	41.90	1	3,471	0.03%
2023/01/04	0	0.00	2	42.15	41.90	-2	3,489	-0.06%
2023/01/03	1	41.65	0	0.00	42.10	1	3,518	0.03%
2022/12/30	0.1	42.15	0	0.00	41.85	0.1	3,535	0.00%
2022/12/29	0	41.75	0	0.00	42.15	0	3,537	0.00%
2022/12/27	0.1	42.25	1	42.25	42.00	-0.9	3,546	-0.03%
2022/12/22	1	41.50	0	0.00	41.60	1	3,655	0.03%
2022/12/21	0.1	41.75	0	0.00	41.50	0.1	3,678	0.00%
2022/12/20	1	41.30	2	42.20	41.35	-1	3,704	-0.03%
2022/12/16	0.1	43.10	2	42.40	42.80	-1.9	3,722	-0.05%
2022/12/15	1	42.90	3	42.80	42.85	-2	3,748	-0.05%
2022/12/13	0.2	43.25	1	43.25	42.85	-0.8	3,826	-0.02%
2022/12/12	3	43.10	0.1	42.50	43.35	2.9	3,844	0.08%
2022/12/09	0.2	42.80	0	0.00	42.65	0.2	3,832	0.01%
2022/12/08	15	42.80	0	0.00	43.05	15	3,825	0.39%
2022/12/07	1	43.60	1	42.15	42.15	0	3,798	0.00%
2022/12/06	0	0.00	4.1	41.82	42.05	-4.1	3,709	-0.11%
2022/12/05	0.2	41.75	1	41.50	41.30	-0.8	3,691	-0.02%
2022/12/01	0	0.00	15	41.47	41.70	-15	3,739	-0.40%
2022/11/30	1	40.60	0	0.00	40.65	1	3,791	0.03%
2022/11/29	1	40.30	0	0.00	40.40	1	3,918	0.03%
2022/11/28	7.1	40.46	0	0.00	40.40	7.1	3,944	0.18%
2022/11/25	1	40.30	2	40.50	40.40	-1	3,936	-0.03%
2022/11/24	1	40.20	8	40.37	40.20	-7	3,921	-0.18%
2022/11/23	10	40.04	3	40.05	40.25	7	3,888	0.18%
2022/11/22	0.1	39.95	0	0.00	39.80	0.1	3,856	0.00%
2022/11/18	0.1	40.10	2	39.60	39.55	-1.9	3,805	-0.05%
2022/11/17	0	0.00	12	39.85	39.90	-12	3,751	-0.32%
2022/11/16	16	39.94	0	0.00	39.75	16	3,717	0.43%
2022/11/15	5.1	40.06	0	0.00	40.00	5.1	3,659	0.14%
2022/11/14	14	40.14	1	40.30	40.25	13	3,582	0.36%
2022/11/11	0	0.00	4	39.51	39.10	-4	3,500	-0.11%
2022/11/10	2	38.80	0	0.00	38.70	2	3,419	0.06%
2022/11/09	12	38.75	1	38.95	38.80	11	3,385	0.32%
2022/11/08	0.2	39.00	0	0.00	38.90	0.2	3,291	0.01%
2022/11/07	12.1	38.83	0	0.00	38.60	12.1	3,174	0.38%
2022/11/04	4.1	40.45	0	0.00	40.10	4.1	2,913	0.14%
2022/11/03	7.1	42.80	1	42.70	42.70	6.1	2,588	0.24%
2022/11/01	0	0.00	1	47.25	47.30	-1	2,439	-0.04%
2022/10/27	0	0.00	4	47.05	47.35	-4	2,460	-0.16%
2022/10/26	0	0.00	1	45.85	46.60	-1	2,447	-0.04%
2022/10/24	1	45.55	1	45.55	45.40	0	2,424	0.00%
2022/10/20	0	0.00	1	45.50	45.60	-1	2,432	-0.04%
2022/10/19	1	45.10	53	45.54	46.20	-52	2,390	-2.18%
2022/10/18	0	0.00	50	44.92	45.20	-50	2,371	-2.11%
2022/10/17	0	0.00	10	43.55	44.45	-10	2,367	-0.42%
2022/10/14	3	44.50	20	44.63	44.40	-17	2,368	-0.72%
2022/10/13	2	44.68	13	45.33	44.15	-11	2,377	-0.46%
2022/10/12	0	0.00	5	45.68	45.35	-5	2,357	-0.21%
2022/10/07	1.5	46.43	1	46.60	46.60	0.5	2,324	0.02%
2022/10/06	0	0.00	1	45.80	45.80	-1	2,302	-0.04%
2022/10/03	0.1	45.55	0	0.00	45.85	0.1	2,308	0.00%
2022/09/30	0.2	45.50	0	0.00	45.60	0.2	2,301	0.01%
2022/09/29	0	0.00	7	46.67	46.70	-7	2,277	-0.31%
2022/09/26	1	47.60	0	0.00	47.25	1	2,273	0.04%
2022/09/23	1	49.40	2	49.18	49.00	-1	2,289	-0.04%
2022/09/22	0	0.00	2	49.20	49.50	-2	2,315	-0.09%
2022/09/21	0	48.50	0	0.00	48.90	0	2,267	0.00%
2022/09/20	1	48.40	1	48.30	48.30	0	2,235	0.00%
2022/09/19	0	0.00	1	47.10	46.85	-1	2,213	-0.05%
2022/09/16	1	47.60	0	0.00	47.65	1	2,217	0.05%
2022/09/14	3	47.28	1	47.25	47.30	2	2,316	0.09%
2022/09/12	2	48.10	2	47.48	47.55	0	2,485	0.00%
2022/09/08	12	49.07	3	48.40	47.80	9	2,601	0.35%
2022/09/07	2	48.40	0	0.00	48.40	2	2,727	0.07%
2022/09/06	3.1	48.74	9.5	48.77	48.35	-6.4	2,772	-0.23%
2022/09/05	11	48.17	21.3	48.43	48.85	-10.3	2,685	-0.38%
2022/09/02	4	45.41	1	45.10	45.95	3	2,527	0.12%
2022/09/01	0.1	44.90	0	0.00	44.60	0.1	2,497	0.00%
2022/08/31	0	0.00	10	45.16	45.05	-10	2,494	-0.40%
2022/08/29	7	45.52	1	45.55	45.30	6	2,489	0.24%
2022/08/26	1	45.30	0	0.00	45.95	1	2,486	0.04%
2022/08/25	2	45.03	0	0.00	44.95	2	2,474	0.08%
2022/08/22	3	45.23	0	0.00	45.20	3	2,507	0.12%
2022/08/17	13	45.77	0	0.00	45.65	13	2,527	0.51%
2022/08/16	9	45.15	0	0.00	45.00	9	2,521	0.36%
2022/08/12	1	44.35	0	0.00	44.60	1	2,529	0.04%
2022/08/11	10	44.10	0	0.00	44.50	10	2,528	0.40%
2022/08/09	1	43.75	0	0.00	43.85	1	2,537	0.04%
2022/08/05	1	43.50	0	0.00	43.60	1	2,563	0.04%
2022/08/04	1	43.20	0	0.00	42.50	1	2,570	0.04%
2022/08/02	0	0.00	17	43.53	43.65	-17	2,582	-0.66%
2022/07/29	0	0.00	2	43.75	44.45	-2	2,713	-0.07%
2022/07/28	1	44.50	0	0.00	44.15	1	2,755	0.04%
2022/07/27	2	44.35	2	44.03	44.75	0	2,731	0.00%
2022/07/26	1	42.75	0	0.00	42.90	1	2,695	0.04%
2022/07/25	0	0.00	1	42.60	42.60	-1	2,698	-0.04%
2022/07/22	2	41.35	0	0.00	41.60	2	2,689	0.07%
2022/07/21	1	40.75	0	0.00	41.30	1	2,710	0.04%
2022/07/18	4	41.96	0	0.00	42.00	4	2,742	0.15%
2022/07/15	2	41.90	1	41.70	41.90	1	2,760	0.04%
2022/07/14	0	0.00	4.8	42.13	42.20	-4.8	2,785	-0.17%
2022/07/12	2	41.38	0	0.00	41.70	2	2,841	0.07%
2022/07/11	2	42.08	0	0.00	42.05	2	2,832	0.07%
2022/07/08	4	41.48	0	0.00	41.85	4	2,837	0.14%
2022/07/07	1	40.90	1	39.70	40.90	0	2,825	0.00%
2022/07/06	5	40.44	0	0.00	40.10	5	2,839	0.18%
2022/07/05	5	41.41	0	0.00	41.30	5	2,820	0.18%
2022/07/04	5	41.61	1	41.20	41.15	4	2,807	0.14%
2022/07/01	6	42.54	0	0.00	42.40	6	2,799	0.21%
2022/06/30	1	44.75	0	0.00	44.90	1	2,764	0.04%
2022/06/29	10	46.15	0	0.00	46.05	10	2,718	0.37%
2022/06/28	9	46.22	0	0.00	46.25	9	2,702	0.33%
2022/06/27	12	46.83	0	0.00	46.65	12	2,725	0.44%
2022/06/24	10	46.98	0	0.00	46.55	10	2,756	0.36%
2022/06/23	10	47.08	1	47.50	47.05	9	2,752	0.33%
2022/06/21	0	0.00	2	48.15	49.00	-2	2,765	-0.07%
2022/06/20	2	49.35	2	49.40	47.75	0	2,715	0.00%
2022/06/17	0	0.00	1	48.10	48.10	-1	2,596	-0.04%
2022/06/16	2	49.08	20.1	49.29	48.00	-18.1	2,497	-0.72%
2022/06/15	3	47.40	9	47.96	47.60	-6	2,341	-0.26%
2022/06/14	0	0.00	2	45.80	46.30	-2	2,315	-0.09%
2022/06/13	0	0.00	1	45.70	45.75	-1	2,364	-0.04%
2022/06/09	1	45.60	0	0.00	46.15	1	2,538	0.04%
2022/06/02	0	0.00	4	45.40	45.25	-4	2,826	-0.14%
2022/06/01	2	46.00	0	0.00	45.75	2	2,851	0.07%
2022/05/31	2	45.85	0	0.00	46.70	2	2,850	0.07%
2022/05/30	0	0.00	3	45.85	46.20	-3	2,848	-0.11%
2022/05/27	0	0.00	3	45.47	45.60	-3	2,851	-0.11%
2022/05/23	3.1	43.67	2	44.23	43.65	1.1	2,944	0.04%
2022/05/20	5	45.40	0	0.00	45.20	5	2,930	0.17%
2022/05/19	0	0.00	2	45.80	45.60	-2	2,935	-0.07%
2022/05/17	0	0.00	1	46.60	46.50	-1	2,998	-0.03%
2022/05/13	2	45.78	0	0.00	46.45	2	3,055	0.07%
2022/05/12	0.1	46.50	1	45.80	45.50	-0.9	3,071	-0.03%
2022/05/10	1	46.80	1	47.55	47.55	0	3,095	0.00%
2022/05/06	3.1	49.33	8	49.10	49.15	-4.9	3,105	-0.16%
2022/05/05	0	0.00	3	47.22	47.80	-3	3,049	-0.10%
2022/05/04	0	0.00	1	46.20	46.10	-1	3,003	-0.03%
2022/04/28	0	0.00	1	45.80	45.60	-1	3,012	-0.03%
2022/04/27	0	0.00	4	45.20	45.20	-4	3,020	-0.13%
2022/04/26	0	0.00	1	46.75	46.70	-1	3,008	-0.03%
2022/04/22	3	47.70	1	48.00	47.80	2	2,993	0.07%
2022/04/21	2	46.48	2	46.25	46.70	0	2,952	0.00%
2022/04/20	2	47.10	3	47.05	47.30	-1	2,940	-0.03%
2022/04/19	1	46.15	4	46.88	47.15	-3	2,934	-0.10%
2022/04/18	4	46.33	2	46.05	45.75	2	2,926	0.07%
2022/04/14	0	0.00	2	46.55	46.55	-2	2,967	-0.07%
2022/04/07	0	0.00	2	45.30	45.50	-2	2,880	-0.07%
2022/03/31	1	46.30	0	0.00	46.35	1	2,833	0.04%
2022/03/30	1	46.15	0	0.00	46.25	1	2,826	0.04%
2022/03/28	0	0.00	1	46.05	46.05	-1	2,731	-0.04%
2022/03/25	3	46.07	12	45.92	46.50	-9	2,691	-0.33%
2022/03/24	0	0.00	1.3	44.73	45.00	-1.3	2,594	-0.05%
2022/03/23	1	44.25	1	44.30	44.25	0	2,577	0.00%
2022/03/22	0	0.00	2	44.90	44.90	-2	2,564	-0.08%
2022/03/21	0.5	44.88	3.3	44.76	45.00	-2.8	2,547	-0.11%
2022/03/18	0	0.00	1.3	44.24	44.00	-1.3	2,497	-0.05%
2022/03/17	0	0.00	2	44.93	44.80	-2	2,438	-0.08%
2022/03/16	2.1	45.39	7	45.21	45.40	-4.9	2,376	-0.21%
2022/03/15	1.1	45.02	19	45.09	45.10	-17.9	2,324	-0.77%
2022/03/14	1.1	44.51	5	44.69	44.85	-3.9	2,228	-0.18%
2022/03/11	2	44.30	9.5	43.48	44.15	-7.5	2,134	-0.35%
2022/03/10	3.2	42.55	5.9	42.45	42.55	-2.7	1,986	-0.14%
2022/03/09	0	0.00	6	41.66	41.90	-6	1,903	-0.32%
2022/03/08	2	40.30	10	40.46	40.40	-8	1,854	-0.43%
2022/03/07	3	40.37	1	40.60	40.65	2	1,831	0.11%
2022/03/04	2	41.40	1	41.55	41.50	1	1,810	0.06%
2022/03/03	1	41.70	0	0.00	41.70	1	1,806	0.06%
2022/03/02	0	0.00	1	41.50	41.40	-1	1,796	-0.06%
2022/03/01	0	0.00	0.1	41.35	41.55	-0.1	1,789	0.00%
2022/02/25	2	40.78	0.2	40.70	41.15	1.8	1,770	0.10%
2022/02/23	0	0.00	2	41.05	40.70	-2	1,689	-0.12%
2022/02/22	2	40.95	0	0.00	40.95	2	1,667	0.12%
2022/02/21	0	0.00	11	41.50	41.50	-11	1,656	-0.66%
2022/02/17	5	41.26	5	41.33	41.10	0	1,665	0.00%
2022/02/16	10	41.00	0	0.00	41.00	10	1,626	0.61%
2022/02/15	0	0.00	1.4	40.76	40.65	-1.4	1,603	-0.09%
2022/02/14	1.1	40.00	0	0.00	40.20	1.1	1,561	0.07%
2022/02/11	1.7	40.11	1	40.15	40.05	0.7	1,526	0.05%
2022/02/10	1	39.90	0	0.00	39.90	1	1,480	0.07%
2022/02/09	2	39.30	5	39.65	39.65	-3	1,453	-0.21%
2022/02/08	1	39.65	0	0.00	39.65	1	1,456	0.07%
2022/02/07	1	38.70	3	38.97	39.70	-2	1,416	-0.14%
2022/01/26	0	0.00	5	38.40	38.35	-5	1,353	-0.37%
2022/01/24	2	38.40	0	0.00	38.40	2	1,322	0.15%
2022/01/11	1.1	38.46	1	38.60	38.60	0.1	1,211	0.00%
2022/01/10	0	0.00	3	38.02	38.05	-3	1,154	-0.26%
2022/01/07	3	37.58	0	0.00	37.65	3	1,121	0.27%
2022/01/03	0	0.00	1	37.20	37.10	-1	1,103	-0.09%
2021/12/30	0	0.00	13	37.25	37.20	-13	1,112	-1.17%
2021/12/17	0	0.00	2	36.48	36.70	-2	1,085	-0.18%
2021/12/14	0	0.00	1	35.95	35.80	-1	1,132	-0.09%
2021/12/13	1	35.80	1	35.85	35.85	0	1,146	0.00%
2021/12/08	1	36.00	0	0.00	36.00	1	1,165	0.09%
2021/12/06	1	35.95	0	0.00	36.00	1	1,227	0.08%
2021/11/26	1	36.40	0	0.00	36.15	1	1,230	0.08%
2021/11/25	0	0.00	1	36.35	36.40	-1	1,227	-0.08%
2021/11/18	0	0.00	1	37.25	37.15	-1	1,217	-0.08%
2021/11/16	5	37.05	1	37.05	36.85	4	1,213	0.33%
2021/11/09	0	0.00	1	36.00	36.05	-1	1,233	-0.08%
2021/11/05	7	35.89	0	0.00	35.85	7	1,235	0.57%
2021/11/04	0	0.00	1	36.70	36.50	-1	1,191	-0.08%
2021/11/03	0	0.00	1	36.65	36.75	-1	1,182	-0.08%
2021/11/02	0	0.00	1	36.65	36.60	-1	1,179	-0.08%
2021/11/01	0	0.00	1	36.50	36.50	-1	1,185	-0.08%
2021/10/25	1	36.15	0	0.00	36.15	1	1,245	0.08%
2021/10/22	2	36.13	0	0.00	36.35	2	1,255	0.16%
2021/10/21	0	0.00	1	36.50	35.85	-1	1,264	-0.08%
2021/10/19	1	36.05	6	36.08	36.05	-5	1,248	-0.40%
2021/10/18	0	0.00	1	36.25	36.20	-1	1,248	-0.08%
2021/10/13	0	0.00	1	36.45	36.15	-1	1,287	-0.08%
2021/10/12	1	36.30	0	0.00	36.60	1	1,295	0.08%
2021/10/08	0	0.00	2	36.58	36.65	-2	1,283	-0.16%
2021/10/06	11	35.85	0	0.00	35.90	11	1,286	0.86%
2021/10/05	1	35.85	0	0.00	35.85	1	1,296	0.08%
2021/09/29	1	35.50	0	0.00	35.40	1	1,312	0.08%
2021/09/17	7	35.27	0	0.00	35.20	7	1,362	0.51%
2021/09/14	1	35.90	0	0.00	35.85	1	1,297	0.08%
2021/09/08	0	35.60	0	0.00	35.50	0	1,243	0.00%
2021/09/07	1	35.65	0	0.00	35.65	1	1,250	0.08%
2021/09/06	0	36.00	0	0.00	35.95	0	1,254	0.00%
2021/09/03	2	36.15	0	0.00	36.20	2	1,252	0.16%
2021/08/30	5	36.07	0	0.00	36.20	5	1,233	0.41%
2021/08/26	10	35.90	0	0.00	35.75	10	1,229	0.81%
2021/08/24	0	0.00	1	36.20	36.20	-1	1,217	-0.08%
2021/08/23	10	36.05	0	0.00	35.95	10	1,217	0.82%
2021/08/20	0	0.00	1	35.85	35.90	-1	1,216	-0.08%
2021/08/19	1	38.00	0	0.00	37.85	1	1,216	0.08%
2021/08/18	0	0.00	4	37.75	38.60	-4	1,177	-0.34%
2021/08/11	0	0.00	1	38.50	38.60	-1	1,157	-0.09%
2021/08/09	1	38.45	0	0.00	38.45	1	1,209	0.08%
2021/08/05	2	38.45	0	0.00	38.80	2	1,249	0.16%
2021/08/03	1	38.20	3	38.15	38.25	-2	1,356	-0.15%
2021/07/29	1	38.15	0	0.00	38.30	1	1,360	0.07%
2021/07/26	2	38.80	0	0.00	38.60	2	1,427	0.14%
2021/07/21	3	38.45	0	0.00	38.60	3	1,458	0.21%
2021/07/16	0	0.00	1	39.15	38.90	-1	1,597	-0.06%
2021/07/15	0	39.00	0	0.00	39.15	0	1,607	0.00%
2021/07/14	2	39.13	1	39.05	38.95	1	1,650	0.06%
2021/07/09	1	38.90	0	0.00	38.85	1	1,691	0.06%
2021/07/05	0	0.00	1	39.45	39.40	-1	1,757	-0.06%
2021/07/02	0	0.00	1	39.25	39.30	-1	1,784	-0.06%
2021/07/01	0	0.00	1	39.20	39.10	-1	1,791	-0.06%
2021/06/30	1	39.15	0	0.00	39.20	1	1,803	0.06%
2021/06/28	0.2	38.50	1	38.55	38.50	-0.8	1,771	-0.05%
2021/06/25	1	38.50	0	0.00	38.35	1	1,790	0.06%
2021/06/22	0	0.00	1	38.50	38.70	-1	1,966	-0.05%
2021/06/17	0	0.00	1	38.35	38.75	-1	2,184	-0.05%
2021/06/15	0	0.00	1	38.55	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	0	0.00	1	37.85	37.95	-1	2,504	-0.04%
2021/05/27	1	38.05	0	0.00	37.85	1	2,615	0.04%
2021/05/24	1	36.75	0	0.00	36.85	1	2,634	0.04%
2021/05/18	0	0.00	2	36.85	37.40	-2	2,664	-0.08%
2021/05/17	2	36.05	0	0.00	35.55	2	2,652	0.08%
2021/05/13	2	36.30	0	0.00	36.55	2	2,615	0.08%
2021/05/11	1	39.00	0	0.00	38.95	1	2,533	0.04%
2021/05/06	1	38.60	0	0.00	38.70	1	2,458	0.04%
2021/05/05	1	38.15	0	0.00	38.30	1	2,449	0.04%
2021/04/29	2	39.45	2	39.50	39.50	0	2,385	0.00%
2021/04/28	2	39.60	0	0.00	39.60	2	2,380	0.08%
2021/04/27	0	0.00	2	39.95	39.65	-2	2,390	-0.08%
2021/04/22	3	40.40	9	40.13	39.65	-6	2,352	-0.26%
2021/04/21	0	0.00	2	39.65	39.70	-2	2,230	-0.09%
2021/04/20	2	39.80	2	39.60	39.75	0	2,244	0.00%
2021/04/19	2	39.30	1	39.50	39.45	1	2,230	0.04%
2021/04/16	0	0.00	1	38.55	38.60	-1	2,201	-0.05%
2021/04/15	1	38.40	3	38.40	38.40	-2	2,204	-0.09%
2021/04/13	2	38.63	2	38.80	38.40	0	2,310	0.00%
2021/04/12	3	38.50	0	0.00	38.70	3	2,327	0.13%
2021/04/08	5	38.01	0	0.00	38.35	5	2,308	0.22%
2021/03/29	5	37.69	5.4	37.80	37.60	-0.4	2,295	-0.02%
2021/03/26	5	36.95	1	37.45	37.70	4	2,286	0.17%
2021/03/23	1	36.40	0	0.00	36.20	1	2,104	0.05%
2021/03/22	0	0.00	2	36.20	36.20	-2	2,031	-0.10%
2021/03/19	4.1	36.60	2	36.40	36.30	2.1	1,942	0.11%
2021/03/17	1	36.70	0	0.00	36.70	1	1,787	0.06%
2021/03/16	0	0.00	5	36.90	37.10	-5	1,759	-0.28%
2021/03/15	0	0.00	2	36.75	36.85	-2	1,766	-0.11%
2021/03/09	0	0.00	0.3	36.50	36.10	-0.3	1,739	-0.02%
2021/03/08	2	36.50	0	0.00	36.30	2	1,733	0.12%
2021/03/04	1	37.25	0	0.00	37.20	1	1,707	0.06%
2021/03/02	1	36.60	0	0.00	36.55	1	1,689	0.06%
2021/02/26	1	36.70	0	0.00	36.50	1	1,691	0.06%
2021/02/23	0	0.00	1	37.15	37.05	-1	1,671	-0.06%
2021/02/18	3	36.50	0	0.00	36.50	3	1,679	0.18%
2021/02/05	3	35.47	4	35.70	35.50	-1	1,670	-0.06%
2021/02/04	0	0.00	1	35.55	35.55	-1	1,671	-0.06%
2021/02/03	1	35.55	1	35.70	35.65	0	1,697	0.00%
2021/02/02	4	35.59	5	35.84	35.85	-1	1,716	-0.06%
2021/02/01	0	0.00	2	35.30	35.20	-2	1,716	-0.12%
2021/01/28	1	35.10	0	0.00	35.30	1	1,719	0.06%
2021/01/27	2	35.28	2	35.28	35.20	0	1,721	0.00%
2021/01/22	1	35.20	5	35.22	35.20	-4	1,710	-0.23%
2021/01/20	2	35.70	5	35.76	35.50	-3	1,731	-0.17%
2021/01/18	4	36.20	0	0.00	36.30	4	1,713	0.23%
2021/01/13	1	36.85	0	0.00	36.85	1	1,772	0.06%
2021/01/11	1	37.20	0	0.00	37.35	1	1,744	0.06%
2021/01/08	1	37.35	0	0.00	37.45	1	1,735	0.06%
2021/01/07	1	37.40	0	0.00	37.20	1	1,735	0.06%
2021/01/06	1	37.95	0	0.00	37.65	1	1,659	0.06%
2021/01/05	2	38.18	1	38.10	38.15	1	1,608	0.06%
2021/01/04	4	38.30	0	0.00	38.45	4	1,583	0.25%
2020/12/30	1	38.20	0	0.00	38.55	1	1,560	0.06%
2020/12/29	0	0.00	10	38.55	38.55	-10	1,555	-0.64%
2020/12/28	0	0.00	2	38.80	38.75	-2	1,577	-0.13%
2020/12/23	0	0.00	2	38.70	38.25	-2	1,623	-0.12%
2020/12/22	0	0.00	3	39.05	38.25	-3	1,626	-0.18%
2020/12/16	1	38.30	0	0.00	38.60	1	1,645	0.06%
2020/12/11	1	38.30	4	38.36	38.60	-3	1,803	-0.17%
2020/12/07	0	0.00	1	39.05	38.70	-1	2,041	-0.05%
2020/12/04	13	39.02	0	0.00	38.95	13	2,205	0.59%
2020/12/02	0	0.00	1	39.10	38.95	-1	2,322	-0.04%
2020/11/25	1	39.35	0	0.00	39.35	1	2,648	0.04%
2020/11/24	0	0.00	13	39.45	39.35	-13	2,649	-0.49%
2020/11/23	0	0.00	6	39.86	39.80	-6	2,637	-0.23%
2020/11/19	3	40.15	0	0.00	39.75	3	2,638	0.11%
2020/11/17	0	0.00	1	39.60	39.60	-1	2,611	-0.04%
2020/11/13	1	39.50	1	39.40	39.35	0	2,631	0.00%
2020/11/12	0	0.00	1	39.35	39.30	-1	2,628	-0.04%
2020/11/11	0	0.00	1	39.70	39.60	-1	2,622	-0.04%
2020/11/10	0	0.00	10	39.20	39.15	-10	2,601	-0.38%
2020/11/05	1	39.00	0	0.00	38.70	1	2,574	0.04%
2020/10/30	0	0.00	3	39.20	38.95	-3	2,627	-0.11%
2020/10/29	0.1	39.35	0	0.00	39.35	0.1	2,612	0.00%
2020/10/28	0	0.00	1	39.35	39.35	-1	2,602	-0.04%
2020/10/23	0	0.00	1	38.75	38.70	-1	2,593	-0.04%
2020/10/22	1	38.30	0	0.00	38.70	1	2,622	0.04%
2020/10/20	0	0.00	1	38.20	38.30	-1	2,596	-0.04%
2020/10/19	0	0.00	1	39.00	38.75	-1	2,616	-0.04%
2020/10/15	0	0.00	3	39.07	38.95	-3	2,640	-0.11%
2020/10/13	0	0.00	1	38.80	38.80	-1	2,652	-0.04%
2020/10/12	0	0.00	8	39.38	39.10	-8	2,660	-0.30%
2020/10/06	1	39.65	1	39.70	39.75	0	2,679	0.00%
2020/10/05	1	39.15	0	0.00	39.45	1	2,701	0.04%
2020/09/30	14	39.17	3	39.30	39.05	11	2,690	0.41%
2020/09/29	0	0.00	4	38.93	39.10	-4	2,668	-0.15%
2020/09/28	0	0.00	2	37.98	38.10	-2	2,642	-0.08%
2020/09/24	0	0.00	2	38.25	37.70	-2	2,640	-0.08%
2020/09/21	4	39.65	0	0.00	39.15	4	2,630	0.15%
2020/09/18	2	39.45	1	40.10	39.75	1	2,753	0.04%
2020/09/16	1	38.90	0	0.00	38.85	1	2,915	0.03%
2020/09/15	0	0.00	17	38.84	38.90	-17	3,039	-0.56%
2020/09/14	5	39.29	14	39.16	39.05	-9	3,164	-0.28%
2020/09/11	5	40.88	3	40.48	39.75	2	3,202	0.06%
2020/09/10	4	39.90	1	39.75	39.90	3	3,088	0.10%
2020/09/09	1	38.40	14	39.00	39.60	-13	3,036	-0.43%
2020/09/08	1	37.95	0	0.00	37.90	1	2,882	0.03%
2020/09/07	4	39.16	12	38.88	38.65	-8	2,923	-0.27%
2020/09/04	118	38.64	123	38.85	39.00	-5	2,890	-0.17%	大買/大賣/
2020/09/03	1	37.40	0	0.00	36.70	1	2,665	0.04%
2020/09/02	11	37.21	6	37.20	36.95	5	2,738	0.18%
2020/09/01	7	36.22	13	36.50	36.55	-6	2,839	-0.21%
2020/08/31	13	36.26	0	0.00	36.00	13	2,852	0.46%
2020/08/26	1	35.65	1	35.65	35.65	0	2,943	0.00%
2020/08/25	0	0.00	4	35.73	35.75	-4	2,966	-0.13%
2020/08/24	3	34.70	2	34.85	34.75	1	2,976	0.03%
2020/08/21	7	34.91	0	0.00	34.95	7	2,993	0.23%
2020/08/20	0	0.00	3	34.78	35.00	-3	3,007	-0.10%
2020/08/19	5	34.95	2	35.05	35.05	3	3,000	0.10%
2020/08/18	0	0.00	2	35.00	35.00	-2	3,012	-0.07%
2020/08/17	21	35.08	5	35.04	35.15	16	3,036	0.53%
2020/08/14	0	0.00	1	34.75	34.70	-1	3,065	-0.03%
2020/08/13	0	0.00	5	34.89	35.00	-5	3,085	-0.16%
2020/08/12	2	35.05	0	0.00	35.05	2	3,113	0.06%
2020/08/11	1	35.35	0	0.00	35.40	1	3,138	0.03%
2020/08/10	0	0.00	3	35.40	35.40	-3	3,171	-0.09%
2020/08/07	5	35.72	0	0.00	35.50	5	3,204	0.16%
2020/08/06	4	36.33	10	36.50	36.45	-6	3,202	-0.19%
2020/08/04	2	35.05	2	35.20	35.05	0	3,269	0.00%
2020/07/31	10	34.96	1	35.00	34.90	9	3,326	0.27%
2020/07/30	1	35.05	0	0.00	35.05	1	3,338	0.03%
2020/07/29	1	34.95	0	0.00	34.95	1	3,365	0.03%
2020/07/28	1	35.05	0	0.00	34.70	1	3,402	0.03%
2020/07/27	4	35.66	4	35.50	35.55	0	3,448	0.00%
2020/07/24	3	36.82	3	36.53	36.50	0	3,454	0.00%
2020/07/23	1	38.50	0	0.00	38.40	1	3,447	0.03%
2020/07/22	3	38.43	1	38.40	38.45	2	3,439	0.06%
2020/07/21	0	0.00	5	38.91	38.75	-5	3,444	-0.15%
2020/07/20	1	38.85	10	38.90	38.95	-9	3,435	-0.26%
2020/07/17	0	0.00	1	38.85	38.65	-1	3,424	-0.03%
2020/07/16	0	0.00	1	38.75	38.75	-1	3,456	-0.03%
2020/07/15	2	38.30	1	38.55	38.75	1	3,453	0.03%
2020/07/14	2	38.20	0	0.00	38.20	2	3,460	0.06%
2020/07/13	2	38.25	2	38.25	38.40	0	3,469	0.00%
2020/07/10	10.4	38.51	3	38.60	38.20	7.4	3,507	0.21%
2020/07/09	0	0.00	9	39.12	39.15	-9	3,478	-0.26%
2020/07/08	2	38.93	1	39.15	39.25	1	3,476	0.03%
2020/07/07	2	38.80	0	0.00	38.80	2	3,467	0.06%
2020/07/06	3	38.97	1	38.95	39.00	2	3,484	0.06%
2020/07/03	3	38.90	0	0.00	38.90	3	3,521	0.09%
2020/07/02	4	38.69	2	38.68	38.80	2	3,538	0.06%
2020/07/01	5	38.73	0	0.00	38.80	5	3,549	0.14%
2020/06/30	11	39.17	2	39.75	39.00	9	3,571	0.25%
2020/06/29	1	38.10	1	38.65	39.60	0	3,567	0.00%
2020/06/23	2	38.95	0	0.00	39.40	2	3,304	0.06%
2020/06/22	0	0.00	2	39.35	39.45	-2	3,177	-0.06%
2020/06/18	0	0.00	1	39.45	39.45	-1	2,947	-0.03%
2020/06/17	1	38.20	1	38.30	38.40	0	2,893	0.00%
2020/06/16	0	0.00	3	37.33	37.85	-3	2,887	-0.10%
2020/06/15	1	37.20	0	0.00	37.00	1	2,897	0.03%
2020/06/12	2	36.75	2	37.38	37.50	0	2,879	0.00%
2020/06/11	2	38.53	3	38.38	38.20	-1	2,827	-0.04%
2020/06/10	0	0.00	1	39.50	39.35	-1	2,792	-0.04%
2020/06/09	11	39.66	7	39.59	39.55	4	2,808	0.14%
2020/06/08	5	38.82	9	38.24	39.30	-4	2,721	-0.15%
2020/06/05	5	36.63	3	36.67	36.85	2	2,596	0.08%
2020/06/04	2	36.28	0	0.00	36.25	2	2,576	0.08%
2020/06/03	1	35.40	0	0.00	35.75	1	2,561	0.04%
2020/06/02	0	0.00	2	35.20	35.15	-2	2,543	-0.08%
2020/05/29	2	34.20	0	0.00	33.90	2	2,549	0.08%
2020/05/26	0	0.00	3	34.25	34.25	-3	2,548	-0.12%
2020/05/22	0	0.00	1	34.35	34.20	-1	2,519	-0.04%
2020/05/21	0	0.00	2	34.65	34.80	-2	2,495	-0.08%
2020/05/19	0	0.00	5	34.00	33.90	-5	2,449	-0.20%
2020/05/18	0	0.00	3	33.15	33.50	-3	2,425	-0.12%
2020/05/13	0	0.00	21	34.05	33.90	-21	2,366	-0.89%
2020/05/12	0	0.00	6	34.15	34.25	-6	2,362	-0.25%
2020/05/11	1	34.35	4	33.89	34.25	-3	2,322	-0.13%
2020/05/08	4	33.04	0	0.00	33.15	4	2,269	0.18%
2020/05/06	3	32.58	6	32.86	32.80	-3	2,236	-0.13%
2020/05/05	2	32.40	2	32.30	32.40	0	2,204	0.00%
2020/05/04	4	32.05	1	32.05	32.10	3	2,172	0.14%
2020/04/30	4	32.14	1	32.95	32.95	3	2,128	0.14%
2020/04/27	1	30.95	0	0.00	31.00	1	2,022	0.05%
2020/04/24	1	30.85	0	0.00	30.65	1	1,991	0.05%
2020/04/21	1	30.50	0	0.00	30.00	1	1,948	0.05%
2020/04/20	0	0.00	2	31.00	31.00	-2	1,914	-0.10%
2020/04/17	1	30.80	0	0.00	30.80	1	1,912	0.05%
2020/04/16	0	0.00	8	31.00	30.90	-8	1,889	-0.42%
2020/04/15	3	31.03	0	0.00	31.25	3	1,871	0.16%
2020/04/13	0	0.00	4	30.53	30.45	-4	1,845	-0.22%
2020/04/08	4	30.00	1	29.90	30.00	3	1,858	0.16%
2020/04/06	2	28.45	0	0.00	28.45	2	1,788	0.11%
2020/04/01	1	28.95	0	0.00	28.65	1	1,775	0.06%
2020/03/31	0	0.00	11	29.15	29.30	-11	1,748	-0.63%
2020/03/30	0	0.00	15	28.40	28.40	-15	1,719	-0.87%
2020/03/27	2	28.43	16	28.23	28.25	-14	1,731	-0.81%
2020/03/26	2	28.00	0	0.00	27.95	2	1,736	0.12%
2020/03/25	4	27.41	1	28.05	27.70	3	1,729	0.17%
2020/03/24	15	26.68	0	0.00	26.55	15	1,693	0.89%
2020/03/23	1	26.70	0	0.00	26.40	1	1,657	0.06%
2020/03/20	19	27.24	3	27.52	27.45	16	1,646	0.97%
2020/03/19	6	26.40	2	26.05	25.90	4	1,617	0.25%
2020/03/18	2	28.85	0	0.00	28.55	2	1,595	0.13%
2020/03/17	2	29.10	0	0.00	29.15	2	1,575	0.13%
2020/03/16	1	29.90	0	0.00	29.90	1	1,579	0.06%
2020/03/13	21	30.08	0	0.00	30.80	21	1,553	1.35%
2020/03/12	5	32.70	3	33.10	32.75	2	1,508	0.13%
2020/03/11	7	34.20	0	0.00	33.60	7	1,547	0.45%
2020/03/10	0	0.00	5	33.15	33.45	-5	1,561	-0.32%
2020/03/09	3	33.72	0	0.00	33.70	3	1,580	0.19%
2020/03/05	1	35.05	0	0.00	35.15	1	1,578	0.06%
2020/03/04	0	0.00	1	35.25	35.10	-1	1,593	-0.06%
2020/03/03	3	36.10	2	36.15	35.85	1	1,572	0.06%
2020/02/27	2	36.75	0	0.00	37.00	2	1,586	0.13%
2020/02/25	1	36.70	0	0.00	36.90	1	1,656	0.06%
2020/02/21	1	37.00	0	0.00	37.00	1	1,745	0.06%
2020/02/18	0	0.00	1	37.20	37.20	-1	1,884	-0.05%
2020/02/17	2	37.05	0	0.00	36.85	2	1,917	0.10%
2020/02/13	1	37.55	2	37.75	37.50	-1	1,952	-0.05%
2020/02/10	1	36.70	2	36.65	36.70	-1	2,033	-0.05%
2020/02/07	2	36.95	1	37.25	36.80	1	2,057	0.05%
2020/02/06	0	0.00	1	37.60	37.60	-1	2,058	-0.05%
2020/02/03	0	0.00	3	37.35	37.35	-3	2,112	-0.14%
2020/01/30	1	36.50	2	37.15	36.90	-1	2,097	-0.05%
2020/01/20	1	38.25	0	0.00	38.00	1	2,082	0.05%
2020/01/17	1	38.45	0	0.00	38.20	1	2,078	0.05%
2020/01/16	5	38.10	3	37.95	38.25	2	2,095	0.10%
2020/01/15	0	0.00	1	38.00	37.75	-1	2,084	-0.05%
2020/01/13	1	37.60	0	0.00	37.85	1	2,090	0.05%
2020/01/10	3	37.50	0	0.00	37.20	3	2,113	0.14%
2020/01/03	0	0.00	1	37.80	37.70	-1	2,072	-0.05%
2019/12/31	10	38.00	0	0.00	38.10	10	2,044	0.49%
2019/12/30	2	38.00	0	0.00	38.00	2	2,040	0.10%
2019/12/27	3	37.80	0	0.00	38.00	3	2,031	0.15%
2019/12/26	1	37.50	0	0.00	37.80	1	2,018	0.05%
2019/12/25	2	37.55	0	0.00	37.65	2	2,008	0.10%
2019/12/24	2	37.50	0	0.00	37.55	2	2,035	0.10%
2019/12/20	1	37.60	0	0.00	37.60	1	2,040	0.05%
2019/12/19	0	0.00	1	38.05	37.95	-1	2,043	-0.05%
2019/12/13	1	37.75	0	0.00	37.80	1	2,029	0.05%
2019/12/12	1	38.00	0	0.00	37.95	1	2,015	0.05%
2019/12/11	3	37.80	4	38.00	37.85	-1	2,008	-0.05%
2019/12/10	9	38.54	2	38.40	38.45	7	1,979	0.35%
2019/12/09	2	39.15	0	0.00	38.70	2	1,963	0.10%
2019/12/06	6	39.38	5	39.49	39.50	1	1,937	0.05%
2019/12/05	0	0.00	1	38.70	38.70	-1	1,897	-0.05%
2019/12/04	2	37.68	0	0.00	38.15	2	1,857	0.11%
2019/12/03	1	37.75	0	0.00	37.70	1	1,821	0.05%
2019/11/29	1	37.65	1	37.75	37.65	0	1,774	0.00%
2019/11/28	0	0.00	3	37.70	37.35	-3	1,732	-0.17%
2019/11/27	8	37.00	3	37.03	37.10	5	1,758	0.28%
2019/11/26	5	36.94	2	37.38	36.60	3	1,741	0.17%
2019/11/25	7	37.44	0	0.00	37.25	7	1,699	0.41%
2019/11/22	3	37.47	0	0.00	37.80	3	1,666	0.18%
2019/11/21	5	36.37	0	0.00	36.70	5	1,605	0.31%
2019/11/20	10	35.73	0	0.00	35.90	10	1,535	0.65%
2019/11/19	3	35.83	0	0.00	35.90	3	1,492	0.20%
2019/11/18	2	36.80	1	36.80	36.85	1	1,409	0.07%
2019/11/15	4	37.01	2	36.98	37.10	2	1,368	0.15%
2019/11/14	5	37.55	0	0.00	37.40	5	1,325	0.38%
2019/11/13	4	38.50	0	0.00	38.40	4	1,286	0.31%
2019/11/12	0	0.00	5	39.09	39.10	-5	1,251	-0.40%
2019/11/11	8	39.73	2	39.40	39.35	6	1,226	0.49%
2019/11/08	3	40.20	2	40.30	40.20	1	1,190	0.08%
2019/11/07	9	40.99	0	0.00	41.10	9	1,165	0.77%
2019/11/06	5	40.40	0	0.00	40.10	5	1,130	0.44%
2019/11/05	2	40.80	0	0.00	40.55	2	1,106	0.18%
2019/11/01	2	40.80	0	0.00	40.90	2	1,082	0.18%
2019/10/31	1	41.45	0	0.00	40.90	1	1,071	0.09%
2019/10/17	1	41.55	0	0.00	41.50	1	956	0.10%
2019/10/08	1	41.70	0	0.00	41.65	1	926	0.11%
2019/10/03	0	0.00	1	42.15	42.10	-1	916	-0.11%
2019/10/02	2	41.80	0	0.00	41.80	2	906	0.22%
2019/09/26	1	43.10	0	0.00	42.60	1	869	0.12%
2019/09/18	1	43.55	0	0.00	43.40	1	778	0.13%
2019/09/16	6	43.55	0	0.00	43.75	6	784	0.77%
2019/09/11	1	43.70	0	0.00	43.70	1	775	0.13%
2019/08/16	0	0.00	1	44.15	43.85	-1	819	-0.12%
2019/08/13	1	43.60	0	0.00	43.80	1	837	0.12%
2019/07/24	0	0.00	5	47.15	47.00	-5	899	-0.56%
2019/07/22	1	47.10	0	0.00	47.20	1	895	0.11%
2019/07/19	0	0.00	1	47.20	47.20	-1	908	-0.11%
2019/07/16	1	46.55	0	0.00	46.50	1	914	0.11%
2019/07/15	2	46.60	0	0.00	46.40	2	907	0.22%
2019/07/11	1	46.10	0	0.00	46.00	1	908	0.11%
2019/07/02	2	46.00	0	0.00	46.20	2	915	0.22%
2019/06/24	0	0.00	1	46.40	46.20	-1	920	-0.11%
2019/06/17	1	45.50	0	0.00	45.50	1	901	0.11%
2019/06/14	2	45.60	0	0.00	45.50	2	900	0.22%
2019/05/31	1	45.75	1	46.30	46.85	0	845	0.00%
2019/05/30	1	45.75	0	0.00	45.70	1	844	0.12%
2019/05/29	1	45.90	0	0.00	45.80	1	841	0.12%
2019/05/10	1	45.80	0	0.00	45.90	1	718	0.14%
2019/05/09	2	46.78	0	0.00	46.85	2	704	0.28%
2019/05/02	2	47.55	0	0.00	47.60	2	671	0.30%
2019/04/30	1	47.60	1	47.80	47.90	0	672	0.00%
2019/04/18	1	46.70	0	0.00	46.80	1	641	0.16%
2019/04/16	1	46.95	0	0.00	47.00	1	662	0.15%
2019/02/15	0	0.00	1	47.85	48.05	-1	616	-0.16%
2019/02/11	0	0.00	4	47.08	47.55	-4	636	-0.63%
2019/01/15	0	0.00	3	47.05	47.05	-3	709	-0.42%
2019/01/08	0	0.00	1	46.45	46.40	-1	745	-0.13%
2019/01/02	1	44.15	0	0.00	44.40	1	766	0.13%
2018/12/22	0	0.00	2	44.38	44.30	-2	816	-0.24%
2018/12/06	1	43.50	1	43.60	43.60	0	1,025	0.00%
2018/11/22	1	43.90	0	0.00	43.65	1	1,094	0.09%
2018/11/21	0	0.00	1	43.95	43.90	-1	1,093	-0.09%
2018/11/20	0	0.00	2	44.00	44.00	-2	1,087	-0.18%
2018/11/13	0	0.00	3	43.97	44.20	-3	1,103	-0.27%
2018/11/05	0	0.00	1	44.10	44.10	-1	1,097	-0.09%
2018/10/25	4	43.80	1	43.50	43.05	3	1,122	0.27%
2018/10/17	0	0.00	1	45.00	44.95	-1	1,193	-0.08%
2018/10/16	0	0.00	1	45.00	45.00	-1	1,190	-0.08%
2018/10/15	2	45.38	0	0.00	45.25	2	1,188	0.17%
2018/10/11	6	45.64	0	0.00	45.50	6	1,173	0.51%
2018/10/09	2	48.00	0	0.00	47.80	2	1,155	0.17%
2018/10/08	1	47.80	0	0.00	47.60	1	1,151	0.09%
2018/10/05	2	47.75	4	48.15	47.70	-2	1,159	-0.17%
2018/10/02	3	49.52	0	0.00	49.35	3	1,185	0.25%
2018/09/28	0	0.00	5	49.20	49.10	-5	1,227	-0.41%
2018/09/18	0	0.00	0.2	49.25	49.55	-0.2	1,223	-0.02%
2018/09/14	0	0.00	2	50.00	49.35	-2	1,229	-0.16%
2018/09/13	1	49.80	0	0.00	49.70	1	1,229	0.08%
2018/09/12	0	0.00	8	49.38	49.30	-8	1,209	-0.66%
2018/09/11	0	0.00	1	48.30	48.50	-1	1,191	-0.08%
2018/09/07	1	47.30	0	0.00	47.45	1	1,185	0.08%
2018/09/03	0	0.00	1	47.55	47.60	-1	1,187	-0.08%
2018/08/30	3	46.47	1	46.70	46.65	2	1,152	0.17%
2018/08/29	0	0.00	1	46.00	46.00	-1	1,146	-0.09%
2018/08/23	3	45.85	0	0.00	45.85	3	1,177	0.25%
2018/08/13	0	0.00	1	45.30	45.15	-1	1,220	-0.08%
2018/08/06	1	45.60	0	0.00	45.55	1	1,233	0.08%
2018/08/02	1	46.10	0	0.00	46.20	1	1,224	0.08%
2018/07/30	1	45.90	2	46.20	46.15	-1	1,242	-0.08%
2018/07/27	0	0.00	4	46.46	46.45	-4	1,244	-0.32%
2018/07/26	4	46.20	1	46.45	46.40	3	1,247	0.24%
2018/07/24	3	49.72	0	0.00	49.80	3	1,213	0.25%
2018/07/23	5	49.84	0	0.00	49.85	5	1,191	0.42%
2018/07/20	1	49.55	0	0.00	49.65	1	1,189	0.08%
2018/07/17	1	49.85	0	0.00	49.90	1	1,222	0.08%
2018/07/13	3	50.00	0	0.00	50.00	3	1,288	0.23%
2018/07/11	3	50.10	0	0.00	50.40	3	1,329	0.23%
2018/07/10	0	0.00	2	50.65	50.70	-2	1,329	-0.15%
2018/07/09	1	50.80	1	50.30	50.60	0	1,336	0.00%
2018/07/05	1	49.75	1	49.50	49.40	0	1,367	0.00%
2018/06/19	5	48.85	0	0.00	48.60	5	1,703	0.29%
2018/06/11	0	0.00	1	48.95	48.90	-1	1,724	-0.06%
2018/06/04	3	48.78	0	0.00	48.70	3	1,837	0.16%
2018/06/01	0	0.00	1	49.05	49.00	-1	1,834	-0.05%
2018/05/31	0	0.00	1	49.00	49.15	-1	1,847	-0.05%
2018/05/30	0	0.00	3	48.95	48.90	-3	1,837	-0.16%
2018/05/28	0	0.00	2	49.50	49.80	-2	1,813	-0.11%
2018/05/25	1	49.60	2	49.23	49.60	-1	1,794	-0.06%
2018/05/24	1	48.85	0	0.00	48.90	1	1,773	0.06%
2018/05/23	0	0.00	1	48.20	48.05	-1	1,766	-0.06%
2018/05/21	4	48.11	0	0.00	47.95	4	1,769	0.23%
2018/05/17	0	0.00	1	48.05	48.00	-1	1,782	-0.06%
2018/05/16	1	48.20	0	0.00	48.00	1	1,788	0.06%
2018/05/15	1	48.10	0	0.00	47.70	1	1,786	0.06%
2018/05/10	1	47.05	0	0.00	47.55	1	1,798	0.06%
2018/05/09	1	47.20	0	0.00	47.10	1	1,794	0.06%
2018/05/08	1	47.30	0	0.00	47.65	1	1,787	0.06%
2018/05/07	0	0.00	1	48.60	48.20	-1	1,764	-0.06%
2018/05/04	3	48.52	0	0.00	48.45	3	1,751	0.17%
2018/04/23	2	50.13	0	0.00	49.70	2	1,738	0.12%
2018/04/20	2	50.65	0	0.00	50.40	2	1,732	0.12%
2018/04/19	0	0.00	2	51.40	51.00	-2	1,714	-0.12%
2018/04/18	0	0.00	1	50.60	50.40	-1	1,669	-0.06%
2018/04/16	0	0.00	2	50.40	50.50	-2	1,630	-0.12%
2018/04/13	2	50.20	0	0.00	50.00	2	1,631	0.12%
2018/04/11	2	49.98	1	50.20	49.95	1	1,658	0.06%
2018/04/10	5	52.06	0	0.00	50.50	5	1,625	0.31%
2018/04/09	2	49.85	1	49.90	49.95	1	1,431	0.07%
2018/04/03	1	48.65	0	0.00	48.70	1	1,391	0.07%
2018/03/31	20	49.43	21	48.74	48.45	-1	1,319	-0.08%
2018/03/29	1	47.65	0	0.00	47.50	1	1,268	0.08%
2018/03/22	3	47.40	1	47.40	47.50	2	1,235	0.16%
2018/03/19	1	47.90	0	0.00	47.60	1	1,341	0.07%
2018/03/16	0	0.00	3	47.80	47.70	-3	1,351	-0.22%
2018/03/15	9	47.53	0	0.00	47.65	9	1,347	0.67%
2018/03/14	1	47.50	1	47.50	47.55	0	1,354	0.00%
2018/03/13	0	0.00	36	47.42	47.50	-36	1,336	-2.69%
2018/03/12	3	47.00	1	46.60	47.10	2	1,312	0.15%
2018/03/09	1	45.40	0	0.00	45.90	1	1,300	0.08%
2018/03/08	1	45.10	0	0.00	45.10	1	1,297	0.08%
2018/03/06	0	0.00	10	45.12	45.00	-10	1,288	-0.78%
2018/03/01	1	45.40	0	0.00	45.50	1	1,297	0.08%
2018/02/21	0	0.00	1	44.65	44.65	-1	1,323	-0.08%
2018/02/09	1	44.05	0	0.00	44.35	1	1,328	0.08%
2018/01/29	1	45.80	0	0.00	45.90	1	1,334	0.07%
2018/01/26	5	45.40	0.2	46.10	46.00	4.8	1,345	0.36%
2018/01/24	1	45.65	0	0.00	45.80	1	1,328	0.08%
2018/01/22	1	46.50	0	0.00	46.70	1	1,299	0.08%
2018/01/18	1	47.20	0	0.00	47.10	1	1,283	0.08%
2018/01/16	1	47.05	0	0.00	47.10	1	1,281	0.08%
2018/01/12	5	46.50	0	0.00	46.85	5	1,276	0.39%
2018/01/08	45	47.47	1	47.85	47.10	44	1,231	3.57%
2018/01/04	1	45.00	0	0.00	45.40	1	1,167	0.09%