中鼎 (9933)-元大-佳里券商分點個股進出

台股 » 個股 » 中鼎 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中鼎

(9933)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

中鼎 (9933)籌碼相關－元大-佳里券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-佳里券商分點個股進出
元大-佳里券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/12/13	22	40.30	0	0.00	40.45	22	1,591	1.38%
2024/12/10	9	40.44	0	0.00	40.40	9	1,573	0.57%
2024/12/09	0	40.55	0	0.00	40.40	0	1,567	0.00%
2024/11/12	0	41.30	0	0.00	41.20	0	1,613	0.00%
2024/11/11	1	42.10	0	0.00	41.90	1	1,602	0.06%
2024/11/06	0	43.55	0	0.00	43.15	0	1,596	0.00%
2024/10/21	0	0.00	10	45.70	45.60	-10	2,148	-0.47%
2024/10/17	2	46.10	0	0.00	45.80	2	2,325	0.09%
2024/10/16	1	45.90	0	0.00	46.35	1	2,332	0.04%
2024/10/15	2	46.15	2	45.95	45.95	0	2,374	0.00%
2024/10/14	1	45.90	1	46.20	45.95	0	2,400	0.00%
2024/10/09	1	45.85	0.2	46.80	45.85	0.8	2,564	0.03%
2024/10/08	1	46.60	0	0.00	46.75	1	2,602	0.04%
2024/09/25	0	0.00	30	48.75	48.60	-30	2,911	-1.03%
2024/09/12	0	0.00	2	48.70	49.00	-2	3,811	-0.05%
2024/09/06	0	0.00	2	48.95	49.35	-2	3,975	-0.05%
2024/09/02	0	0.00	1	50.00	50.50	-1	3,993	-0.03%
2024/08/28	0	0.00	1	48.45	48.60	-1	4,001	-0.02%
2024/08/21	1	49.55	0	0.00	48.80	1	4,062	0.02%
2024/08/16	10	48.15	10	47.90	47.90	0	4,094	0.00%
2024/08/09	1	47.60	1	47.25	47.25	0	4,235	0.00%
2024/08/05	0	0.00	1.5	49.28	46.85	-1.5	4,303	-0.04%
2024/08/02	0	0.00	2.1	53.25	51.70	-2.1	4,297	-0.05%
2024/07/22	15	53.83	15	52.10	52.60	0	4,989	0.00%
2024/07/19	3	53.70	1	54.00	53.10	2	5,070	0.04%
2024/07/18	2.7	52.65	0.1	52.00	52.60	2.6	5,027	0.05%
2024/07/16	1	51.30	2	51.45	51.40	-1	5,163	-0.02%
2024/07/15	0.2	50.50	0	0.00	50.60	0.2	5,337	0.00%
2024/07/12	0	0.00	0.2	50.60	50.80	-0.2	5,539	0.00%
2024/07/10	8	52.80	0	0.00	52.20	8	5,498	0.15%
2024/07/09	12	53.40	1	53.60	53.20	11	5,480	0.20%
2024/07/08	10	54.60	1	55.00	54.50	9	5,441	0.17%
2024/07/05	0	0.00	1.1	55.00	54.60	-1.1	5,442	-0.02%
2024/07/04	1	53.90	1	54.00	53.60	0	5,488	0.00%
2024/06/27	1	52.70	1	52.00	52.90	0	5,482	0.00%
2024/06/26	0	0.00	1	52.09	51.80	-1	5,436	-0.02%
2024/06/24	0	53.20	0.1	53.10	53.50	-0.1	5,426	0.00%
2024/06/21	2	53.00	0.1	53.00	52.60	1.9	5,296	0.04%
2024/06/20	0	0.00	0.1	52.80	52.80	-0.1	5,128	0.00%
2024/06/19	0	0.00	3.2	52.82	52.40	-3.2	5,002	-0.06%
2024/06/18	0	0.00	4	50.83	50.90	-4	4,860	-0.08%
2024/06/17	0	0.00	2	49.93	49.95	-2	4,827	-0.04%
2024/06/13	1	49.00	1	49.10	49.05	0	4,777	0.00%
2024/06/11	1	48.20	0	0.00	48.00	1	4,794	0.02%
2024/06/07	0.3	48.70	2	48.75	48.80	-1.7	4,825	-0.04%
2024/06/06	1.3	48.19	0	0.00	48.20	1.3	4,840	0.03%
2024/06/04	1.2	48.53	5	48.45	48.70	-3.8	4,940	-0.08%
2024/05/31	2	47.90	5.3	48.11	48.20	-3.3	4,982	-0.07%
2024/05/28	1	47.70	1	47.80	47.90	0	5,008	0.00%
2024/05/27	0	0.00	1	47.40	47.30	-1	5,005	-0.02%
2024/05/24	1	47.05	0	0.00	47.15	1	4,984	0.02%
2024/05/23	0	0.00	2	47.35	47.40	-2	4,945	-0.04%
2024/05/21	0.2	47.60	0	0.00	47.95	0.2	4,888	0.00%
2024/05/20	0	0.00	1	48.30	48.00	-1	4,869	-0.02%
2024/05/17	2	47.90	3	47.92	47.95	-1	4,821	-0.02%
2024/05/16	0	0.00	1	47.35	47.45	-1	4,804	-0.02%
2024/05/14	1	47.55	0.7	47.55	47.30	0.3	4,728	0.01%
2024/05/13	5	47.51	1.1	47.44	47.55	3.9	4,674	0.08%
2024/05/10	0	0.00	6	48.66	48.75	-6	4,595	-0.13%
2024/05/09	5	48.00	1	47.95	47.55	4	4,531	0.09%
2024/05/08	6.3	48.10	3	47.80	47.80	3.3	4,488	0.07%
2024/05/07	5.3	48.03	10	48.15	48.15	-4.7	4,414	-0.11%
2024/05/06	40.2	49.65	45	48.62	48.55	-4.9	4,204	-0.12%
2024/05/03	3.1	54.13	4.6	54.00	53.90	-1.6	3,721	-0.04%
2024/05/02	3	51.87	2	52.40	52.30	1	3,607	0.03%
2024/04/30	0	0.00	1	51.50	51.70	-1	3,534	-0.03%
2024/04/29	0.4	51.00	2	51.30	51.80	-1.7	3,503	-0.05%
2024/04/26	4	51.60	5	51.06	51.40	-1	3,455	-0.03%
2024/04/25	17	52.12	1.5	51.50	51.40	15.5	3,386	0.46%
2024/04/24	0	0.00	1	50.50	50.50	-1	3,229	-0.03%
2024/04/22	6.1	50.85	10	50.15	49.50	-4	3,118	-0.13%
2024/04/19	24	50.38	22.5	50.37	50.20	1.6	2,973	0.05%
2024/04/18	18	49.85	12	49.95	49.90	6	2,735	0.22%
2024/04/17	0	0.00	1	47.70	48.45	-1	2,496	-0.04%
2024/04/16	1	47.63	1.3	47.65	47.30	-0.3	2,449	-0.01%
2024/04/15	0	0.00	1	49.00	48.90	-1	2,368	-0.04%
2024/04/12	0	0.00	6	49.52	49.55	-6	2,322	-0.26%
2024/04/11	6	48.96	0	0.00	49.20	6	2,276	0.26%
2024/04/10	2	49.45	6	49.73	49.50	-4	2,213	-0.18%
2024/04/09	0	0.00	1.3	48.61	48.55	-1.3	2,082	-0.06%
2024/04/08	0	0.00	2	48.10	47.70	-2	2,016	-0.10%
2024/04/03	0	0.00	1	47.70	47.70	-1	1,974	-0.05%
2024/04/01	2	47.28	0	0.00	46.80	2	1,897	0.11%
2024/03/29	1	47.35	1	47.40	47.40	0	1,864	0.00%
2024/03/28	2	47.73	2	47.30	47.30	0	1,846	0.00%
2024/03/27	1	47.55	1	47.25	47.60	0	1,817	0.00%
2024/03/26	4	46.46	3	45.50	45.50	1	1,677	0.06%
2024/03/25	4	45.66	0	0.00	45.80	4	1,636	0.24%
2024/03/22	2	45.85	2	45.75	45.75	0	1,643	0.00%
2024/03/21	11	45.39	11	45.63	45.85	0	1,646	0.00%
2024/03/15	1	44.20	2	44.45	44.35	-1	1,577	-0.06%
2024/03/14	0	0.00	1	45.10	44.90	-1	1,543	-0.06%
2024/03/13	0	0.00	2	45.25	45.30	-2	1,532	-0.13%
2024/03/12	10.5	44.66	0	0.00	44.65	10.5	1,491	0.70%
2024/03/11	0	0.00	13	45.30	45.25	-13	1,465	-0.89%
2024/03/07	1	43.70	0	0.00	44.20	1	1,376	0.07%
2024/03/06	1	44.25	0	0.00	44.25	1	1,373	0.07%
2024/03/05	14	43.98	2	43.90	43.90	12	1,346	0.89%
2024/03/04	0.2	43.55	0	0.00	43.55	0.2	1,336	0.02%
2024/03/01	0.1	43.68	3	43.97	43.70	-2.9	1,382	-0.21%
2024/02/27	0.2	43.00	0	0.00	42.80	0.2	1,369	0.01%
2024/02/26	8	43.00	0	0.00	42.90	8	1,372	0.58%
2024/02/22	0.5	43.00	0	0.00	42.95	0.5	1,394	0.03%
2024/02/21	1	42.90	3	43.13	43.25	-2	1,418	-0.14%
2024/02/20	1	43.10	0	0.00	42.70	1	1,429	0.07%
2024/01/30	0.1	42.00	0	0.00	41.80	0.1	1,749	0.01%
2024/01/26	0	42.20	3	42.20	42.30	-3	1,945	-0.15%
2024/01/23	2	42.10	0	0.00	42.10	2	1,964	0.10%
2024/01/17	2	42.15	2	41.90	42.05	0	1,975	0.00%
2024/01/16	0	0.00	2	42.30	42.25	-2	1,973	-0.10%
2024/01/15	2.1	42.62	1	42.70	42.75	1.1	1,985	0.06%
2024/01/08	1	42.25	0	0.00	42.25	1	2,074	0.05%
2023/12/19	0	0.00	2	42.10	42.00	-2	2,145	-0.09%
2023/12/18	0.3	43.20	0.4	42.85	42.60	-0.1	2,128	0.00%
2023/12/15	2	43.68	0	0.00	43.50	2	2,105	0.09%
2023/12/13	0	0.00	0.1	43.60	43.65	-0.1	2,077	0.00%
2023/12/08	0.1	43.85	0	0.00	43.80	0.1	2,035	0.00%
2023/12/07	7	44.00	0	0.00	44.05	7	2,024	0.35%
2023/12/05	1	43.95	0	0.00	44.10	1	2,001	0.05%
2023/12/04	0	44.20	0	0.00	44.15	0	2,006	0.00%
2023/11/29	0	0.00	1	44.00	44.00	-1	1,975	-0.05%
2023/11/28	2	43.85	2	43.58	43.60	0	1,960	0.00%
2023/11/21	1	42.85	0	0.00	42.90	1	1,846	0.05%
2023/11/14	8	43.33	6	43.08	42.95	2	1,735	0.12%
2023/11/13	0	0.00	2	43.05	42.90	-2	1,696	-0.12%
2023/11/09	0	0.00	0.4	42.95	42.65	-0.4	1,643	-0.02%
2023/11/07	0	0.00	1	42.00	42.15	-1	1,540	-0.06%
2023/11/06	0	0.00	4	41.65	41.80	-4	1,506	-0.27%
2023/11/03	6.2	41.47	7	41.64	41.55	-0.8	1,470	-0.05%
2023/11/02	0	39.75	0	0.00	39.55	0	1,312	0.00%
2023/11/01	1	39.70	0	0.00	39.80	1	1,309	0.08%
2023/10/31	1	39.85	0	0.00	39.45	1	1,311	0.08%
2023/10/30	0	39.80	1	39.75	39.85	-1	1,320	-0.07%
2023/10/27	0	0.00	1	40.00	39.90	-1	1,326	-0.08%
2023/10/26	0	39.85	0	0.00	39.80	0	1,332	0.00%
2023/10/24	0	39.70	0	0.00	39.50	0	1,326	0.00%
2023/10/23	1	39.90	0	0.00	39.95	1	1,318	0.08%
2023/10/20	1	39.40	0	0.00	39.50	1	1,324	0.08%
2023/10/19	0	39.50	0	0.00	39.45	0	1,317	0.00%
2023/10/18	0	39.60	0	0.00	39.50	0	1,311	0.00%
2023/10/17	1	39.80	0	0.00	39.75	1	1,289	0.08%
2023/10/16	0	0.00	3	40.35	40.15	-3	1,283	-0.23%
2023/10/13	2.3	39.59	0	0.00	39.35	2.3	1,252	0.19%
2023/10/12	1.1	39.62	0	0.00	39.85	1.1	1,249	0.09%
2023/10/06	1	38.90	0	0.00	39.05	1	1,228	0.08%
2023/10/05	0	39.15	0	0.00	38.95	0	1,219	0.00%
2023/10/04	1	38.91	0	0.00	39.00	1	1,211	0.09%
2023/10/03	0	39.40	0	0.00	39.20	0	1,213	0.00%
2023/10/02	0	39.35	0	0.00	39.35	0	1,244	0.00%
2023/09/28	0	39.60	0	0.00	39.45	0	1,301	0.00%
2023/09/27	0	39.55	0	0.00	39.45	0	1,333	0.00%
2023/09/26	1	39.55	0	0.00	39.45	1	1,343	0.08%
2023/09/22	0	39.85	0	0.00	39.65	0	1,351	0.00%
2023/09/15	0	40.15	0	0.00	40.10	0	1,350	0.00%
2023/09/14	1	40.15	0	0.00	40.20	1	1,343	0.07%
2023/09/13	1	40.15	0	0.00	40.10	1	1,342	0.07%
2023/09/11	0.1	40.10	3	40.00	39.95	-2.9	1,350	-0.22%
2023/09/07	1	40.10	0	0.00	40.10	1	1,343	0.08%
2023/09/06	3.1	40.85	3	41.10	40.75	0.1	1,318	0.01%
2023/09/04	0.1	39.75	0	0.00	39.70	0.1	1,263	0.01%
2023/08/31	0	39.50	0	0.00	39.45	0	1,276	0.00%
2023/08/29	0	38.95	1	39.00	38.95	-1	1,312	-0.07%
2023/08/24	0	38.90	0	0.00	38.80	0	1,343	0.00%
2023/08/23	0.1	39.10	0	0.00	38.85	0.1	1,343	0.01%
2023/08/22	0.1	39.15	0	0.00	39.00	0.1	1,333	0.01%
2023/08/21	0.2	39.43	0	0.00	39.20	0.2	1,329	0.01%
2023/08/17	0.1	39.20	0	0.00	39.35	0.1	1,322	0.01%
2023/08/16	0.1	39.40	0	0.00	39.35	0.1	1,309	0.01%
2023/08/15	1	39.45	0	0.00	39.55	1	1,309	0.08%
2023/08/14	3	39.88	0	0.00	39.60	3	1,317	0.23%
2023/08/10	2	39.95	0	0.00	40.10	2	1,351	0.15%
2023/08/08	0.1	40.10	2	40.15	40.05	-1.9	1,387	-0.14%
2023/08/07	2.1	40.01	0	0.00	40.35	2.1	1,402	0.15%
2023/08/04	1	40.00	0	0.00	40.15	1	1,432	0.07%
2023/07/25	0.5	40.15	0	0.00	40.05	0.5	1,594	0.03%
2023/07/24	0	0.00	1	40.70	40.55	-1	1,572	-0.06%
2023/07/21	0	0.00	1	40.75	40.45	-1	1,576	-0.06%
2023/07/19	1	40.00	0	0.00	40.10	1	1,578	0.06%
2023/07/18	1	40.25	0	0.00	40.10	1	1,576	0.06%
2023/07/12	0	39.95	0	0.00	39.80	0	1,568	0.00%
2023/07/07	1	39.90	0	0.00	39.75	1	1,628	0.06%
2023/07/06	1	40.10	0	0.00	40.20	1	1,601	0.06%
2023/07/03	0.1	42.15	0	0.00	42.15	0.1	1,525	0.01%
2023/06/16	0	0.00	1.1	42.01	41.65	-1.1	1,665	-0.07%
2023/06/15	0	0.00	6	42.15	42.10	-6	1,663	-0.36%
2023/06/06	6	42.10	6	41.95	41.95	0	1,914	0.00%
2023/05/29	0	0.00	0.4	41.27	41.25	-0.4	2,022	-0.02%
2023/05/22	1	41.50	2	41.75	41.70	-1	2,017	-0.05%
2023/05/19	4	41.28	4	41.30	41.40	0	2,021	0.00%
2023/05/18	0	0.00	1	41.10	41.05	-1	2,032	-0.05%
2023/05/17	0	0.00	1	40.90	40.90	-1	2,024	-0.05%
2023/05/15	0	0.00	2.3	41.00	40.80	-2.3	1,991	-0.11%
2023/05/11	0.1	40.55	0	0.00	40.25	0.1	1,969	0.01%
2023/05/10	4	40.38	0	0.00	40.30	4	1,955	0.20%
2023/05/09	4	40.63	0	0.00	40.70	4	1,938	0.21%
2023/05/08	1	40.75	0	0.00	41.00	1	1,911	0.05%
2023/05/04	0	0.00	2	42.65	42.75	-2	1,832	-0.11%
2023/04/28	4	42.48	0	0.00	42.50	4	1,852	0.22%
2023/04/21	0	0.00	1	41.95	41.85	-1	1,857	-0.05%
2023/04/14	1	43.00	0	0.00	43.05	1	1,925	0.05%
2023/04/11	0	42.55	0	0.00	42.50	0	1,874	0.00%
2023/03/24	0.5	42.60	0	0.00	42.55	0.5	1,899	0.03%
2023/03/23	0	0.00	0.1	42.55	42.65	-0.1	1,897	-0.01%
2023/03/21	0	0.00	4	42.10	42.05	-4	1,895	-0.21%
2023/03/20	0.1	41.95	0	0.00	42.00	0.1	1,914	0.01%
2023/03/16	1	41.20	0	0.00	41.20	1	1,944	0.05%
2023/03/15	1	41.70	0	0.00	41.65	1	2,033	0.05%
2023/03/14	2	41.50	0	0.00	41.25	2	2,057	0.10%
2023/03/13	2	41.75	0	0.00	41.85	2	2,057	0.10%
2023/03/10	3	42.37	0	0.00	42.20	3	2,049	0.15%
2023/03/08	2	43.28	2	42.98	43.40	0	2,020	0.00%
2023/03/07	2	45.80	1	45.55	45.60	1	1,876	0.05%
2023/02/23	1	44.85	1	44.75	44.65	0	2,027	0.00%
2023/02/22	0	0.00	0.1	44.15	44.20	-0.1	2,061	0.00%
2023/02/14	0	0.00	3	44.37	44.50	-3	2,436	-0.12%
2023/02/13	0.3	43.55	2	44.05	44.10	-1.7	2,534	-0.07%
2023/02/07	1	44.25	1	44.20	44.20	0	3,368	0.00%
2023/02/06	5	43.65	6	43.62	43.70	-1	3,360	-0.03%
2023/02/03	0	0.00	1	43.15	43.35	-1	3,369	-0.03%
2023/02/02	0	43.45	0	0.00	43.25	0	3,364	0.00%
2023/01/10	0	0.00	3	42.90	43.20	-3	3,508	-0.09%
2023/01/09	3	42.57	0	0.00	42.60	3	3,486	0.09%
2022/12/12	1	42.80	1	43.10	43.35	0	3,844	0.00%
2022/12/08	0	0.00	0.1	42.60	43.05	-0.1	3,825	0.00%
2022/12/07	0.4	42.73	1	43.20	42.15	-0.7	3,798	-0.02%
2022/12/02	0.2	41.85	0	0.00	41.80	0.2	3,745	0.01%
2022/12/01	0.1	41.40	1	41.30	41.70	-0.9	3,739	-0.02%
2022/11/30	0	40.70	1	40.80	40.65	-1	3,791	-0.03%
2022/11/29	0	40.50	0	0.00	40.40	0	3,918	0.00%
2022/11/25	0	0.00	2	40.50	40.40	-2	3,936	-0.05%
2022/11/23	0	0.00	1	40.30	40.25	-1	3,888	-0.03%
2022/11/21	2	40.15	0	0.00	40.15	2	3,840	0.05%
2022/11/18	1	39.85	0	0.00	39.55	1	3,805	0.03%
2022/11/16	0	0.00	2	40.15	39.75	-2	3,717	-0.05%
2022/11/15	0.3	39.95	0	0.00	40.00	0.3	3,659	0.01%
2022/11/14	1.1	40.12	0	0.00	40.25	1.1	3,582	0.03%
2022/11/11	1	39.20	2	39.50	39.10	-1	3,500	-0.03%
2022/11/10	1	38.80	0	0.00	38.70	1	3,419	0.03%
2022/11/09	6	38.81	0	0.00	38.80	6	3,385	0.18%
2022/11/08	1	39.00	0	0.00	38.90	1	3,291	0.03%
2022/11/07	0	38.55	0	0.00	38.60	0	3,174	0.00%
2022/11/04	5	40.06	0	0.00	40.10	5	2,913	0.17%
2022/11/03	3.1	42.90	0	0.00	42.70	3.1	2,588	0.12%
2022/11/01	0	0.00	1	47.20	47.30	-1	2,439	-0.04%
2022/10/28	2	47.08	0	0.00	46.65	2	2,469	0.08%
2022/10/26	0	0.00	19	46.17	46.60	-19	2,447	-0.78%
2022/10/25	10	45.55	0	0.00	45.95	10	2,428	0.41%
2022/10/24	9	45.91	0	0.00	45.40	9	2,424	0.37%
2022/10/21	0	0.00	2	46.40	46.20	-2	2,423	-0.08%
2022/10/19	0	0.00	1	46.10	46.20	-1	2,390	-0.04%
2022/10/14	0	44.70	0	0.00	44.40	0	2,368	0.00%
2022/10/11	2	45.90	0	0.00	45.85	2	2,348	0.09%
2022/10/06	0	45.72	0	0.00	45.80	0	2,302	0.00%
2022/10/03	1	45.25	0	0.00	45.85	1	2,308	0.04%
2022/09/30	1	45.35	6	45.70	45.60	-5	2,301	-0.22%
2022/09/28	1	46.00	0	0.00	46.05	1	2,289	0.04%
2022/09/26	0.1	47.80	5	47.82	47.25	-4.9	2,273	-0.22%
2022/09/22	0	0.00	4	49.40	49.50	-4	2,315	-0.17%
2022/09/21	1	48.90	3.1	48.81	48.90	-2.1	2,267	-0.09%
2022/09/20	0	0.00	3	48.90	48.30	-3	2,235	-0.13%
2022/09/19	6	46.86	0	0.00	46.85	6	2,213	0.27%
2022/09/15	0	0.00	3	47.70	47.85	-3	2,266	-0.13%
2022/09/14	2	47.10	0	0.00	47.30	2	2,316	0.09%
2022/09/12	2	47.60	1	47.80	47.55	1	2,485	0.04%
2022/09/08	6.1	48.52	2	48.83	47.80	4.1	2,601	0.16%
2022/09/06	2	48.60	0	0.00	48.35	2	2,772	0.07%
2022/09/05	0	48.70	0	0.00	48.85	0	2,685	0.00%
2022/09/02	1	45.80	0	0.00	45.95	1	2,527	0.04%
2022/08/29	0.1	44.85	0	0.00	45.30	0.1	2,489	0.00%
2022/08/17	1	45.65	0	0.00	45.65	1	2,527	0.04%
2022/08/16	1	44.65	0	0.00	45.00	1	2,521	0.04%
2022/08/15	0.1	44.50	0	0.00	44.60	0.1	2,537	0.00%
2022/08/09	0.1	43.75	0	0.00	43.85	0.1	2,537	0.00%
2022/07/27	0	0.00	1	44.40	44.75	-1	2,731	-0.04%
2022/07/21	0.3	40.80	0	0.00	41.30	0.3	2,710	0.01%
2022/07/04	0.1	41.50	0	0.00	41.15	0.1	2,807	0.00%
2022/07/01	0.1	42.60	0	0.00	42.40	0.1	2,799	0.00%
2022/06/30	1	45.00	0	0.00	44.90	1	2,764	0.04%
2022/06/23	1	47.40	1	46.95	47.05	0	2,752	0.00%
2022/06/22	0	0.00	7	48.95	48.90	-7	2,797	-0.25%
2022/06/21	4	49.00	6	48.34	49.00	-2	2,765	-0.07%
2022/06/20	7	48.54	32	49.08	47.75	-25	2,715	-0.92%
2022/06/17	1	49.15	1	48.80	48.10	0	2,596	0.00%
2022/06/16	2	49.00	2	49.30	48.00	0	2,497	0.00%
2022/06/15	1	48.15	0	0.00	47.60	1	2,341	0.04%
2022/06/06	0.1	45.30	0	0.00	45.25	0.1	2,809	0.00%
2022/05/23	1.2	43.81	0	0.00	43.65	1.2	2,944	0.04%
2022/05/20	0.1	45.50	0	0.00	45.20	0.1	2,930	0.00%
2022/05/16	0	0.00	0	45.90	46.00	0	3,018	0.00%
2022/05/13	0	0.00	2	46.45	46.45	-2	3,055	-0.07%
2022/05/11	2	48.15	2	47.40	47.60	0	3,084	0.00%
2022/05/09	2	48.80	0	0.00	48.25	2	3,097	0.06%
2022/05/06	11	48.91	19	49.18	49.15	-8	3,105	-0.26%
2022/05/05	5	47.50	1	47.75	47.80	4	3,049	0.13%
2022/05/03	0	0.00	5	46.55	46.20	-5	3,019	-0.17%
2022/04/27	6	45.88	1	45.70	45.20	5	3,020	0.17%
2022/04/26	0	0.00	7	46.70	46.70	-7	3,008	-0.23%
2022/04/25	0.1	46.65	0	0.00	46.80	0.1	3,007	0.00%
2022/04/22	21.1	47.84	1	48.10	47.80	20.1	2,993	0.67%
2022/04/21	7	46.91	1	46.85	46.70	6	2,952	0.20%
2022/04/19	0	0.00	7	47.10	47.15	-7	2,934	-0.24%
2022/04/18	2	46.00	0	0.00	45.75	2	2,926	0.07%
2022/04/11	1	45.95	0	0.00	45.75	1	2,905	0.03%
2022/04/06	5	46.00	0	0.00	46.00	5	2,860	0.17%
2022/03/31	0	0.00	3	46.30	46.35	-3	2,833	-0.11%
2022/03/30	2	47.05	0	0.00	46.25	2	2,826	0.07%
2022/03/28	4	45.53	1	46.05	46.05	3	2,731	0.11%
2022/03/25	1	46.20	0	0.00	46.50	1	2,691	0.04%
2022/03/23	0	0.00	2	44.20	44.25	-2	2,577	-0.08%
2022/03/22	2	45.15	0	0.00	44.90	2	2,564	0.08%
2022/03/18	2	44.30	5	44.30	44.00	-3	2,497	-0.12%
2022/03/16	0	0.00	10	44.92	45.40	-10	2,376	-0.42%
2022/03/15	1	45.00	2	44.30	45.10	-1	2,324	-0.04%
2022/03/14	3	44.47	0	0.00	44.85	3	2,228	0.13%
2022/03/11	5	43.41	10	43.86	44.15	-5	2,134	-0.23%
2022/03/10	6	42.44	6	42.73	42.55	0	1,986	0.00%
2022/03/07	0	0.00	3	40.55	40.65	-3	1,831	-0.16%
2022/03/03	0	0.00	3	41.70	41.70	-3	1,806	-0.17%
2022/03/02	6	41.30	0	0.00	41.40	6	1,796	0.33%
2022/03/01	3.2	41.38	4	41.43	41.55	-0.8	1,789	-0.04%
2022/02/24	0	0.00	1	39.95	40.15	-1	1,736	-0.06%
2022/02/22	2	41.00	0	0.00	40.95	2	1,667	0.12%
2022/02/21	8	41.45	0.7	41.40	41.50	7.3	1,656	0.44%
2022/02/18	0	0.00	5	41.40	41.45	-5	1,664	-0.30%
2022/02/16	0	0.00	5	40.50	41.00	-5	1,626	-0.31%
2022/02/14	5	40.10	11	39.94	40.20	-6	1,561	-0.38%
2022/02/11	0	0.00	1	40.10	40.05	-1	1,526	-0.07%
2022/02/09	0	0.00	1	39.65	39.65	-1	1,453	-0.07%
2022/02/07	1	39.30	1	39.10	39.70	0	1,416	0.00%
2022/01/25	2	38.25	0	0.00	38.05	2	1,345	0.15%
2022/01/21	3	38.65	0	0.00	38.50	3	1,305	0.23%
2022/01/19	0	0.00	6	38.55	38.50	-6	1,280	-0.47%
2022/01/14	10	38.57	11	38.59	38.40	-1	1,238	-0.08%
2022/01/13	1	38.50	0	0.00	38.60	1	1,252	0.08%
2022/01/11	0	0.00	30.6	38.60	38.60	-30.6	1,211	-2.53%
2022/01/10	30	38.03	0	0.00	38.05	30	1,154	2.60%
2022/01/07	2	37.95	2	37.55	37.65	0	1,121	0.00%
2021/12/24	1.2	37.00	0	0.00	37.00	1.2	1,117	0.11%
2021/12/21	0	0.00	6	36.77	36.90	-6	1,102	-0.54%
2021/12/20	0	0.00	5	36.95	36.70	-5	1,107	-0.45%
2021/12/17	0	0.00	0.4	36.55	36.70	-0.4	1,085	-0.03%
2021/12/16	0	0.00	2	36.25	36.40	-2	1,067	-0.19%
2021/12/15	1	35.80	0	0.00	35.80	1	1,066	0.09%
2021/12/14	1	35.90	0	0.00	35.80	1	1,132	0.09%
2021/12/09	11	35.98	0	0.00	35.95	11	1,158	0.95%
2021/12/07	10	36.00	10	36.15	36.05	0	1,169	0.00%
2021/12/06	1	35.90	0	0.00	36.00	1	1,227	0.08%
2021/12/03	10	36.05	1	36.15	36.00	9	1,228	0.73%
2021/11/30	2	35.85	0	0.00	35.75	2	1,247	0.16%
2021/11/17	0	0.00	1	37.05	37.15	-1	1,204	-0.08%
2021/11/15	1	37.00	0	0.00	36.85	1	1,230	0.08%
2021/11/09	0	0.00	1	36.00	36.05	-1	1,233	-0.08%
2021/11/08	0	0.00	1	36.10	36.10	-1	1,228	-0.08%
2021/11/05	1	35.85	0	0.00	35.85	1	1,235	0.08%
2021/11/01	0	0.00	2	36.45	36.50	-2	1,185	-0.17%
2021/10/28	2	36.60	0	0.00	36.60	2	1,193	0.17%
2021/10/27	0	36.50	0.5	36.60	36.60	-0.5	1,210	-0.04%
2021/10/25	1	36.10	0	0.00	36.15	1	1,245	0.08%
2021/10/22	1	36.35	0	0.00	36.35	1	1,255	0.08%
2021/10/08	1	36.45	0	0.00	36.65	1	1,283	0.08%
2021/10/07	0	0.00	1	36.30	36.30	-1	1,282	-0.08%
2021/10/01	0.1	35.75	0	0.00	35.70	0.1	1,297	0.01%
2021/09/30	0.1	35.75	0	0.00	35.85	0.1	1,299	0.01%
2021/09/17	1	35.30	0	0.00	35.20	1	1,362	0.07%
2021/09/10	0	0.00	1	35.60	35.35	-1	1,283	-0.08%
2021/09/09	2	35.13	0	0.00	35.25	2	1,304	0.15%
2021/09/03	1	36.15	1	36.15	36.20	0	1,252	0.00%
2021/09/01	1	36.05	0	0.00	36.10	1	1,245	0.08%
2021/08/23	1	35.80	0	0.00	35.95	1	1,217	0.08%
2021/08/02	0	0.00	1	38.00	38.25	-1	1,374	-0.07%
2021/07/30	1	38.00	0	0.00	38.25	1	1,369	0.07%
2021/07/14	0	0.00	10	39.15	38.95	-10	1,650	-0.61%
2021/07/13	0	0.00	1	39.15	39.35	-1	1,702	-0.06%
2021/06/21	1	38.45	0	0.00	38.65	1	2,049	0.05%
2021/06/09	1	37.85	0	0.00	37.80	1	2,410	0.04%
2021/06/04	1	37.70	2	37.88	37.95	-1	2,504	-0.04%
2021/05/31	2	37.75	0	0.00	37.80	2	2,609	0.08%
2021/05/27	1	37.20	2	37.85	37.85	-1	2,615	-0.04%
2021/05/26	1	36.85	0	0.00	37.10	1	2,599	0.04%
2021/05/20	0.1	37.00	0	0.00	36.65	0.1	2,653	0.00%
2021/05/19	1	36.95	0	0.00	36.90	1	2,660	0.04%
2021/05/18	0	0.00	3	36.55	37.40	-3	2,664	-0.11%
2021/05/17	1	35.30	0	0.00	35.55	1	2,652	0.04%
2021/05/13	2	36.63	0	0.00	36.55	2	2,615	0.08%
2021/05/11	1	39.25	4	39.18	38.95	-3	2,533	-0.12%
2021/05/10	1	38.85	20	39.20	39.30	-19	2,471	-0.77%
2021/05/06	3	38.60	0	0.00	38.70	3	2,458	0.12%
2021/05/05	10	38.00	0	0.00	38.30	10	2,449	0.41%
2021/05/04	2	38.53	0	0.00	38.10	2	2,445	0.08%
2021/05/03	5	39.00	3	38.75	38.70	2	2,409	0.08%
2021/04/29	1	39.65	0	0.00	39.50	1	2,385	0.04%
2021/04/28	2	39.65	0	0.00	39.60	2	2,380	0.08%
2021/04/27	4	39.65	0	0.00	39.65	4	2,390	0.17%
2021/04/26	1	39.50	2	39.80	39.80	-1	2,379	-0.04%
2021/04/23	0	0.00	1	39.65	39.75	-1	2,362	-0.04%
2021/04/22	8	40.20	0	0.00	39.65	8	2,352	0.34%
2021/04/21	1.2	39.62	0	0.00	39.70	1.2	2,230	0.05%
2021/04/20	0.3	39.60	0	0.00	39.75	0.3	2,244	0.01%
2021/04/16	0.3	38.65	0	0.00	38.60	0.3	2,201	0.01%
2021/04/15	1	38.40	5	38.40	38.40	-4	2,204	-0.18%
2021/04/14	0	0.00	3	38.35	38.25	-3	2,282	-0.13%
2021/04/13	1	38.60	0	0.00	38.40	1	2,310	0.04%
2021/04/12	0	0.00	9	38.54	38.70	-9	2,327	-0.39%
2021/04/08	0	0.00	1	38.35	38.35	-1	2,308	-0.04%
2021/04/07	0	0.00	1	37.75	37.75	-1	2,296	-0.04%
2021/04/06	5	37.85	1	37.85	37.85	4	2,286	0.17%
2021/04/01	3	37.80	0	0.00	37.85	3	2,277	0.13%
2021/03/31	2	37.70	3	37.70	37.90	-1	2,272	-0.04%
2021/03/29	10	37.72	30	37.65	37.60	-20	2,295	-0.87%
2021/03/26	23	37.45	0	0.00	37.70	23	2,286	1.01%
2021/03/25	10	36.70	0	0.00	36.80	10	2,260	0.44%
2021/03/22	4	36.25	0	0.00	36.20	4	2,031	0.20%
2021/03/19	1	36.40	0	0.00	36.30	1	1,942	0.05%
2021/03/18	2	36.90	0	0.00	36.85	2	1,815	0.11%
2021/03/17	1	36.85	0	0.00	36.70	1	1,787	0.06%
2021/03/12	1	36.90	0	0.00	36.90	1	1,759	0.06%
2021/03/09	1	35.85	1	36.25	36.10	0	1,739	0.00%
2021/03/02	0	0.00	2	36.73	36.55	-2	1,689	-0.12%
2021/01/20	1	35.70	0	0.00	35.50	1	1,731	0.06%
2021/01/12	0.2	37.15	0	0.00	36.90	0.2	1,762	0.01%
2021/01/08	1	37.30	0	0.00	37.45	1	1,735	0.06%
2021/01/07	2	37.05	0	0.00	37.20	2	1,735	0.12%
2021/01/06	1	37.50	0	0.00	37.65	1	1,659	0.06%
2021/01/04	0	0.00	2	38.30	38.45	-2	1,583	-0.13%
2020/12/22	1	38.25	0	0.00	38.25	1	1,626	0.06%
2020/12/10	3	38.15	0	0.00	38.10	3	1,826	0.16%
2020/11/30	2	39.00	0	0.00	39.15	2	2,605	0.08%
2020/11/19	0	0.00	5	39.75	39.75	-5	2,638	-0.19%
2020/11/13	0.4	39.35	0	0.00	39.35	0.4	2,631	0.02%
2020/10/28	0	0.00	1	39.65	39.35	-1	2,602	-0.04%
2020/10/27	5	38.75	0	0.00	38.70	5	2,588	0.19%
2020/10/22	1	38.50	0	0.00	38.70	1	2,622	0.04%
2020/10/16	1	39.00	0	0.00	38.80	1	2,632	0.04%
2020/10/07	0	0.00	3	39.60	39.55	-3	2,679	-0.11%
2020/10/06	0	0.00	1	39.70	39.75	-1	2,679	-0.04%
2020/10/05	0	0.00	1	39.40	39.45	-1	2,701	-0.04%
2020/09/30	0	0.00	1	38.80	39.05	-1	2,690	-0.04%
2020/09/29	1	39.10	0	0.00	39.10	1	2,668	0.04%
2020/09/28	0	0.00	1	38.00	38.10	-1	2,642	-0.04%
2020/09/21	1	39.20	0	0.00	39.15	1	2,630	0.04%
2020/09/18	0	0.00	1	39.55	39.75	-1	2,753	-0.04%
2020/09/16	0	0.00	1	39.20	38.85	-1	2,915	-0.03%
2020/09/15	1	39.00	0	0.00	38.90	1	3,039	0.03%
2020/09/14	0	0.00	2	39.15	39.05	-2	3,164	-0.06%
2020/09/11	10	40.58	8	40.56	39.75	2	3,202	0.06%
2020/09/10	0	0.00	2	39.70	39.90	-2	3,088	-0.06%
2020/09/09	0	0.00	4	39.73	39.60	-4	3,036	-0.13%
2020/09/07	2	39.00	0	0.00	38.65	2	2,923	0.07%
2020/09/04	5	37.40	2	39.00	39.00	3	2,890	0.10%
2020/08/14	2	34.75	0	0.00	34.70	2	3,065	0.07%
2020/07/31	1	34.90	0	0.00	34.90	1	3,326	0.03%
2020/07/21	5	38.75	0	0.00	38.75	5	3,444	0.15%
2020/07/03	0	0.00	1	38.90	38.90	-1	3,521	-0.03%
2020/06/30	1	39.50	0	0.00	39.00	1	3,571	0.03%
2020/06/29	2	38.45	0	0.00	39.60	2	3,567	0.06%
2020/06/23	3	39.40	0	0.00	39.40	3	3,304	0.09%
2020/06/22	1	39.40	0	0.00	39.45	1	3,177	0.03%
2020/06/12	0	0.00	1	37.50	37.50	-1	2,879	-0.03%
2020/06/09	0	0.00	1	39.95	39.55	-1	2,808	-0.04%
2020/06/08	1	38.90	1	39.30	39.30	0	2,721	0.00%
2020/06/05	0	0.00	1	36.40	36.85	-1	2,596	-0.04%
2020/05/25	1	34.15	0	0.00	34.15	1	2,530	0.04%
2020/05/22	1	34.50	0	0.00	34.20	1	2,519	0.04%
2020/05/21	0	0.00	1	34.70	34.80	-1	2,495	-0.04%
2020/05/20	1	34.35	0	0.00	34.30	1	2,470	0.04%
2020/05/14	0	0.00	1	33.50	33.35	-1	2,387	-0.04%
2020/05/12	0	0.00	10	34.25	34.25	-10	2,362	-0.42%
2020/05/08	10	33.05	0	0.00	33.15	10	2,269	0.44%
2020/05/07	0	0.00	1	32.90	32.80	-1	2,242	-0.04%
2020/05/04	1	32.25	0	0.00	32.10	1	2,172	0.05%
2020/04/24	1	30.80	0	0.00	30.65	1	1,991	0.05%
2020/04/17	0	0.00	1	31.40	30.80	-1	1,912	-0.05%
2020/04/15	1	31.00	0	0.00	31.25	1	1,871	0.05%
2020/04/08	1	29.65	1	29.85	30.00	0	1,858	0.00%
2020/04/06	1	28.45	0	0.00	28.45	1	1,788	0.06%
2020/04/01	1	28.55	1	28.70	28.65	0	1,775	0.00%
2020/03/31	0	0.00	1	28.90	29.30	-1	1,748	-0.06%
2020/03/26	1	27.30	1	27.45	27.95	0	1,736	0.00%
2020/03/25	1	27.55	0	0.00	27.70	1	1,729	0.06%
2020/03/18	1	28.65	0	0.00	28.55	1	1,595	0.06%
2020/03/17	1	28.80	1	29.10	29.15	0	1,575	0.00%
2020/03/13	2	30.18	0	0.00	30.80	2	1,553	0.13%
2020/03/12	1	32.70	0	0.00	32.75	1	1,508	0.07%
2020/03/10	1	32.90	0	0.00	33.45	1	1,561	0.06%
2020/03/09	2	33.75	0	0.00	33.70	2	1,580	0.13%
2020/03/04	2	35.10	0	0.00	35.10	2	1,593	0.13%
2020/03/03	3	35.87	0	0.00	35.85	3	1,572	0.19%
2020/03/02	0	0.00	1	36.55	36.30	-1	1,545	-0.06%
2020/02/26	1	36.75	0	0.00	36.70	1	1,602	0.06%
2020/02/19	0	0.00	1	37.40	37.40	-1	1,849	-0.05%
2020/02/18	3	37.00	0	0.00	37.20	3	1,884	0.16%
2020/02/17	2	37.18	0	0.00	36.85	2	1,917	0.10%
2020/02/14	1	37.45	0	0.00	37.45	1	1,938	0.05%
2019/12/16	1	38.70	1	38.55	38.35	0	2,036	0.00%
2019/11/29	3	37.68	0	0.00	37.65	3	1,774	0.17%
2019/11/06	1	40.05	0	0.00	40.10	1	1,130	0.09%
2019/10/07	1	41.55	0	0.00	41.75	1	925	0.11%
2019/09/24	0	0.00	0.1	43.55	43.45	-0.1	820	-0.01%
2019/09/23	0	0.00	3.5	43.82	43.70	-3.5	803	-0.43%
2019/09/20	3	43.57	0	0.00	43.80	3	802	0.37%
2019/08/13	1	43.55	0	0.00	43.80	1	837	0.12%
2019/08/12	0	0.00	10	43.90	43.85	-10	846	-1.18%
2019/08/07	2	43.70	0	0.00	43.70	2	847	0.24%
2019/08/05	0	0.00	8	44.75	44.65	-8	843	-0.95%
2019/07/25	0	0.00	5	45.60	45.65	-5	901	-0.55%
2019/07/23	0	0.00	5	47.20	47.25	-5	894	-0.56%
2019/06/28	1	46.15	0	0.00	46.25	1	911	0.11%
2019/06/21	0	0.00	2	46.15	46.10	-2	915	-0.22%
2019/06/12	2	45.55	0	0.00	45.55	2	894	0.22%
2019/06/04	0	0.00	2	46.05	46.10	-2	860	-0.23%
2019/06/03	2	46.70	0	0.00	46.00	2	857	0.23%
2019/05/15	0	0.00	1	47.05	47.05	-1	741	-0.13%
2019/05/10	1	46.00	0	0.00	45.90	1	718	0.14%
2019/03/28	0	0.00	5	48.60	48.30	-5	616	-0.81%
2019/01/23	0	0.00	2	47.50	47.55	-2	650	-0.31%
2019/01/14	5	46.60	0	0.00	46.80	5	707	0.71%
2018/11/30	5	44.15	0	0.00	45.50	5	1,048	0.48%
2018/11/07	3	44.00	0	0.00	44.10	3	1,097	0.27%
2018/11/02	2	44.00	0	0.00	44.25	2	1,094	0.18%
2018/10/30	4	43.10	0	0.00	43.10	4	1,098	0.36%
2018/10/05	2	48.00	2	47.95	47.70	0	1,159	0.00%
2018/09/27	0	0.00	1	49.15	49.15	-1	1,225	-0.08%
2018/09/20	0	0.00	1	49.90	49.90	-1	1,235	-0.08%
2018/09/18	0	0.00	2	49.00	49.55	-2	1,223	-0.16%
2018/09/14	1	49.65	0	0.00	49.35	1	1,229	0.08%
2018/09/13	0	0.00	16	50.00	49.70	-16	1,229	-1.30%
2018/09/07	2	47.25	0	0.00	47.45	2	1,185	0.17%
2018/09/04	1	47.70	0	0.00	47.85	1	1,191	0.08%
2018/08/31	0	0.00	1	47.00	47.05	-1	1,159	-0.09%
2018/08/22	1	46.55	0	0.00	46.25	1	1,208	0.08%
2018/08/10	1	45.55	0	0.00	45.45	1	1,212	0.08%
2018/08/01	1	46.60	0	0.00	46.40	1	1,228	0.08%
2018/07/31	0	0.00	5	46.80	45.85	-5	1,251	-0.40%
2018/07/25	0	0.00	1	50.00	49.85	-1	1,243	-0.08%
2018/07/16	0	0.00	1	50.00	50.00	-1	1,238	-0.08%
2018/07/13	1	50.60	0	0.00	50.00	1	1,288	0.08%
2018/07/10	0	0.00	1	50.80	50.70	-1	1,329	-0.08%
2018/06/28	0	0.00	2	49.25	48.80	-2	1,734	-0.12%
2018/06/25	0	0.00	1	50.10	49.70	-1	1,753	-0.06%
2018/06/22	1	49.80	0	0.00	49.80	1	1,731	0.06%
2018/06/20	0	0.00	1	48.75	48.90	-1	1,704	-0.06%
2018/05/25	1	49.60	0	0.00	49.60	1	1,794	0.06%
2018/05/24	0	0.00	1	48.80	48.90	-1	1,773	-0.06%
2018/05/23	1	48.35	0	0.00	48.05	1	1,766	0.06%
2018/05/15	0	0.00	2	48.20	47.70	-2	1,786	-0.11%
2018/05/10	2	47.20	0	0.00	47.55	2	1,798	0.11%
2018/05/09	0	0.00	2	47.30	47.10	-2	1,794	-0.11%
2018/05/08	0	0.00	2	47.85	47.65	-2	1,787	-0.11%
2018/05/02	4	49.04	0	0.00	48.80	4	1,756	0.23%
2018/04/24	1	49.00	0	0.00	49.70	1	1,755	0.06%
2018/04/23	1	49.80	0	0.00	49.70	1	1,738	0.06%
2018/04/19	1	51.30	3	51.30	51.00	-2	1,714	-0.12%
2018/04/18	5	51.00	5	50.60	50.40	0	1,669	0.00%
2018/04/16	0	0.00	1	50.60	50.50	-1	1,630	-0.06%
2018/04/11	5	49.96	1	49.85	49.95	4	1,658	0.24%
2018/04/10	4	53.00	9	52.78	50.50	-5	1,625	-0.31%
2018/04/09	6	49.93	2	50.00	49.95	4	1,431	0.28%
2018/04/03	1	50.30	0	0.00	48.70	1	1,391	0.07%
2018/04/02	2	48.60	0	0.00	48.70	2	1,336	0.15%
2018/03/31	3	48.62	0	0.00	48.45	3	1,319	0.23%
2018/03/27	2	47.55	0	0.00	47.80	2	1,264	0.16%
2018/03/20	2	47.20	0	0.00	47.15	2	1,323	0.15%
2018/03/15	1	47.40	1	47.60	47.65	0	1,347	0.00%
2018/03/13	1	47.35	2	47.30	47.50	-1	1,336	-0.07%
2018/03/12	2	46.95	1	47.00	47.10	1	1,312	0.08%
2018/03/08	1.1	45.06	0	0.00	45.10	1.1	1,297	0.08%
2018/03/07	1	45.00	0	0.00	45.00	1	1,292	0.08%
2018/02/06	1	44.00	0	0.00	43.90	1	1,335	0.07%
2018/02/05	1	44.75	0	0.00	44.65	1	1,323	0.08%
2018/01/29	1	45.60	0	0.00	45.90	1	1,334	0.07%
2018/01/24	3	45.67	0	0.00	45.80	3	1,328	0.23%
2018/01/22	3	46.42	0	0.00	46.70	3	1,299	0.23%
2018/01/19	3	46.65	0	0.00	47.05	3	1,284	0.23%
2018/01/18	2	47.15	0	0.00	47.10	2	1,283	0.16%
2018/01/09	0	0.00	5	47.40	47.20	-5	1,250	-0.40%