中鼎 (9933)-凱基-高雄券商分點個股進出

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
51.8
漲跌
▲0.4
漲幅
+0.78%
成交量
3,796張
產業
上市其他類股
393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－凱基-高雄券商分點個股進出

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

凱基-高雄券商分點個股進出
凱基-高雄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
2024/04/29	1	51.00	5	51.10	51.80	-4	3,503	-0.11%
2024/04/26	0	0.00	1	51.50	51.40	-1	3,455	-0.03%
2024/04/25	6	51.40	11	51.98	51.40	-5	3,386	-0.15%
2024/04/24	0	0.00	1	50.47	50.50	-1	3,229	-0.03%
2024/04/23	0	0.00	9	49.00	49.80	-9	3,168	-0.28%
2024/04/22	2	50.95	5.2	50.57	49.50	-3.2	3,118	-0.10%
2024/04/19	6	50.18	22.1	50.37	50.20	-16.1	2,973	-0.54%
2024/04/18	27	49.93	3.2	49.91	49.90	23.8	2,735	0.87%
2024/04/17	3	48.27	0	0.00	48.45	3	2,496	0.12%
2024/04/16	3	48.05	1	48.40	47.30	2	2,449	0.08%
2024/04/15	1	49.40	0.3	49.00	48.90	0.7	2,368	0.03%
2024/04/12	0	0.00	4	49.28	49.55	-4	2,322	-0.17%
2024/04/11	2	49.30	1	48.70	49.20	1	2,276	0.04%
2024/04/10	0	0.00	1.1	49.70	49.50	-1.1	2,213	-0.05%
2024/04/09	8.1	47.95	16	48.51	48.55	-7.9	2,082	-0.38%
2024/04/08	0.1	47.65	5	47.89	47.70	-4.9	2,016	-0.24%
2024/04/03	0	0.00	3	47.45	47.70	-3	1,974	-0.15%
2024/03/28	5	47.75	0	0.00	47.30	5	1,846	0.27%
2024/03/27	1	47.54	9	47.18	47.60	-8	1,817	-0.44%
2024/03/26	3	46.18	6	45.99	45.50	-3	1,677	-0.18%
2024/03/25	1	45.70	2.1	45.40	45.80	-1.1	1,636	-0.07%
2024/03/21	2	45.50	5.1	45.60	45.85	-3.1	1,646	-0.19%
2024/03/20	1	45.45	4	45.65	45.45	-3	1,621	-0.19%
2024/03/19	0	0.00	3	45.40	45.30	-3	1,585	-0.19%
2024/03/18	0	0.00	1	44.95	44.80	-1	1,581	-0.06%
2024/03/15	2	44.35	0	0.00	44.35	2	1,577	0.13%
2024/03/14	1	45.00	0	0.00	44.90	1	1,543	0.06%
2024/03/13	0	0.00	5.2	45.19	45.30	-5.2	1,532	-0.34%
2024/03/12	5	44.65	0	0.00	44.65	5	1,491	0.34%
2024/03/11	0	0.00	1	45.30	45.25	-1	1,465	-0.07%
2024/03/08	0	0.00	12	44.36	44.70	-12	1,417	-0.85%
2024/03/07	1	43.80	2	43.95	44.20	-1	1,376	-0.07%
2024/03/06	0	0.00	31	44.32	44.25	-31	1,373	-2.26%
2024/03/05	1	44.05	20	44.10	43.90	-19	1,346	-1.41%
2024/03/04	6	43.59	5	43.49	43.55	1	1,336	0.07%
2024/03/01	1	43.35	25	43.98	43.70	-24	1,382	-1.74%
2024/02/29	1	43.00	0	0.00	42.95	1	1,371	0.07%
2024/02/27	0	0.00	1	42.85	42.80	-1	1,369	-0.07%
2024/02/26	0	0.00	0.1	42.90	42.90	-0.1	1,372	-0.01%
2024/02/21	0	0.00	3	43.00	43.25	-3	1,418	-0.21%
2024/02/20	6	42.97	2.1	42.97	42.70	3.9	1,429	0.27%
2024/02/16	0	0.00	2	42.13	42.25	-2	1,499	-0.13%
2024/02/15	0	0.00	1	42.00	41.90	-1	1,548	-0.06%
2024/01/29	0	0.00	3	42.47	42.25	-3	1,776	-0.17%
2024/01/26	1	42.10	2	42.35	42.30	-1	1,945	-0.05%
2024/01/24	0	0.00	2	42.20	42.15	-2	1,957	-0.10%
2024/01/23	0	0.00	2	42.20	42.10	-2	1,964	-0.10%
2024/01/19	0	0.00	5	42.20	42.25	-5	1,969	-0.25%
2024/01/17	0	0.00	1	42.00	42.05	-1	1,975	-0.05%
2024/01/12	0	0.00	2	42.05	41.75	-2	1,983	-0.10%
2023/12/28	0.1	42.20	8	42.20	42.35	-7.9	2,155	-0.37%
2023/12/27	1	42.30	0	0.00	42.15	1	2,157	0.05%
2023/12/18	1	43.25	0	0.00	42.60	1	2,128	0.05%
2023/12/15	1	43.85	0	0.00	43.50	1	2,105	0.05%
2023/12/13	1	43.45	0	0.00	43.65	1	2,077	0.05%
2023/12/08	30	43.78	5	44.20	43.80	25	2,035	1.23%
2023/12/07	6	43.95	5	44.08	44.05	1	2,024	0.05%
2023/12/06	10	43.95	0	0.00	43.95	10	2,014	0.50%
2023/12/05	21	43.91	0	0.00	44.10	21	2,001	1.05%
2023/12/04	1	44.15	0	0.00	44.15	1	2,006	0.05%
2023/12/01	4	44.60	6	44.43	44.35	-2	2,046	-0.10%
2023/11/30	2	43.75	4	43.91	43.85	-2	1,993	-0.10%
2023/11/29	2	43.85	0	0.00	44.00	2	1,975	0.10%
2023/11/28	3.1	44.02	0	0.00	43.60	3.1	1,960	0.16%
2023/11/21	11	42.80	0	0.00	42.90	11	1,846	0.60%
2023/11/16	0	0.00	1	43.95	43.95	-1	1,819	-0.05%
2023/11/14	0	0.00	1	43.50	42.95	-1	1,735	-0.06%
2023/11/13	0	0.00	0.9	42.80	42.90	-0.9	1,696	-0.05%
2023/11/10	0	0.00	2	42.98	42.90	-2	1,671	-0.12%
2023/11/09	0	0.00	7	42.87	42.65	-7	1,643	-0.43%
2023/11/08	1	42.65	2	42.73	42.65	-1	1,601	-0.06%
2023/11/07	1	42.05	7	42.14	42.15	-6	1,540	-0.39%
2023/11/06	0	0.00	6	41.94	41.80	-6	1,506	-0.40%
2023/11/03	2	41.45	12	41.68	41.55	-10	1,470	-0.68%
2023/11/02	1	39.50	1	39.75	39.55	0	1,312	0.00%
2023/11/01	0	0.00	38	39.58	39.80	-38	1,309	-2.90%
2023/10/23	1	39.50	3	40.00	39.95	-2	1,318	-0.15%
2023/10/20	1	39.40	0	0.00	39.50	1	1,324	0.08%
2023/10/19	2	39.25	0	0.00	39.45	2	1,317	0.15%
2023/10/16	0	0.00	5	40.31	40.15	-5	1,283	-0.39%
2023/10/13	2	39.35	0	0.00	39.35	2	1,252	0.16%
2023/10/06	1	38.90	0	0.00	39.05	1	1,228	0.08%
2023/10/05	7	39.00	0	0.00	38.95	7	1,219	0.57%
2023/10/04	3	38.90	0	0.00	39.00	3	1,211	0.25%
2023/10/03	2	39.20	0	0.00	39.20	2	1,213	0.16%
2023/10/02	4	39.30	0	0.00	39.35	4	1,244	0.32%
2023/09/27	2	39.40	0	0.00	39.45	2	1,333	0.15%
2023/09/21	3	39.93	0	0.00	40.00	3	1,349	0.22%
2023/09/06	1	40.95	5	41.00	40.75	-4	1,318	-0.30%
2023/09/01	4	39.55	0	0.00	39.55	4	1,277	0.31%
2023/08/30	0	0.00	1	39.20	39.35	-1	1,285	-0.08%
2023/08/25	1	38.80	0	0.00	38.80	1	1,336	0.07%
2023/08/23	1	38.70	0	0.00	38.85	1	1,343	0.07%
2023/08/21	5	39.20	0	0.00	39.20	5	1,329	0.38%
2023/08/18	1	39.45	0	0.00	39.60	1	1,319	0.08%
2023/08/15	2	39.50	0	0.00	39.55	2	1,309	0.15%
2023/08/14	3	39.63	0	0.00	39.60	3	1,317	0.23%
2023/08/11	2	39.98	0	0.00	40.05	2	1,337	0.15%
2023/08/09	1	40.10	7	40.00	40.10	-6	1,374	-0.44%
2023/08/07	5	40.00	0	0.00	40.35	5	1,402	0.36%
2023/08/02	0	0.00	6	40.00	40.00	-6	1,472	-0.41%
2023/07/31	10	40.43	0	0.00	40.35	10	1,567	0.64%
2023/07/28	1	40.25	6	40.40	40.40	-5	1,564	-0.32%
2023/07/26	0	0.00	5	40.05	40.30	-5	1,572	-0.32%
2023/07/24	2	40.15	0.1	40.55	40.55	1.9	1,572	0.12%
2023/07/19	0.1	40.15	0	0.00	40.10	0.1	1,578	0.00%
2023/07/12	0	0.00	2	39.80	39.80	-2	1,568	-0.13%
2023/07/11	0	0.00	2	39.95	39.90	-2	1,567	-0.13%
2023/07/07	2	39.85	1	39.90	39.75	1	1,628	0.06%
2023/07/06	3	40.53	6.1	40.15	40.20	-3.1	1,601	-0.19%
2023/07/05	5	42.20	0	0.00	42.15	5	1,547	0.32%
2023/07/03	1	42.15	0	0.00	42.15	1	1,525	0.07%
2023/06/30	0	0.00	1	42.05	42.10	-1	1,535	-0.07%
2023/06/21	1	41.80	0.4	41.80	41.75	0.6	1,611	0.04%
2023/06/16	0.1	41.95	0	0.00	41.65	0.1	1,665	0.00%
2023/06/15	0.1	42.10	0	0.00	42.10	0.1	1,663	0.01%
2023/06/14	0	0.00	8	42.00	42.10	-8	1,688	-0.47%
2023/06/13	0.1	41.90	0	0.00	42.00	0.1	1,707	0.01%
2023/06/07	0	0.00	2	42.33	42.35	-2	1,867	-0.11%
2023/06/05	0	0.00	24	41.84	41.75	-24	2,066	-1.16%
2023/06/01	6	41.00	0	0.00	41.15	6	2,059	0.29%
2023/05/31	1	40.95	0	0.00	40.85	1	2,049	0.05%
2023/05/23	0	0.00	0.3	41.84	41.65	-0.3	2,019	-0.01%
2023/05/18	9	40.90	2	41.10	41.05	7	2,032	0.34%
2023/05/17	0.1	40.80	0	0.00	40.90	0.1	2,024	0.00%
2023/05/16	3	40.68	0	0.00	40.80	3	2,000	0.15%
2023/05/15	2	40.93	0	0.00	40.80	2	1,991	0.10%
2023/05/09	12	40.58	0	0.00	40.70	12	1,938	0.62%
2023/05/08	3.3	41.00	0	0.00	41.00	3.3	1,911	0.17%
2023/04/28	0.2	42.57	4	42.64	42.50	-3.9	1,852	-0.21%
2023/04/26	0	0.00	1	42.20	42.15	-1	1,836	-0.05%
2023/04/25	1	41.95	6	42.23	41.95	-5	1,827	-0.27%
2023/04/21	0	0.00	10	41.90	41.85	-10	1,857	-0.54%
2023/04/18	1	43.00	0	0.00	42.70	1	1,940	0.05%
2023/04/17	2	42.75	0	0.00	42.90	2	1,936	0.10%
2023/04/12	1	42.75	0	0.00	42.95	1	1,893	0.05%
2023/04/06	0	0.00	5	41.70	41.80	-5	1,870	-0.27%
2023/03/31	3	42.08	0	0.00	41.90	3	1,852	0.16%
2023/03/30	0	0.00	2	42.43	42.40	-2	1,846	-0.11%
2023/03/28	0	0.00	3	42.50	42.45	-3	1,853	-0.16%
2023/03/27	10	42.40	0	0.00	42.35	10	1,870	0.53%
2023/03/23	5	42.85	0	0.00	42.65	5	1,897	0.26%
2023/03/22	0	0.00	7	42.45	42.45	-7	1,885	-0.37%
2023/03/21	0.1	42.10	1	41.95	42.05	-0.9	1,895	-0.05%
2023/03/20	0	0.00	10	41.92	42.00	-10	1,914	-0.52%
2023/03/16	0	0.00	11	41.09	41.20	-11	1,944	-0.57%
2023/03/15	1	41.60	0	0.00	41.65	1	2,033	0.05%
2023/03/14	2	41.40	0	0.00	41.25	2	2,057	0.10%
2023/03/13	4	41.54	0	0.00	41.85	4	2,057	0.19%
2023/03/10	1	42.15	1	42.25	42.20	0	2,049	0.00%
2023/03/09	3	43.00	2	42.95	42.80	1	2,039	0.05%
2023/03/08	12.1	42.90	8.5	43.11	43.40	3.6	2,020	0.18%
2023/03/07	6	45.64	2	45.65	45.60	4	1,876	0.21%
2023/03/06	0	0.00	51	44.90	45.10	-51	1,880	-2.71%
2023/03/02	2	44.35	0	0.00	44.55	2	1,920	0.10%
2023/03/01	0	0.00	3	44.32	44.40	-3	1,961	-0.15%
2023/02/24	0	0.00	1	44.80	44.45	-1	1,991	-0.05%
2023/02/23	2	44.80	5	44.84	44.65	-3	2,027	-0.15%
2023/02/22	0	0.00	10	44.17	44.20	-10	2,061	-0.48%
2023/02/20	1	44.15	0	0.00	44.20	1	2,146	0.05%
2023/02/17	1	43.95	0	0.00	44.20	1	2,220	0.05%
2023/02/15	0	0.00	0.8	44.00	43.85	-0.8	2,384	-0.03%
2023/02/14	2	44.38	7	44.35	44.50	-5	2,436	-0.21%
2023/02/13	3	43.93	1	44.10	44.10	2	2,534	0.08%
2023/02/10	0	0.00	2	43.45	43.60	-2	2,651	-0.08%
2023/02/09	0	0.00	1	44.00	43.65	-1	2,917	-0.03%
2023/02/08	5	44.30	1	44.00	44.00	4	3,232	0.12%
2023/02/07	5	44.20	1	44.30	44.20	4	3,368	0.12%
2023/02/03	0	0.00	1	43.20	43.35	-1	3,369	-0.03%
2023/02/02	0	0.00	1	43.60	43.25	-1	3,364	-0.03%
2023/02/01	0	0.00	9	43.19	43.40	-9	3,356	-0.27%
2023/01/31	2	43.10	1	42.95	43.20	1	3,386	0.03%
2023/01/30	0	0.00	2	42.93	42.90	-2	3,399	-0.06%
2023/01/16	0	0.00	17	42.69	42.90	-17	3,419	-0.50%
2023/01/12	0	0.00	12	42.30	42.40	-12	3,498	-0.34%
2023/01/11	50	42.60	5	42.60	42.40	45	3,520	1.28%
2023/01/10	5	43.05	0.2	43.20	43.20	4.8	3,508	0.14%
2023/01/09	0	0.00	1	42.50	42.60	-1	3,486	-0.03%
2023/01/03	0	0.00	1	41.75	42.10	-1	3,518	-0.03%
2022/12/30	1	42.00	0	0.00	41.85	1	3,535	0.03%
2022/12/28	0	0.00	8	42.05	42.00	-8	3,540	-0.23%
2022/12/27	1	42.20	0	0.00	42.00	1	3,546	0.03%
2022/12/26	1	41.90	0	0.00	42.20	1	3,582	0.03%
2022/12/23	0	0.00	2	41.58	41.85	-2	3,635	-0.06%
2022/12/22	0	0.00	2	41.65	41.60	-2	3,655	-0.05%
2022/12/21	6	41.85	0	0.00	41.50	6	3,678	0.16%
2022/12/19	2	42.55	1	42.30	42.30	1	3,709	0.03%
2022/12/16	9	42.66	1	42.50	42.80	8	3,722	0.21%
2022/12/15	3	43.03	1	42.90	42.85	2	3,748	0.05%
2022/12/09	0.2	42.70	0	0.00	42.65	0.2	3,832	0.01%
2022/12/08	2	43.00	2	43.15	43.05	0	3,825	0.00%
2022/12/07	0	0.00	2	42.53	42.15	-2	3,798	-0.05%
2022/12/06	0	0.00	5	42.15	42.05	-5	3,709	-0.13%
2022/12/05	10	41.25	2	41.55	41.30	8	3,691	0.22%
2022/12/02	2	41.85	1	41.95	41.80	1	3,745	0.03%
2022/12/01	2	41.40	2	41.55	41.70	0	3,739	0.00%
2022/11/30	4	40.70	4	40.65	40.65	0	3,791	0.00%
2022/11/28	0	0.00	1	40.30	40.40	-1	3,944	-0.03%
2022/11/25	0	0.00	2	40.50	40.40	-2	3,936	-0.05%
2022/11/24	2	40.18	0	0.00	40.20	2	3,921	0.05%
2022/11/18	1	39.55	1	39.50	39.55	0	3,805	0.00%
2022/11/16	3	39.97	5	40.30	39.75	-2	3,717	-0.05%
2022/11/15	1	40.05	0	0.00	40.00	1	3,659	0.03%
2022/11/14	2	40.25	2	40.13	40.25	0	3,582	0.00%
2022/11/11	1	39.50	3	39.38	39.10	-2	3,500	-0.06%
2022/11/10	3	38.78	2	38.75	38.70	1	3,419	0.03%
2022/11/09	16	38.76	4	38.65	38.80	12	3,385	0.35%
2022/11/08	5	39.14	0	0.00	38.90	5	3,291	0.15%
2022/11/07	14	38.90	7	39.25	38.60	7	3,174	0.22%
2022/11/04	26.1	39.99	0	0.00	40.10	26.1	2,913	0.89%
2022/11/03	19.1	43.18	4	44.30	42.70	15.1	2,588	0.58%
2022/11/02	1	47.25	2	47.50	47.40	-1	2,445	-0.04%
2022/11/01	0	0.00	3	47.23	47.30	-3	2,439	-0.12%
2022/10/28	0	0.00	1	46.65	46.65	-1	2,469	-0.04%
2022/10/27	0	0.00	8	47.26	47.35	-8	2,460	-0.33%
2022/10/26	0	0.00	1	46.10	46.60	-1	2,447	-0.04%
2022/10/25	0	0.00	2	45.45	45.95	-2	2,428	-0.08%
2022/10/24	3	45.45	2	45.75	45.40	1	2,424	0.04%
2022/10/21	0.2	46.20	1	46.65	46.20	-0.8	2,423	-0.03%
2022/10/20	1	44.80	1	45.25	45.60	0	2,432	0.00%
2022/10/19	1	46.20	12	46.00	46.20	-11	2,390	-0.46%
2022/10/18	3	44.97	1	45.10	45.20	2	2,371	0.08%
2022/10/14	12	44.58	1	44.40	44.40	11	2,368	0.46%
2022/10/13	0.1	44.45	4	44.10	44.15	-3.9	2,377	-0.17%
2022/10/12	2	45.48	1	45.40	45.35	1	2,357	0.04%
2022/10/11	1	45.80	7	46.26	45.85	-6	2,348	-0.26%
2022/10/07	7	46.59	3	46.53	46.60	4	2,324	0.17%
2022/10/06	0	45.80	5	45.95	45.80	-5	2,302	-0.22%
2022/10/05	4	46.09	0	0.00	46.05	4	2,307	0.17%
2022/10/04	3	46.18	0	0.00	45.95	3	2,310	0.13%
2022/10/03	1	45.40	1	45.85	45.85	0	2,308	0.00%
2022/09/30	2	45.30	0	0.00	45.60	2	2,301	0.09%
2022/09/29	4	46.39	4	46.60	46.70	0	2,277	0.00%
2022/09/28	12	46.58	0	0.00	46.05	12	2,289	0.52%
2022/09/27	2	47.08	3	47.55	48.00	-1	2,274	-0.04%
2022/09/26	9	47.51	0	0.00	47.25	9	2,273	0.40%
2022/09/23	0	0.00	2.6	49.12	49.00	-2.6	2,289	-0.11%
2022/09/22	1	48.60	8	49.16	49.50	-7	2,315	-0.30%
2022/09/21	2	48.65	30	48.74	48.90	-28	2,267	-1.23%
2022/09/20	0	0.00	11	48.42	48.30	-11	2,235	-0.49%
2022/09/19	8	46.62	35	46.98	46.85	-27	2,213	-1.22%
2022/09/16	1	47.65	0	0.00	47.65	1	2,217	0.05%
2022/09/15	3	47.83	4	47.65	47.85	-1	2,266	-0.04%
2022/09/14	1	47.30	2	47.40	47.30	-1	2,316	-0.04%
2022/09/13	2	47.50	0	0.00	47.60	2	2,373	0.08%
2022/09/12	6	47.67	15	47.48	47.55	-9	2,485	-0.36%
2022/09/08	2	49.15	3	49.10	47.80	-1	2,601	-0.04%
2022/09/07	9	48.33	5	48.41	48.40	4	2,727	0.15%
2022/09/06	10	48.60	42	48.71	48.35	-32	2,772	-1.15%
2022/09/05	19	48.40	51	48.46	48.85	-32	2,685	-1.19%
2022/09/02	4	45.79	2	45.53	45.95	2	2,527	0.08%
2022/09/01	1	44.70	1	44.80	44.60	0	2,497	0.00%
2022/08/31	0	0.00	2	45.35	45.05	-2	2,494	-0.08%
2022/08/29	2	44.93	10	45.20	45.30	-8	2,489	-0.32%
2022/08/24	1	44.85	0	0.00	45.00	1	2,480	0.04%
2022/08/22	0	0.00	1	45.20	45.20	-1	2,507	-0.04%
2022/08/18	1	45.60	0	0.00	45.55	1	2,519	0.04%
2022/08/17	1	45.45	1	45.75	45.65	0	2,527	0.00%
2022/08/16	3	44.98	5	45.23	45.00	-2	2,521	-0.08%
2022/08/15	2	44.63	0	0.00	44.60	2	2,537	0.08%
2022/08/12	2	44.43	1	44.40	44.60	1	2,529	0.04%
2022/08/11	1	44.10	0	0.00	44.50	1	2,528	0.04%
2022/08/10	1	43.80	0	0.00	44.10	1	2,529	0.04%
2022/08/09	0	0.00	1	43.85	43.85	-1	2,537	-0.04%
2022/08/08	3	43.40	0	0.00	43.45	3	2,550	0.12%
2022/08/04	5	42.54	0	0.00	42.50	5	2,570	0.19%
2022/08/02	1	43.50	0	0.00	43.65	1	2,582	0.04%
2022/08/01	0	0.00	2	44.50	44.00	-2	2,595	-0.08%
2022/07/29	2	43.80	1	44.00	44.45	1	2,713	0.04%
2022/07/28	2	44.43	0	0.00	44.15	2	2,755	0.07%
2022/07/27	0	0.00	2	44.48	44.75	-2	2,731	-0.07%
2022/07/25	2	42.55	0	0.00	42.60	2	2,698	0.07%
2022/07/22	1	41.40	10	41.10	41.60	-9	2,689	-0.33%
2022/07/21	1	41.35	0	0.00	41.30	1	2,710	0.04%
2022/07/20	4	42.04	1	41.80	41.40	3	2,697	0.11%
2022/07/15	1	41.90	0	0.00	41.90	1	2,760	0.04%
2022/07/14	10	42.10	0	0.00	42.20	10	2,785	0.36%
2022/07/13	7	41.66	0	0.00	41.55	7	2,843	0.25%
2022/07/11	10	42.00	0	0.00	42.05	10	2,832	0.35%
2022/07/05	0.3	41.50	0	0.00	41.30	0.3	2,820	0.01%
2022/07/04	2	41.78	0	0.00	41.15	2	2,807	0.07%
2022/07/01	8	42.69	12	42.55	42.40	-4	2,799	-0.14%
2022/06/30	9	45.03	0	0.00	44.90	9	2,764	0.33%
2022/06/29	24	46.09	0	0.00	46.05	24	2,718	0.88%
2022/06/28	5	46.30	1	46.40	46.25	4	2,702	0.15%
2022/06/27	1	46.50	0	0.00	46.65	1	2,725	0.04%
2022/06/23	2	47.03	2.4	48.39	47.05	-0.4	2,752	-0.02%
2022/06/22	0	48.78	0	0.00	48.90	0	2,797	0.00%
2022/06/21	0	0.00	51	48.87	49.00	-51	2,765	-1.84%
2022/06/20	20	48.42	0	0.00	47.75	20	2,715	0.74%
2022/06/17	2	48.57	3	48.87	48.10	-1	2,596	-0.04%
2022/06/16	0	0.00	5	49.18	48.00	-5	2,497	-0.20%
2022/06/15	0.4	47.60	7	47.89	47.60	-6.6	2,341	-0.28%
2022/06/14	0	0.00	2	45.95	46.30	-2	2,315	-0.09%
2022/06/10	1	46.05	58	45.80	46.00	-57	2,451	-2.33%
2022/06/09	0	45.70	0	0.00	46.15	0	2,538	0.00%
2022/06/08	1	45.55	0	45.70	45.80	1	2,678	0.04%
2022/06/06	0.1	45.30	0	0.00	45.25	0.1	2,809	0.00%
2022/06/02	0	45.75	0	0.00	45.25	0	2,826	0.00%
2022/06/01	13	46.30	0	45.75	45.75	13	2,851	0.46%
2022/05/31	0	46.10	0	0.00	46.70	0	2,850	0.00%
2022/05/27	0	0.00	10	45.40	45.60	-10	2,851	-0.35%
2022/05/25	0	0.00	0	43.95	44.90	0	2,896	0.00%
2022/05/23	10	43.72	0	0.00	43.65	10	2,944	0.34%
2022/05/20	10	45.40	0	0.00	45.20	10	2,930	0.34%
2022/05/19	0	0.00	1	45.70	45.60	-1	2,935	-0.03%
2022/05/18	9	46.35	0	0.00	46.65	9	2,948	0.31%
2022/05/17	2	46.20	0	0.00	46.50	2	2,998	0.07%
2022/05/16	0	0.00	0.2	45.95	46.00	-0.2	3,018	-0.01%
2022/05/13	6	46.18	0	0.00	46.45	6	3,055	0.20%
2022/05/12	6	46.47	0	0.00	45.50	6	3,071	0.20%
2022/05/11	10	47.37	0	0.00	47.60	10	3,084	0.32%
2022/05/10	6	47.12	0	0.00	47.55	6	3,095	0.19%
2022/05/06	0.1	49.05	31	48.16	49.15	-30.9	3,105	-0.99%
2022/05/05	0.1	47.80	0	0.00	47.80	0.1	3,049	0.00%
2022/04/27	0	0.00	2	46.00	45.20	-2	3,020	-0.07%
2022/04/20	2	47.15	0	0.00	47.30	2	2,940	0.07%
2022/04/19	0	0.00	4	47.10	47.15	-4	2,934	-0.14%
2022/04/15	0	0.00	1	46.50	46.30	-1	2,947	-0.03%
2022/04/12	0	0.00	3	46.27	46.50	-3	2,943	-0.10%
2022/04/11	0	0.00	0.2	46.05	45.75	-0.2	2,905	-0.01%
2022/04/07	0	0.00	70	45.15	45.50	-70	2,880	-2.43%
2022/04/06	0	0.00	1	45.80	46.00	-1	2,860	-0.03%
2022/04/01	0	0.00	5	46.15	46.20	-5	2,840	-0.18%
2022/03/31	0	0.00	5	46.35	46.35	-5	2,833	-0.18%
2022/03/30	4	46.50	0	0.00	46.25	4	2,826	0.14%
2022/03/29	2	46.88	0	0.00	47.00	2	2,794	0.07%
2022/03/28	15	45.71	0	0.00	46.05	15	2,731	0.55%
2022/03/25	65.2	46.23	17.7	46.44	46.50	47.5	2,691	1.76%
2022/03/24	40	44.65	0	0.00	45.00	40	2,594	1.54%
2022/03/23	5	44.60	0.1	44.50	44.25	4.9	2,577	0.19%
2022/03/22	5	44.80	0	0.00	44.90	5	2,564	0.19%
2022/03/18	0	0.00	0.2	44.45	44.00	-0.2	2,497	-0.01%
2022/03/17	0	0.00	6	45.56	44.80	-6	2,438	-0.25%
2022/03/15	6	45.21	7	45.09	45.10	-1	2,324	-0.04%
2022/03/14	105	44.44	6	44.66	44.85	99	2,228	4.44%	大買/
2022/03/11	3	43.85	7	43.61	44.15	-4	2,134	-0.19%
2022/03/10	0.3	42.55	7.4	42.40	42.55	-7.1	1,986	-0.36%
2022/03/09	0	0.00	3	41.40	41.90	-3	1,903	-0.16%
2022/03/08	0	0.00	1	40.25	40.40	-1	1,854	-0.05%
2022/03/07	0	0.00	1	40.35	40.65	-1	1,831	-0.05%
2022/03/03	0	0.00	3	41.40	41.70	-3	1,806	-0.17%
2022/03/02	1	41.50	0	0.00	41.40	1	1,796	0.06%
2022/03/01	0	0.00	2	41.45	41.55	-2	1,789	-0.11%
2022/02/25	3	40.62	2.7	40.85	41.15	0.3	1,770	0.02%
2022/02/24	0	0.00	40	40.04	40.15	-40	1,736	-2.30%
2022/02/22	2	41.05	13	40.95	40.95	-11	1,667	-0.66%
2022/02/17	1	41.25	5	41.48	41.10	-4	1,665	-0.24%
2022/02/16	1	40.75	8	40.95	41.00	-7	1,626	-0.43%
2022/02/11	0	0.00	1	40.10	40.05	-1	1,526	-0.07%
2022/02/08	1	39.30	1	39.65	39.65	0	1,456	0.00%
2022/02/07	0	0.00	11	38.91	39.70	-11	1,416	-0.78%
2022/01/26	0	0.00	43	38.31	38.35	-43	1,353	-3.18%
2022/01/25	0	0.00	2	38.00	38.05	-2	1,345	-0.15%
2022/01/19	0	0.00	1	38.40	38.50	-1	1,280	-0.08%
2022/01/17	0	0.00	1	38.30	38.30	-1	1,247	-0.08%
2022/01/13	7	38.50	0	0.00	38.60	7	1,252	0.56%
2022/01/12	3	38.60	9	38.42	38.40	-6	1,231	-0.49%
2022/01/11	70	38.50	31	38.62	38.60	39	1,211	3.22%
2022/01/10	6	38.10	6	38.10	38.05	0	1,154	0.00%
2022/01/04	1	37.15	0	0.00	37.20	1	1,099	0.09%
2022/01/03	0	0.00	2	37.30	37.10	-2	1,103	-0.18%
2021/12/23	0	0.00	0	37.00	37.05	0	1,114	0.00%
2021/12/22	0	0.00	3	36.97	37.00	-3	1,108	-0.27%
2021/12/20	0	0.00	1	36.95	36.70	-1	1,107	-0.09%
2021/12/17	0	0.00	7	36.53	36.70	-7	1,085	-0.64%
2021/12/14	0	0.00	5	35.87	35.80	-5	1,132	-0.44%
2021/12/13	3.4	35.82	0	0.00	35.85	3.4	1,146	0.29%
2021/12/09	0.1	36.00	0	0.00	35.95	0.1	1,158	0.01%
2021/12/06	43	36.00	0	0.00	36.00	43	1,227	3.50%
2021/12/02	0.3	36.00	0	0.00	35.85	0.3	1,242	0.02%
2021/12/01	1.1	35.94	0	0.00	36.05	1.1	1,246	0.09%
2021/11/29	7.1	35.85	0	0.00	36.05	7.1	1,233	0.58%
2021/11/26	1	36.20	0	0.00	36.15	1	1,230	0.08%
2021/11/23	3	36.52	1	36.50	36.45	2	1,225	0.16%
2021/11/22	1	36.80	0	0.00	36.65	1	1,220	0.08%
2021/11/19	3	36.85	0	0.00	36.90	3	1,225	0.24%
2021/11/18	0	0.00	2	37.35	37.15	-2	1,217	-0.16%
2021/11/17	1	37.10	0	0.00	37.15	1	1,204	0.08%
2021/11/16	3	37.00	0	0.00	36.85	3	1,213	0.25%
2021/11/15	3	36.95	1	37.20	36.85	2	1,230	0.16%
2021/11/11	30	36.50	30	36.45	36.50	0	1,233	0.00%
2021/11/10	3	36.15	0	0.00	36.20	3	1,229	0.24%
2021/11/09	0.4	36.20	0	0.00	36.05	0.4	1,233	0.03%
2021/11/05	0.3	36.30	0	0.00	35.85	0.3	1,235	0.03%
2021/11/03	0	0.00	1	36.80	36.75	-1	1,182	-0.08%
2021/10/29	0	0.00	8	36.40	36.45	-8	1,193	-0.67%
2021/10/26	0	0.00	1	36.50	36.40	-1	1,237	-0.08%
2021/10/25	0.1	36.25	0	0.00	36.15	0.1	1,245	0.01%
2021/10/22	0	0.00	0.2	36.63	36.35	-0.2	1,255	-0.02%
2021/10/21	1	36.30	0	0.00	35.85	1	1,264	0.08%
2021/10/20	0.1	36.20	0.1	36.30	36.20	0.1	1,237	0.00%
2021/10/19	4	36.08	0	0.00	36.05	4	1,248	0.32%
2021/10/08	0	0.00	1	36.50	36.65	-1	1,283	-0.08%
2021/10/07	1	36.25	0	0.00	36.30	1	1,282	0.08%
2021/10/05	0	0.00	0.3	35.90	35.85	-0.3	1,296	-0.02%
2021/10/04	0	0.00	2	36.00	36.15	-2	1,300	-0.15%
2021/10/01	0	0.00	1	35.60	35.70	-1	1,297	-0.08%
2021/09/30	1	35.80	1.1	35.45	35.85	-0.1	1,299	-0.01%
2021/09/29	0	0.00	1.1	35.61	35.40	-1.1	1,312	-0.08%
2021/09/28	0	0.00	0.3	35.67	35.70	-0.3	1,320	-0.02%
2021/09/27	0.1	35.75	0	0.00	35.50	0.1	1,323	0.01%
2021/09/22	8	35.50	10	35.40	35.30	-2	1,377	-0.15%
2021/09/17	2	35.25	0	0.00	35.20	2	1,362	0.15%
2021/09/16	2.2	35.48	0.1	35.70	35.50	2.1	1,303	0.16%
2021/09/15	1.2	35.65	0	0.00	35.55	1.2	1,290	0.09%
2021/09/14	0.1	36.00	0	0.00	35.85	0.1	1,297	0.01%
2021/09/10	1.1	35.37	0	0.00	35.35	1.1	1,283	0.09%
2021/09/09	2.1	35.13	0	0.00	35.25	2.1	1,304	0.16%
2021/09/08	1	35.60	0	0.00	35.50	1	1,243	0.08%
2021/08/30	0	0.00	1	36.15	36.20	-1	1,233	-0.08%
2021/08/27	0	0.00	2	35.80	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	2	35.93	0	0.00	35.95	2	1,229	0.16%
2021/08/24	1	36.30	1	36.10	36.20	0	1,217	0.00%
2021/08/20	4	35.78	4	35.96	35.90	0	1,216	0.00%
2021/08/19	1	37.85	0	0.00	37.85	1	1,216	0.08%
2021/08/16	1	38.25	0	0.00	38.20	1	1,143	0.09%
2021/08/11	5	38.40	1	38.50	38.60	4	1,157	0.35%
2021/08/10	3	38.40	0	0.00	38.45	3	1,176	0.26%
2021/08/09	5	38.52	0	0.00	38.45	5	1,209	0.41%
2021/08/06	4	38.78	0	0.00	38.55	4	1,223	0.33%
2021/08/05	3	38.68	0	0.00	38.80	3	1,249	0.24%
2021/08/04	1	38.30	0	0.00	38.40	1	1,302	0.08%
2021/08/02	1	38.10	0	0.00	38.25	1	1,374	0.07%
2021/07/29	1	38.50	0	0.00	38.30	1	1,360	0.07%
2021/07/28	12	38.22	1	38.20	38.40	11	1,354	0.81%
2021/07/27	1	38.60	0	0.00	38.80	1	1,395	0.07%
2021/07/23	10	38.79	0	0.00	38.80	10	1,441	0.69%
2021/07/21	1	38.40	0	0.00	38.60	1	1,458	0.07%
2021/07/20	1	38.80	0	0.00	38.75	1	1,463	0.07%
2021/07/14	0	0.00	2	39.30	38.95	-2	1,650	-0.12%
2021/07/05	1	39.45	0	0.00	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	1	39.45	0	0.00	39.10	1	1,791	0.06%
2021/06/30	0	0.00	3	39.35	39.20	-3	1,803	-0.17%
2021/06/28	0	0.00	1	38.55	38.50	-1	1,771	-0.06%
2021/06/25	1	38.65	1	38.50	38.35	0	1,790	0.00%
2021/06/24	1	38.85	0	0.00	38.75	1	1,819	0.05%
2021/06/23	0	0.00	2	38.95	38.85	-2	1,880	-0.11%
2021/06/18	0	0.00	0.2	38.75	38.75	-0.2	2,119	-0.01%
2021/06/17	0	0.00	1	38.40	38.75	-1	2,184	-0.05%
2021/06/15	0	0.00	1	38.40	38.60	-1	2,336	-0.04%
2021/06/11	0	0.00	1	38.35	38.35	-1	2,370	-0.04%
2021/06/10	0	0.00	1	38.00	38.05	-1	2,383	-0.04%
2021/06/09	3	37.90	0	0.00	37.80	3	2,410	0.12%
2021/06/07	0	0.00	10	37.60	37.70	-10	2,474	-0.40%
2021/06/02	1	37.95	1	38.05	38.05	0	2,567	0.00%
2021/05/27	0	0.00	1	37.70	37.85	-1	2,615	-0.04%
2021/05/26	0	0.00	1	37.15	37.10	-1	2,599	-0.04%
2021/05/20	1	36.55	0	0.00	36.65	1	2,653	0.04%
2021/05/19	1	36.75	0	0.00	36.90	1	2,660	0.04%
2021/05/18	0	0.00	1	36.90	37.40	-1	2,664	-0.04%
2021/05/14	0	0.00	7	37.00	36.60	-7	2,626	-0.27%
2021/05/13	1	36.85	5	36.80	36.55	-4	2,615	-0.15%
2021/05/12	2	37.85	3	36.53	36.80	-1	2,587	-0.04%
2021/05/11	0	0.00	9	39.65	38.95	-9	2,533	-0.36%
2021/05/10	0	0.00	2	39.20	39.30	-2	2,471	-0.08%
2021/05/07	0	0.00	1	38.95	38.95	-1	2,467	-0.04%
2021/05/06	2	38.70	0	0.00	38.70	2	2,458	0.08%
2021/05/04	4	38.10	2	38.03	38.10	2	2,445	0.08%
2021/05/03	1	39.00	5	39.20	38.70	-4	2,409	-0.17%
2021/04/29	3	39.65	6	39.25	39.50	-3	2,385	-0.13%
2021/04/28	0	0.00	4	39.75	39.60	-4	2,380	-0.17%
2021/04/27	1	39.65	1	40.00	39.65	0	2,390	0.00%
2021/04/26	1	39.80	2	39.55	39.80	-1	2,379	-0.04%
2021/04/23	1	39.60	1	39.85	39.75	0	2,362	0.00%
2021/04/22	2	39.93	22.1	40.41	39.65	-20.1	2,352	-0.85%
2021/04/21	0	0.00	3	39.67	39.70	-3	2,230	-0.13%
2021/04/20	2	40.20	4	39.65	39.75	-2	2,244	-0.09%
2021/04/19	25	39.33	13	39.36	39.45	12	2,230	0.54%
2021/04/16	0	0.00	10	38.60	38.60	-10	2,201	-0.45%
2021/04/15	10	38.45	30	38.37	38.40	-20	2,204	-0.91%
2021/04/14	0	0.00	10	38.00	38.25	-10	2,282	-0.44%
2021/04/13	13	38.79	1	38.75	38.40	12	2,310	0.52%
2021/04/12	1	38.55	1	38.55	38.70	0	2,327	0.00%
2021/04/08	5	38.35	3	38.30	38.35	2	2,308	0.09%
2021/04/07	0	0.00	3	37.77	37.75	-3	2,296	-0.13%
2021/04/06	1	37.85	0.5	38.00	37.85	0.5	2,286	0.02%
2021/03/31	0	0.00	1	37.65	37.90	-1	2,272	-0.04%
2021/03/30	0	0.00	6	37.70	37.90	-6	2,285	-0.26%
2021/03/29	1	37.55	0	0.00	37.60	1	2,295	0.04%
2021/03/26	0	0.00	5	37.46	37.70	-5	2,286	-0.22%
2021/03/25	1	36.90	1	37.05	36.80	0	2,260	0.00%
2021/03/24	5	36.30	1	36.25	36.35	4	2,188	0.18%
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%
2021/03/17	0	0.00	2	36.85	36.70	-2	1,787	-0.11%
2021/03/12	2	36.80	0	0.00	36.90	2	1,759	0.11%
2021/03/11	0	0.00	2	37.00	37.10	-2	1,767	-0.11%
2021/03/10	5	36.45	2	36.50	36.70	3	1,756	0.17%
2021/03/08	13	36.60	13	36.40	36.30	0	1,733	0.00%
2021/03/05	2	37.00	0	0.00	37.00	2	1,704	0.12%
2021/03/04	5	37.16	2	37.00	37.20	3	1,707	0.18%
2021/03/03	4	36.88	0	0.00	36.85	4	1,692	0.24%
2021/03/02	1	36.55	3	36.65	36.55	-2	1,689	-0.12%
2021/02/26	0	0.00	1	36.70	36.50	-1	1,691	-0.06%
2021/02/25	2	36.80	0	0.00	36.80	2	1,687	0.12%
2021/02/24	3	36.50	3.4	36.74	36.75	-0.4	1,688	-0.02%
2021/02/22	3	36.65	1	36.65	36.80	2	1,666	0.12%
2021/02/19	3	36.65	5.2	36.69	36.55	-2.2	1,681	-0.13%
2021/02/18	1	36.45	24	36.40	36.50	-23	1,679	-1.37%
2021/02/17	22	35.93	0	0.00	36.00	22	1,677	1.31%
2021/02/03	0	0.00	2	35.70	35.65	-2	1,697	-0.12%
2021/02/02	0	0.00	1	35.60	35.85	-1	1,716	-0.06%
2021/02/01	1	35.00	2	35.15	35.20	-1	1,716	-0.06%
2021/01/27	3	35.30	0	0.00	35.20	3	1,721	0.17%
2021/01/25	1	34.95	0	0.00	35.35	1	1,712	0.06%
2021/01/21	5	35.59	0	0.00	35.40	5	1,709	0.29%
2021/01/20	0	0.00	4	35.58	35.50	-4	1,731	-0.23%
2021/01/18	1	36.35	0	0.00	36.30	1	1,713	0.06%
2021/01/15	1	36.85	0	0.00	36.50	1	1,706	0.06%
2021/01/14	1	37.05	0	0.00	37.00	1	1,752	0.06%
2021/01/13	3	36.65	0	0.00	36.85	3	1,772	0.17%
2021/01/12	2	36.90	10	37.20	36.90	-8	1,762	-0.45%
2021/01/11	3	37.22	0	0.00	37.35	3	1,744	0.17%
2021/01/08	0	0.00	3	37.55	37.45	-3	1,735	-0.17%
2021/01/07	0	0.00	1	37.10	37.20	-1	1,735	-0.06%
2021/01/06	7	37.76	0	0.00	37.65	7	1,659	0.42%
2020/12/31	1	38.20	0	0.00	38.20	1	1,575	0.06%
2020/12/30	1	38.25	0	0.00	38.55	1	1,560	0.06%
2020/12/29	0	0.00	0.3	38.75	38.55	-0.3	1,555	-0.02%
2020/12/22	2	39.00	1	39.00	38.25	1	1,626	0.06%
2020/12/21	4	38.50	22	38.80	39.15	-18	1,648	-1.09%
2020/12/18	1	38.20	7	38.20	38.90	-6	1,630	-0.37%
2020/12/16	2	38.30	0	0.00	38.60	2	1,645	0.12%
2020/12/11	0	0.00	4	38.68	38.60	-4	1,803	-0.22%
2020/12/10	3	38.10	0	0.00	38.10	3	1,826	0.16%
2020/12/09	9	38.11	3	38.10	38.10	6	1,844	0.33%
2020/12/08	1	38.45	0	0.00	38.40	1	1,977	0.05%
2020/12/07	21	38.54	2	38.80	38.70	19	2,041	0.93%
2020/12/04	0	0.00	1	39.10	38.95	-1	2,205	-0.05%
2020/12/03	6	39.28	0	0.00	39.30	6	2,228	0.27%
2020/12/02	7	38.91	0	0.00	38.95	7	2,322	0.30%
2020/12/01	2	39.05	0	0.00	39.00	2	2,582	0.08%
2020/11/30	2	39.03	3	39.10	39.15	-1	2,605	-0.04%
2020/11/25	0	0.00	3	39.52	39.35	-3	2,648	-0.11%
2020/11/24	3	39.65	0	0.00	39.35	3	2,649	0.11%
2020/11/23	5	39.67	0	0.00	39.80	5	2,637	0.19%
2020/11/20	2	39.45	0	0.00	39.45	2	2,621	0.08%
2020/11/19	0	0.00	4	40.13	39.75	-4	2,638	-0.15%
2020/11/18	0.7	40.00	2	39.95	40.00	-1.3	2,627	-0.05%
2020/11/17	4	39.35	0	0.00	39.60	4	2,611	0.15%
2020/11/16	1	39.90	0	0.00	39.50	1	2,631	0.04%
2020/11/12	0	0.00	1	39.35	39.30	-1	2,628	-0.04%
2020/11/11	0	0.00	2	39.35	39.60	-2	2,622	-0.08%
2020/11/10	0	0.00	14	39.19	39.15	-14	2,601	-0.54%
2020/11/09	1	38.65	15	38.95	38.60	-14	2,585	-0.54%
2020/11/06	5	38.60	0	0.00	38.45	5	2,581	0.19%
2020/11/05	8	38.74	0	0.00	38.70	8	2,574	0.31%
2020/11/03	0	0.00	1	39.05	38.85	-1	2,597	-0.04%
2020/11/02	1	38.65	0	0.00	38.80	1	2,620	0.04%
2020/10/29	0	0.00	1	39.30	39.35	-1	2,612	-0.04%
2020/10/23	0	0.00	0	38.80	38.70	0	2,593	0.00%
2020/10/20	0	0.00	8.1	38.25	38.30	-8.1	2,596	-0.31%
2020/10/16	0	0.00	5	38.90	38.80	-5	2,632	-0.19%
2020/10/14	1	38.70	0	0.00	38.80	1	2,651	0.04%
2020/10/13	3	38.73	0	0.00	38.80	3	2,652	0.11%
2020/10/12	1	39.30	0	0.00	39.10	1	2,660	0.04%
2020/10/08	0.2	39.45	0	0.00	39.45	0.2	2,674	0.01%
2020/10/07	0	0.00	2	39.65	39.55	-2	2,679	-0.07%
2020/10/05	0.2	39.45	1	39.45	39.45	-0.8	2,701	-0.03%
2020/09/29	0	0.00	7	38.78	39.10	-7	2,668	-0.26%
2020/09/25	0	0.00	2	37.45	37.70	-2	2,659	-0.08%
2020/09/24	3	37.82	3	38.02	37.70	0	2,640	0.00%
2020/09/22	1	39.00	3	39.07	38.95	-2	2,611	-0.08%
2020/09/21	0	0.00	2	39.55	39.15	-2	2,630	-0.08%
2020/09/18	1	39.50	2	40.00	39.75	-1	2,753	-0.04%
2020/09/17	0	0.00	1	39.30	38.75	-1	2,801	-0.04%
2020/09/15	3	38.83	0	0.00	38.90	3	3,039	0.10%
2020/09/14	2	39.20	0	0.00	39.05	2	3,164	0.06%
2020/09/11	3	41.00	2	40.58	39.75	1	3,202	0.03%
2020/09/10	1	39.60	0	0.00	39.90	1	3,088	0.03%
2020/09/09	1	39.75	19	39.62	39.60	-18	3,036	-0.59%
2020/09/08	1	38.40	4	37.95	37.90	-3	2,882	-0.10%
2020/09/07	4	38.90	1	38.85	38.65	3	2,923	0.10%
2020/09/04	7	38.44	19	38.91	39.00	-12	2,890	-0.42%
2020/09/03	6	36.93	1	36.70	36.70	5	2,665	0.19%
2020/09/02	6	36.92	0	0.00	36.95	6	2,738	0.22%
2020/08/28	3	35.88	0	0.00	35.95	3	2,891	0.10%
2020/08/27	0	0.00	5	35.45	35.50	-5	2,909	-0.17%
2020/08/25	0	0.00	2	35.60	35.75	-2	2,966	-0.07%
2020/08/20	5	34.70	0	0.00	35.00	5	3,007	0.17%
2020/08/18	2	35.00	0	0.00	35.00	2	3,012	0.07%
2020/08/17	3	35.00	1	34.90	35.15	2	3,036	0.07%
2020/08/13	0	0.00	2	34.90	35.00	-2	3,085	-0.06%
2020/08/12	3	35.05	0	0.00	35.05	3	3,113	0.10%
2020/08/07	1	36.40	0	0.00	35.50	1	3,204	0.03%
2020/08/03	1	35.15	0	0.00	35.00	1	3,302	0.03%
2020/07/31	1	34.80	0	0.00	34.90	1	3,326	0.03%
2020/07/28	2	35.10	4	35.00	34.70	-2	3,402	-0.06%
2020/07/27	2	36.20	6	35.85	35.55	-4	3,448	-0.12%
2020/07/24	2	36.88	9	36.61	36.50	-7	3,454	-0.20%
2020/07/23	3	38.42	0	0.00	38.40	3	3,447	0.09%
2020/07/22	16	38.48	0	0.00	38.45	16	3,439	0.47%
2020/07/21	1	38.80	0	0.00	38.75	1	3,444	0.03%
2020/07/20	0	0.00	3	38.90	38.95	-3	3,435	-0.09%
2020/07/15	0	0.00	1	38.35	38.75	-1	3,453	-0.03%
2020/07/14	1	38.15	0	0.00	38.20	1	3,460	0.03%
2020/07/10	2	38.15	0	0.00	38.20	2	3,507	0.06%
2020/07/09	0.1	39.10	1	39.15	39.15	-1	3,478	-0.03%
2020/07/08	0	0.00	2	39.23	39.25	-2	3,476	-0.06%
2020/07/07	3	38.85	0	0.00	38.80	3	3,467	0.09%
2020/07/06	0.1	39.00	0	0.00	39.00	0.1	3,484	0.00%
2020/07/03	1.1	38.80	1	39.00	38.90	0.1	3,521	0.00%
2020/07/02	1	38.65	0	0.00	38.80	1	3,538	0.03%
2020/07/01	2	38.70	1	38.65	38.80	1	3,549	0.03%
2020/06/30	6	39.29	1	39.15	39.00	5	3,571	0.14%
2020/06/29	0	0.00	2	39.60	39.60	-2	3,567	-0.06%
2020/06/24	2	39.08	4	39.14	38.65	-2	3,425	-0.06%
2020/06/23	7	39.34	0	0.00	39.40	7	3,304	0.21%
2020/06/22	1	39.40	0	0.00	39.45	1	3,177	0.03%
2020/06/19	1	38.90	2	39.28	39.40	-1	3,060	-0.03%
2020/06/18	0	0.00	11	39.25	39.45	-11	2,947	-0.37%
2020/06/12	5	37.25	9	37.13	37.50	-4	2,879	-0.14%
2020/06/11	4	38.63	7	38.22	38.20	-3	2,827	-0.11%
2020/06/10	21	39.55	3	39.55	39.35	18	2,792	0.64%
2020/06/09	7	39.60	0	0.00	39.55	7	2,808	0.25%
2020/06/08	8	39.04	37	38.71	39.30	-29	2,721	-1.07%
2020/06/05	1	36.85	6	36.70	36.85	-5	2,596	-0.19%
2020/06/04	1	36.35	1	36.00	36.25	0	2,576	0.00%
2020/06/03	1	35.35	0	0.00	35.75	1	2,561	0.04%
2020/06/02	0	0.00	6	34.76	35.15	-6	2,543	-0.24%
2020/06/01	5	34.15	3	34.17	34.30	2	2,534	0.08%
2020/05/29	4	34.25	4	34.19	33.90	0	2,549	0.00%
2020/05/28	5	34.30	0	0.00	34.25	5	2,555	0.20%
2020/05/27	0	0.00	13	34.55	34.70	-13	2,551	-0.51%
2020/05/25	6	34.00	1	34.10	34.15	5	2,530	0.20%
2020/05/22	7	34.26	2	34.53	34.20	5	2,519	0.20%
2020/05/20	0	0.00	1	34.00	34.30	-1	2,470	-0.04%
2020/05/19	15	34.03	1	34.05	33.90	14	2,449	0.57%
2020/05/18	0	0.00	6	33.70	33.50	-6	2,425	-0.25%
2020/05/15	4	33.10	11	32.97	32.85	-7	2,404	-0.29%
2020/05/14	8	33.29	2	33.70	33.35	6	2,387	0.25%
2020/05/13	5	33.94	1	34.00	33.90	4	2,366	0.17%
2020/05/12	0	0.00	1	34.05	34.25	-1	2,362	-0.04%
2020/05/11	8	34.37	8	34.35	34.25	0	2,322	0.00%
2020/05/07	2	32.83	1	32.80	32.80	1	2,242	0.04%
2020/05/06	1	32.70	1	32.80	32.80	0	2,236	0.00%
2020/05/05	12	32.47	2	32.40	32.40	10	2,204	0.45%
2020/05/04	23	32.35	7	32.35	32.10	16	2,172	0.74%
2020/04/30	21	32.33	8	32.80	32.95	13	2,128	0.61%
2020/04/29	5	31.45	0	0.00	31.60	5	2,061	0.24%
2020/04/28	26	31.07	3	31.25	31.00	23	2,031	1.13%
2020/04/27	6	30.97	0	0.00	31.00	6	2,022	0.30%
2020/04/24	3	30.88	1	30.65	30.65	2	1,991	0.10%
2020/04/23	2	30.00	0	0.00	30.00	2	1,966	0.10%
2020/04/22	1	29.65	0	0.00	29.80	1	1,961	0.05%
2020/04/21	1	30.00	3	30.02	30.00	-2	1,948	-0.10%
2020/04/20	2	30.83	0	0.00	31.00	2	1,914	0.10%
2020/04/14	1	30.60	6	30.61	30.70	-5	1,838	-0.27%
2020/04/13	2	30.55	0	0.00	30.45	2	1,845	0.11%
2020/04/10	0	0.00	1	30.25	30.40	-1	1,863	-0.05%
2020/04/09	3	30.10	0	0.00	30.20	3	1,874	0.16%
2020/04/08	0	0.00	1	30.00	30.00	-1	1,858	-0.05%
2020/04/07	13	28.97	2	28.88	29.05	11	1,802	0.61%
2020/04/06	1	28.15	0	0.00	28.45	1	1,788	0.06%
2020/04/01	5	28.81	0	0.00	28.65	5	1,775	0.28%
2020/03/31	1	29.05	0	0.00	29.30	1	1,748	0.06%
2020/03/30	0	0.00	2	28.40	28.40	-2	1,719	-0.12%
2020/03/27	13	28.18	1	28.00	28.25	12	1,731	0.69%
2020/03/25	6	28.15	1	27.70	27.70	5	1,729	0.29%
2020/03/24	2	26.65	0	0.00	26.55	2	1,693	0.12%
2020/03/20	3	27.13	4	27.66	27.45	-1	1,646	-0.06%
2020/03/19	15	26.22	1	26.25	25.90	14	1,617	0.87%
2020/03/18	3	28.92	1	28.70	28.55	2	1,595	0.13%
2020/03/16	4	30.53	6.2	30.05	29.90	-2.2	1,579	-0.14%
2020/03/13	3	30.15	0	0.00	30.80	3	1,553	0.19%
2020/03/12	7	32.80	1	32.55	32.75	6	1,508	0.40%
2020/03/11	9	34.28	1	34.10	33.60	8	1,547	0.52%
2020/03/10	2	33.20	1	33.15	33.45	1	1,561	0.06%
2020/03/09	2	33.93	1	34.60	33.70	1	1,580	0.06%
2020/03/06	1	34.95	2	34.85	34.85	-1	1,566	-0.06%
2020/03/05	4	35.38	0	0.00	35.15	4	1,578	0.25%
2020/03/04	2	35.35	15	35.13	35.10	-13	1,593	-0.82%
2020/03/03	25	35.91	0	0.00	35.85	25	1,572	1.59%
2020/03/02	16	36.49	0.5	36.50	36.30	15.5	1,545	1.00%
2020/02/27	0	0.00	9	36.67	37.00	-9	1,586	-0.57%
2020/02/26	10	36.54	6	36.70	36.70	4	1,602	0.25%
2020/02/25	7	36.55	0	0.00	36.90	7	1,656	0.42%
2020/02/24	3	36.95	0	0.00	37.00	3	1,708	0.18%
2020/02/21	5	37.00	0	0.00	37.00	5	1,745	0.29%
2020/02/20	5	37.30	0	0.00	37.20	5	1,814	0.28%
2020/02/17	0	0.00	1	37.30	36.85	-1	1,917	-0.05%
2020/02/13	0	0.00	1	37.85	37.50	-1	1,952	-0.05%
2020/02/12	0	0.00	1	37.25	37.35	-1	1,971	-0.05%
2020/02/11	2	36.78	1	36.85	37.00	1	2,000	0.05%
2020/02/10	2	36.65	0	0.00	36.70	2	2,033	0.10%
2020/02/03	4	36.40	0	0.00	37.35	4	2,112	0.19%
2020/01/30	11	36.73	0	0.00	36.90	11	2,097	0.52%
2020/01/14	0	0.00	1	38.00	38.05	-1	2,080	-0.05%
2020/01/13	0	0.00	5	37.80	37.85	-5	2,090	-0.24%
2020/01/08	1	36.95	1	36.95	36.90	0	2,113	0.00%
2020/01/07	1	37.35	0	0.00	37.05	1	2,101	0.05%
2019/12/31	0	0.00	1	38.00	38.10	-1	2,044	-0.05%
2019/12/30	1	37.95	5	37.95	38.00	-4	2,040	-0.20%
2019/12/26	1	37.60	2	37.78	37.80	-1	2,018	-0.05%
2019/12/24	5	37.50	0	0.00	37.55	5	2,035	0.25%
2019/12/23	2	37.38	0	0.00	37.40	2	2,034	0.10%
2019/12/20	8	37.81	0	0.00	37.60	8	2,040	0.39%
2019/12/16	0	0.00	1	38.70	38.35	-1	2,036	-0.05%
2019/12/12	2	37.90	0	0.00	37.95	2	2,015	0.10%
2019/12/11	3	37.88	0	0.00	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	1	39.00	5	38.90	38.70	-4	1,963	-0.20%
2019/12/06	0	0.00	8	39.49	39.50	-8	1,937	-0.41%
2019/12/05	0	0.00	1	38.60	38.70	-1	1,897	-0.05%
2019/12/04	10	37.60	1	37.90	38.15	9	1,857	0.48%
2019/12/03	1	37.15	3	37.68	37.70	-2	1,821	-0.11%
2019/12/02	0	0.00	1	37.75	37.50	-1	1,803	-0.06%
2019/11/29	0	0.00	17	37.76	37.65	-17	1,774	-0.96%
2019/11/28	2	37.45	0	0.00	37.35	2	1,732	0.12%
2019/11/27	3	37.00	1	36.80	37.10	2	1,758	0.11%
2019/11/26	3	37.32	2	37.10	36.60	1	1,741	0.06%
2019/11/25	2	37.80	0	0.00	37.25	2	1,699	0.12%
2019/11/22	16.2	37.93	3	37.35	37.80	13.2	1,666	0.79%
2019/11/21	5	36.59	1	36.40	36.70	4	1,605	0.25%
2019/11/20	4	35.55	0	0.00	35.90	4	1,535	0.26%
2019/11/19	3	36.28	0	0.00	35.90	3	1,492	0.20%
2019/11/18	1	36.75	0	0.00	36.85	1	1,409	0.07%
2019/11/15	2	36.95	0	0.00	37.10	2	1,368	0.15%
2019/11/14	9	37.64	1	37.65	37.40	8	1,325	0.60%
2019/11/13	2	38.48	0	0.00	38.40	2	1,286	0.16%
2019/11/12	3	39.08	0	0.00	39.10	3	1,251	0.24%
2019/11/11	16	39.67	1	39.60	39.35	15	1,226	1.22%
2019/11/08	2	40.38	0	0.00	40.20	2	1,190	0.17%
2019/11/07	3	41.25	7	41.11	41.10	-4	1,165	-0.34%
2019/11/06	1	40.40	4	40.30	40.10	-3	1,130	-0.27%
2019/11/05	3	40.57	0	0.00	40.55	3	1,106	0.27%
2019/10/31	1	40.90	0	0.00	40.90	1	1,071	0.09%
2019/10/28	3	41.90	0	0.00	42.00	3	1,030	0.29%
2019/10/21	10	42.05	0	0.00	42.10	10	1,001	1.00%
2019/10/18	1	41.45	0	0.00	41.60	1	989	0.10%
2019/10/16	1	41.40	0	0.00	41.40	1	955	0.10%
2019/10/09	1	41.65	0	0.00	41.55	1	929	0.11%
2019/10/03	2	41.95	0	0.00	42.10	2	916	0.22%
2019/09/26	1	42.70	10	42.95	42.60	-9	869	-1.04%
2019/09/20	25	43.50	0	0.00	43.80	25	802	3.12%
2019/09/19	10	43.40	0	0.00	43.50	10	784	1.28%
2019/08/15	0	0.00	1	43.35	43.30	-1	827	-0.12%
2019/08/08	1	43.85	0	0.00	44.10	1	848	0.12%
2019/07/25	0	0.00	6	45.53	45.65	-6	901	-0.67%
2019/07/18	0	0.00	1	46.70	46.95	-1	921	-0.11%
2019/07/15	0	0.00	1	46.45	46.40	-1	907	-0.11%
2019/07/12	1	46.05	0	0.00	46.30	1	906	0.11%
2019/07/04	1	46.15	0	0.00	46.10	1	913	0.11%
2019/06/26	0	0.00	2	46.50	46.60	-2	907	-0.22%
2019/06/21	0	0.00	1	46.30	46.10	-1	915	-0.11%
2019/06/20	1	45.75	0	0.00	45.75	1	903	0.11%
2019/06/19	1	45.60	0	0.00	45.60	1	908	0.11%
2019/06/17	0	0.00	4	45.60	45.50	-4	901	-0.44%
2019/05/21	4	47.04	0	0.00	46.50	4	787	0.51%
2019/05/10	0.5	46.00	0	0.00	45.90	0.5	718	0.07%
2019/04/26	0	0.00	1	47.30	47.80	-1	664	-0.15%
2019/04/25	0	0.00	1	47.55	47.55	-1	657	-0.15%
2019/04/16	2	47.03	0	0.00	47.00	2	662	0.30%
2019/04/15	0	0.00	1	47.30	47.55	-1	668	-0.15%
2019/04/12	1	47.40	0	0.00	47.10	1	672	0.15%
2019/04/11	1	47.85	0	0.00	47.50	1	671	0.15%
2019/04/10	5	47.73	1	47.95	48.40	4	673	0.59%
2019/04/02	1	47.30	0	0.00	47.20	1	630	0.16%
2019/03/28	2	48.43	0	0.00	48.30	2	616	0.32%
2019/03/21	1	48.30	1	48.30	48.30	0	588	0.00%
2019/03/19	2	48.05	0	0.00	48.35	2	591	0.34%
2019/03/11	0	0.00	2	48.25	48.75	-2	586	-0.34%
2019/03/07	3	48.72	0	0.00	48.60	3	610	0.49%
2019/01/25	0	0.00	1	47.20	47.10	-1	644	-0.16%
2019/01/11	0	0.00	3	46.05	46.40	-3	745	-0.40%
2019/01/09	0	0.00	1	46.80	46.95	-1	754	-0.13%
2019/01/08	0	0.00	2	46.40	46.40	-2	745	-0.27%
2019/01/07	0	0.00	1	46.10	46.10	-1	742	-0.13%
2018/12/07	1	43.90	0	0.00	43.90	1	995	0.10%
2018/11/20	0	0.00	2	43.98	44.00	-2	1,087	-0.18%
2018/11/16	1	43.70	0	0.00	43.90	1	1,087	0.09%
2018/11/05	0	0.00	1	43.95	44.10	-1	1,097	-0.09%
2018/10/31	1	43.60	0	0.00	43.65	1	1,101	0.09%
2018/10/29	1	43.10	0	0.00	42.60	1	1,116	0.09%
2018/10/25	2	43.68	0	0.00	43.05	2	1,122	0.18%
2018/10/24	1	44.10	0	0.00	44.45	1	1,125	0.09%
2018/10/23	1	44.85	1	44.90	44.90	0	1,124	0.00%
2018/10/22	1	45.30	0	0.00	45.15	1	1,123	0.09%
2018/10/16	0	0.00	8	45.06	45.00	-8	1,190	-0.67%
2018/10/12	3	45.18	0	0.00	45.35	3	1,183	0.25%
2018/10/11	3	45.70	0	0.00	45.50	3	1,173	0.26%
2018/10/09	6	48.00	0	0.00	47.80	6	1,155	0.52%
2018/10/03	0	0.00	51	48.85	49.30	-51	1,173	-4.35%
2018/09/27	1	49.10	0	0.00	49.15	1	1,225	0.08%
2018/09/25	51	49.90	0	0.00	49.70	51	1,234	4.13%
2018/09/20	1	49.70	0	0.00	49.90	1	1,235	0.08%
2018/09/19	0	0.00	1	49.70	49.70	-1	1,230	-0.08%
2018/09/18	0	0.00	1	48.75	49.55	-1	1,223	-0.08%
2018/09/17	1	48.75	0	0.00	48.75	1	1,208	0.08%
2018/09/14	2	49.55	4	49.90	49.35	-2	1,229	-0.16%
2018/09/13	0	0.00	2	49.73	49.70	-2	1,229	-0.16%
2018/09/12	1	48.80	0	0.00	49.30	1	1,209	0.08%
2018/09/10	0	0.00	1	47.95	48.10	-1	1,193	-0.08%
2018/08/30	0	0.00	2	46.45	46.65	-2	1,152	-0.17%
2018/08/24	2	45.60	2	45.90	45.70	0	1,164	0.00%
2018/08/22	11	46.52	2	46.45	46.25	9	1,208	0.74%
2018/08/20	0	0.00	2	45.50	45.20	-2	1,198	-0.17%
2018/08/13	1	45.20	0	0.00	45.15	1	1,220	0.08%
2018/08/08	0	0.00	2	45.88	45.80	-2	1,215	-0.16%
2018/08/06	1	45.70	0	0.00	45.55	1	1,233	0.08%
2018/08/01	0	0.00	1	46.30	46.40	-1	1,228	-0.08%
2018/07/30	1	46.00	0	0.00	46.15	1	1,242	0.08%
2018/07/26	1	46.45	0	0.00	46.40	1	1,247	0.08%
2018/07/25	1	49.85	0	0.00	49.85	1	1,243	0.08%
2018/07/24	1	49.70	0	0.00	49.80	1	1,213	0.08%
2018/07/23	1	49.45	2	49.85	49.85	-1	1,191	-0.08%
2018/07/12	0	0.00	1	50.30	50.50	-1	1,299	-0.08%
2018/07/11	0	0.00	1	50.10	50.40	-1	1,329	-0.08%
2018/07/10	0	0.00	1	50.80	50.70	-1	1,329	-0.08%
2018/07/09	0	0.00	5	50.62	50.60	-5	1,336	-0.37%
2018/07/06	0	0.00	5	49.58	49.80	-5	1,326	-0.38%
2018/07/04	0	0.00	8	49.55	49.55	-8	1,578	-0.51%
2018/06/22	1	49.85	3	49.78	49.80	-2	1,731	-0.12%
2018/06/21	1	49.35	1	49.55	49.55	0	1,696	0.00%
2018/06/07	2	49.05	0	0.00	49.00	2	1,786	0.11%
2018/06/05	1	49.25	0	0.00	49.10	1	1,829	0.05%
2018/06/04	2	48.75	0	0.00	48.70	2	1,837	0.11%
2018/05/31	5	49.15	0	0.00	49.15	5	1,847	0.27%
2018/05/28	0	0.00	15	49.80	49.80	-15	1,813	-0.83%
2018/05/25	0	0.00	2	49.63	49.60	-2	1,794	-0.11%
2018/05/14	1	47.50	0	0.00	47.50	1	1,800	0.06%
2018/05/10	0	0.00	10	47.40	47.55	-10	1,798	-0.56%
2018/05/09	1	47.20	10	47.20	47.10	-9	1,794	-0.50%
2018/05/08	3	47.45	60	47.48	47.65	-57	1,787	-3.19%
2018/05/07	1	48.30	6	48.35	48.20	-5	1,764	-0.28%
2018/05/03	17	48.63	0	0.00	48.70	17	1,753	0.97%
2018/05/02	5	49.61	0	0.00	48.80	5	1,756	0.28%
2018/04/30	2	50.40	0	0.00	49.95	2	1,728	0.12%
2018/04/27	0	0.00	1	49.65	49.70	-1	1,731	-0.06%
2018/04/26	5	49.95	5	49.40	49.25	0	1,749	0.00%
2018/04/24	0	0.00	12	49.45	49.70	-12	1,755	-0.68%
2018/04/19	10	51.20	7	51.21	51.00	3	1,714	0.18%
2018/04/17	10	50.28	0	0.00	50.20	10	1,659	0.60%
2018/04/16	24	50.44	0	0.00	50.50	24	1,630	1.47%
2018/04/13	11	49.90	10	50.41	50.00	1	1,631	0.06%
2018/04/12	5	49.85	8	50.10	50.00	-3	1,653	-0.18%
2018/04/11	0	0.00	1	50.60	49.95	-1	1,658	-0.06%
2018/04/10	96	51.91	57	52.09	50.50	39	1,625	2.40%
2018/04/09	34	49.87	0	0.00	49.95	34	1,431	2.37%
2018/04/03	1	50.20	2	50.30	48.70	-1	1,391	-0.07%
2018/04/02	0	0.00	2	48.85	48.70	-2	1,336	-0.15%
2018/03/31	12	49.83	3	49.57	48.45	9	1,319	0.68%
2018/03/30	0	0.00	1	47.40	47.50	-1	1,271	-0.08%
2018/03/27	1	47.60	0	0.00	47.80	1	1,264	0.08%
2018/03/26	0	0.00	1	47.30	47.25	-1	1,252	-0.08%
2018/03/23	0	0.00	2	47.20	47.25	-2	1,247	-0.16%
2018/03/22	1	47.35	1	47.30	47.50	0	1,235	0.00%
2018/03/21	1	47.30	0	0.00	47.25	1	1,238	0.08%
2018/03/20	1	47.25	0	0.00	47.15	1	1,323	0.08%
2018/03/19	2	47.70	0	0.00	47.60	2	1,341	0.15%
2018/03/16	7	47.81	0	0.00	47.70	7	1,351	0.52%
2018/03/15	1	47.50	0	0.00	47.65	1	1,347	0.07%
2018/03/14	4	47.58	0	0.00	47.55	4	1,354	0.30%
2018/03/13	0	0.00	1	47.55	47.50	-1	1,336	-0.07%
2018/03/12	3	46.93	0	0.00	47.10	3	1,312	0.23%
2018/03/09	1	45.50	0	0.00	45.90	1	1,300	0.08%
2018/03/06	1	45.05	3	45.15	45.00	-2	1,288	-0.16%
2018/03/02	0	0.00	3	45.20	45.30	-3	1,295	-0.23%
2018/03/01	0	0.00	3	45.45	45.50	-3	1,297	-0.23%
2018/02/23	3	44.95	0	0.00	45.05	3	1,303	0.23%
2018/02/12	1	44.35	0	0.00	44.25	1	1,319	0.08%
2018/02/07	1	44.50	5	44.80	44.60	-4	1,325	-0.30%
2018/01/31	3	45.40	0	0.00	45.30	3	1,337	0.22%
2018/01/30	4	45.34	0	0.00	45.70	4	1,337	0.30%
2018/01/23	2	46.43	7	46.70	46.10	-5	1,310	-0.38%
2018/01/22	0	0.00	3	46.60	46.70	-3	1,299	-0.23%
2018/01/18	5	47.15	0	0.00	47.10	5	1,283	0.39%
2018/01/16	2	46.75	5	47.10	47.10	-3	1,281	-0.23%
2018/01/11	5	46.45	0	0.00	46.55	5	1,269	0.39%
2018/01/10	1	46.80	0	0.00	46.65	1	1,258	0.08%
2018/01/08	6	47.21	6	46.52	47.10	0	1,231	0.00%
2018/01/05	5	46.10	0	0.00	46.45	5	1,198	0.42%