興富發 (2542)-合庫-基隆券商分點個股進出

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

興富發

(2542)

可現股當沖

股價
44.35
漲跌
▲0.15
漲幅
+0.34%
成交量
4,787張
產業
上市營建類股▲1.13%
914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

興富發 (2542)籌碼相關－合庫-基隆券商分點個股進出

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

合庫-基隆券商分點個股進出
合庫-基隆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
2024/05/28	0	0.00	2	44.95	44.35	-2	7,950	-0.03%
2024/05/27	3	44.08	2	44.43	44.20	1	7,901	0.01%
2024/05/24	1	44.30	0	0.00	44.35	1	7,824	0.01%
2024/05/23	1	44.40	0	0.00	44.50	1	7,797	0.01%
2024/05/21	2	44.65	0.6	45.00	44.60	1.5	7,653	0.02%
2024/05/17	1	45.70	0	0.00	45.70	1	7,557	0.01%
2024/05/16	1	44.90	8	45.06	45.55	-7	7,519	-0.09%
2024/05/15	2	44.78	0	0.00	44.45	2	7,358	0.03%
2024/05/14	0.1	45.80	0	0.00	45.25	0.1	7,245	0.00%
2024/05/13	0	0.00	7	45.91	46.10	-7	7,185	-0.10%
2024/05/10	5.5	45.85	0	0.00	45.20	5.5	7,097	0.08%
2024/05/09	3	46.85	3	45.65	45.65	0	6,975	0.00%
2024/05/08	20.6	46.99	1	47.50	46.85	19.6	6,745	0.29%
2024/05/07	5.1	48.40	38.1	48.17	47.85	-33	6,490	-0.51%
2024/05/06	5.1	48.39	1.1	48.56	48.15	4	5,901	0.07%
2024/05/03	1	47.40	3	47.90	47.20	-2	5,458	-0.04%
2024/05/02	0	0.00	1.1	44.77	46.60	-1.1	4,966	-0.02%
2024/04/29	1	44.30	5.5	44.03	44.30	-4.5	4,274	-0.11%
2024/04/26	7	42.84	3	43.00	42.95	4	4,063	0.10%
2024/04/25	0	0.00	45.1	42.45	42.70	-45.1	3,964	-1.14%
2024/04/23	1	42.15	1	41.95	42.25	0	3,821	0.00%
2024/04/22	2	43.03	15	42.80	42.40	-13	3,769	-0.34%
2024/04/19	26.2	41.28	1	41.35	41.45	25.2	3,371	0.75%
2024/04/18	1	40.50	1	40.55	41.60	0	3,204	0.00%
2024/04/17	0	0.00	1	40.40	40.85	-1	3,087	-0.03%
2024/04/16	1.1	40.29	6	40.18	40.10	-4.9	3,049	-0.16%
2024/04/15	2	41.05	1	41.20	40.80	1	2,983	0.03%
2024/04/12	1	41.00	0	0.00	40.80	1	2,943	0.03%
2024/04/11	10	41.05	0	0.00	41.10	10	2,921	0.34%
2024/04/09	1	40.65	1	41.05	41.20	0	2,858	0.00%
2024/04/08	1	40.40	1	40.45	40.70	0	2,790	0.00%
2024/04/01	0	0.00	9.4	40.29	40.25	-9.4	2,666	-0.35%
2024/03/29	5	40.05	0	0.00	40.15	5	2,645	0.19%
2024/03/28	3.8	40.59	0	0.00	40.50	3.8	2,610	0.15%
2024/03/27	56	40.31	0	0.00	40.60	56	2,567	2.18%
2024/03/26	0.5	39.20	0	0.00	39.00	0.5	2,505	0.02%
2024/03/20	0	0.00	15	38.45	38.50	-15	2,570	-0.58%
2024/03/19	10	38.65	5.1	38.70	38.70	5	2,526	0.20%
2024/03/18	6	39.03	0	0.00	39.10	6	2,512	0.24%
2024/03/15	9.8	39.25	0	0.00	39.20	9.8	2,527	0.39%
2024/03/11	0	0.00	5	39.75	39.90	-5	2,450	-0.20%
2024/03/07	0	0.00	81	39.92	39.90	-81	2,448	-3.31%
2024/03/05	1	39.65	5	39.68	39.60	-4	2,426	-0.16%
2024/03/04	0.5	39.70	0	0.00	39.65	0.5	2,423	0.02%
2024/02/26	1	39.85	0.6	39.85	39.90	0.4	2,444	0.02%
2024/02/23	0.3	39.75	0	0.00	39.55	0.3	2,440	0.01%
2024/02/21	0	0.00	80	39.96	40.10	-80	2,459	-3.25%
2024/02/20	0.3	39.60	0	0.00	39.65	0.3	2,431	0.01%
2024/02/19	4.3	39.65	10	39.70	39.65	-5.7	2,425	-0.24%
2024/02/15	1	39.45	0	0.00	39.50	1	2,442	0.04%
2024/02/05	0.7	39.70	30	39.92	39.80	-29.3	2,434	-1.20%
2024/02/02	1.1	39.65	4.4	39.65	39.70	-3.3	2,421	-0.14%
2024/01/30	0	0.00	20	39.80	39.55	-20	2,433	-0.82%
2024/01/29	0	0.00	10	39.70	39.80	-10	2,449	-0.41%
2024/01/26	0	0.00	0.6	39.55	39.60	-0.6	2,465	-0.02%
2024/01/25	0	0.00	5	39.60	39.50	-5	2,483	-0.20%
2024/01/23	1	39.50	0	0.00	39.50	1	2,520	0.04%
2024/01/19	0	0.00	1	39.65	39.70	-1	2,499	-0.04%
2024/01/18	0	0.00	5.7	39.74	39.70	-5.7	2,497	-0.23%
2024/01/17	0	0.00	10	39.70	39.85	-10	2,489	-0.40%
2024/01/12	0	0.00	5	39.95	39.90	-5	2,406	-0.21%
2024/01/11	0	0.00	20.1	40.05	39.95	-20.1	2,476	-0.81%
2024/01/03	2	40.15	0	0.00	40.10	2	2,985	0.07%
2024/01/02	0.8	40.17	16	40.23	40.25	-15.2	2,991	-0.51%
2023/12/29	0	0.00	5	40.20	40.10	-5	3,004	-0.17%
2023/12/28	0	0.00	5	40.10	40.15	-5	3,039	-0.16%
2023/12/26	0	0.00	5	40.15	40.05	-5	3,098	-0.16%
2023/12/22	1	39.90	0	0.00	39.90	1	3,231	0.03%
2023/12/21	1	39.70	18	39.94	39.90	-17	3,414	-0.50%
2023/12/20	0	0.00	0.2	40.20	40.15	-0.2	3,410	-0.01%
2023/12/19	10	39.95	0	0.00	40.15	10	3,443	0.29%
2023/12/15	0.3	40.40	5	40.40	40.40	-4.7	3,484	-0.13%
2023/12/14	0	0.00	20.2	40.30	40.40	-20.2	3,472	-0.58%
2023/12/13	1	39.90	0	0.00	40.05	1	3,497	0.03%
2023/12/08	0.1	40.30	0	0.00	40.15	0.1	3,540	0.00%
2023/12/07	0.8	40.37	0	0.00	40.20	0.8	3,523	0.02%
2023/12/06	7	40.44	0	0.00	40.35	7	3,531	0.20%
2023/12/05	1	40.55	0	0.00	40.55	1	3,489	0.03%
2023/12/04	10	40.60	0	0.00	40.70	10	3,476	0.29%
2023/11/30	1	40.90	0	0.00	40.95	1	3,452	0.03%
2023/11/29	15	40.90	0.3	40.95	40.85	14.7	3,496	0.42%
2023/11/28	5	40.90	0	0.00	40.95	5	3,489	0.14%
2023/11/27	5	41.10	2	41.05	40.95	3	3,468	0.09%
2023/11/22	0	0.00	1	41.05	41.05	-1	3,467	-0.03%
2023/11/17	0	0.00	1	40.90	40.90	-1	3,415	-0.03%
2023/11/15	5	40.55	0	0.00	40.90	5	3,434	0.15%
2023/11/09	20	40.65	0	0.00	40.60	20	3,392	0.59%
2023/11/08	22	40.65	0	0.00	40.60	22	3,434	0.64%
2023/11/07	3.1	40.61	0	0.00	40.70	3.1	3,506	0.09%
2023/11/06	30	40.57	1	40.60	40.70	29	3,513	0.83%
2023/11/03	6	40.62	2.2	40.65	40.60	3.8	3,494	0.11%
2023/11/02	5	40.55	0	0.00	40.60	5	3,494	0.14%
2023/11/01	11.4	40.31	0	0.00	40.60	11.4	3,493	0.33%
2023/10/31	27	40.74	0	0.00	40.70	27	3,483	0.78%
2023/10/27	10	40.85	0	0.00	40.80	10	3,471	0.29%
2023/10/24	10	40.75	0	0.00	40.80	10	3,471	0.29%
2023/10/23	10	40.80	1	40.95	40.75	9	3,488	0.26%
2023/10/20	10	41.13	0	0.00	41.10	10	3,504	0.29%
2023/10/19	0	0.00	2	42.13	41.80	-2	3,542	-0.06%
2023/10/18	0	0.00	6	40.87	42.05	-6	3,479	-0.17%
2023/10/17	5	40.75	0	0.00	41.00	5	3,199	0.16%
2023/10/16	5	41.00	0	0.00	41.30	5	3,162	0.16%
2023/10/12	11	39.85	0	0.00	40.20	11	3,125	0.35%
2023/10/11	2	39.90	0	0.00	40.10	2	3,128	0.06%
2023/10/06	20	39.13	0	0.00	39.40	20	3,089	0.65%
2023/10/04	22	39.10	0	0.00	39.10	22	3,075	0.72%
2023/10/02	32	39.30	0	0.00	39.30	32	3,075	1.04%
2023/09/28	5.3	39.53	0	0.00	39.45	5.3	3,028	0.18%
2023/09/27	1.9	39.77	0	0.00	39.55	1.9	2,981	0.06%
2023/09/26	9.1	39.73	3	39.90	40.00	6.1	2,901	0.21%
2023/09/25	33	43.00	1	43.05	43.05	32	2,712	1.18%
2023/09/22	2	43.28	0	0.00	43.40	2	2,593	0.08%
2023/09/18	0	0.00	1	43.95	44.15	-1	2,376	-0.04%
2023/09/15	2	43.45	0	0.00	43.25	2	2,331	0.09%
2023/09/08	1	43.50	0	0.00	43.40	1	2,272	0.04%
2023/09/07	0.2	43.40	0	0.00	43.40	0.2	2,261	0.01%
2023/08/29	0	0.00	45	43.05	43.20	-45	2,235	-2.01%
2023/08/24	10	42.15	0	0.00	42.30	10	2,289	0.44%
2023/08/23	15	42.20	0	0.00	42.30	15	2,294	0.65%
2023/08/22	20	42.30	1.1	42.51	42.40	18.9	2,320	0.81%
2023/08/17	0	0.00	0.3	42.55	42.60	-0.3	2,343	-0.01%
2023/08/16	2	42.53	0	0.00	42.60	2	2,375	0.08%
2023/08/14	1	42.60	0	0.00	42.60	1	2,426	0.04%
2023/08/11	1.2	43.21	0	0.00	43.40	1.2	2,426	0.05%
2023/08/10	0.1	42.55	0	0.00	42.90	0.1	2,378	0.00%
2023/08/08	0	0.00	7.6	42.86	42.95	-7.6	2,553	-0.30%
2023/08/07	1	42.70	0	0.00	42.80	1	2,962	0.03%
2023/08/04	1	42.75	3	42.68	42.70	-2	2,965	-0.07%
2023/07/25	1	41.60	0.1	41.80	41.60	0.9	3,007	0.03%
2023/07/20	0	0.00	0.1	42.30	42.25	-0.1	2,951	0.00%
2023/07/19	0	0.00	32	42.10	42.15	-32	2,951	-1.08%
2023/07/18	11.9	42.11	0	0.00	42.15	11.9	2,944	0.40%
2023/07/17	20	42.20	1	42.30	42.25	19	2,931	0.65%
2023/07/14	2	42.55	0	0.00	42.55	2	2,898	0.07%
2023/07/13	1	42.65	4.6	42.72	42.80	-3.6	2,887	-0.12%
2023/07/12	0	0.00	0.1	42.90	42.95	-0.1	2,874	0.00%
2023/07/10	1	43.10	5	43.11	42.80	-4	2,878	-0.14%
2023/07/07	2	42.65	0	0.00	42.75	2	2,913	0.07%
2023/07/05	3	42.78	0	0.00	42.70	3	2,901	0.10%
2023/06/30	1	42.60	0	0.00	42.65	1	2,964	0.03%
2023/06/28	0.2	42.35	1.2	42.39	42.45	-1.1	2,968	-0.04%
2023/06/26	0	0.00	1	42.40	42.25	-1	2,985	-0.03%
2023/06/15	1	42.85	0.7	42.90	42.70	0.3	2,912	0.01%
2023/06/13	1	42.95	0	0.00	42.95	1	2,950	0.03%
2023/06/09	0	0.00	29	42.55	42.50	-29	3,009	-0.96%
2023/06/07	0.8	42.52	3	42.45	42.60	-2.2	3,035	-0.07%
2023/06/02	0	0.00	0.5	42.65	42.60	-0.5	3,052	-0.02%
2023/05/26	1	42.30	0	0.00	42.20	1	3,040	0.03%
2023/05/24	1.1	42.93	0	0.00	43.05	1.1	3,015	0.04%
2023/05/23	5	42.60	0	0.00	42.75	5	2,976	0.17%
2023/05/22	2	42.10	0	0.00	42.60	2	2,973	0.07%
2023/05/19	0	0.00	1	42.00	42.00	-1	2,931	-0.03%
2023/05/15	10	41.35	30	41.38	41.35	-20	2,816	-0.71%
2023/05/12	21	41.68	1	41.90	41.95	20	2,713	0.74%
2023/05/11	5.5	42.03	4	42.08	42.30	1.5	2,632	0.06%
2023/05/08	2	43.20	0	0.00	43.30	2	2,235	0.09%
2023/05/05	4	43.15	0	0.00	42.90	4	2,230	0.18%
2023/05/04	1	42.80	0	0.00	42.85	1	2,252	0.04%
2023/05/03	2	42.30	0	0.00	42.30	2	2,241	0.09%
2023/04/28	1	42.05	0	0.00	42.05	1	2,366	0.04%
2023/04/26	0	0.00	0.1	41.80	42.00	-0.1	2,410	0.00%
2023/04/24	0	0.00	8.6	41.80	41.75	-8.6	2,406	-0.36%
2023/04/20	0	0.00	19	41.80	41.85	-19	2,422	-0.78%
2023/04/19	10	42.10	0	0.00	42.00	10	2,422	0.41%
2023/04/14	2	42.10	0	0.00	42.10	2	2,390	0.08%
2023/04/13	15	42.06	0	0.00	42.10	15	2,397	0.63%
2023/04/12	0.1	42.00	0	0.00	41.95	0.1	2,407	0.00%
2023/04/07	0	0.00	1	41.25	41.70	-1	2,499	-0.04%
2023/03/27	1	40.70	0	0.00	40.70	1	4,154	0.02%
2023/03/23	2	41.20	0	0.00	41.00	2	4,683	0.04%
2023/03/21	0	0.00	1	41.15	41.10	-1	4,864	-0.02%
2023/03/17	0	0.00	1	40.45	40.40	-1	4,979	-0.02%
2023/03/16	4	40.08	2.1	40.06	40.10	1.9	5,004	0.04%
2023/03/15	2	40.88	35	40.88	40.60	-33	5,035	-0.66%
2023/03/14	0	0.00	2	41.48	41.50	-2	4,997	-0.04%
2023/03/07	4.2	41.59	6	41.65	41.80	-1.8	5,162	-0.03%
2023/03/06	1	41.75	2	41.85	41.80	-1	5,202	-0.02%
2023/03/03	3	41.93	0	0.00	41.95	3	5,213	0.06%
2023/03/02	2.3	42.12	0	0.00	42.25	2.3	5,216	0.04%
2023/02/23	0.2	42.40	4	42.45	42.40	-3.8	5,417	-0.07%
2023/02/21	0	0.00	2	42.25	42.25	-2	5,466	-0.04%
2023/02/20	0	0.00	1	42.20	42.30	-1	5,567	-0.02%
2023/02/14	0.5	41.95	0	0.00	42.00	0.5	5,835	0.01%
2023/02/09	7	41.80	0	0.00	41.75	7	5,946	0.12%
2023/02/08	3	41.77	1.1	41.85	41.90	1.9	6,025	0.03%
2023/02/07	2	41.90	0	0.00	41.95	2	6,053	0.03%
2023/02/06	1	41.90	0	0.00	42.00	1	6,047	0.02%
2023/02/01	0	0.00	1	41.45	41.60	-1	6,045	-0.02%
2023/01/17	4	40.55	0	0.00	40.70	4	6,054	0.07%
2023/01/12	0	0.00	4	40.66	40.70	-4	6,092	-0.07%
2023/01/11	2	40.55	0.3	40.65	40.60	1.7	6,125	0.03%
2023/01/10	0.2	40.55	1	40.45	40.50	-0.8	6,136	-0.01%
2023/01/09	23	40.35	1	40.45	40.45	22	6,165	0.36%
2023/01/05	1	40.50	0	0.00	40.40	1	6,223	0.02%
2022/12/28	6	41.08	6	40.80	40.70	0	6,284	0.00%
2022/12/23	2	40.35	0	0.00	40.35	2	6,264	0.03%
2022/12/22	1	39.95	3	40.00	42.00	-2	6,211	-0.03%
2022/12/21	7	39.38	5	39.10	40.00	2	6,026	0.03%
2022/12/20	4	39.70	31	40.34	39.65	-27	5,780	-0.47%
2022/12/19	2	40.65	120	40.73	40.50	-118	5,621	-2.10%	大賣/鉅額交易
2022/12/16	5	41.77	20	41.75	41.15	-15	5,404	-0.28%
2022/12/15	20.1	42.42	0	0.00	42.40	20.1	5,094	0.39%
2022/12/14	0	0.00	20	42.28	42.60	-20	5,170	-0.39%
2022/12/13	2.2	43.22	10	42.88	42.75	-7.8	5,162	-0.15%
2022/12/12	1	43.85	1	43.80	43.65	0	5,153	0.00%
2022/12/07	0	0.00	4	44.33	44.35	-4	5,137	-0.08%
2022/12/06	2	44.45	0	0.00	43.95	2	5,103	0.04%
2022/12/05	2	44.65	0	0.00	44.40	2	5,088	0.04%
2022/12/02	2	44.40	0	0.00	44.25	2	5,030	0.04%
2022/12/01	0.5	44.70	0.3	44.80	44.80	0.2	5,016	0.00%
2022/11/29	2	44.70	0	44.65	44.80	2	5,026	0.04%
2022/11/28	4	44.25	0	0.00	44.85	4	5,036	0.08%
2022/11/25	4	44.69	0	0.00	44.55	4	5,022	0.08%
2022/11/24	1	44.90	0	0.00	44.90	1	5,032	0.02%
2022/11/23	4	44.85	1	44.90	44.90	3	5,037	0.06%
2022/11/22	2	44.80	0	0.00	44.85	2	5,044	0.04%
2022/11/21	1	43.90	0	0.00	43.95	1	4,921	0.02%
2022/11/18	5.1	43.74	0	0.00	43.80	5.1	4,941	0.10%
2022/11/17	3	43.50	0	0.00	43.55	3	4,949	0.06%
2022/11/16	1	43.25	0	0.00	43.20	1	4,925	0.02%
2022/11/15	16.1	42.98	0	0.00	42.90	16.1	4,916	0.33%
2022/11/14	2	43.05	3	43.35	43.35	-1	4,875	-0.02%
2022/11/11	5	42.33	0.2	42.25	42.40	4.8	4,802	0.10%
2022/11/10	5	41.95	0	0.00	42.25	5	4,814	0.10%
2022/11/09	7	42.02	0.1	42.10	42.25	6.9	4,868	0.14%
2022/11/08	10	41.90	0.1	41.95	41.90	9.9	4,840	0.20%
2022/11/07	1	42.00	0.5	41.95	42.05	0.5	4,888	0.01%
2022/11/04	0	0.00	0.2	41.50	42.00	-0.2	4,888	0.00%
2022/11/03	3	40.87	5.4	41.13	41.30	-2.4	4,842	-0.05%
2022/11/02	2	41.30	0	0.00	41.25	2	4,832	0.04%
2022/11/01	3.2	41.26	3.1	41.35	41.45	0.1	4,873	0.00%
2022/10/31	4	41.30	7	41.37	41.45	-3	4,888	-0.06%
2022/10/28	0	0.00	0	41.85	41.65	0	4,880	0.00%
2022/10/26	1	40.50	0	0.00	40.60	1	4,816	0.02%
2022/10/25	3	40.57	2	40.55	40.65	1	4,828	0.02%
2022/10/21	3	40.40	0	0.00	40.50	3	4,758	0.06%
2022/10/20	0	0.00	2	39.95	40.35	-2	4,768	-0.04%
2022/10/19	2	40.30	1	40.20	40.20	1	4,726	0.02%
2022/10/13	0	0.00	3	38.33	38.75	-3	4,945	-0.06%
2022/10/12	2	39.05	0	0.00	38.95	2	5,106	0.04%
2022/10/11	0	0.00	2	38.85	39.35	-2	5,224	-0.04%
2022/10/07	0.8	39.13	0	0.00	38.90	0.8	5,188	0.02%
2022/10/06	0.3	39.65	7	39.50	39.65	-6.7	5,180	-0.13%
2022/10/05	12	39.64	0.2	39.75	39.75	11.8	5,206	0.23%
2022/10/04	20	39.91	0	0.00	39.70	20	5,244	0.38%
2022/10/03	15	39.22	0	0.00	39.85	15	5,232	0.29%
2022/09/30	0.5	38.30	10	37.95	39.00	-9.5	5,202	-0.18%
2022/09/29	10.8	38.15	0	0.00	38.60	10.8	5,204	0.21%
2022/09/28	12.3	38.36	60	38.22	38.00	-47.7	5,171	-0.92%
2022/09/27	29.4	39.38	0	0.00	39.65	29.4	5,055	0.58%
2022/09/26	33.2	40.16	7	40.36	40.20	26.2	4,940	0.53%
2022/09/23	5.4	47.79	0	0.00	47.80	5.4	4,766	0.11%
2022/09/22	5	47.75	0	0.00	47.75	5	4,634	0.11%
2022/09/21	6	47.88	5	47.85	48.00	1	4,521	0.02%
2022/09/20	6	48.05	20	48.05	48.00	-14	4,374	-0.32%
2022/09/16	8	48.20	0	0.00	48.30	8	4,306	0.19%
2022/09/14	2	48.25	0	0.00	48.25	2	4,782	0.04%
2022/09/07	2	47.85	0	0.00	47.90	2	5,636	0.04%
2022/09/05	3	47.97	3	48.00	47.95	0	5,683	0.00%
2022/09/02	0	0.00	1	47.95	48.00	-1	5,698	-0.02%
2022/09/01	1	48.05	0	0.00	48.10	1	5,726	0.02%
2022/08/31	1	48.30	0	0.00	48.40	1	5,714	0.02%
2022/08/29	1	47.60	1	47.85	47.85	0	5,702	0.00%
2022/08/25	1	48.00	1	47.95	48.10	0	5,812	0.00%
2022/08/22	0	0.00	1	47.55	47.65	-1	5,815	-0.02%
2022/08/17	1	47.00	0	0.00	47.20	1	5,720	0.02%
2022/08/16	0	0.00	7	46.74	46.80	-7	5,658	-0.12%
2022/08/12	0	0.00	20	46.30	46.15	-20	5,593	-0.36%
2022/08/11	20	45.95	0	0.00	45.90	20	5,573	0.36%
2022/08/03	0	0.00	10	45.80	45.80	-10	5,960	-0.17%
2022/08/01	1	45.95	0	0.00	45.90	1	6,010	0.02%
2022/07/28	0	0.00	1	44.85	44.90	-1	6,010	-0.02%
2022/07/21	2	45.20	1	44.95	45.15	1	6,053	0.02%
2022/07/20	1	45.70	0	0.00	45.35	1	6,060	0.02%
2022/07/19	0	0.00	2	45.75	45.75	-2	6,023	-0.03%
2022/07/14	1	43.55	0	0.00	43.50	1	6,095	0.02%
2022/07/13	6	43.62	10	43.55	43.50	-4	6,119	-0.07%
2022/07/12	1	43.25	0	0.00	43.20	1	6,150	0.02%
2022/07/11	0	0.00	5	43.85	43.80	-5	6,163	-0.08%
2022/07/07	1	43.85	0.1	44.05	43.80	0.9	6,213	0.01%
2022/07/01	1	44.00	8	44.66	43.95	-7	7,609	-0.09%
2022/06/30	0	0.00	6	44.75	45.20	-6	8,178	-0.07%
2022/06/29	1	44.90	2	44.93	45.10	-1	8,197	-0.01%
2022/06/28	1	44.80	0	0.00	44.80	1	8,203	0.01%
2022/06/27	1	44.70	0	0.00	44.80	1	8,257	0.01%
2022/06/24	0	0.00	1	44.20	44.20	-1	8,284	-0.01%
2022/06/23	30	43.48	1	43.50	43.30	29	8,320	0.35%
2022/06/22	102.1	42.95	130	42.97	43.25	-27.9	8,163	-0.34%	大買/大賣/
2022/06/21	42	43.51	5	43.85	43.35	37	7,857	0.47%
2022/06/20	6	43.66	3.2	43.92	43.60	2.8	7,697	0.04%
2022/06/17	3	44.00	50	44.12	44.75	-47	7,720	-0.61%
2022/06/16	42	44.61	0	0.00	44.55	42	7,555	0.56%
2022/06/15	2	45.15	60	44.94	45.05	-58	7,569	-0.77%
2022/06/14	15	44.78	0	0.00	45.40	15	7,728	0.19%
2022/06/13	15	44.58	0	0.00	44.80	15	8,324	0.18%
2022/06/10	3	44.83	0	0.00	44.90	3	8,491	0.04%
2022/06/08	5	45.35	0	0.00	45.45	5	8,561	0.06%
2022/06/07	18	44.88	1	45.00	45.35	17	8,600	0.20%
2022/06/06	30	45.10	0	0.00	45.00	30	8,621	0.35%
2022/06/01	0	0.00	1	46.35	46.35	-1	8,711	-0.01%
2022/05/30	0	0.00	5	46.23	46.55	-5	8,881	-0.06%
2022/05/24	1	45.80	0	0.00	45.80	1	9,320	0.01%
2022/05/20	0	0.00	1	45.80	45.85	-1	9,685	-0.01%
2022/05/18	2	46.00	4	45.85	45.90	-2	9,750	-0.02%
2022/05/17	1	45.00	0	0.00	45.45	1	9,739	0.01%
2022/05/16	4	44.83	0	0.00	44.55	4	9,756	0.04%
2022/05/13	8	44.03	11	44.37	44.70	-3	9,762	-0.03%
2022/05/12	1	45.55	0	0.00	45.40	1	9,552	0.01%
2022/05/11	2	46.53	0	0.00	46.25	2	9,474	0.02%
2022/05/10	3	46.28	1	46.40	46.50	2	9,491	0.02%
2022/05/09	0	0.00	10	46.55	46.50	-10	9,510	-0.11%
2022/05/05	2	47.15	0	0.00	47.00	2	9,644	0.02%
2022/05/03	10	46.60	0	0.00	46.65	10	9,780	0.10%
2022/04/29	3	46.90	1	46.85	46.95	2	9,807	0.02%
2022/04/28	17	46.85	0	0.00	46.70	17	9,846	0.17%
2022/04/27	9	46.72	5	46.65	46.70	4	9,839	0.04%
2022/04/25	1	46.45	2	46.63	46.45	-1	9,766	-0.01%
2022/04/22	2	47.15	0	0.00	47.10	2	9,677	0.02%
2022/04/21	9	47.82	0	0.00	47.50	9	9,599	0.09%
2022/04/20	2	47.40	0	0.00	48.75	2	9,493	0.02%
2022/04/19	2	47.75	1	47.95	47.80	1	9,399	0.01%
2022/04/18	4	47.94	0	0.00	47.80	4	9,395	0.04%
2022/04/15	6.1	47.85	3	47.88	48.05	3.1	9,352	0.03%
2022/04/14	7.4	47.73	0	0.00	47.85	7.4	9,312	0.08%
2022/04/13	4	47.26	0	0.00	47.45	4	9,288	0.04%
2022/04/12	18.2	47.04	0	0.00	46.90	18.2	9,253	0.20%
2022/04/11	9.2	48.20	0	0.00	47.60	9.2	9,119	0.10%
2022/04/08	4.1	48.75	0	0.00	48.75	4.1	8,892	0.05%
2022/04/07	19	49.25	11	49.11	48.90	8	8,703	0.09%
2022/04/06	8	46.98	5	48.33	49.00	3	7,888	0.04%
2022/04/01	6	45.49	0	0.00	45.70	6	7,252	0.08%
2022/03/30	6	45.34	0	0.00	45.40	6	7,184	0.08%
2022/03/29	3	45.27	0	0.00	45.30	3	7,325	0.04%
2022/03/28	7	45.29	0	0.00	45.35	7	7,363	0.10%
2022/03/25	2	45.70	0	0.00	45.75	2	7,389	0.03%
2022/03/24	3	45.68	0	0.00	45.75	3	7,451	0.04%
2022/03/23	0	0.00	3	45.95	45.95	-3	7,509	-0.04%
2022/03/22	3	45.73	1	45.15	45.50	2	7,515	0.03%
2022/03/21	5	46.37	0	0.00	46.20	5	7,261	0.07%
2022/03/18	3	46.72	1	46.65	46.60	2	7,118	0.03%
2022/03/17	14	46.76	3.1	46.91	47.00	10.9	7,022	0.16%
2022/03/16	10	47.80	4	46.74	46.85	6	6,829	0.09%
2022/03/15	0	0.00	2	50.20	50.50	-2	6,228	-0.03%
2022/03/14	0	0.00	1.2	49.59	49.60	-1.2	6,042	-0.02%
2022/03/11	1	48.80	1	48.75	48.90	0	5,950	0.00%
2022/03/09	3	49.15	0	0.00	49.35	3	5,893	0.05%
2022/03/08	2	48.98	1	48.45	48.50	1	5,836	0.02%
2022/03/07	2	49.55	1	49.25	49.30	1	5,723	0.02%
2022/03/04	2	50.30	7	50.34	50.50	-5	5,607	-0.09%
2022/03/03	0	0.00	1	50.20	50.20	-1	5,520	-0.02%
2022/03/02	0	0.00	1	49.50	49.90	-1	5,490	-0.02%
2022/03/01	2	49.78	2	49.93	49.45	0	5,514	0.00%
2022/02/25	0	0.00	1.1	49.07	48.95	-1.1	5,379	-0.02%
2022/02/24	2	48.50	2	48.85	48.35	0	5,287	0.00%
2022/02/23	0	0.00	1	49.20	49.10	-1	5,123	-0.02%
2022/02/22	6	47.93	5	48.61	48.90	1	5,011	0.02%
2022/02/21	5	47.34	0	0.00	48.15	5	4,800	0.10%
2022/02/17	3	47.15	0	0.00	47.25	3	4,777	0.06%
2022/02/15	2	47.18	0	0.00	47.10	2	5,051	0.04%
2022/02/11	3	46.75	0	0.00	46.80	3	5,024	0.06%
2022/02/09	3	47.13	0	0.00	47.00	3	4,977	0.06%
2022/02/08	0.2	47.35	0	0.00	47.25	0.2	4,940	0.00%
2022/02/07	5	46.87	1	47.05	47.05	4	4,852	0.08%
2022/01/25	1	46.10	2	46.15	46.30	-1	4,666	-0.02%
2022/01/24	3	46.13	0	0.00	46.30	3	4,641	0.06%
2022/01/21	1	46.15	0	0.00	46.25	1	4,590	0.02%
2022/01/19	1	45.95	0	0.00	45.95	1	4,521	0.02%
2022/01/18	2	46.15	0	0.00	46.10	2	4,470	0.04%
2022/01/17	3	46.20	0	0.00	46.25	3	4,483	0.07%
2022/01/13	2	46.15	0	0.00	46.20	2	4,661	0.04%
2022/01/11	0.3	46.30	1	46.25	46.40	-0.8	4,626	-0.02%
2022/01/10	0	0.00	1	46.35	46.35	-1	4,618	-0.02%
2022/01/07	0.2	46.20	0	0.00	46.45	0.2	4,611	0.00%
2022/01/06	1	46.20	0	0.00	46.30	1	4,600	0.02%
2022/01/05	1	46.05	1	46.05	46.10	0	4,599	0.00%
2021/12/30	5	46.26	1	46.25	46.25	4	4,602	0.09%
2021/12/28	1	46.10	1	46.25	46.15	0	4,557	0.00%
2021/12/24	2	46.00	2	45.98	46.20	0	4,524	0.00%
2021/12/23	2.2	45.95	1.1	45.87	46.05	1.1	4,502	0.02%
2021/12/22	14	46.69	0	0.00	46.70	14	4,305	0.33%
2021/12/21	3	47.03	0	0.00	47.00	3	4,226	0.07%
2021/12/20	0	0.00	0.2	47.60	47.60	-0.2	4,188	0.00%
2021/12/16	0	0.00	1	46.85	47.25	-1	4,208	-0.02%
2021/12/15	1	46.60	1	46.35	46.60	0	4,267	0.00%
2021/12/14	1.1	46.52	5	46.52	46.50	-3.9	4,273	-0.09%
2021/12/13	1	46.90	2	46.83	46.70	-1	4,252	-0.02%
2021/12/09	1	46.40	0	0.00	46.50	1	4,177	0.02%
2021/12/08	1	46.50	0	0.00	46.50	1	4,154	0.02%
2021/12/03	2	46.30	2	46.35	46.30	0	4,116	0.00%
2021/12/01	0	0.00	2	46.40	46.70	-2	4,107	-0.05%
2021/11/30	1	46.55	0	0.00	46.20	1	4,101	0.02%
2021/11/29	0	0.00	1	46.55	46.45	-1	4,068	-0.02%
2021/11/26	1	46.90	0	0.00	46.80	1	4,044	0.02%
2021/11/25	2	47.18	0	0.00	47.10	2	4,003	0.05%
2021/11/24	0	0.00	2	46.68	46.85	-2	3,916	-0.05%
2021/11/23	0	0.00	0.2	46.25	46.20	-0.2	3,893	-0.01%
2021/11/18	1	46.65	1	46.70	46.60	0	3,886	0.00%
2021/11/16	3	46.98	0	0.00	46.80	3	3,859	0.08%
2021/11/15	7.1	48.09	1	47.80	47.65	6.1	3,829	0.16%
2021/11/12	1	46.65	2	47.08	47.80	-1	3,734	-0.03%
2021/11/11	0	0.00	1	45.70	45.60	-1	3,576	-0.03%
2021/11/10	0	0.00	2	45.40	45.45	-2	3,663	-0.05%
2021/11/09	2	44.93	0	0.00	44.95	2	3,676	0.05%
2021/11/08	0	0.00	1.1	44.87	45.00	-1.1	3,689	-0.03%
2021/11/05	1	44.50	0	0.00	44.55	1	3,715	0.03%
2021/11/04	0.3	44.85	0	0.00	44.65	0.3	3,722	0.01%
2021/11/02	1	44.80	0	0.00	44.70	1	3,818	0.03%
2021/10/26	2	45.53	20	45.60	45.55	-18	3,975	-0.45%
2021/10/25	2	45.13	1	45.10	45.20	1	4,053	0.02%
2021/10/22	1	45.75	1	45.65	45.15	0	4,122	0.00%
2021/10/21	0	0.00	2	45.00	45.00	-2	4,091	-0.05%
2021/10/19	2	44.50	0	0.00	44.55	2	4,268	0.05%
2021/10/14	1	44.80	0	0.00	44.70	1	4,394	0.02%
2021/10/13	0.2	45.10	0	0.00	45.05	0.2	4,452	0.00%
2021/10/12	0	0.00	1	44.95	45.10	-1	4,494	-0.02%
2021/10/08	0	0.00	2	44.60	44.60	-2	4,440	-0.05%
2021/10/06	4	44.58	1	44.40	44.25	3	4,452	0.07%
2021/10/05	2	44.55	0	0.00	44.60	2	4,464	0.04%
2021/10/04	3	44.72	5	44.72	44.70	-2	4,580	-0.04%
2021/10/01	0	0.00	1	44.75	44.80	-1	4,599	-0.02%
2021/09/30	0	0.00	3	45.30	45.10	-3	4,629	-0.06%
2021/09/28	1	45.25	1	45.15	45.30	0	4,593	0.00%
2021/09/27	2	44.90	2	44.60	44.65	0	4,567	0.00%
2021/09/24	1.1	45.42	0	0.00	45.10	1.1	4,508	0.02%
2021/09/23	22	46.66	59	46.64	46.80	-37	4,357	-0.85%
2021/09/22	3	46.70	0	0.00	46.20	3	4,245	0.07%
2021/09/17	1	47.65	1	47.40	47.35	0	4,100	0.00%
2021/09/15	2	47.80	1	47.60	47.55	1	4,138	0.02%
2021/09/14	1	48.05	2	47.95	47.90	-1	4,191	-0.02%
2021/09/13	3	48.32	0	0.00	48.35	3	4,204	0.07%
2021/09/10	1	48.10	0	0.00	47.95	1	4,242	0.02%
2021/09/09	1	47.15	1	47.40	47.50	0	4,298	0.00%
2021/09/08	5	47.65	1	47.50	47.25	4	4,312	0.09%
2021/09/06	2	48.28	1	48.20	48.15	1	4,318	0.02%
2021/09/03	4	48.30	1	48.25	48.25	3	4,304	0.07%
2021/09/02	1	48.50	3	48.25	48.25	-2	4,344	-0.05%
2021/09/01	0	0.00	1	48.45	48.40	-1	4,370	-0.02%
2021/08/30	1	47.40	0	0.00	47.40	1	4,411	0.02%
2021/08/27	0	0.00	1	47.40	47.45	-1	4,405	-0.02%
2021/08/26	1	47.40	0	0.00	47.40	1	4,429	0.02%
2021/08/25	1	47.40	1	47.55	47.60	0	4,498	0.00%
2021/08/24	1	47.65	0	0.00	47.65	1	4,515	0.02%
2021/08/23	3	47.57	0	0.00	47.50	3	4,576	0.07%
2021/08/20	0	0.00	5	47.45	47.55	-5	4,597	-0.11%
2021/08/19	0	0.00	4	47.78	47.55	-4	5,750	-0.07%
2021/08/18	2	48.25	28	48.20	48.40	-26	5,778	-0.45%
2021/08/17	1	48.35	2	48.85	48.60	-1	5,807	-0.02%
2021/08/16	1	48.55	2	48.15	48.10	-1	5,726	-0.02%
2021/08/13	1	49.15	0	0.00	48.90	1	5,649	0.02%
2021/08/11	0	0.00	26	48.89	48.80	-26	5,583	-0.47%
2021/08/10	0	0.00	15	48.83	48.85	-15	5,582	-0.27%
2021/08/09	3	49.10	0	0.00	49.00	3	5,636	0.05%
2021/08/05	1	48.85	1	48.75	48.70	0	5,663	0.00%
2021/08/04	0	0.00	1	49.15	49.05	-1	5,896	-0.02%
2021/08/03	12	49.47	3	49.22	49.30	9	5,955	0.15%
2021/08/02	10	49.48	3	49.22	49.45	7	6,067	0.12%
2021/07/30	3	48.97	5	48.95	49.05	-2	6,127	-0.03%
2021/07/29	22	49.03	0	0.00	49.10	22	6,148	0.36%
2021/07/28	1	48.45	3	48.15	48.35	-2	6,105	-0.03%
2021/07/27	2	47.95	21	47.72	48.15	-19	6,096	-0.31%
2021/07/26	0	0.00	1	48.20	48.10	-1	6,098	-0.02%
2021/07/23	19	47.76	1	48.00	47.90	18	6,014	0.30%
2021/07/22	8	46.84	4	46.66	46.85	4	5,822	0.07%
2021/07/21	0	0.00	1	46.00	46.00	-1	5,780	-0.02%
2021/07/20	1	45.60	0	0.00	45.65	1	5,959	0.02%
2021/07/19	17	45.98	3	46.23	46.10	14	6,065	0.23%
2021/07/16	0	0.00	10	45.50	45.75	-10	6,068	-0.16%
2021/07/15	0	0.00	1	45.05	45.10	-1	6,030	-0.02%
2021/07/12	1	45.15	4	45.49	45.20	-3	6,116	-0.05%
2021/07/09	54	45.62	0	0.00	45.00	54	6,084	0.89%
2021/07/08	5	44.45	0.1	44.65	44.65	4.9	6,005	0.08%
2021/07/07	1	44.00	0	0.00	44.40	1	6,008	0.02%
2021/06/30	0	0.00	1	43.60	43.65	-1	6,122	-0.02%
2021/06/29	1	43.40	4	43.40	43.55	-3	6,147	-0.05%
2021/06/28	0	0.00	3	43.70	43.60	-3	6,172	-0.05%
2021/06/25	3	44.05	0	0.00	43.60	3	6,171	0.05%
2021/06/24	2	43.85	0	0.00	43.85	2	6,158	0.03%
2021/06/23	3	42.77	0	0.00	42.70	3	6,132	0.05%
2021/06/22	2	42.75	2	42.55	42.35	0	6,080	0.00%
2021/06/17	0	0.00	2	42.25	42.75	-2	6,189	-0.03%
2021/06/15	1	42.90	2	42.60	42.80	-1	6,256	-0.02%
2021/06/08	2	41.30	0	0.00	41.40	2	6,192	0.03%
2021/06/07	7.3	41.59	0	0.00	41.55	7.3	6,172	0.12%
2021/06/01	1	42.20	0	0.00	42.20	1	6,061	0.02%
2021/05/31	0	0.00	3	42.05	42.10	-3	6,060	-0.05%
2021/05/14	0	0.00	2	42.95	42.80	-2	4,683	-0.04%
2021/05/11	0	0.00	19	45.21	44.85	-19	4,277	-0.44%
2021/05/10	3	45.72	0	0.00	45.70	3	4,201	0.07%
2021/05/05	0	0.00	20	45.25	45.20	-20	3,929	-0.51%
2021/05/03	2	45.00	2	45.25	44.70	0	3,820	0.00%
2021/04/29	0	0.00	1	45.65	45.25	-1	3,765	-0.03%
2021/04/28	1	45.70	0	0.00	45.65	1	3,739	0.03%
2021/04/26	3	46.50	9	46.40	46.60	-6	3,705	-0.16%
2021/04/23	1	44.80	1	44.95	45.35	0	3,491	0.00%
2021/04/22	0	0.00	1	44.35	44.10	-1	3,389	-0.03%
2021/04/21	1	44.45	0	0.00	44.35	1	3,329	0.03%
2021/04/19	1	44.60	4	44.35	44.60	-3	3,322	-0.09%
2021/04/13	5	43.60	1	43.70	43.50	4	3,329	0.12%
2021/04/12	0	0.00	3	43.60	43.60	-3	3,327	-0.09%
2021/04/09	0	0.00	7.1	43.66	43.75	-7.1	3,336	-0.21%
2021/04/08	4	43.53	0	0.00	43.50	4	3,300	0.12%
2021/04/07	1	43.50	0	0.00	43.65	1	3,277	0.03%
2021/04/06	2	43.60	0	0.00	43.65	2	3,270	0.06%
2021/04/01	4	43.68	0	0.00	43.55	4	3,289	0.12%
2021/03/31	6	43.38	0	0.00	43.50	6	3,351	0.18%
2021/03/30	6	43.58	0	0.00	43.45	6	3,527	0.17%
2021/03/29	0	0.00	1	43.55	43.55	-1	3,680	-0.03%
2021/03/26	1.4	43.44	0	0.00	43.50	1.4	3,854	0.04%
2021/03/24	1	43.05	0	0.00	43.55	1	4,322	0.02%
2021/03/23	2	43.20	0.8	43.33	43.15	1.2	4,361	0.03%
2021/03/22	4	43.31	0	0.00	43.60	4	4,406	0.09%
2021/03/18	6	45.25	2	45.60	45.20	4	4,322	0.09%
2021/03/17	2	45.15	0	0.00	45.20	2	4,363	0.05%
2021/03/16	0.3	44.95	0	0.00	44.90	0.3	4,433	0.01%
2021/03/15	1	44.90	0	0.00	44.75	1	4,528	0.02%
2021/03/12	1	44.95	0	0.00	44.95	1	4,737	0.02%
2021/03/11	4	45.45	0	0.00	45.35	4	5,010	0.08%
2021/03/10	1	45.55	0	0.00	45.45	1	5,045	0.02%
2021/03/08	0	0.00	1	45.10	45.25	-1	5,088	-0.02%
2021/03/04	1	45.00	0	0.00	45.05	1	5,217	0.02%
2021/03/03	0	0.00	12	44.75	44.95	-12	5,185	-0.23%
2021/02/26	1	44.55	1	44.55	45.20	0	5,182	0.00%
2021/02/25	0	0.00	1	44.95	44.95	-1	5,115	-0.02%
2021/02/24	0	0.00	2	44.58	44.55	-2	5,110	-0.04%
2021/02/23	2	44.90	2	44.90	44.85	0	5,087	0.00%
2021/02/22	3	44.00	0	0.00	44.05	3	5,042	0.06%
2021/02/17	0	0.00	1	44.10	43.75	-1	5,010	-0.02%
2021/02/05	1	43.60	0	0.00	43.60	1	4,979	0.02%
2021/02/04	0	0.00	1	43.40	43.45	-1	4,999	-0.02%
2021/02/03	1	43.40	0	0.00	43.30	1	5,080	0.02%
2021/02/01	0	0.00	1	43.25	43.25	-1	5,130	-0.02%
2021/01/29	2	43.25	7	43.20	42.60	-5	5,117	-0.10%
2021/01/26	1	43.50	0	0.00	43.45	1	5,088	0.02%
2021/01/25	0	0.00	1	43.40	43.95	-1	5,087	-0.02%
2021/01/22	0.4	43.40	0	0.00	43.10	0.4	5,104	0.01%
2021/01/21	0	0.00	14	43.55	43.40	-14	5,102	-0.27%
2021/01/20	1	43.50	7	44.21	43.10	-6	5,100	-0.12%
2021/01/19	10	44.60	0	0.00	44.40	10	5,021	0.20%
2021/01/13	1	45.70	0.1	45.70	45.80	0.9	5,174	0.02%
2021/01/12	1	46.00	2	46.03	45.55	-1	5,170	-0.02%
2021/01/11	11	46.22	7	45.99	46.00	4	5,145	0.08%
2021/01/08	0	0.00	1	45.75	45.90	-1	5,122	-0.02%
2021/01/07	0	0.00	2	45.60	45.60	-2	5,099	-0.04%
2021/01/06	0	0.00	3	45.70	45.20	-3	5,053	-0.06%
2021/01/05	2	45.13	1	45.05	45.05	1	5,013	0.02%
2020/12/29	5	45.75	15	45.70	45.60	-10	4,996	-0.20%
2020/12/28	8	45.82	0	0.00	45.90	8	4,988	0.16%
2020/12/25	1.2	46.25	10	46.25	46.45	-8.9	4,947	-0.18%
2020/12/24	17	45.47	1	45.55	46.40	16	4,907	0.33%
2020/12/23	4	44.68	3	44.72	45.00	1	4,737	0.02%
2020/12/22	8	44.97	0	0.00	44.50	8	4,623	0.17%
2020/12/18	0	0.00	0.2	45.60	45.60	-0.2	4,425	0.00%
2020/12/17	10	46.20	16.5	46.00	46.05	-6.5	4,185	-0.16%
2020/12/14	0	0.00	2	45.18	44.90	-2	4,076	-0.05%
2020/12/11	0	0.00	3	44.47	44.35	-3	4,015	-0.07%
2020/12/10	0	0.00	2	44.45	44.60	-2	3,999	-0.05%
2020/12/09	1	44.35	2	44.50	44.50	-1	3,934	-0.03%
2020/12/07	0	0.00	7.8	45.58	45.85	-7.8	3,620	-0.22%
2020/12/04	7	43.51	0.4	43.60	43.50	6.6	3,344	0.20%
2020/12/03	2	43.73	10	44.00	43.80	-8	3,285	-0.24%
2020/12/02	0	0.00	1	44.40	44.35	-1	3,253	-0.03%
2020/12/01	1	44.05	1	44.35	44.50	0	3,240	0.00%
2020/11/30	5	44.24	2	44.20	44.50	3	3,235	0.09%
2020/11/26	0	0.00	15	43.80	43.85	-15	3,149	-0.48%
2020/11/24	2	43.43	0	0.00	43.50	2	3,245	0.06%
2020/11/23	16	43.42	0	0.00	43.45	16	3,242	0.49%
2020/11/18	0	0.00	4.5	43.21	43.35	-4.5	3,279	-0.14%
2020/11/12	1.9	43.65	0	0.00	43.85	1.9	3,324	0.06%
2020/11/11	0	0.00	14	43.52	44.00	-14	3,346	-0.42%
2020/11/10	0	0.00	3	42.88	42.95	-3	3,273	-0.09%
2020/11/06	3	41.90	0	0.00	41.90	3	3,242	0.09%
2020/11/05	2	42.08	0	0.00	42.00	2	3,220	0.06%
2020/11/04	1	41.85	0	0.00	42.00	1	3,211	0.03%
2020/11/03	1	42.25	0	0.00	42.35	1	3,197	0.03%
2020/11/02	0	41.80	0	0.00	41.90	0	3,189	0.00%
2020/10/28	1	42.40	0	0.00	42.10	1	3,121	0.03%
2020/10/27	0.1	42.80	0	0.00	42.55	0.1	3,113	0.00%
2020/10/26	0	43.00	0	0.00	42.60	0	3,111	0.00%
2020/10/23	1	42.80	1	42.80	42.55	0	3,120	0.00%
2020/10/22	2	42.28	0	0.00	43.20	2	3,106	0.06%
2020/10/21	1	42.70	0	0.00	42.70	1	2,930	0.03%
2020/10/20	1	42.80	0	0.00	42.65	1	2,920	0.03%
2020/10/19	1	42.75	0	0.00	43.20	1	2,899	0.03%
2020/10/15	11	42.95	0	0.00	42.95	11	2,865	0.38%
2020/10/13	1	43.85	0	0.00	43.85	1	2,846	0.04%
2020/10/12	0.2	44.50	2	44.70	44.20	-1.8	2,839	-0.06%
2020/10/08	0	0.00	6	44.17	44.70	-6	2,849	-0.21%
2020/10/07	0	0.00	1	43.65	43.50	-1	2,803	-0.04%
2020/10/06	0	0.00	3	43.65	43.70	-3	2,829	-0.11%
2020/10/05	0	0.00	6	43.37	43.20	-6	2,833	-0.21%
2020/09/30	2	43.03	0	0.00	43.00	2	2,825	0.07%
2020/09/29	0	0.00	14	43.29	43.30	-14	2,824	-0.50%
2020/09/22	7	46.55	1	46.50	46.60	6	2,499	0.24%
2020/09/21	13	46.73	0	0.00	46.85	13	2,460	0.53%
2020/09/18	2	46.60	0	0.00	46.65	2	2,411	0.08%
2020/09/17	1	46.50	0	0.00	46.55	1	2,381	0.04%
2020/09/09	1	45.60	0	0.00	46.15	1	2,306	0.04%
2020/09/02	1	45.85	1	45.60	45.65	0	2,445	0.00%
2020/08/31	2	46.45	2	46.18	46.40	0	2,516	0.00%
2020/08/27	0	0.00	1	45.40	45.50	-1	2,459	-0.04%
2020/08/24	1	44.70	0	0.00	44.65	1	2,659	0.04%
2020/08/21	0	0.00	1	44.40	44.35	-1	2,688	-0.04%
2020/08/20	1	43.85	1	43.65	43.50	0	2,678	0.00%
2020/08/19	0	0.00	1	44.50	44.45	-1	2,644	-0.04%
2020/08/17	0	0.00	5	44.40	44.35	-5	2,621	-0.19%
2020/08/12	0	0.00	1	42.70	42.55	-1	2,585	-0.04%
2020/08/11	1	42.80	1	42.75	42.70	0	2,603	0.00%
2020/07/28	1	42.20	0	0.00	41.60	1	2,799	0.04%
2020/07/24	1	43.00	0	0.00	42.80	1	2,805	0.04%
2020/07/23	1	43.20	0	0.00	43.40	1	2,805	0.04%
2020/07/22	1	43.30	1	43.40	43.30	0	2,846	0.00%
2020/07/20	1	42.60	0	0.00	42.65	1	2,851	0.04%
2020/07/15	1	42.60	1	43.55	43.65	0	2,856	0.00%
2020/07/14	1	42.65	0	0.00	42.60	1	2,827	0.04%
2020/07/13	1	42.90	0	0.00	42.80	1	2,833	0.04%
2020/07/10	3	43.33	0	0.00	43.15	3	2,817	0.11%
2020/07/09	2	44.20	0	0.00	43.90	2	2,812	0.07%
2020/07/06	2	44.00	0	0.00	44.00	2	2,765	0.07%
2020/07/03	0	0.00	1	44.00	43.85	-1	2,768	-0.04%
2020/06/22	2	43.73	1	43.60	43.55	1	2,829	0.04%
2020/06/19	5	43.78	0	0.00	43.50	5	2,875	0.17%
2020/06/17	0	0.00	1	44.20	44.25	-1	2,891	-0.03%
2020/06/16	1	44.15	3	44.35	44.20	-2	2,963	-0.07%
2020/06/12	4	43.63	0	0.00	43.60	4	3,148	0.13%
2020/06/11	0	0.00	1	45.65	44.80	-1	3,119	-0.03%
2020/06/10	2	46.05	0	0.00	45.85	2	3,127	0.06%
2020/06/08	1	46.35	2	46.40	46.50	-1	3,259	-0.03%
2020/06/05	2	47.00	1	47.25	47.25	1	3,232	0.03%
2020/06/04	0	0.00	3	46.48	46.40	-3	3,182	-0.09%
2020/06/03	0	0.00	1.6	46.12	46.25	-1.6	3,179	-0.05%
2020/06/02	4	45.18	1	45.45	45.40	3	3,135	0.10%
2020/05/27	0	0.00	2	44.28	44.45	-2	2,910	-0.07%
2020/05/20	3	43.97	0	0.00	43.80	3	2,930	0.10%
2020/05/19	1	43.90	0	0.00	44.00	1	2,928	0.03%
2020/05/18	0	0.00	2	43.40	43.10	-2	2,914	-0.07%
2020/05/15	1	43.10	1	43.75	43.55	0	2,908	0.00%
2020/05/13	2	44.05	0	0.00	44.00	2	2,832	0.07%
2020/05/12	0	0.00	2	44.55	44.90	-2	2,786	-0.07%
2020/05/11	6	44.78	0	0.00	44.70	6	2,769	0.22%
2020/05/08	1	43.90	0	0.00	43.80	1	2,735	0.04%
2020/05/05	1	43.65	0	0.00	43.65	1	2,741	0.04%
2020/05/04	0	0.00	26	42.80	43.00	-26	2,763	-0.94%
2020/04/30	1	44.10	0	0.00	43.65	1	2,783	0.04%
2020/04/29	2	43.75	0	0.00	43.70	2	2,799	0.07%
2020/04/28	0	0.00	2	42.73	42.85	-2	2,828	-0.07%
2020/04/27	0	0.00	9	42.08	42.35	-9	2,919	-0.31%
2020/04/23	1	40.85	4	41.05	40.60	-3	2,917	-0.10%
2020/04/22	3	40.30	0	0.00	40.30	3	2,922	0.10%
2020/04/21	1	40.50	0	0.00	40.40	1	2,922	0.03%
2020/04/20	1	41.30	0	0.00	41.40	1	2,905	0.03%
2020/04/17	1	41.35	0	0.00	41.30	1	2,903	0.03%
2020/04/16	2	41.25	0	0.00	41.20	2	2,895	0.07%
2020/04/15	5	41.61	0	0.00	41.75	5	2,879	0.17%
2020/04/14	2	40.60	1	40.80	41.50	1	2,874	0.03%
2020/04/09	4	40.40	0	0.00	40.30	4	2,865	0.14%
2020/04/08	1	40.50	0	0.00	40.40	1	2,858	0.03%
2020/04/06	1	39.70	31	39.76	40.40	-30	2,820	-1.06%
2020/04/01	1	40.40	2	40.20	39.90	-1	2,814	-0.04%
2020/03/27	3	39.85	0	0.00	39.55	3	2,871	0.10%
2020/03/26	30	39.49	0	0.00	39.90	30	2,947	1.02%
2020/03/25	0	0.00	1.5	40.33	39.80	-1.5	3,048	-0.05%
2020/03/20	32	34.06	30	35.10	35.00	2	3,015	0.07%
2020/03/19	3	32.85	7	33.78	32.90	-4	2,948	-0.14%
2020/03/18	4	37.26	0.1	36.65	36.45	4	2,814	0.14%
2020/03/17	2	38.40	0	0.00	38.00	2	2,762	0.07%
2020/03/16	1	40.10	1	40.05	40.05	0	2,713	0.00%
2020/03/13	1	39.25	5	38.79	40.40	-4	2,685	-0.15%
2020/03/12	13.1	42.00	2	42.13	41.80	11.1	2,579	0.43%
2020/03/11	2	43.90	0	0.00	43.85	2	2,497	0.08%
2020/03/10	12	43.83	0	0.00	43.95	12	2,482	0.48%
2020/03/09	3	44.58	0	0.00	44.30	3	2,456	0.12%
2020/03/05	3	45.10	3	45.22	45.30	0	2,400	0.00%
2020/03/03	7	44.54	0	0.00	44.55	7	2,410	0.29%
2020/03/02	3	44.13	0	0.00	44.50	3	2,411	0.12%
2020/02/27	3	44.70	0	0.00	44.85	3	2,420	0.12%
2020/02/26	5	44.75	0	0.00	44.80	5	2,381	0.21%
2020/02/25	2	44.90	0	0.00	45.00	2	2,370	0.08%
2020/02/24	3	45.15	0	0.00	45.10	3	2,371	0.13%
2020/02/20	0	0.00	1	45.75	45.70	-1	2,358	-0.04%
2020/02/19	0	0.00	20	46.10	46.20	-20	2,346	-0.85%
2020/02/14	1	45.95	0	0.00	45.85	1	2,369	0.04%
2020/02/11	0	0.00	1	45.45	45.35	-1	2,393	-0.04%
2020/02/10	1	45.05	0	0.00	45.50	1	2,397	0.04%
2020/02/06	0.4	45.85	4	45.60	45.55	-3.6	2,426	-0.15%
2020/02/04	1	45.20	5	45.25	45.00	-4	2,417	-0.17%
2020/02/03	3	44.85	0	0.00	44.90	3	2,404	0.12%
2020/01/31	1	45.45	0	0.00	45.25	1	2,388	0.04%
2020/01/30	26.5	45.60	0	0.00	45.45	26.5	2,348	1.13%
2020/01/20	10	47.10	58	46.98	47.10	-48	2,265	-2.12%
2020/01/17	0	0.00	2	46.83	46.85	-2	2,245	-0.09%
2020/01/13	50	46.25	0	0.00	46.30	50	2,380	2.10%
2020/01/10	1	46.05	20	46.20	46.25	-19	2,427	-0.78%
2020/01/08	20	45.75	0	0.00	45.70	20	2,483	0.81%
2020/01/02	0	0.00	32	46.40	46.30	-32	2,609	-1.23%
2019/12/24	30	45.95	0	0.00	46.15	30	5,351	0.56%
2019/12/23	0	0.00	1	45.90	45.55	-1	5,284	-0.02%
2019/12/20	1	45.45	2	45.70	45.45	-1	5,215	-0.02%
2019/12/17	1	46.15	0	0.00	46.25	1	5,093	0.02%
2019/12/12	3	46.35	0	0.00	46.35	3	5,127	0.06%
2019/12/10	2	46.05	2	46.05	46.05	0	5,169	0.00%
2019/12/06	2	46.55	0	0.00	46.60	2	5,163	0.04%
2019/12/04	1	46.55	0	0.00	46.60	1	5,166	0.02%
2019/11/20	2	46.85	0	0.00	46.85	2	5,167	0.04%
2019/11/19	1	46.75	0	0.00	46.90	1	5,171	0.02%
2019/11/13	2	46.50	0	0.00	46.50	2	5,195	0.04%
2019/11/04	2	46.90	0	0.00	47.10	2	5,131	0.04%
2019/10/31	1	46.95	0	0.00	46.75	1	5,127	0.02%
2019/10/30	1	46.90	0	0.00	46.85	1	5,109	0.02%
2019/10/29	1	46.85	4	46.85	46.80	-3	5,095	-0.06%
2019/10/25	0	0.00	2	47.18	47.25	-2	5,054	-0.04%
2019/10/24	0.2	47.60	0	0.00	47.50	0.2	5,045	0.00%
2019/10/22	1	47.10	0	0.00	47.00	1	4,995	0.02%
2019/10/21	2	46.50	3	46.80	46.75	-1	4,961	-0.02%
2019/10/14	1	45.75	0	0.00	45.65	1	4,751	0.02%
2019/10/09	4	45.56	0	0.00	45.30	4	4,717	0.08%
2019/10/08	0.1	46.00	0	0.00	45.40	0.1	4,689	0.00%
2019/10/04	0	0.00	5	45.35	45.70	-5	4,607	-0.11%
2019/10/03	3	46.25	0	0.00	46.05	3	4,523	0.07%
2019/10/02	4	45.66	2	46.10	45.90	2	4,330	0.05%
2019/10/01	0	0.00	5	49.90	49.95	-5	3,108	-0.16%
2019/09/27	3	49.97	0	0.00	49.90	3	2,437	0.12%
2019/09/24	2	49.80	0	0.00	49.65	2	1,784	0.11%
2019/09/23	2	49.85	1	49.95	49.80	1	1,758	0.06%
2019/09/20	5	49.80	0	0.00	49.80	5	1,749	0.29%
2019/09/18	4	50.10	0	0.00	50.00	4	1,706	0.23%
2019/09/16	3	49.60	1	49.55	50.00	2	1,705	0.12%
2019/09/09	1	49.60	0	0.00	49.70	1	1,681	0.06%
2019/09/06	0	0.00	1	49.40	49.30	-1	1,680	-0.06%
2019/09/04	1	49.20	0	0.00	49.20	1	1,672	0.06%
2019/08/28	1	49.00	0	0.00	49.40	1	1,653	0.06%
2019/08/23	1	48.90	0	0.00	49.20	1	1,606	0.06%
2019/08/19	1	48.70	0	0.00	48.75	1	1,660	0.06%
2019/08/16	2	48.85	0	0.00	48.80	2	1,642	0.12%
2019/08/15	3	48.90	0	0.00	48.95	3	1,622	0.18%
2019/08/06	0	0.00	10	47.85	48.10	-10	1,615	-0.62%
2019/07/31	10	48.90	0	0.00	48.80	10	1,615	0.62%
2019/06/19	0	0.00	2	49.45	49.90	-2	2,011	-0.10%
2019/05/30	2	48.30	1	48.45	48.15	1	2,513	0.04%
2019/05/07	1	48.75	0	0.00	48.70	1	2,491	0.04%
2019/04/22	2	48.90	0	0.00	48.75	2	2,540	0.08%
2019/04/16	1	49.35	0	0.00	49.40	1	2,551	0.04%
2019/04/12	4	49.01	3	48.95	49.10	1	2,551	0.04%
2019/04/11	4	49.49	0	0.00	49.40	4	2,544	0.16%
2019/04/09	6	50.30	1	50.60	50.20	5	2,506	0.20%
2019/04/03	0	0.00	4	50.50	50.50	-4	2,534	-0.16%
2019/04/01	0	0.00	1	52.00	50.90	-1	2,640	-0.04%
2019/03/27	0	0.00	1	49.60	49.75	-1	2,528	-0.04%
2019/03/26	0	0.00	29	49.39	49.45	-29	2,493	-1.16%
2019/03/22	0	0.00	10	49.75	49.25	-10	2,481	-0.40%
2019/03/21	0	0.00	2	49.08	49.35	-2	2,453	-0.08%
2019/03/20	1	48.55	0	0.00	48.70	1	2,416	0.04%
2019/03/19	6	49.10	0	0.00	48.90	6	2,361	0.25%
2019/03/18	6	48.40	2	48.45	48.55	4	2,302	0.17%
2019/03/15	22	47.98	2	48.15	48.20	20	2,278	0.88%
2019/03/13	1	47.45	0	0.00	47.40	1	1,994	0.05%
2019/03/12	1	47.90	0	0.00	47.50	1	1,967	0.05%
2019/02/27	0	0.00	0.2	47.80	47.75	-0.2	2,017	-0.01%
2019/02/26	1	47.70	0	0.00	47.60	1	2,006	0.05%
2019/02/22	1	47.60	10	47.60	47.95	-9	2,000	-0.45%
2019/02/19	1	47.80	0	0.00	47.90	1	1,981	0.05%
2019/02/12	1	48.30	0	0.00	48.45	1	1,947	0.05%
2019/01/28	1	47.85	0	0.00	47.95	1	1,901	0.05%
2019/01/24	1	47.30	0	0.00	47.45	1	1,868	0.05%
2019/01/15	0	0.00	1	46.55	46.60	-1	1,927	-0.05%
2019/01/11	1	46.00	0	0.00	46.30	1	2,029	0.05%
2019/01/09	0	0.00	2	45.70	46.10	-2	2,047	-0.10%
2019/01/03	0	0.00	3	45.40	45.05	-3	2,227	-0.13%
2019/01/02	2	44.95	0	0.00	44.50	2	2,248	0.09%
2018/12/28	1	44.80	1	45.10	45.00	0	2,274	0.00%
2018/12/27	1	44.00	2	44.55	44.40	-1	2,292	-0.04%
2018/12/26	1	43.90	1	44.15	44.15	0	2,287	0.00%
2018/12/24	1	45.00	0	0.00	44.90	1	2,216	0.05%
2018/12/21	3	45.68	1	46.15	46.15	2	2,204	0.09%
2018/12/20	0	0.00	2	46.68	46.45	-2	2,143	-0.09%
2018/12/18	1	46.00	0	0.00	46.15	1	2,170	0.05%
2018/12/13	0	0.00	2	46.55	46.70	-2	2,258	-0.09%
2018/12/10	0	0.00	9	45.60	45.60	-9	2,296	-0.39%
2018/12/06	4	45.78	0	0.00	45.65	4	2,430	0.16%
2018/12/05	1	46.20	0	0.00	46.35	1	2,605	0.04%
2018/12/03	0	0.00	1	47.10	47.10	-1	3,664	-0.03%
2018/11/30	0	0.00	1	46.90	46.90	-1	4,360	-0.02%
2018/11/29	1	46.50	0	0.00	46.50	1	4,700	0.02%
2018/11/28	0	0.00	16	46.70	46.70	-16	4,917	-0.33%
2018/11/27	15	46.40	15	46.25	46.25	0	4,977	0.00%
2018/11/26	25	46.20	1	47.30	46.20	24	5,043	0.48%
2018/11/22	0	0.00	1	45.95	45.95	-1	5,052	-0.02%
2018/11/20	1	46.00	0	0.00	45.85	1	5,090	0.02%
2018/11/13	1	46.00	1	46.60	46.80	0	5,157	0.00%
2018/11/12	0	0.00	1	46.60	46.60	-1	5,163	-0.02%
2018/11/09	1	46.10	0	0.00	46.20	1	5,167	0.02%
2018/11/06	0	0.00	1	46.50	46.55	-1	5,587	-0.02%
2018/11/05	0	0.00	5	45.65	45.85	-5	5,599	-0.09%
2018/10/31	0	0.00	1	45.00	45.35	-1	5,721	-0.02%
2018/10/29	0	0.00	0.3	44.65	44.60	-0.3	5,724	-0.01%
2018/10/19	1	45.00	0	0.00	45.90	1	5,681	0.02%
2018/10/16	0	0.00	3.2	45.33	45.90	-3.2	5,557	-0.06%
2018/10/15	3.1	45.35	0	0.00	45.25	3.1	5,523	0.06%
2018/10/03	0	0.00	1	48.20	48.15	-1	5,218	-0.02%
2018/10/02	0	0.00	1	48.35	48.35	-1	5,233	-0.02%
2018/09/21	0	0.00	3	48.60	48.70	-3	5,175	-0.06%
2018/09/20	10	48.20	0	0.00	48.20	10	5,137	0.19%
2018/09/14	5.2	47.50	1	47.60	47.50	4.2	5,117	0.08%
2018/09/13	1	47.30	3	47.50	47.65	-2	5,104	-0.04%
2018/09/12	0	0.00	9	46.95	46.90	-9	5,051	-0.18%
2018/09/11	0	0.00	1	45.20	45.40	-1	4,986	-0.02%
2018/09/10	1	44.50	50	45.19	44.60	-49	4,834	-1.01%
2018/09/07	50	45.51	0	0.00	45.10	50	4,580	1.09%
2018/09/06	0	0.00	62	49.04	49.15	-62	3,932	-1.58%
2018/09/05	30	48.72	0	0.00	48.80	30	3,239	0.93%
2018/09/04	15	50.10	0	0.00	49.95	15	2,892	0.52%
2018/09/03	0	0.00	50	50.00	50.00	-50	2,724	-1.84%
2018/08/31	60	49.50	2	49.50	49.90	58	2,690	2.16%
2018/08/29	0	0.00	1	48.95	48.95	-1	2,728	-0.04%
2018/08/21	0	0.00	1	48.10	48.20	-1	2,879	-0.03%
2018/08/10	0	0.00	4	47.83	48.00	-4	2,483	-0.16%
2018/08/09	2	48.30	3	48.25	48.30	-1	2,481	-0.04%
2018/08/08	3	47.80	3	47.80	47.90	0	2,452	0.00%
2018/08/07	7.5	47.60	3	47.58	47.65	4.5	2,382	0.19%
2018/08/06	0	0.00	50	47.28	47.35	-50	2,406	-2.08%
2018/08/02	50	47.00	0	0.00	46.90	50	2,401	2.08%
2018/06/29	0	0.00	1	44.65	45.25	-1	2,683	-0.04%
2018/06/25	0	0.00	1	46.10	45.80	-1	2,627	-0.04%
2018/06/19	0	0.00	1	46.05	46.20	-1	2,655	-0.04%
2018/06/13	2	47.30	0	0.00	47.25	2	2,469	0.08%
2018/06/07	0	0.00	5	47.55	47.45	-5	2,455	-0.20%
2018/05/14	2	46.00	3	45.80	45.75	-1	2,276	-0.04%
2018/05/10	5	45.20	5	45.15	45.15	0	2,242	0.00%
2018/05/09	0	0.00	7	45.11	45.05	-7	2,251	-0.31%
2018/05/08	0	0.00	5	45.27	45.40	-5	2,279	-0.22%
2018/05/04	0.1	45.40	0	0.00	45.35	0.1	2,347	0.00%
2018/05/03	0.1	46.00	2	45.60	45.50	-1.9	2,450	-0.08%
2018/04/27	0	0.00	1	45.15	45.45	-1	2,614	-0.04%
2018/04/24	9	45.42	0	0.00	45.20	9	2,622	0.34%
2018/04/23	5	45.70	4	45.56	45.60	1	2,630	0.04%
2018/04/16	0	0.00	1	44.85	44.85	-1	2,558	-0.04%
2018/04/11	3	45.80	3	45.88	45.70	0	2,585	0.00%
2018/04/10	1	45.05	0	0.00	45.40	1	2,580	0.04%
2018/04/02	0	0.00	1	45.40	45.30	-1	2,590	-0.04%
2018/03/31	0	0.00	4	45.20	45.15	-4	2,588	-0.15%
2018/03/29	1	45.00	1	45.10	44.90	0	2,585	0.00%
2018/03/28	0	0.00	1	45.25	45.30	-1	2,582	-0.04%
2018/03/22	5	45.51	2	45.25	45.10	3	2,570	0.12%
2018/03/14	1	45.30	1	45.20	45.50	0	2,727	0.00%
2018/03/01	0	0.00	1	44.00	44.65	-1	2,756	-0.04%
2018/02/27	1	44.70	0	0.00	44.15	1	2,727	0.04%
2018/02/26	1	44.75	0	0.00	44.95	1	2,713	0.04%
2018/02/12	0	0.00	1	43.55	43.60	-1	2,718	-0.04%
2018/02/07	1	44.75	0	0.00	44.20	1	2,682	0.04%
2018/02/06	2	42.65	0	0.00	42.20	2	2,599	0.08%
2018/02/05	1	44.60	0	0.00	44.85	1	2,514	0.04%
2018/02/02	1	45.45	0	0.00	45.60	1	2,507	0.04%
2018/02/01	1	45.60	0	0.00	45.55	1	2,514	0.04%
2018/01/31	1	45.30	0	0.00	45.80	1	2,514	0.04%
2018/01/30	2	45.80	0	0.00	45.55	2	2,471	0.08%
2018/01/29	1	46.00	2	46.33	46.50	-1	2,443	-0.04%
2018/01/26	0	0.00	1	46.45	46.45	-1	2,421	-0.04%
2018/01/25	1	45.40	0	0.00	45.40	1	2,341	0.04%
2018/01/24	1	45.00	1	44.65	45.00	0	2,263	0.00%
2018/01/23	0	0.00	2	45.20	44.95	-2	2,212	-0.09%
2018/01/11	0	0.00	1	42.45	42.45	-1	2,114	-0.05%
2018/01/08	0	0.00	1	43.30	43.40	-1	2,116	-0.05%
2018/01/05	0	0.00	2	43.10	43.10	-2	2,102	-0.10%
2018/01/03	1	43.15	0	0.00	43.15	1	2,125	0.05%