千附 (8383)-台新-三民券商分點個股進出

台股 » 個股 » 千附 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

千附

(8383)

可現股當沖

股價
45.40
漲跌
▲0.55
漲幅
+1.23%
成交量
1,585張
產業
上櫃其他電子類股
272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

千附 (8383)籌碼相關－台新-三民券商分點個股進出

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

台新-三民券商分點個股進出
台新-三民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
2024/12/11	2	44.90	2	45.45	45.40	0	550	0.00%
2024/12/10	23	45.06	22	44.92	44.85	1	531	0.19%
2024/12/06	1	41.75	3	41.80	41.90	-2	488	-0.41%
2024/12/05	1	41.30	0	0.00	41.15	1	488	0.20%
2024/12/04	1	41.60	2	41.85	41.60	-1	489	-0.20%
2024/12/03	1	41.90	0	0.00	41.80	1	494	0.20%
2024/12/02	1	41.60	0	0.00	41.65	1	496	0.20%
2024/11/29	2	41.53	0	0.00	41.65	2	501	0.40%
2024/11/27	10	41.70	0	0.00	41.65	10	523	1.91%
2024/11/26	11	42.40	0	0.00	42.40	11	522	2.11%
2024/11/18	20	41.20	0	0.00	41.20	20	525	3.80%
2024/11/12	1	44.55	0	0.00	44.55	1	507	0.20%
2024/11/06	21	43.97	0	0.00	43.90	21	497	4.22%
2024/11/05	8	43.65	0	0.00	43.70	8	504	1.59%
2024/11/01	35	43.19	0	0.00	43.70	35	535	6.54%
2024/10/29	30	43.67	0	0.00	43.50	30	541	5.54%
2024/10/28	30	44.60	0	0.00	44.25	30	539	5.56%
2024/10/25	5	44.45	0	0.00	44.80	5	543	0.92%
2024/10/17	0	0.00	2	46.95	46.95	-2	572	-0.35%
2024/10/14	1	46.60	2	47.13	47.20	-1	576	-0.17%
2024/10/11	0	0.00	2	45.25	44.95	-2	552	-0.36%
2024/09/25	4	45.40	0	0.00	45.30	4	962	0.42%
2024/09/19	0	0.00	1	44.05	44.20	-1	1,003	-0.10%
2024/09/16	0	0.00	1	45.20	44.85	-1	1,025	-0.10%
2024/09/02	0	0.00	5	45.60	45.15	-5	1,041	-0.48%
2024/08/30	1	45.50	0	0.00	44.80	1	1,037	0.10%
2024/08/29	0	0.00	1	44.55	45.20	-1	1,033	-0.10%
2024/08/27	1	43.30	0	0.00	43.10	1	1,030	0.10%
2024/08/16	0	0.00	1	43.35	43.25	-1	1,071	-0.09%
2024/08/07	0	0.00	1	39.65	40.60	-1	1,081	-0.09%
2024/08/05	1	38.50	0	0.00	38.00	1	1,069	0.09%
2024/07/29	0	0.00	1	41.30	41.35	-1	1,063	-0.09%
2024/07/16	0	0.00	1	46.80	46.80	-1	1,088	-0.09%
2024/07/12	0	0.00	1	45.90	46.10	-1	1,324	-0.08%
2024/07/11	1	45.50	2	45.78	45.50	-1	1,322	-0.08%
2024/07/10	0	0.00	2	46.85	46.40	-2	1,308	-0.15%
2024/07/09	1	48.30	2	46.93	46.75	-1	1,304	-0.08%
2024/07/08	0	0.00	2	48.58	48.45	-2	1,282	-0.16%
2024/07/05	2	50.28	5	49.90	49.40	-3	1,241	-0.24%
2024/07/04	6	48.12	8	47.69	47.40	-2	1,199	-0.17%
2024/07/02	0	0.00	1	45.65	46.10	-1	1,064	-0.09%
2024/07/01	6	46.52	1	46.60	46.40	5	1,045	0.48%
2024/06/28	0	0.00	2	45.10	45.15	-2	1,001	-0.20%
2024/06/27	1	44.50	1	44.75	44.75	0	977	0.00%
2024/06/26	0	0.00	1	44.50	44.50	-1	965	-0.10%
2024/06/25	0	0.00	1	44.05	44.10	-1	964	-0.10%
2024/06/21	1	43.40	0	0.00	43.60	1	982	0.10%
2024/06/20	1	42.90	1	42.80	43.30	0	978	0.00%
2024/06/18	0	0.00	0.5	42.60	42.80	-0.5	974	-0.05%
2024/06/17	0	0.00	16	42.50	42.75	-16	972	-1.65%
2024/06/14	0	0.00	5	41.80	42.10	-5	967	-0.52%
2024/06/13	0	0.00	0	41.90	41.90	0	974	0.00%
2024/06/04	0	0.00	4	42.50	42.30	-4	959	-0.42%
2024/05/29	5	42.35	6	42.00	42.20	-1	1,011	-0.10%
2024/05/28	0	0.00	1	42.00	42.00	-1	1,019	-0.10%
2024/05/16	3	41.05	0	0.00	40.85	3	1,070	0.28%
2024/05/13	1.1	39.60	0	0.00	39.45	1.1	1,037	0.11%
2024/05/10	5	39.60	0	0.00	39.80	5	1,034	0.48%
2024/05/09	2	40.08	0	0.00	39.95	2	1,033	0.19%
2024/05/06	1	39.80	1	39.75	39.60	0	1,024	0.00%
2024/05/03	1	40.05	1	40.00	39.90	0	1,017	0.00%
2024/04/29	1	40.90	2	40.88	40.85	-1	993	-0.10%
2024/04/26	1	40.60	0	0.00	40.60	1	985	0.10%
2024/04/24	3	41.67	4	41.19	41.85	-1	961	-0.10%
2024/04/23	6	41.91	2	41.45	41.45	4	945	0.42%
2024/04/22	0	0.00	1	42.25	40.75	-1	918	-0.11%
2024/04/19	0	0.00	2	42.85	42.25	-2	883	-0.23%
2024/04/18	4	44.24	12	44.46	43.65	-8	766	-1.04%
2024/04/17	0.3	41.30	0	0.00	41.80	0.3	600	0.05%
2024/04/12	0	0.00	2	41.78	41.75	-2	567	-0.35%
2024/04/11	2	41.48	1	41.70	41.45	1	556	0.18%
2024/04/10	2	42.08	0	0.00	41.80	2	546	0.37%
2024/03/28	34	41.50	0	0.00	41.00	34	439	7.73%
2024/03/27	1	42.10	1	41.50	41.80	0	426	0.00%
2024/03/26	0	41.75	1	41.25	41.10	-1	395	-0.25%
2024/03/25	1	41.00	0	0.00	40.80	1	381	0.26%
2024/03/21	1	40.80	1	40.70	40.70	0	368	0.00%
2024/03/18	5	40.43	0	0.00	40.45	5	350	1.43%
2024/03/06	0	0.00	2	40.55	40.45	-2	317	-0.63%
2024/03/05	0	0.00	8	40.65	40.50	-8	312	-2.56%
2024/03/04	12	42.83	3	41.75	41.70	9	300	3.00%
2024/03/01	0.1	41.00	0	0.00	41.30	0.1	244	0.04%
2024/02/27	0	0.00	3	39.33	39.55	-3	175	-1.71%
2024/01/18	0	0.00	0	41.45	37.40	0	108	0.00%
2024/01/12	0	0.00	1	37.50	37.50	-1	108	-0.92%
2024/01/10	0	37.50	0	0.00	37.40	0	110	0.00%
2023/12/25	1	38.00	0	0.00	37.95	1	106	0.94%
2023/12/04	1	38.35	0	0.00	38.35	1	105	0.95%
2023/11/30	0	0.00	6	38.16	38.20	-6	104	-5.74%
2023/11/24	0	0.00	2	38.30	38.25	-2	112	-1.79%
2023/11/21	2	37.95	0	0.00	37.85	2	126	1.58%
2023/11/14	0	0.00	10	37.01	37.00	-10	130	-7.65%
2023/11/10	0	0.00	2	37.20	37.15	-2	135	-1.48%
2023/10/05	0	0.00	4	37.25	37.40	-4	215	-1.86%
2023/08/16	1	37.05	0	0.00	37.15	1	317	0.31%
2023/08/15	1	36.90	0	0.00	37.00	1	324	0.31%
2023/07/31	1	38.80	0	0.00	38.80	1	373	0.27%
2023/07/27	1	38.15	0	0.00	38.55	1	396	0.25%
2023/07/26	0	38.70	0	0.00	38.55	0	407	0.00%
2023/07/18	0	0.00	2	38.35	38.40	-2	600	-0.33%
2023/07/17	1	38.80	0	0.00	38.95	1	627	0.16%
2023/07/11	0	0.00	1	41.70	41.70	-1	928	-0.11%
2023/07/10	1	41.50	4	41.85	41.45	-3	1,145	-0.26%
2023/07/07	2	41.68	0	0.00	41.75	2	1,181	0.17%
2023/07/06	0	0.00	1	42.40	41.95	-1	1,194	-0.08%
2023/07/04	1	42.45	0	0.00	42.20	1	1,383	0.07%
2023/06/27	3	41.45	0	0.00	41.60	3	1,465	0.20%
2023/06/21	0	0.00	3	41.75	41.90	-3	1,498	-0.20%
2023/06/20	3	41.75	7	41.95	41.90	-4	1,541	-0.26%
2023/06/19	0	0.00	7	41.64	41.70	-7	1,549	-0.45%
2023/06/15	0	0.00	0.3	41.45	41.25	-0.3	1,606	-0.02%
2023/06/13	4	40.50	3	40.92	40.95	1	1,617	0.06%
2023/06/12	3	41.00	0	0.00	40.65	3	1,640	0.18%
2023/06/09	1	41.55	0	0.00	41.20	1	1,653	0.06%
2023/06/06	0	0.00	0.3	41.85	41.75	-0.3	1,702	-0.02%
2023/06/02	3	41.80	7	41.71	41.80	-4	1,759	-0.23%
2023/06/01	2	41.80	0	0.00	41.85	2	1,783	0.11%
2023/05/31	0	0.00	1	42.00	41.95	-1	1,796	-0.06%
2023/05/30	0	0.00	2	41.55	41.40	-2	1,806	-0.11%
2023/05/29	0	0.00	1	41.70	41.70	-1	1,819	-0.05%
2023/05/26	5	41.60	0	0.00	41.25	5	1,846	0.27%
2023/05/08	0	0.00	1	43.80	43.80	-1	2,252	-0.04%
2023/05/03	19	45.45	0	0.00	44.80	19	2,231	0.85%
2023/05/02	1	45.30	2	45.40	45.30	-1	2,213	-0.05%
2023/04/28	1	45.30	8	45.68	45.30	-7	2,199	-0.32%
2023/04/25	6	45.68	2	45.33	44.65	4	2,103	0.19%
2023/04/24	0	0.00	3	44.15	44.25	-3	2,024	-0.15%
2023/04/20	2	44.75	1	44.75	44.15	1	1,995	0.05%
2023/04/19	4	46.00	2	45.35	45.35	2	1,961	0.10%
2023/04/18	4	46.71	3	45.77	45.80	1	1,936	0.05%
2023/04/17	9	47.01	4	46.55	46.90	5	1,875	0.27%
2023/04/14	11	46.05	11	45.97	46.00	0	1,788	0.00%
2023/04/13	24	46.92	9	47.17	47.35	15	1,633	0.92%
2023/04/12	1	44.95	0	0.00	45.00	1	1,408	0.07%
2023/04/11	2	44.10	3	44.12	44.05	-1	1,365	-0.07%
2023/04/10	8	44.55	1	44.70	44.70	7	1,349	0.52%
2023/04/07	7	45.31	4	45.04	44.90	3	1,288	0.23%
2023/04/06	0	44.60	0	0.00	44.65	0	1,149	0.00%
2023/03/31	0	43.55	0	0.00	43.50	0	1,099	0.00%
2023/03/29	0	42.30	1	42.10	42.25	-1	1,068	-0.09%
2023/03/28	3	42.87	0	0.00	42.65	3	1,062	0.28%
2023/03/27	0	0.00	3	44.03	44.05	-3	1,047	-0.29%
2023/03/24	3	43.37	0	0.00	43.45	3	1,024	0.29%
2023/03/23	1	43.85	0	0.00	43.75	1	1,011	0.10%
2023/03/22	0	0.00	1	43.25	43.05	-1	968	-0.10%
2023/03/20	3	44.52	0	0.00	44.10	3	942	0.32%
2023/03/15	1	43.25	0	0.00	43.15	1	880	0.11%
2023/03/10	2	43.40	2	42.80	42.85	0	844	0.00%
2023/03/09	2.5	44.52	0	0.00	43.85	2.5	833	0.30%
2023/03/07	0	0.00	1	44.40	44.50	-1	779	-0.13%
2023/03/06	3	44.53	0	0.00	44.15	3	764	0.39%
2023/03/03	1	43.50	0	0.00	43.55	1	745	0.13%
2023/03/02	0	0.00	19	43.38	43.30	-19	772	-2.46%
2023/03/01	21	42.90	6	43.20	43.05	15	760	1.97%
2023/02/24	5	43.63	2	43.45	43.45	3	750	0.40%
2023/02/23	4	44.49	4	44.64	44.15	0	720	0.00%
2023/02/22	1	43.70	2	43.75	43.50	-1	602	-0.17%
2023/02/21	12	44.26	11	42.92	43.15	1	546	0.18%
2023/02/20	4	43.53	5	43.96	44.05	-1	480	-0.21%
2023/02/17	1	41.00	0	0.00	40.95	1	342	0.29%
2023/02/14	2	39.90	0	0.00	40.05	2	292	0.68%
2023/02/13	0	0.00	1	39.65	40.20	-1	288	-0.35%
2023/02/10	3	40.25	52	40.01	40.10	-49	276	-17.74%
2023/02/09	0	0.00	30	39.25	39.10	-30	233	-12.87%
2022/12/22	0	0.00	2	38.15	38.15	-2	229	-0.87%
2022/12/20	0	0.00	2	38.65	37.90	-2	233	-0.86%
2022/12/12	2	38.30	1	38.35	38.50	1	231	0.43%
2022/12/05	3	40.70	3	39.33	39.25	0	230	0.00%
2022/12/01	0	0.00	22	39.58	39.25	-22	214	-10.26%
2022/11/30	0	0.00	1	38.90	39.05	-1	204	-0.49%
2022/11/29	1	38.70	0	0.00	38.30	1	187	0.53%
2022/11/28	0	0.00	0	37.60	37.80	0	179	0.00%
2022/11/24	4	40.13	5	40.36	39.10	-1	170	-0.59%
2022/10/26	2	35.00	0	0.00	34.85	2	140	1.43%
2022/10/25	3	34.95	0	0.00	34.95	3	140	2.14%
2022/10/06	20	38.00	0	0.00	38.00	20	146	13.66%
2022/09/29	1	37.50	0	0.00	37.55	1	147	0.68%
2022/09/28	1	37.15	0	0.00	37.10	1	148	0.67%
2022/09/26	40	38.13	0	0.00	37.70	40	147	27.06%
2022/09/21	40	38.80	0	0.00	38.40	40	149	26.82%
2022/08/15	0	0.00	2	38.15	38.20	-2	138	-1.45%
2022/08/03	0	0.00	1	37.25	36.90	-1	184	-0.54%
2022/07/29	1	36.60	0	0.00	36.75	1	236	0.42%
2022/07/28	1	36.55	0	0.00	36.45	1	262	0.38%
2022/07/15	2	37.95	0	0.00	37.95	2	331	0.60%
2022/07/11	1	37.60	1	37.60	37.10	0	356	0.00%
2022/06/10	0	0.00	1	39.45	39.45	-1	413	-0.24%
2022/06/09	1	39.45	0	0.00	39.45	1	417	0.24%
2022/05/23	0	0.00	1	39.15	39.10	-1	517	-0.19%
2022/05/18	2	38.85	0	0.00	38.80	2	522	0.38%
2022/05/17	1	38.60	0	0.00	38.90	1	520	0.19%
2022/05/09	0	0.00	1	41.60	41.70	-1	481	-0.21%
2022/05/06	1	42.10	0	0.00	43.00	1	464	0.22%
2022/05/05	0	0.00	1	42.80	42.90	-1	437	-0.23%
2022/05/04	1	42.20	0	0.00	42.30	1	411	0.24%
2022/04/22	0	0.00	2	41.15	41.45	-2	353	-0.57%
2022/04/21	2	41.35	0	0.00	41.35	2	355	0.56%
2022/03/29	0.1	40.90	3	40.70	40.90	-2.9	357	-0.81%
2022/03/28	3	40.75	0	0.00	41.00	3	354	0.85%
2022/03/21	0	40.20	0	0.00	40.20	0	335	0.00%
2022/03/14	0	0.00	30	39.30	39.35	-30	323	-9.28%
2022/03/11	1	39.10	42	39.27	39.50	-41	320	-12.81%
2022/03/10	3	39.37	40	40.27	39.80	-37	307	-12.04%
2022/03/09	0	0.00	3	40.95	40.90	-3	269	-1.11%
2022/02/25	0	40.65	0	0.00	40.15	0	232	0.00%
2022/02/22	2	40.33	0	0.00	40.45	2	228	0.88%
2022/02/17	0	0.00	1	40.55	40.50	-1	222	-0.45%
2022/02/11	1	40.40	0	0.00	40.40	1	227	0.44%
2022/02/10	1	40.30	0	0.00	40.35	1	238	0.42%
2022/02/08	0.2	40.40	0	0.00	40.45	0.2	244	0.08%
2022/02/07	0	40.05	0	0.00	40.10	0	248	0.00%
2021/12/01	0	0.00	1	40.25	40.30	-1	260	-0.38%
2021/11/29	0	0.00	7.1	39.60	40.10	-7.1	258	-2.76%
2021/11/24	20	41.20	0.1	41.10	41.05	19.9	252	7.90%
2021/11/19	0	0.00	1	41.60	41.70	-1	246	-0.41%
2021/11/18	30	41.43	0	0.00	41.60	30	244	12.30%
2021/11/17	20	41.20	1	41.30	41.35	19	240	7.90%
2021/11/15	0	0.00	9	40.88	40.90	-9	237	-3.78%
2021/11/10	1	41.20	0	0.00	41.10	1	239	0.42%
2021/11/05	4	41.33	0	0.00	41.20	4	228	1.75%
2021/11/04	2	41.40	0	0.00	41.30	2	228	0.87%
2021/11/03	42	41.22	0	0.00	41.20	42	227	18.45%
2021/11/02	1	41.20	0	0.00	40.90	1	227	0.44%
2021/11/01	0	0.00	10	41.35	41.20	-10	223	-4.47%
2021/10/27	3	40.95	0	0.00	41.00	3	210	1.42%
2021/10/25	7	40.11	0	0.00	40.25	7	208	3.36%
2021/10/01	0	0.00	1	39.75	39.20	-1	282	-0.35%
2021/09/28	1	40.50	0	0.00	40.75	1	280	0.36%
2021/09/27	0	0.00	1	41.00	40.70	-1	280	-0.36%
2021/08/27	0	0.00	1	38.20	38.25	-1	336	-0.30%
2021/08/24	0	0.00	0.3	37.60	37.55	-0.3	355	-0.07%
2021/08/16	0	0.00	40	38.00	38.05	-40	386	-10.34%
2021/08/12	20	38.90	0	0.00	39.10	20	449	4.45%
2021/08/11	0	0.00	1	38.85	38.75	-1	497	-0.20%
2021/08/10	20	39.15	1	39.50	39.05	19	515	3.69%
2021/08/09	0	0.00	2	39.50	39.50	-2	536	-0.37%
2021/08/03	3	39.12	1	39.20	39.20	2	599	0.33%
2021/07/30	0	0.00	5	39.25	39.20	-5	622	-0.80%
2021/07/27	3	41.95	1	41.90	42.00	2	640	0.31%
2021/07/13	0	0.00	1	41.50	41.30	-1	752	-0.13%
2021/07/12	0	0.00	10	41.38	41.40	-10	762	-1.31%
2021/07/08	0	0.00	1	41.90	41.90	-1	822	-0.12%
2021/06/18	0	0.00	5	41.10	41.15	-5	1,447	-0.35%
2021/06/17	1	41.15	0	0.00	41.15	1	1,491	0.07%
2021/06/16	0	0.00	5	41.30	41.10	-5	1,597	-0.31%
2021/06/10	5	40.90	0	0.00	41.20	5	1,720	0.29%
2021/06/09	10	41.05	0	0.00	41.00	10	1,756	0.57%
2021/05/28	0	0.00	1	41.10	41.10	-1	2,249	-0.04%
2021/05/26	0	0.00	2	40.90	41.05	-2	2,498	-0.08%
2021/05/25	0	0.00	1	40.90	40.85	-1	2,658	-0.04%
2021/05/20	1	42.10	0	0.00	40.90	1	2,983	0.03%
2021/05/19	2	41.25	2	40.70	41.75	0	2,963	0.00%
2021/05/13	0.3	39.30	0	0.00	39.40	0.3	2,892	0.01%
2021/05/12	0	0.00	7	39.09	39.90	-7	2,878	-0.24%
2021/05/10	1	42.10	0	0.00	42.00	1	2,851	0.04%
2021/05/04	2	40.08	0	0.00	40.60	2	2,827	0.07%
2021/04/27	0	0.00	2	42.80	42.65	-2	2,779	-0.07%
2021/04/23	10	43.17	0	0.00	43.30	10	2,756	0.36%
2021/04/22	0	0.00	1	43.30	43.25	-1	2,749	-0.04%
2021/04/19	0	0.00	1	44.00	43.95	-1	2,718	-0.04%
2021/04/16	0	0.00	10	44.35	44.40	-10	2,698	-0.37%
2021/04/15	0	0.00	10	44.00	43.80	-10	2,688	-0.37%
2021/04/14	10	43.32	10	42.54	43.35	0	2,670	0.00%
2021/04/13	11	45.32	3	44.95	44.00	8	2,638	0.30%
2021/04/12	0	0.00	2	45.88	46.25	-2	2,577	-0.08%
2021/04/09	0	0.00	43	45.04	44.25	-43	2,525	-1.70%
2021/04/08	15	45.85	0	0.00	45.65	15	2,479	0.60%
2021/04/07	1	46.85	3	46.55	46.55	-2	2,449	-0.08%
2021/04/06	1	47.00	10	47.03	46.65	-9	2,412	-0.37%
2021/04/01	1	46.75	5	46.56	46.45	-4	2,372	-0.17%
2021/03/31	10	46.00	5	46.05	46.30	5	2,340	0.21%
2021/03/30	1	46.65	1	47.05	46.55	0	2,302	0.00%
2021/03/29	2	46.55	10	46.80	46.85	-8	2,248	-0.36%
2021/03/26	1	46.15	11	46.05	46.15	-10	2,198	-0.45%
2021/03/25	3	46.17	4	46.21	45.60	-1	2,169	-0.05%
2021/03/24	11	44.62	12	44.65	44.70	-1	2,058	-0.05%
2021/03/23	2	44.85	1	44.85	45.00	1	2,057	0.05%
2021/03/22	1	44.50	1	44.90	44.90	0	2,039	0.00%
2021/03/19	15	46.26	21	46.87	45.80	-6	1,997	-0.30%
2021/03/18	1	46.35	3	46.05	45.85	-2	1,895	-0.11%
2021/03/17	5	45.90	27	46.03	46.05	-22	1,874	-1.17%
2021/03/16	0	0.00	8	45.44	45.25	-8	1,817	-0.44%
2021/03/15	1	45.50	0	0.00	45.55	1	1,798	0.06%
2021/03/12	6	45.27	12	45.53	44.95	-6	1,767	-0.34%
2021/03/11	5	44.68	2	44.40	44.30	3	1,719	0.17%
2021/03/10	0	0.00	1	44.45	44.30	-1	1,703	-0.06%
2021/03/09	9	45.44	34	46.67	45.05	-25	1,660	-1.51%
2021/03/08	4	44.04	0	0.00	43.75	4	1,454	0.28%
2021/03/05	0	0.00	2	43.88	43.55	-2	1,447	-0.14%
2021/03/04	2	44.05	0	0.00	43.75	2	1,440	0.14%
2021/03/03	3	43.07	0	0.00	43.45	3	1,360	0.22%
2021/03/02	1	43.65	0	0.00	43.10	1	1,353	0.07%
2021/02/26	18	46.11	3	46.13	45.35	15	1,282	1.17%
2021/02/25	12	46.27	0	0.00	44.70	12	1,114	1.08%
2021/02/24	3.1	45.90	15	45.95	46.60	-11.9	968	-1.23%
2021/02/23	0	0.00	5	42.90	43.15	-5	746	-0.67%
2021/02/22	8	43.48	3	43.10	43.70	5	722	0.69%
2021/02/19	1	41.25	0	0.00	41.30	1	627	0.16%
2021/02/02	0	0.00	1	38.40	38.20	-1	644	-0.16%
2021/02/01	1	37.90	0	0.00	37.90	1	649	0.15%
2021/01/26	0	0.00	0.4	39.00	39.25	-0.4	653	-0.07%
2021/01/25	0.4	38.60	0	0.00	39.00	0.4	660	0.07%
2021/01/14	0	0.00	0.1	39.90	39.85	-0.1	822	-0.01%
2021/01/08	2	39.95	1	40.05	39.80	1	1,487	0.07%
2021/01/05	1.1	40.59	2	40.45	40.55	-0.9	1,642	-0.06%
2021/01/04	1	41.10	0	0.00	40.90	1	1,664	0.06%
2020/12/31	0	0.00	3	40.57	40.70	-3	1,723	-0.17%
2020/12/30	2	40.50	0	0.00	40.55	2	1,720	0.12%
2020/12/29	1	40.00	0	0.00	39.65	1	1,710	0.06%
2020/12/24	0	0.00	2	39.50	39.55	-2	1,701	-0.12%
2020/12/22	1	39.95	2	40.00	39.50	-1	1,701	-0.06%
2020/12/11	2	39.75	0	0.00	39.75	2	1,694	0.12%
2020/12/10	1	40.15	0	0.00	40.20	1	1,692	0.06%
2020/12/07	1	40.40	1	40.55	40.35	0	1,709	0.00%
2020/12/03	3	40.97	0	0.00	40.75	3	1,689	0.18%
2020/12/02	2	41.45	0	0.00	41.30	2	1,673	0.12%
2020/12/01	3	42.08	0	0.00	41.80	3	1,662	0.18%
2020/11/30	1	42.35	7	42.37	42.25	-6	1,653	-0.36%
2020/11/27	3.2	41.99	0	0.00	41.95	3.2	1,640	0.20%
2020/11/26	2	42.30	9	42.25	42.30	-7	1,638	-0.43%
2020/11/25	0	0.00	0.3	42.10	41.85	-0.3	1,632	-0.02%
2020/11/24	5	41.60	0	0.00	41.50	5	1,622	0.31%
2020/11/23	0	0.00	2	42.05	41.80	-2	1,614	-0.12%
2020/11/16	0	0.00	1	41.35	41.35	-1	1,570	-0.06%
2020/11/13	0	0.00	1	40.90	40.70	-1	1,560	-0.06%
2020/11/12	1	41.35	0	0.00	41.10	1	1,556	0.06%
2020/11/03	3	40.20	0	0.00	39.95	3	1,534	0.20%
2020/11/02	0	0.00	3	40.10	39.90	-3	1,529	-0.20%
2020/10/29	2	40.20	3	40.47	40.60	-1	1,522	-0.07%
2020/10/28	0	0.00	7	41.21	41.10	-7	1,524	-0.46%
2020/10/27	1	42.35	0	0.00	41.70	1	1,511	0.07%
2020/10/26	14	42.18	2	42.50	41.50	12	1,494	0.80%
2020/10/22	1	41.05	9	41.22	41.20	-8	1,431	-0.56%
2020/10/21	51	42.11	6	42.30	41.95	45	1,413	3.18%
2020/10/20	2	44.80	11	43.89	42.80	-9	1,370	-0.66%
2020/10/19	48	44.05	39	44.11	43.60	9	1,284	0.70%
2020/10/16	15	44.99	58	44.89	45.75	-43	1,042	-4.13%
2020/10/15	14	42.66	14	41.99	41.60	0	757	0.00%
2020/10/14	4	40.25	4	40.95	40.15	0	620	0.00%
2020/10/08	45	41.67	26	41.61	41.55	19	583	3.25%
2020/10/07	1	39.30	0	0.00	39.30	1	515	0.19%
2020/09/30	6	38.65	0	0.00	38.60	6	532	1.13%
2020/09/29	0	0.00	1	38.85	38.65	-1	539	-0.19%
2020/09/28	1	38.60	0	0.00	38.70	1	560	0.18%
2020/09/25	4	38.10	0	0.00	38.35	4	567	0.71%
2020/09/24	2	38.95	1	39.15	38.80	1	569	0.18%
2020/09/21	1	40.60	1	40.60	40.10	0	555	0.00%
2020/09/17	11	39.31	0	0.00	39.35	11	540	2.04%
2020/09/16	0	0.00	5	39.71	39.75	-5	536	-0.93%
2020/09/15	2	39.70	3	39.80	39.90	-1	534	-0.19%
2020/09/14	4	39.98	4	40.24	40.20	0	524	0.00%
2020/09/10	1	38.15	1	38.35	38.30	0	486	0.00%
2020/09/04	1	38.00	0	0.00	38.05	1	497	0.20%
2020/09/03	3	38.47	0	0.00	38.60	3	498	0.60%
2020/09/02	1	38.45	0	0.00	38.70	1	502	0.20%
2020/09/01	0.3	38.50	0	0.00	38.70	0.3	518	0.06%
2020/08/31	0	0.00	2	38.15	38.40	-2	518	-0.39%
2020/08/28	1	37.25	0	0.00	37.45	1	512	0.20%
2020/08/27	1	37.20	0	0.00	37.35	1	518	0.19%
2020/08/26	1	37.35	10	37.40	37.40	-9	531	-1.69%
2020/08/24	0	0.00	1	36.35	36.40	-1	559	-0.18%
2020/08/21	1	36.05	0	0.00	36.20	1	575	0.17%
2020/08/20	2	36.05	0	0.00	36.00	2	583	0.34%
2020/08/19	3	37.10	0	0.00	37.10	3	582	0.52%
2020/08/18	1	37.60	0	0.00	37.60	1	583	0.17%
2020/08/17	0	0.00	8	37.59	37.60	-8	586	-1.36%
2020/08/14	10	36.20	0	0.00	37.20	10	590	1.69%
2020/08/11	1	36.85	0	0.00	36.35	1	575	0.17%
2020/08/10	1	36.80	0	0.00	36.85	1	577	0.17%
2020/08/06	0	0.00	1	37.55	37.30	-1	576	-0.17%
2020/08/03	8	39.60	0	0.00	39.70	8	574	1.39%
2020/07/31	20	39.35	7	39.50	39.50	13	562	2.31%
2020/07/30	1	39.10	23	39.10	39.45	-22	556	-3.95%
2020/07/29	6	39.00	0	0.00	39.20	6	553	1.08%
2020/07/27	0	0.00	2	41.50	39.90	-2	533	-0.37%
2020/07/21	0	0.00	2	40.50	40.50	-2	504	-0.40%
2020/07/15	0	0.00	1	40.40	40.20	-1	484	-0.21%
2020/07/10	1	40.05	0	0.00	40.25	1	481	0.21%
2020/07/09	0	0.00	1	40.80	40.70	-1	478	-0.21%
2020/07/03	2	39.48	1	39.75	39.50	1	438	0.23%
2020/06/22	0	0.00	10	38.95	38.75	-10	442	-2.26%
2020/06/17	0	0.00	15	38.71	38.75	-15	446	-3.36%
2020/06/11	1	38.70	0	0.00	38.25	1	461	0.22%
2020/06/10	3	38.80	0	0.00	39.00	3	458	0.65%
2020/06/09	2	39.00	0	0.00	38.90	2	463	0.43%
2020/06/08	5	39.90	5	40.10	39.35	0	463	0.00%
2020/06/05	0	0.00	1	39.00	39.10	-1	448	-0.22%
2020/06/04	0	0.00	2	38.50	38.75	-2	444	-0.45%
2020/06/02	0	0.00	1	39.40	38.35	-1	432	-0.23%
2020/06/01	0	0.00	8	38.71	38.90	-8	416	-1.92%
2020/05/28	0	0.00	2	37.00	37.10	-2	383	-0.52%
2020/05/22	1	35.80	4	35.79	35.70	-3	350	-0.86%
2020/05/21	5	35.97	2	36.00	36.10	3	348	0.86%
2020/05/08	0	0.00	1	35.60	35.50	-1	325	-0.31%
2020/04/29	0	0.00	1	34.70	34.35	-1	307	-0.33%
2020/04/28	0	0.00	2	34.20	34.30	-2	304	-0.66%
2020/04/23	0	0.00	1	32.50	32.50	-1	302	-0.33%
2020/04/22	1	31.80	0	0.00	32.30	1	302	0.33%
2020/04/21	0	0.00	2	32.55	32.05	-2	303	-0.66%
2020/04/20	2	32.70	1	32.80	32.65	1	300	0.33%
2020/04/17	1	32.75	7	33.20	32.85	-6	301	-1.99%
2020/04/15	1	32.20	0	0.00	33.00	1	294	0.34%
2020/04/14	1	32.00	0	0.00	32.10	1	292	0.34%
2020/04/06	0	0.00	1	30.15	30.45	-1	288	-0.35%
2020/04/01	1	30.50	0	0.00	30.40	1	288	0.35%
2020/03/31	0	0.00	1	30.65	30.20	-1	288	-0.35%
2020/03/30	1	30.10	1	30.00	30.15	0	286	0.00%
2020/03/24	0	28.90	0	0.00	28.80	0	282	0.00%
2020/03/20	1	27.90	0	0.00	28.15	1	281	0.36%
2020/03/19	1	26.90	0	0.00	27.00	1	274	0.36%
2020/03/18	1	30.01	1	30.00	29.80	0	262	0.00%
2020/03/17	1	30.15	0	0.00	29.70	1	261	0.38%
2020/03/12	31	33.11	5	32.60	32.65	26	247	10.49%
2020/03/11	1	33.40	1	33.70	33.70	0	239	0.00%
2020/03/09	2	33.30	2	33.10	33.10	0	229	0.00%
2020/03/02	5	33.50	0	0.00	33.55	5	225	2.22%
2020/02/26	0	0.00	1	34.75	34.75	-1	220	-0.45%
2020/02/24	0	35.40	0	0.00	35.10	0	218	0.00%
2020/02/19	0	0.00	1	34.70	35.10	-1	213	-0.47%
2020/02/18	2	34.70	0	0.00	34.65	2	213	0.94%
2020/02/17	1	35.05	0	0.00	34.65	1	212	0.47%
2020/02/14	1	35.50	0	0.00	35.25	1	209	0.48%
2020/02/12	0	0.00	1	34.80	35.80	-1	210	-0.48%
2020/02/04	7	34.11	0	0.00	34.20	7	216	3.23%
2020/01/31	0	0.00	1	34.10	34.55	-1	211	-0.47%
2020/01/30	1	34.90	0	0.00	33.75	1	209	0.48%
2020/01/20	1	36.45	0	0.00	36.45	1	200	0.50%
2020/01/13	5	36.10	0	0.00	36.15	5	197	2.53%
2019/12/24	5	37.05	1	37.05	37.05	4	191	2.09%
2019/12/23	5	37.10	1	37.10	37.10	4	190	2.10%
2019/12/16	0	0.00	2	36.10	36.20	-2	182	-1.10%
2019/12/13	3	35.80	0	0.00	36.00	3	183	1.64%
2019/11/21	1	36.00	0	0.00	36.00	1	201	0.50%
2019/11/18	2	36.05	0	0.00	36.05	2	213	0.94%
2019/11/15	2	36.05	0	0.00	36.15	2	215	0.93%
2019/11/12	1	36.05	0	0.00	36.10	1	228	0.44%
2019/11/11	2	35.83	1	36.05	35.85	1	238	0.42%
2019/11/05	2	37.68	1	37.70	37.35	1	238	0.42%
2019/10/29	1	37.15	0	0.00	37.15	1	283	0.35%
2019/10/28	1	37.30	0	0.00	37.35	1	295	0.34%
2019/10/25	0	0.00	1	37.35	37.40	-1	300	-0.33%
2019/10/14	1	37.20	0	0.00	37.00	1	396	0.25%
2019/10/09	1	36.80	1	36.30	36.70	0	394	0.00%
2019/10/07	1	35.95	10	36.00	36.00	-9	401	-2.24%
2019/09/26	1	36.40	0	0.00	36.50	1	486	0.21%
2019/09/24	0	0.00	1	36.70	36.70	-1	516	-0.19%
2019/09/17	0	0.00	2	35.80	35.85	-2	584	-0.34%
2019/09/09	0	0.00	1	36.50	36.55	-1	593	-0.17%
2019/08/30	0	0.00	1	36.35	36.25	-1	611	-0.16%
2019/08/29	1	36.15	0	0.00	36.15	1	612	0.16%
2019/08/28	2	35.83	0	0.00	35.75	2	617	0.32%
2019/08/27	1	35.75	2	36.20	35.75	-1	628	-0.16%
2019/08/22	1	36.25	0	0.00	36.10	1	622	0.16%
2019/08/14	1	37.00	8	37.28	36.95	-7	604	-1.16%
2019/08/05	1	41.05	8	41.12	41.00	-7	597	-1.17%
2019/07/31	10	42.00	0	0.00	42.30	10	575	1.74%
2019/07/30	0	0.00	2	42.95	42.05	-2	569	-0.35%
2019/07/26	5	42.65	1	42.55	42.65	4	558	0.72%
2019/07/25	2	43.50	1	43.00	43.05	1	548	0.18%
2019/07/24	0	0.00	4	44.29	44.20	-4	530	-0.75%
2019/07/23	1	44.40	1	43.90	44.40	0	514	0.00%
2019/07/18	1	43.20	2	43.45	43.45	-1	489	-0.20%
2019/07/17	1	43.00	0	0.00	43.00	1	478	0.21%
2019/07/10	0	0.00	1	42.95	42.95	-1	475	-0.21%
2019/07/08	1	42.50	13	42.90	43.35	-12	460	-2.61%
2019/07/05	3	43.00	4	43.49	42.50	-1	451	-0.22%
2019/07/03	2	42.83	2	43.00	43.00	0	441	0.00%
2019/07/02	2	42.15	3	42.67	43.30	-1	434	-0.23%
2019/07/01	0	0.00	2	42.05	41.95	-2	428	-0.47%
2019/06/28	2	42.00	1	42.60	41.95	1	422	0.24%
2019/06/27	5	40.70	16	41.16	42.10	-11	400	-2.74%
2019/06/24	0	0.00	5	40.35	40.45	-5	361	-1.38%
2019/06/21	0	0.00	6	40.38	40.30	-6	359	-1.67%
2019/06/20	0	0.00	1	40.30	40.25	-1	361	-0.28%
2019/06/19	7	40.09	0	40.30	40.15	7	362	1.92%
2019/06/18	0	0.00	5	40.40	40.10	-5	367	-1.36%
2019/06/14	0	40.25	1	40.30	40.35	-1	369	-0.27%
2019/06/11	5	40.03	0	0.00	40.05	5	376	1.33%
2019/06/10	1	40.05	11	40.24	40.15	-10	372	-2.68%
2019/06/06	0	0.00	10	40.20	40.10	-10	382	-2.62%
2019/06/04	1	40.15	0	0.00	40.30	1	379	0.26%
2019/06/03	3	40.25	10	39.80	40.45	-7	380	-1.84%
2019/05/28	2	39.45	0	0.00	39.55	2	412	0.48%
2019/05/27	0	0.00	10	39.35	39.45	-10	421	-2.37%
2019/05/22	1	39.65	15	39.47	39.65	-14	434	-3.22%
2019/05/20	0	0.00	1	39.25	39.20	-1	436	-0.23%
2019/05/17	0	0.00	1	39.55	39.50	-1	442	-0.23%
2019/05/16	1	39.90	0	0.00	39.90	1	450	0.22%
2019/05/15	1	40.40	1	39.95	40.30	0	452	0.00%
2019/05/13	4	39.20	5	39.34	39.00	-1	463	-0.22%
2019/05/10	10	40.21	90	40.02	39.60	-80	464	-17.22%
2019/05/09	101	40.27	1	40.20	40.00	100	461	21.69%	大買/
2019/05/08	7	39.24	0	0.00	39.40	7	447	1.57%
2019/04/18	0	0.00	6	39.97	39.90	-6	502	-1.19%
2019/04/11	10	40.85	0	0.00	40.40	10	517	1.93%
2019/04/10	1	40.85	0	0.00	40.90	1	513	0.19%
2019/04/09	0	0.00	1	40.85	41.15	-1	509	-0.20%
2019/04/08	0	40.20	10	40.21	40.20	-10	492	-2.03%
2019/04/03	1	40.30	3	40.17	40.10	-2	486	-0.41%
2019/04/02	0	0.00	5	39.10	38.90	-5	474	-1.05%
2019/04/01	0	0.00	6	39.08	38.95	-6	470	-1.28%
2019/03/29	0	0.00	1	39.00	38.95	-1	468	-0.21%
2019/03/27	1	39.05	0	0.00	39.10	1	480	0.21%
2019/03/25	4	38.79	0	0.00	38.80	4	484	0.83%
2019/03/20	1	39.00	0	0.00	39.35	1	468	0.21%
2019/03/18	0	38.80	0	0.00	38.60	0	466	0.00%
2019/03/15	0	0.00	1	38.70	38.55	-1	467	-0.21%
2019/03/14	2	38.33	0	0.00	38.30	2	467	0.43%
2019/03/13	0	39.00	0	0.00	39.00	0	457	0.00%
2019/03/07	1	39.50	0	0.00	39.00	1	450	0.22%
2019/03/06	5	40.09	2	40.28	39.85	3	445	0.67%
2019/03/05	2	39.45	0	0.00	39.85	2	433	0.46%
2019/02/18	0	0.00	1	39.10	38.80	-1	380	-0.26%
2019/02/15	0	0.00	1	38.20	38.85	-1	375	-0.27%
2019/02/14	1	38.20	6	38.25	37.95	-5	363	-1.38%
2019/02/13	0	0.00	1	39.05	38.55	-1	364	-0.27%
2019/02/12	1	37.35	0	0.00	38.45	1	355	0.28%
2019/01/28	1	36.90	0	0.00	36.65	1	333	0.30%
2019/01/24	0	0.00	4	36.00	36.00	-4	354	-1.13%
2019/01/22	0	0.00	2	35.95	35.95	-2	355	-0.56%
2019/01/16	5	34.14	0	0.00	34.00	5	339	1.47%
2019/01/15	1	34.55	0	0.00	34.60	1	333	0.30%
2019/01/11	8	34.63	0	0.00	34.45	8	325	2.46%
2019/01/10	0	0.00	1	34.55	34.80	-1	316	-0.32%
2019/01/09	2	34.38	11	34.05	34.75	-9	308	-2.92%
2019/01/08	1	31.70	0	0.00	31.90	1	278	0.36%
2018/12/26	0	0.00	4	32.68	32.60	-4	301	-1.33%
2018/12/25	0	0.00	1	32.75	32.80	-1	312	-0.32%
2018/12/24	0	0.00	1	33.45	33.35	-1	317	-0.32%
2018/12/22	20	33.55	0	0.00	33.60	20	323	6.18%
2018/12/20	5	34.50	0	0.00	34.50	5	321	1.56%
2018/12/12	0	0.00	10	33.45	33.30	-10	304	-3.29%
2018/12/06	0	0.00	1	33.30	32.70	-1	306	-0.33%
2018/11/29	10	32.80	1	32.95	32.45	9	302	2.98%
2018/11/28	0	0.00	1	32.70	32.60	-1	300	-0.33%
2018/11/21	1	31.80	0	0.00	31.85	1	302	0.33%
2018/11/16	3	31.92	0	0.00	31.95	3	303	0.99%
2018/11/07	0	0.00	1	31.70	31.75	-1	320	-0.31%
2018/11/06	0	0.00	4	31.58	31.50	-4	332	-1.20%
2018/11/05	0	0.00	2	31.55	31.70	-2	331	-0.60%
2018/11/02	10	31.80	0	0.00	31.60	10	333	3.00%
2018/11/01	1	31.25	1	31.55	31.55	0	337	0.00%
2018/10/31	1	32.45	1	32.55	32.50	0	330	0.00%
2018/10/30	13	32.39	0	0.00	32.40	13	334	3.89%
2018/10/09	1	38.50	0	0.00	38.05	1	317	0.32%
2018/10/05	1	39.15	0	0.00	38.75	1	314	0.32%
2018/10/03	0	0.00	3	40.33	40.00	-3	308	-0.97%
2018/10/01	1	38.80	2	38.58	39.20	-1	290	-0.34%
2018/09/27	1	37.80	0	0.00	37.75	1	290	0.34%
2018/09/25	1	38.10	0	0.00	38.00	1	294	0.34%
2018/09/19	0	0.00	1	38.35	38.35	-1	294	-0.34%
2018/09/10	10	37.35	0	0.00	37.40	10	289	3.45%
2018/09/04	1	37.95	0	0.00	38.20	1	288	0.35%
2018/08/30	0	0.00	1	38.95	38.65	-1	315	-0.32%
2018/08/29	1	38.85	0	0.00	38.60	1	330	0.30%
2018/08/24	0	0.00	1	37.45	37.90	-1	372	-0.27%
2018/08/22	1	38.00	0	0.00	37.90	1	425	0.24%
2018/08/16	10	37.20	0	0.00	37.65	10	532	1.88%
2018/08/14	6	37.97	0	0.00	37.90	6	535	1.12%
2018/08/13	10	39.20	1	38.65	38.60	9	536	1.68%
2018/08/10	30	40.00	0	0.00	40.00	30	528	5.68%
2018/08/09	11	39.70	0	0.00	39.90	11	529	2.08%
2018/08/08	2	40.13	0	0.00	40.05	2	534	0.37%
2018/08/07	2	42.13	1	42.20	42.20	1	530	0.19%
2018/07/30	1	42.10	0	0.00	42.55	1	595	0.17%
2018/07/27	0	0.00	5	42.44	42.10	-5	591	-0.85%
2018/07/26	0	0.00	5	42.00	41.90	-5	592	-0.84%
2018/07/16	0	0.00	2	41.15	41.50	-2	623	-0.32%
2018/07/09	2	40.70	0	0.00	40.70	2	637	0.31%
2018/07/02	1	41.90	0	0.00	41.85	1	650	0.15%
2018/06/26	2	41.85	0	0.00	41.80	2	669	0.30%
2018/06/25	0	0.00	1	42.60	42.30	-1	666	-0.15%
2018/06/14	0	0.00	1	43.55	43.50	-1	675	-0.15%
2018/06/06	1	45.85	0	0.00	45.40	1	665	0.15%
2018/06/05	10	45.30	0	0.00	45.80	10	657	1.52%
2018/05/31	2	45.85	0	0.00	45.65	2	638	0.31%
2018/05/30	1	45.00	0	0.00	45.00	1	604	0.17%
2018/05/28	10	45.30	16	45.13	44.90	-6	578	-1.04%
2018/05/25	0	0.00	1	45.10	44.90	-1	569	-0.18%
2018/05/24	3	44.38	2	44.68	44.35	1	539	0.19%
2018/05/21	0	0.00	1	42.70	42.65	-1	489	-0.20%
2018/05/18	0	0.00	3	41.90	42.00	-3	485	-0.62%
2018/05/16	0	0.00	1	41.30	41.45	-1	497	-0.20%
2018/05/15	3	39.95	0	0.00	40.35	3	504	0.60%
2018/05/11	1	40.95	0	0.00	41.00	1	526	0.19%
2018/05/10	2	41.95	3	42.02	41.95	-1	509	-0.20%
2018/05/09	1	42.15	0	0.00	42.15	1	503	0.20%
2018/05/07	1	45.00	0	0.00	45.00	1	502	0.20%
2018/05/03	2	43.75	0	0.00	43.80	2	510	0.39%
2018/04/26	0	0.00	1	42.90	42.30	-1	555	-0.18%
2018/04/25	5	42.90	0	0.00	43.00	5	563	0.89%
2018/04/24	1	42.70	0	0.00	42.80	1	581	0.17%
2018/04/13	0	0.00	12	45.28	45.20	-12	781	-1.54%
2018/04/10	1	45.50	0	0.00	45.50	1	872	0.11%
2018/04/03	1	45.85	1	45.85	45.85	0	937	0.00%
2018/03/31	1	45.05	1	45.45	45.90	0	943	0.00%
2018/03/20	1	44.50	1	44.90	45.00	0	1,050	0.00%
2018/03/12	0	0.00	0.4	45.45	45.35	-0.4	1,168	-0.03%
2018/03/08	2	46.25	10	46.20	46.30	-8	1,162	-0.69%
2018/03/07	0	0.00	1	45.45	45.45	-1	1,155	-0.09%
2018/03/06	0	0.00	1	44.95	45.00	-1	1,151	-0.09%
2018/03/05	10	44.45	0	0.00	44.30	10	1,155	0.87%
2018/03/01	2	44.55	0	0.00	44.65	2	1,155	0.17%
2018/02/07	1	44.20	0	0.00	44.25	1	1,122	0.09%
2018/02/06	1	46.05	2	44.18	43.40	-1	1,109	-0.09%
2018/02/05	11	46.84	0	0.00	46.80	11	1,072	1.03%
2018/01/31	0	0.00	1	47.55	47.40	-1	1,092	-0.09%
2018/01/30	5	47.90	0	0.00	47.70	5	1,094	0.46%
2018/01/29	2	48.30	0	0.00	48.50	2	1,096	0.18%
2018/01/23	1	49.50	0	0.00	48.95	1	1,126	0.09%
2018/01/22	0	0.00	8	49.84	49.80	-8	1,107	-0.72%
2018/01/19	1	50.10	0	0.00	50.30	1	1,102	0.09%
2018/01/18	4	50.53	0	0.00	50.30	4	1,100	0.36%
2018/01/17	1	50.80	0	0.00	50.80	1	1,094	0.09%
2018/01/15	1	51.60	4	51.80	51.50	-3	1,097	-0.27%
2018/01/12	3	52.60	1	52.60	52.20	2	1,091	0.18%
2018/01/11	1	53.00	1	51.90	51.40	0	1,060	0.00%
2018/01/10	4	51.33	2	51.30	51.30	2	1,019	0.20%
2018/01/09	0	0.00	2	51.70	51.90	-2	993	-0.20%
2018/01/08	0	0.00	3	51.77	51.80	-3	972	-0.31%
2018/01/04	0	0.00	2	51.10	51.00	-2	921	-0.22%
2018/01/03	0	0.00	1	51.50	50.70	-1	907	-0.11%
2018/01/02	0	0.00	1	50.00	50.00	-1	845	-0.12%