興富發 (2542)-凱基-豐中券商分點個股進出

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
44.60
漲跌
▼0.60
漲幅
-1.33%
成交量
6,432張
產業
上市營建類股
912人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

興富發 (2542)籌碼相關－凱基-豐中券商分點個股進出

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-豐中券商分點個股進出
凱基-豐中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
2024/05/21	28	44.56	1	44.70	44.60	27	7,653	0.35%
2024/05/20	8	45.21	0	0.00	45.20	8	7,604	0.11%
2024/05/17	4	45.64	0	0.00	45.70	4	7,557	0.05%
2024/05/16	1.5	44.93	22	45.00	45.55	-20.6	7,519	-0.27%
2024/05/15	20	44.48	0	0.00	44.45	20	7,358	0.27%
2024/05/14	1	46.10	1	45.35	45.25	0	7,245	0.00%
2024/05/13	4	45.48	0	0.00	46.10	4	7,185	0.06%
2024/05/10	9	45.39	1	45.40	45.20	8	7,097	0.11%
2024/05/09	7	46.20	0	0.00	45.65	7	6,975	0.10%
2024/05/08	3.1	47.46	10	46.85	46.85	-6.9	6,745	-0.10%
2024/05/07	20	48.85	23.7	47.62	47.85	-3.7	6,490	-0.06%
2024/05/06	4	48.44	10.3	48.11	48.15	-6.3	5,901	-0.11%
2024/05/03	2	47.00	0.7	47.60	47.20	1.3	5,458	0.02%
2024/05/02	17	44.85	16	46.12	46.60	1	4,966	0.02%
2024/04/30	4	43.60	1.1	43.78	44.30	2.9	4,411	0.07%
2024/04/29	3	43.70	3.3	43.57	44.30	-0.3	4,274	-0.01%
2024/04/26	1	42.90	3.4	42.77	42.95	-2.4	4,063	-0.06%
2024/04/25	1	42.30	10	42.45	42.70	-9	3,964	-0.23%
2024/04/24	2	42.10	0	0.00	41.95	2	3,860	0.05%
2024/04/23	10	42.10	1	41.90	42.25	9	3,821	0.24%
2024/04/22	3	42.77	7.7	42.71	42.40	-4.7	3,769	-0.13%
2024/04/19	1	41.90	6	41.64	41.45	-5	3,371	-0.15%
2024/04/18	1	41.60	0	0.00	41.60	1	3,204	0.03%
2024/04/17	1	40.80	4.6	40.77	40.85	-3.6	3,087	-0.12%
2024/04/16	3	40.25	101	40.09	40.10	-98	3,049	-3.21%	大賣/
2024/04/15	1	40.70	0.2	40.85	40.80	0.8	2,983	0.03%
2024/04/12	11	40.99	2	41.00	40.80	9	2,943	0.31%
2024/04/10	0	0.00	1	41.45	41.35	-1	2,896	-0.03%
2024/04/09	0	0.00	1.8	41.01	41.20	-1.8	2,858	-0.06%
2024/04/08	0	0.00	157	40.50	40.70	-157	2,790	-5.63%	大賣/鉅額交易
2024/04/03	0	0.00	1.5	40.07	40.25	-1.5	2,717	-0.06%
2024/04/02	0	0.00	123.4	40.10	40.10	-123.4	2,680	-4.60%	大賣/鉅額交易
2024/04/01	3	40.37	0	0.00	40.25	3	2,666	0.11%
2024/03/28	1	40.30	1	40.25	40.50	0	2,610	0.00%
2024/03/27	2	40.10	2	40.58	40.60	0	2,567	0.00%
2024/03/26	0	0.00	3	39.10	39.00	-3	2,505	-0.12%
2024/03/25	106	39.37	0	0.00	39.35	106	2,514	4.22%	大買/鉅額交易
2024/03/22	50	38.65	0	0.00	38.80	50	2,529	1.98%
2024/03/21	0	38.80	0.3	38.85	38.65	-0.3	2,556	-0.01%
2024/03/20	1.2	38.83	3	38.80	38.50	-1.8	2,570	-0.07%
2024/03/19	4.2	38.70	0	0.00	38.70	4.2	2,526	0.17%
2024/03/18	3.5	39.05	0	0.00	39.10	3.5	2,512	0.14%
2024/03/15	1	39.40	0	0.00	39.20	1	2,527	0.04%
2024/03/13	0	0.00	2	39.80	39.80	-2	2,452	-0.08%
2024/03/12	1	39.95	0	0.00	39.95	1	2,432	0.04%
2024/03/08	1	39.80	0	0.00	39.75	1	2,447	0.04%
2024/03/07	0	39.70	1	39.95	39.90	-1	2,448	-0.04%
2024/03/04	0.2	39.70	0	0.00	39.65	0.2	2,423	0.01%
2024/02/27	0.1	39.80	0	0.00	39.70	0.1	2,419	0.00%
2024/02/26	3.2	39.85	0	0.00	39.90	3.2	2,444	0.13%
2024/02/23	1	39.55	0	0.00	39.55	1	2,440	0.04%
2024/02/21	0	0.00	3.2	39.92	40.10	-3.2	2,459	-0.13%
2024/02/20	0.2	39.60	0	0.00	39.65	0.2	2,431	0.01%
2024/02/19	0	0.00	1	39.65	39.65	-1	2,425	-0.04%
2024/02/16	0.9	39.50	0	0.00	39.65	0.9	2,471	0.04%
2024/02/15	0.2	39.60	0	0.00	39.50	0.2	2,442	0.01%
2024/02/05	1	40.00	0	0.00	39.80	1	2,434	0.04%
2024/02/02	100.2	39.60	0	0.00	39.70	100.2	2,421	4.14%
2024/01/30	0.2	39.70	0	0.00	39.55	0.2	2,433	0.01%
2024/01/25	0.2	39.55	0	0.00	39.50	0.2	2,483	0.01%
2024/01/24	0.2	39.55	0	0.00	39.55	0.2	2,510	0.01%
2024/01/23	0.5	39.58	0	0.00	39.50	0.5	2,520	0.02%
2024/01/22	0.3	39.75	0	0.00	39.55	0.3	2,510	0.01%
2024/01/19	3	39.70	2	39.65	39.70	1	2,499	0.04%
2024/01/17	0.4	39.80	0	0.00	39.85	0.4	2,489	0.01%
2024/01/16	1.1	39.76	0	0.00	39.70	1.1	2,446	0.04%
2024/01/15	0	0.00	8	39.98	39.90	-8	2,388	-0.33%
2024/01/11	1.1	39.96	0	0.00	39.95	1.1	2,476	0.04%
2024/01/10	1	40.00	0	0.00	40.00	1	2,744	0.04%
2024/01/08	0	0.00	1	40.15	40.20	-1	2,845	-0.04%
2024/01/03	0	0.00	2	40.20	40.10	-2	2,985	-0.07%
2023/12/29	0	0.00	1	40.20	40.10	-1	3,004	-0.03%
2023/12/28	0	0.00	8	40.10	40.15	-8	3,039	-0.26%
2023/12/27	0.2	40.10	0	0.00	40.10	0.2	3,055	0.00%
2023/12/25	0.2	40.00	0	0.00	40.00	0.2	3,138	0.00%
2023/12/21	0.4	39.95	0	0.00	39.90	0.4	3,414	0.01%
2023/12/20	1.3	40.06	0	0.00	40.15	1.3	3,410	0.04%
2023/12/19	0.2	40.10	1	39.95	40.15	-0.9	3,443	-0.02%
2023/12/18	1	40.10	0	0.00	40.45	1	3,468	0.03%
2023/12/15	0.2	40.40	3	40.50	40.40	-2.8	3,484	-0.08%
2023/12/14	0.2	40.40	0	0.00	40.40	0.2	3,472	0.00%
2023/12/13	0	0.00	1	40.05	40.05	-1	3,497	-0.03%
2023/12/12	3.4	39.94	0	0.00	39.90	3.4	3,540	0.09%
2023/12/11	0.1	40.15	0	0.00	40.10	0.1	3,549	0.00%
2023/12/08	10.3	40.15	0	0.00	40.15	10.3	3,540	0.29%
2023/12/07	13.2	40.37	0	0.00	40.20	13.2	3,523	0.37%
2023/12/06	0.4	40.43	0	0.00	40.35	0.4	3,531	0.01%
2023/12/04	0	0.00	4.6	40.61	40.70	-4.6	3,476	-0.13%
2023/11/24	0.2	41.10	0	0.00	41.20	0.2	3,471	0.00%
2023/11/20	2	40.90	0.1	41.00	41.10	1.9	3,427	0.06%
2023/11/15	1	40.65	0	0.00	40.90	1	3,434	0.03%
2023/11/09	4.8	40.63	1	40.65	40.60	3.8	3,392	0.11%
2023/11/08	2	40.65	0	0.00	40.60	2	3,434	0.06%
2023/11/06	1	40.75	0	0.00	40.70	1	3,513	0.03%
2023/11/03	0	40.70	0	0.00	40.60	0	3,494	0.00%
2023/11/01	0	40.45	1	40.60	40.60	-1	3,493	-0.03%
2023/10/31	0	0.00	2	40.55	40.70	-2	3,483	-0.06%
2023/10/30	0.1	40.90	0	0.00	40.90	0.1	3,473	0.00%
2023/10/27	0.1	41.00	4	40.85	40.80	-3.9	3,471	-0.11%
2023/10/26	0	0.00	1	41.00	40.95	-1	3,476	-0.03%
2023/10/20	2	41.38	0	0.00	41.10	2	3,504	0.06%
2023/10/19	2	41.83	0.1	41.90	41.80	1.9	3,542	0.05%
2023/10/18	0	0.00	1	41.05	42.05	-1	3,479	-0.03%
2023/10/17	1	41.10	0	0.00	41.00	1	3,199	0.03%
2023/10/16	0	0.00	2	41.13	41.30	-2	3,162	-0.06%
2023/10/12	0.2	40.05	2	40.05	40.20	-1.8	3,125	-0.06%
2023/10/11	2	39.95	1	39.60	40.10	1	3,128	0.03%
2023/10/04	0.2	39.20	0	0.00	39.10	0.2	3,075	0.00%
2023/10/03	0	39.40	0	0.00	39.25	0	3,077	0.00%
2023/10/02	1	39.35	0	0.00	39.30	1	3,075	0.03%
2023/09/27	1	39.80	0	0.00	39.55	1	2,981	0.03%
2023/09/26	1.3	39.91	19	39.81	40.00	-17.7	2,901	-0.61%
2023/09/25	1	43.10	2.5	43.20	43.05	-1.5	2,712	-0.05%
2023/09/22	15	43.32	0	0.00	43.40	15	2,593	0.58%
2023/09/21	1	43.80	0	0.00	43.95	1	2,534	0.04%
2023/09/20	0	0.00	5	44.25	44.20	-5	2,472	-0.20%
2023/09/18	0	0.00	1	43.90	44.15	-1	2,376	-0.04%
2023/09/13	0	0.00	0.4	43.65	43.70	-0.4	2,204	-0.02%
2023/08/30	0	0.00	1	43.25	43.25	-1	2,228	-0.04%
2023/08/29	0	0.00	2	43.05	43.20	-2	2,235	-0.09%
2023/08/28	0	0.00	2	42.53	42.95	-2	2,238	-0.09%
2023/08/24	6	42.15	6	42.30	42.30	0	2,289	0.00%
2023/08/21	1.2	42.78	0	0.00	42.75	1.2	2,323	0.05%
2023/08/16	1	42.55	0	0.00	42.60	1	2,375	0.04%
2023/08/15	4	42.70	0	0.00	42.65	4	2,401	0.17%
2023/08/14	50	42.60	0	0.00	42.60	50	2,426	2.06%
2023/08/11	0	0.00	8	43.19	43.40	-8	2,426	-0.33%
2023/08/10	2	42.55	1	42.70	42.90	1	2,378	0.04%
2023/08/07	10	42.70	1.1	42.80	42.80	8.9	2,962	0.30%
2023/08/04	0	0.00	17.8	42.52	42.70	-17.8	2,965	-0.60%
2023/08/01	0.1	42.50	0	0.00	42.55	0.1	2,975	0.00%
2023/07/25	4.3	41.68	0	0.00	41.60	4.3	3,007	0.14%
2023/07/24	5.3	42.14	0	0.00	41.70	5.3	2,980	0.18%
2023/07/21	1	42.25	0	0.00	42.15	1	2,924	0.03%
2023/07/20	1	42.20	0	0.00	42.25	1	2,951	0.03%
2023/07/18	1	42.20	0	0.00	42.15	1	2,944	0.03%
2023/07/17	0.3	42.45	0.2	42.30	42.25	0.2	2,931	0.01%
2023/07/14	6	42.60	0	0.00	42.55	6	2,898	0.21%
2023/07/13	1	42.60	0	0.00	42.80	1	2,887	0.03%
2023/07/04	0.1	42.75	0	0.00	42.85	0.1	2,939	0.00%
2023/06/30	1.2	42.56	0	0.00	42.65	1.2	2,964	0.04%
2023/06/29	0	0.00	6	42.69	42.75	-6	2,963	-0.20%
2023/06/20	10	42.25	0	0.00	42.15	10	3,001	0.33%
2023/06/16	5.1	42.39	0	0.00	42.25	5.1	2,968	0.17%
2023/06/13	0	0.00	0.2	42.96	42.95	-0.2	2,950	-0.01%
2023/06/12	0.1	42.95	0.3	42.85	42.85	-0.2	3,027	-0.01%
2023/06/09	0.8	42.50	0	0.00	42.50	0.8	3,009	0.03%
2023/06/05	2	42.65	0	0.00	42.50	2	3,041	0.07%
2023/06/02	0.1	42.65	0.2	42.60	42.60	-0.1	3,052	0.00%
2023/05/29	0	0.00	3	42.18	42.10	-3	3,039	-0.10%
2023/05/26	0	0.00	0.1	42.30	42.20	-0.1	3,040	0.00%
2023/05/24	0	0.00	5	42.80	43.05	-5	3,015	-0.17%
2023/05/23	0	0.00	1	42.75	42.75	-1	2,976	-0.03%
2023/05/22	0	0.00	1	42.40	42.60	-1	2,973	-0.03%
2023/05/19	9	41.99	0	0.00	42.00	9	2,931	0.31%
2023/05/17	0	0.00	5.1	41.75	41.90	-5.1	2,868	-0.18%
2023/05/16	5.6	41.71	1	41.35	41.65	4.6	2,836	0.16%
2023/05/15	21.6	41.21	0	0.00	41.35	21.6	2,816	0.77%
2023/05/12	3	41.62	1	41.70	41.95	2	2,713	0.07%
2023/05/11	10.6	41.75	223	41.89	42.30	-212.5	2,632	-8.07%	大賣/鉅額交易
2023/05/10	1	43.15	0	0.00	43.20	1	2,214	0.05%
2023/05/05	1	42.90	0	0.00	42.90	1	2,230	0.04%
2023/05/04	1.1	42.61	1	42.80	42.85	0.1	2,252	0.00%
2023/05/02	0.1	42.20	1	42.15	42.20	-0.9	2,289	-0.04%
2023/04/24	10	41.73	0	0.00	41.75	10	2,406	0.42%
2023/04/20	1	41.85	0	0.00	41.85	1	2,422	0.04%
2023/04/19	10	42.05	0	0.00	42.00	10	2,422	0.41%
2023/04/17	1	42.15	0	0.00	42.05	1	2,394	0.04%
2023/04/14	0	0.00	1.1	42.15	42.10	-1.1	2,390	-0.05%
2023/04/13	1	42.10	1	42.10	42.10	0	2,397	0.00%
2023/04/12	4	41.95	0	0.00	41.95	4	2,407	0.17%
2023/04/07	0.1	41.65	1	41.30	41.70	-0.9	2,499	-0.04%
2023/04/06	1.2	40.93	0	0.00	40.85	1.2	2,473	0.05%
2023/03/29	0.6	41.10	0	0.00	41.05	0.6	3,290	0.02%
2023/03/28	40	40.75	0	0.00	40.70	40	3,717	1.08%
2023/03/27	0	0.00	0	40.90	40.70	0	4,154	0.00%
2023/03/24	171	40.72	0	0.00	40.65	171	4,616	3.70%	大買/鉅額交易
2023/03/23	1	41.00	1	41.20	41.00	0	4,683	0.00%
2023/03/22	1	41.10	0	0.00	41.15	1	4,761	0.02%
2023/03/21	0	0.00	3	41.08	41.10	-3	4,864	-0.06%
2023/03/16	0.3	40.20	0	0.00	40.10	0.3	5,004	0.01%
2023/03/15	1.5	40.92	0	0.00	40.60	1.5	5,035	0.03%
2023/03/09	0	0.00	2	42.00	41.95	-2	5,127	-0.04%
2023/03/07	0	0.00	0.4	41.85	41.80	-0.4	5,162	-0.01%
2023/03/06	1	41.75	0	0.00	41.80	1	5,202	0.02%
2023/03/03	1	41.80	0	0.00	41.95	1	5,213	0.02%
2023/03/01	0.1	42.35	0	0.00	42.35	0.1	5,253	0.00%
2023/02/22	0	0.00	2.2	42.21	42.30	-2.2	5,435	-0.04%
2023/02/20	0	0.00	5	42.20	42.30	-5	5,567	-0.09%
2023/02/15	0	0.00	0.1	42.05	41.85	-0.1	5,799	0.00%
2023/02/14	5	41.95	0	0.00	42.00	5	5,835	0.09%
2023/02/10	0	0.00	1	41.55	41.55	-1	5,912	-0.02%
2023/02/08	0	0.00	0.1	41.90	41.90	-0.1	6,025	0.00%
2023/02/07	0	0.00	5.1	41.95	41.95	-5.1	6,053	-0.08%
2023/02/06	0	42.00	0	0.00	42.00	0	6,047	0.00%
2023/02/03	0.1	41.60	0	0.00	41.80	0.1	6,036	0.00%
2023/02/02	0	0.00	2	41.40	41.25	-2	6,057	-0.03%
2023/01/30	1	40.75	0	0.00	40.65	1	6,079	0.02%
2023/01/17	0	0.00	1	40.55	40.70	-1	6,054	-0.02%
2023/01/12	0.4	40.75	1.8	40.68	40.70	-1.5	6,092	-0.02%
2023/01/11	1	40.60	11	40.75	40.60	-10	6,125	-0.16%
2023/01/09	10	40.45	0	0.00	40.45	10	6,165	0.16%
2023/01/03	0.1	40.45	0	0.00	40.35	0.1	6,276	0.00%
2022/12/28	3	41.07	0	0.00	40.70	3	6,284	0.05%
2022/12/27	1	41.00	5.1	41.22	41.45	-4.1	6,283	-0.06%
2022/12/26	1	40.25	0	0.00	40.25	1	6,225	0.02%
2022/12/23	2.2	40.25	0	0.00	40.35	2.2	6,264	0.04%
2022/12/22	4.1	39.89	20	42.00	42.00	-16	6,211	-0.26%
2022/12/21	6.2	39.24	15	39.95	40.00	-8.8	6,026	-0.15%
2022/12/20	33.2	39.76	0	0.00	39.65	33.2	5,780	0.57%
2022/12/19	8	41.14	5.4	41.36	40.50	2.6	5,621	0.05%
2022/12/16	5	41.50	0	0.00	41.15	5	5,404	0.09%
2022/12/15	2	42.18	0	0.00	42.40	2	5,094	0.04%
2022/12/13	2	43.13	0	0.00	42.75	2	5,162	0.04%
2022/12/12	2	43.83	0	0.00	43.65	2	5,153	0.04%
2022/12/07	0.1	44.35	0	0.00	44.35	0.1	5,137	0.00%
2022/12/06	0.6	44.25	0	0.00	43.95	0.6	5,103	0.01%
2022/12/05	0.5	44.70	8	44.70	44.40	-7.5	5,088	-0.15%
2022/12/01	1	44.75	2	44.85	44.80	-1	5,016	-0.02%
2022/11/30	1	44.70	6	44.77	44.80	-5	5,021	-0.10%
2022/11/28	1	44.00	1	44.40	44.85	0	5,036	0.00%
2022/11/25	1	44.75	1	44.70	44.55	0	5,022	0.00%
2022/11/24	0	0.00	6	44.92	44.90	-6	5,032	-0.12%
2022/11/23	0	0.00	2.6	44.87	44.90	-2.6	5,037	-0.05%
2022/11/22	0	0.00	5.1	44.74	44.85	-5.1	5,044	-0.10%
2022/11/18	0	0.00	0.3	43.60	43.80	-0.3	4,941	-0.01%
2022/11/16	0	0.00	1.1	43.32	43.20	-1.1	4,925	-0.02%
2022/11/15	1	42.90	0.2	43.00	42.90	0.8	4,916	0.02%
2022/11/14	0	0.00	3	42.50	43.35	-3	4,875	-0.06%
2022/11/10	2	41.98	0	0.00	42.25	2	4,814	0.04%
2022/11/09	0	0.00	2	42.15	42.25	-2	4,868	-0.04%
2022/11/07	1	42.00	0	0.00	42.05	1	4,888	0.02%
2022/11/04	0	0.00	3	41.88	42.00	-3	4,888	-0.06%
2022/11/03	1.2	40.98	0	0.00	41.30	1.2	4,842	0.02%
2022/11/02	0.5	41.50	0.2	41.40	41.25	0.3	4,832	0.01%
2022/11/01	0.1	41.35	2.2	41.36	41.45	-2.1	4,873	-0.04%
2022/10/31	1.1	41.30	1	41.50	41.45	0.1	4,888	0.00%
2022/10/28	2.1	41.72	0	0.00	41.65	2.1	4,880	0.04%
2022/10/19	0	0.00	2	40.10	40.20	-2	4,726	-0.04%
2022/10/18	0	0.00	2	39.55	39.60	-2	4,685	-0.04%
2022/10/17	0.1	38.70	0	0.00	39.20	0.1	4,736	0.00%
2022/10/14	0	0.00	2	39.08	39.20	-2	4,808	-0.04%
2022/10/13	2.1	38.45	0	0.00	38.75	2.1	4,945	0.04%
2022/10/12	2	39.05	0	0.00	38.95	2	5,106	0.04%
2022/10/11	0.1	39.40	3	39.30	39.35	-2.9	5,224	-0.06%
2022/10/07	4.1	39.10	0	0.00	38.90	4.1	5,188	0.08%
2022/10/06	0.1	39.65	0	0.00	39.65	0.1	5,180	0.00%
2022/10/05	0.1	39.85	0	0.00	39.75	0.1	5,206	0.00%
2022/10/04	0.9	39.84	0	0.00	39.70	0.9	5,244	0.02%
2022/10/03	0.1	39.10	0	0.00	39.85	0.1	5,232	0.00%
2022/09/30	0.1	38.50	1	38.60	39.00	-0.9	5,202	-0.02%
2022/09/29	3.1	38.21	0	0.00	38.60	3.1	5,204	0.06%
2022/09/28	2.2	38.14	0	0.00	38.00	2.2	5,171	0.04%
2022/09/27	2	39.77	0	0.00	39.65	2	5,055	0.04%
2022/09/26	8.1	40.23	3	40.13	40.20	5.1	4,940	0.10%
2022/09/23	2	47.65	1	47.65	47.80	1	4,766	0.02%
2022/09/22	1	47.55	2	47.80	47.75	-1	4,634	-0.02%
2022/09/21	0	0.00	1	47.90	48.00	-1	4,521	-0.02%
2022/09/20	1	48.05	0	0.00	48.00	1	4,374	0.02%
2022/09/19	3	48.15	15	48.20	48.15	-12	4,340	-0.28%
2022/09/16	0	0.00	1	48.25	48.30	-1	4,306	-0.02%
2022/09/15	0	0.00	2	48.35	48.25	-2	4,462	-0.04%
2022/09/13	3	48.45	3	48.57	48.50	0	5,003	0.00%
2022/09/12	2	48.33	0	0.00	48.40	2	5,233	0.04%
2022/09/08	2	48.20	2	48.35	48.35	0	5,532	0.00%
2022/09/05	0	0.00	1	48.00	47.95	-1	5,683	-0.02%
2022/09/02	1	48.10	15	47.95	48.00	-14	5,698	-0.25%
2022/09/01	3	47.95	0	0.00	48.10	3	5,726	0.05%
2022/08/31	2	48.40	0	0.00	48.40	2	5,714	0.03%
2022/08/30	0	0.00	3	48.28	48.35	-3	5,694	-0.05%
2022/08/29	0	0.00	3	47.85	47.85	-3	5,702	-0.05%
2022/08/26	0	0.00	2	48.20	48.20	-2	5,824	-0.03%
2022/08/25	0	0.00	1	48.00	48.10	-1	5,812	-0.02%
2022/08/23	1	47.60	0.2	47.60	47.65	0.8	5,790	0.01%
2022/08/22	0	0.00	2	47.55	47.65	-2	5,815	-0.03%
2022/08/19	6	46.60	0	0.00	47.00	6	5,742	0.10%
2022/08/18	3	46.68	4	46.90	46.80	-1	5,742	-0.02%
2022/08/15	5.1	46.34	0	0.00	46.20	5.1	5,579	0.09%
2022/08/11	0	0.00	1	46.05	45.90	-1	5,573	-0.02%
2022/08/08	0	0.00	1	45.80	46.00	-1	5,670	-0.02%
2022/08/05	1	45.75	0	0.00	45.85	1	5,890	0.02%
2022/08/04	1	45.65	0	0.00	45.65	1	5,966	0.02%
2022/08/03	0	0.00	1	45.80	45.80	-1	5,960	-0.02%
2022/07/29	0	0.00	1	45.35	45.35	-1	5,999	-0.02%
2022/07/22	1	44.90	0	0.00	45.20	1	6,076	0.02%
2022/07/20	1	45.90	0	0.00	45.35	1	6,060	0.02%
2022/07/19	2	45.20	3.2	45.99	45.75	-1.2	6,023	-0.02%
2022/07/18	0	0.00	2	44.73	45.10	-2	5,953	-0.03%
2022/07/13	28	43.55	0	0.00	43.50	28	6,119	0.46%
2022/07/12	1	43.20	32	43.19	43.20	-31	6,150	-0.50%
2022/07/11	0	0.00	47	43.72	43.80	-47	6,163	-0.76%
2022/07/08	1	43.85	0	0.00	43.85	1	6,195	0.02%
2022/07/07	2	44.03	0	0.00	43.80	2	6,213	0.03%
2022/07/04	0	0.00	3	44.20	44.40	-3	6,803	-0.04%
2022/07/01	2	44.13	0	0.00	43.95	2	7,609	0.03%
2022/06/29	0	0.00	1	44.75	45.10	-1	8,197	-0.01%
2022/06/27	0	0.00	2	44.75	44.80	-2	8,257	-0.02%
2022/06/22	4	43.01	0	0.00	43.25	4	8,163	0.05%
2022/06/21	1.1	43.57	0	0.00	43.35	1.1	7,857	0.01%
2022/06/17	5.1	43.63	0	0.00	44.75	5.1	7,720	0.07%
2022/06/16	2	44.65	0	0.00	44.55	2	7,555	0.03%
2022/06/13	2	44.55	1	44.75	44.80	1	8,324	0.01%
2022/06/10	3	44.95	0	0.00	44.90	3	8,491	0.04%
2022/06/09	0	45.45	0	0.00	45.25	0	8,562	0.00%
2022/06/08	1	45.30	0	0.00	45.45	1	8,561	0.01%
2022/06/07	2	44.83	0	0.00	45.35	2	8,600	0.02%
2022/06/06	6.5	45.08	0	0.00	45.00	6.5	8,621	0.08%
2022/06/01	1	46.50	0	0.00	46.35	1	8,711	0.01%
2022/05/19	5.1	45.52	3	45.40	45.60	2.1	9,778	0.02%
2022/05/18	1.1	45.85	0	0.00	45.90	1.1	9,750	0.01%
2022/05/13	10.1	44.44	6	44.48	44.70	4.1	9,762	0.04%
2022/05/12	2	45.85	1	45.40	45.40	1	9,552	0.01%
2022/05/11	1	46.40	3	46.40	46.25	-2	9,474	-0.02%
2022/05/10	2	46.30	0	0.00	46.50	2	9,491	0.02%
2022/05/09	2	46.60	0	0.00	46.50	2	9,510	0.02%
2022/05/03	1	46.65	0	0.00	46.65	1	9,780	0.01%
2022/04/29	2	46.88	0	0.00	46.95	2	9,807	0.02%
2022/04/28	0	0.00	1	46.85	46.70	-1	9,846	-0.01%
2022/04/27	2	46.75	0	0.00	46.70	2	9,839	0.02%
2022/04/26	2	46.80	10	46.91	47.20	-8	9,858	-0.08%
2022/04/25	9	46.56	0	0.00	46.45	9	9,766	0.09%
2022/04/22	1	47.20	0	0.00	47.10	1	9,677	0.01%
2022/04/21	4	47.81	1	47.50	47.50	3	9,599	0.03%
2022/04/19	6	47.75	0	0.00	47.80	6	9,399	0.06%
2022/04/18	2	47.85	2	48.05	47.80	0	9,395	0.00%
2022/04/15	1	47.70	1	47.85	48.05	0	9,352	0.00%
2022/04/14	1	47.75	0	0.00	47.85	1	9,312	0.01%
2022/04/13	1	47.15	0	0.00	47.45	1	9,288	0.01%
2022/04/12	3	46.87	20	47.00	46.90	-17	9,253	-0.18%
2022/04/11	1	48.30	2	47.45	47.60	-1	9,119	-0.01%
2022/04/08	3	48.68	18	48.80	48.75	-15	8,892	-0.17%
2022/04/07	36	49.26	4.2	48.98	48.90	31.8	8,703	0.37%
2022/04/06	55	48.72	4	47.49	49.00	51	7,888	0.65%
2022/04/01	2	45.48	0	0.00	45.70	2	7,252	0.03%
2022/03/31	7	45.44	0	0.00	45.40	7	7,189	0.10%
2022/03/29	0.1	45.35	0	0.00	45.30	0.1	7,325	0.00%
2022/03/28	15	45.50	0	0.00	45.35	15	7,363	0.20%
2022/03/25	4.2	45.70	0	0.00	45.75	4.2	7,389	0.06%
2022/03/24	13	45.70	0	0.00	45.75	13	7,451	0.17%
2022/03/23	7	45.90	0	0.00	45.95	7	7,509	0.09%
2022/03/22	27.1	45.81	0	0.00	45.50	27.1	7,515	0.36%
2022/03/21	8.4	46.29	0	0.00	46.20	8.4	7,261	0.12%
2022/03/17	1	46.60	0	0.00	47.00	1	7,022	0.01%
2022/03/16	4.4	47.55	1	47.40	46.85	3.4	6,829	0.05%
2022/03/15	1	50.20	2.7	50.30	50.50	-1.7	6,228	-0.03%
2022/03/14	0	0.00	1.7	50.06	49.60	-1.7	6,042	-0.03%
2022/03/10	0	0.00	10	49.20	49.20	-10	5,931	-0.17%
2022/03/08	0.5	48.70	0.2	48.65	48.50	0.3	5,836	0.00%
2022/03/07	0	0.00	3	49.57	49.30	-3	5,723	-0.05%
2022/03/04	2	50.60	1	50.60	50.50	1	5,607	0.02%
2022/03/03	1	50.00	4	49.70	50.20	-3	5,520	-0.05%
2022/03/02	0	0.00	2	49.50	49.90	-2	5,490	-0.04%
2022/03/01	3	49.57	2	49.80	49.45	1	5,514	0.02%
2022/02/24	1	48.30	1	48.60	48.35	0	5,287	0.00%
2022/02/23	2	49.10	0.3	48.80	49.10	1.7	5,123	0.03%
2022/02/22	6	48.64	3.6	48.25	48.90	2.4	5,011	0.05%
2022/02/21	1	48.05	1	48.05	48.15	0	4,800	0.00%
2022/02/16	0	0.00	6	47.12	47.15	-6	4,863	-0.12%
2022/02/15	5	47.15	0	0.00	47.10	5	5,051	0.10%
2022/02/14	1	46.65	1	46.85	46.85	0	5,014	0.00%
2022/02/10	1	46.80	0	0.00	46.90	1	5,005	0.02%
2022/02/09	7	47.03	0	0.00	47.00	7	4,977	0.14%
2022/02/07	2.3	46.88	0	0.00	47.05	2.3	4,852	0.05%
2022/01/26	1	46.20	0	0.00	46.80	1	4,760	0.02%
2022/01/21	1	46.05	0	0.00	46.25	1	4,590	0.02%
2022/01/19	6	45.98	1	46.10	45.95	5	4,521	0.11%
2022/01/18	3	46.13	0	0.00	46.10	3	4,470	0.07%
2022/01/14	0	0.00	2	46.10	46.35	-2	4,544	-0.04%
2022/01/13	1	46.15	0	0.00	46.20	1	4,661	0.02%
2022/01/12	1	46.20	0	0.00	46.25	1	4,657	0.02%
2022/01/07	0	0.00	0	46.30	46.45	0	4,611	0.00%
2022/01/05	2	46.08	0	0.00	46.10	2	4,599	0.04%
2022/01/04	0	0.00	20	46.10	46.15	-20	4,640	-0.43%
2022/01/03	24	46.14	0	0.00	46.25	24	4,629	0.52%
2021/12/24	7.1	45.97	0	0.00	46.20	7.1	4,524	0.16%
2021/12/23	2.2	45.93	0	0.00	46.05	2.2	4,502	0.05%
2021/12/21	0	0.00	1.1	47.20	47.00	-1.1	4,226	-0.03%
2021/12/20	2	47.65	0	0.00	47.60	2	4,188	0.05%
2021/12/15	0	0.00	0.5	46.60	46.60	-0.5	4,267	-0.01%
2021/12/14	0	0.00	1	46.60	46.50	-1	4,273	-0.02%
2021/12/13	2	46.85	2	46.85	46.70	0	4,252	0.00%
2021/12/10	1	46.45	0	0.00	46.50	1	4,199	0.02%
2021/12/09	0	0.00	1	46.40	46.50	-1	4,177	-0.02%
2021/12/08	1	46.45	0	0.00	46.50	1	4,154	0.02%
2021/12/06	0	0.00	1	46.20	46.40	-1	4,098	-0.02%
2021/12/03	5	46.37	0	0.00	46.30	5	4,116	0.12%
2021/12/02	1	46.50	0	0.00	46.30	1	4,096	0.02%
2021/12/01	32	46.58	1	46.50	46.70	31	4,107	0.75%
2021/11/30	9	46.53	0	0.00	46.20	9	4,101	0.22%
2021/11/29	2	46.40	0	0.00	46.45	2	4,068	0.05%
2021/11/25	0	0.00	1	47.15	47.10	-1	4,003	-0.02%
2021/11/22	0	0.00	1	46.45	46.55	-1	3,875	-0.03%
2021/11/18	1	46.50	0	0.00	46.60	1	3,886	0.03%
2021/11/15	0	0.00	1	47.85	47.65	-1	3,829	-0.03%
2021/11/12	21	46.98	23.7	47.63	47.80	-2.7	3,734	-0.07%
2021/11/11	0	0.00	0.2	45.65	45.60	-0.2	3,576	-0.01%
2021/11/09	0	0.00	1	44.95	44.95	-1	3,676	-0.03%
2021/10/18	2	44.60	0	0.00	44.65	2	4,364	0.05%
2021/10/14	1	44.80	0	0.00	44.70	1	4,394	0.02%
2021/10/13	12	45.10	12	45.05	45.05	0	4,452	0.00%
2021/10/12	1	44.95	0	0.00	45.10	1	4,494	0.02%
2021/10/06	1	44.35	0	0.00	44.25	1	4,452	0.02%
2021/10/01	1	44.70	0	0.00	44.80	1	4,599	0.02%
2021/09/27	0.5	44.85	0	0.00	44.65	0.5	4,567	0.01%
2021/09/24	3	45.13	0	0.00	45.10	3	4,508	0.07%
2021/09/23	10	46.50	0.5	46.70	46.80	9.5	4,357	0.22%
2021/09/22	3	46.33	0	0.00	46.20	3	4,245	0.07%
2021/09/14	1	47.95	0	0.00	47.90	1	4,191	0.02%
2021/09/13	0	0.00	1	48.15	48.35	-1	4,204	-0.02%
2021/09/09	14	47.30	0	0.00	47.50	14	4,298	0.33%
2021/09/08	0	0.00	0.5	47.45	47.25	-0.5	4,312	-0.01%
2021/09/07	0	0.00	1	47.85	47.85	-1	4,297	-0.02%
2021/09/06	0	0.00	1	48.35	48.15	-1	4,318	-0.02%
2021/09/03	0	0.00	1	48.20	48.25	-1	4,304	-0.02%
2021/09/01	1	48.55	0	0.00	48.40	1	4,370	0.02%
2021/08/31	1	47.50	2	47.60	48.20	-1	4,386	-0.02%
2021/08/30	18	47.39	0	0.00	47.40	18	4,411	0.41%
2021/08/27	8	47.45	0	0.00	47.45	8	4,405	0.18%
2021/08/23	3	47.58	2	47.95	47.50	1	4,576	0.02%
2021/08/20	1	47.45	0	0.00	47.55	1	4,597	0.02%
2021/08/17	6	48.60	6	48.80	48.60	0	5,807	0.00%
2021/08/16	0	0.00	2	47.90	48.10	-2	5,726	-0.03%
2021/08/13	2	48.95	1	49.30	48.90	1	5,649	0.02%
2021/08/04	0	0.00	9	49.03	49.05	-9	5,896	-0.15%
2021/08/03	1	49.50	0	0.00	49.30	1	5,955	0.02%
2021/07/30	0	0.00	3	49.05	49.05	-3	6,127	-0.05%
2021/07/29	0	0.00	1	49.10	49.10	-1	6,148	-0.02%
2021/07/27	1	47.85	5	47.80	48.15	-4	6,096	-0.07%
2021/07/26	6	48.16	12.1	48.10	48.10	-6.1	6,098	-0.10%
2021/07/22	0	0.00	2.4	46.81	46.85	-2.4	5,822	-0.04%
2021/07/19	2	46.40	0	0.00	46.10	2	6,065	0.03%
2021/07/16	0	0.00	0.6	45.45	45.75	-0.6	6,068	-0.01%
2021/07/12	0	0.00	4	45.30	45.20	-4	6,116	-0.07%
2021/07/09	1	45.60	3	45.82	45.00	-2	6,084	-0.03%
2021/07/01	0	0.00	0.1	43.50	43.20	-0.1	6,112	0.00%
2021/06/30	0	0.00	1	43.60	43.65	-1	6,122	-0.02%
2021/06/29	0	0.00	5	43.32	43.55	-5	6,147	-0.08%
2021/06/25	2	44.05	0	0.00	43.60	2	6,171	0.03%
2021/06/24	2	43.00	0	0.00	43.85	2	6,158	0.03%
2021/06/22	0	0.00	0.4	42.45	42.35	-0.4	6,080	-0.01%
2021/06/10	0	0.00	1	42.30	42.30	-1	6,243	-0.02%
2021/06/03	1	41.85	0	0.00	41.85	1	6,153	0.02%
2021/06/02	1	42.05	0	0.00	42.00	1	6,141	0.02%
2021/06/01	0	0.00	1.7	42.28	42.20	-1.7	6,061	-0.03%
2021/05/21	1	42.75	0	0.00	43.00	1	4,782	0.02%
2021/05/18	1	42.20	50	41.90	41.90	-49	4,748	-1.03%
2021/05/17	1.1	41.02	0	0.00	40.80	1.1	4,762	0.02%
2021/05/14	0.2	43.25	0	0.00	42.80	0.2	4,683	0.00%
2021/05/13	1.3	42.10	1	42.10	42.10	0.3	4,629	0.01%
2021/05/12	3.4	43.69	5	42.50	42.60	-1.6	4,544	-0.04%
2021/05/11	0	0.00	12	45.35	44.85	-12	4,277	-0.28%
2021/05/05	0	0.00	0.1	44.60	45.20	-0.1	3,929	0.00%
2021/05/04	0	0.00	10	44.81	44.35	-10	3,882	-0.26%
2021/04/29	50	45.50	1	45.25	45.25	49	3,765	1.30%
2021/04/28	0	0.00	9	45.76	45.65	-9	3,739	-0.24%
2021/04/27	1	46.10	6	46.05	46.20	-5	3,767	-0.13%
2021/04/26	2	46.53	6	46.36	46.60	-4	3,705	-0.11%
2021/04/23	22	44.87	8	45.04	45.35	14	3,491	0.40%
2021/04/22	10	44.40	0	0.00	44.10	10	3,389	0.29%
2021/04/21	0	0.00	1	44.40	44.35	-1	3,329	-0.03%
2021/04/19	0	0.00	18.7	44.01	44.60	-18.7	3,322	-0.56%
2021/04/16	0	0.00	2	43.58	43.60	-2	3,270	-0.06%
2021/04/13	0	0.00	0.6	43.65	43.50	-0.6	3,329	-0.02%
2021/04/12	1	43.65	0	0.00	43.60	1	3,327	0.03%
2021/04/09	0	0.00	6.1	43.68	43.75	-6.1	3,336	-0.18%
2021/04/08	1	43.40	0	0.00	43.50	1	3,300	0.03%
2021/04/07	0	0.00	2	43.55	43.65	-2	3,277	-0.06%
2021/04/06	0	0.00	14.3	43.64	43.65	-14.3	3,270	-0.44%
2021/04/01	2	43.55	55	43.68	43.55	-53	3,289	-1.61%
2021/03/31	14	43.46	3	43.50	43.50	11	3,351	0.33%
2021/03/30	2	43.60	0	0.00	43.45	2	3,527	0.06%
2021/03/29	0.1	43.50	10	43.35	43.55	-9.9	3,680	-0.27%
2021/03/26	0	0.00	4	43.40	43.50	-4	3,854	-0.10%
2021/03/24	1	43.35	2	43.30	43.55	-1	4,322	-0.02%
2021/03/23	3	43.20	0	0.00	43.15	3	4,361	0.07%
2021/03/22	3	43.30	2	43.30	43.60	1	4,406	0.02%
2021/03/17	2	45.15	6	45.00	45.20	-4	4,363	-0.09%
2021/03/16	3	44.95	0	0.00	44.90	3	4,433	0.07%
2021/03/05	1	45.00	0	0.00	44.95	1	5,096	0.02%
2021/03/04	3	45.05	0	0.00	45.05	3	5,217	0.06%
2021/03/03	0	0.00	2.2	44.81	44.95	-2.2	5,185	-0.04%
2021/02/25	2	44.95	0	0.00	44.95	2	5,115	0.04%
2021/02/23	0	0.00	0.4	44.30	44.85	-0.4	5,087	-0.01%
2021/02/19	1	43.80	2	44.05	44.10	-1	5,037	-0.02%
2021/02/18	1	43.85	0	0.00	43.85	1	5,029	0.02%
2021/02/17	2	43.95	2	44.00	43.75	0	5,010	0.00%
2021/02/05	3	43.58	14	43.60	43.60	-11	4,979	-0.22%
2021/02/04	0	0.00	0.4	43.45	43.45	-0.4	4,999	-0.01%
2021/02/01	0	0.00	1	43.75	43.25	-1	5,130	-0.02%
2021/01/29	0.7	43.45	4	42.90	42.60	-3.3	5,117	-0.06%
2021/01/26	1	43.40	0	0.00	43.45	1	5,088	0.02%
2021/01/21	1	43.65	0	0.00	43.40	1	5,102	0.02%
2021/01/20	1	43.55	10	43.78	43.10	-9	5,100	-0.18%
2021/01/18	0.6	44.80	1	44.65	44.55	-0.4	4,997	-0.01%
2021/01/13	5	45.75	0	0.00	45.80	5	5,174	0.10%
2021/01/12	7	45.92	0	0.00	45.55	7	5,170	0.14%
2021/01/11	0	0.00	5	45.90	46.00	-5	5,145	-0.10%
2021/01/07	0.5	45.50	0	0.00	45.60	0.5	5,099	0.01%
2021/01/04	1	45.25	0	45.55	45.15	1	5,002	0.02%
2020/12/30	3	45.77	0	0.00	45.55	3	4,999	0.06%
2020/12/28	2	46.08	1	46.00	45.90	1	4,988	0.02%
2020/12/25	1	46.10	2	46.80	46.45	-1	4,947	-0.02%
2020/12/24	11	45.63	0	0.00	46.40	11	4,907	0.22%
2020/12/23	0	0.00	5	44.85	45.00	-5	4,737	-0.11%
2020/12/22	0	0.00	2	44.95	44.50	-2	4,623	-0.04%
2020/12/16	2	45.85	2	45.95	45.95	0	4,169	0.00%
2020/12/15	4	45.15	1	45.10	45.25	3	4,086	0.07%
2020/12/11	4	44.73	0	0.00	44.35	4	4,015	0.10%
2020/12/10	0	0.00	1	44.70	44.60	-1	3,999	-0.03%
2020/12/09	3	44.52	0	0.00	44.50	3	3,934	0.08%
2020/12/08	7.1	45.05	0	0.00	45.40	7.1	3,834	0.19%
2020/12/07	3	45.03	1	45.80	45.85	2	3,620	0.06%
2020/12/04	1	43.50	2	43.40	43.50	-1	3,344	-0.03%
2020/12/03	0.5	44.02	0	0.00	43.80	0.5	3,285	0.01%
2020/11/30	1	44.35	1	44.25	44.50	0	3,235	0.00%
2020/11/25	0	0.00	2	43.70	43.90	-2	3,254	-0.06%
2020/11/23	0	0.00	20	43.40	43.45	-20	3,242	-0.62%
2020/11/20	0	0.00	1	43.25	43.25	-1	3,250	-0.03%
2020/11/19	0	0.00	1	43.25	43.15	-1	3,268	-0.03%
2020/11/18	0	0.00	3	42.85	43.35	-3	3,279	-0.09%
2020/11/17	0	0.00	1	43.35	43.40	-1	3,277	-0.03%
2020/11/16	1	43.35	0	0.00	43.45	1	3,317	0.03%
2020/11/13	0	0.00	4	43.25	43.40	-4	3,336	-0.12%
2020/11/12	0	0.00	7	43.35	43.85	-7	3,324	-0.21%
2020/11/11	0	0.00	6	43.81	44.00	-6	3,346	-0.18%
2020/11/10	1	42.85	0	0.00	42.95	1	3,273	0.03%
2020/11/09	3	42.00	0	0.00	42.00	3	3,262	0.09%
2020/11/04	4	41.96	0	0.00	42.00	4	3,211	0.12%
2020/11/03	0.4	42.35	1	42.25	42.35	-0.6	3,197	-0.02%
2020/11/02	3.2	41.65	0.1	41.90	41.90	3.1	3,189	0.10%
2020/10/30	1	41.85	0	0.00	41.50	1	3,171	0.03%
2020/10/26	1	42.70	0	0.00	42.60	1	3,111	0.03%
2020/10/22	21	42.03	0	0.00	43.20	21	3,106	0.68%
2020/10/19	0	0.00	1	42.90	43.20	-1	2,899	-0.03%
2020/10/16	1	42.90	0	0.00	42.90	1	2,874	0.03%
2020/10/15	1	43.35	0	0.00	42.95	1	2,865	0.03%
2020/10/12	0	0.00	2	44.55	44.20	-2	2,839	-0.07%
2020/10/08	3	44.12	2	44.35	44.70	1	2,849	0.04%
2020/10/06	2	43.70	0	0.00	43.70	2	2,829	0.07%
2020/09/29	1	43.05	0	0.00	43.30	1	2,824	0.04%
2020/09/25	3	41.55	8	41.88	41.50	-5	2,769	-0.18%
2020/09/24	2	41.45	0	0.00	41.45	2	2,721	0.07%
2020/09/23	0	0.00	4	46.15	46.15	-4	2,590	-0.15%
2020/09/22	13	46.43	0	0.00	46.60	13	2,499	0.52%
2020/09/21	1	46.80	3	46.82	46.85	-2	2,460	-0.08%
2020/09/18	3	46.65	0	0.00	46.65	3	2,411	0.12%
2020/09/17	0	0.00	1	46.60	46.55	-1	2,381	-0.04%
2020/09/15	0	0.00	3	46.30	46.35	-3	2,343	-0.13%
2020/09/14	4	46.35	0	0.00	46.35	4	2,348	0.17%
2020/09/11	1	46.30	0	0.00	46.30	1	2,335	0.04%
2020/09/10	0	0.00	4	46.30	46.30	-4	2,321	-0.17%
2020/09/09	1	45.40	0	0.00	46.15	1	2,306	0.04%
2020/09/08	2	45.83	0	0.00	45.85	2	2,307	0.09%
2020/09/07	0	0.00	4	46.34	46.00	-4	2,396	-0.17%
2020/09/02	4	45.68	0	0.00	45.65	4	2,445	0.16%
2020/09/01	1	46.10	0	0.00	46.20	1	2,458	0.04%
2020/08/28	0.3	45.60	3	45.90	45.60	-2.7	2,440	-0.11%
2020/08/27	2	45.50	5	45.44	45.50	-3	2,459	-0.12%
2020/08/26	0	0.00	6	45.44	45.50	-6	2,500	-0.24%
2020/08/21	0	0.00	1	44.45	44.35	-1	2,688	-0.04%
2020/08/20	6	43.91	0	0.00	43.50	6	2,678	0.22%
2020/08/19	2	44.60	1	44.75	44.45	1	2,644	0.04%
2020/08/18	1	44.45	0	0.00	44.30	1	2,619	0.04%
2020/08/17	0	0.00	2	44.00	44.35	-2	2,621	-0.08%
2020/08/14	2	43.00	0	0.00	43.10	2	2,595	0.08%
2020/08/13	0.2	43.75	0	0.00	43.75	0.2	2,596	0.01%
2020/08/11	0	0.00	2	43.00	42.70	-2	2,603	-0.08%
2020/08/10	3	42.88	5	42.90	42.90	-2	2,640	-0.08%
2020/08/07	1	42.70	0	0.00	42.85	1	2,686	0.04%
2020/08/06	1	42.65	0	0.00	42.95	1	2,722	0.04%
2020/08/05	1	42.35	0	0.00	42.40	1	2,742	0.04%
2020/08/03	1	42.50	4	42.25	42.20	-3	2,816	-0.11%
2020/07/31	4	42.93	0	0.00	42.80	4	2,793	0.14%
2020/07/28	2	41.80	0	0.00	41.60	2	2,799	0.07%
2020/07/27	1	42.75	2	42.50	42.30	-1	2,799	-0.04%
2020/07/22	2	43.35	2	43.35	43.30	0	2,846	0.00%
2020/07/21	0	0.00	4	43.28	43.45	-4	2,848	-0.14%
2020/07/20	0	0.00	2	42.75	42.65	-2	2,851	-0.07%
2020/07/17	2	42.88	0	0.00	42.90	2	2,852	0.07%
2020/07/16	2	43.50	0	0.00	43.25	2	2,862	0.07%
2020/07/10	0	0.00	2	43.55	43.15	-2	2,817	-0.07%
2020/07/07	1	44.10	6	44.13	44.10	-5	2,779	-0.18%
2020/07/06	1	44.00	5	44.15	44.00	-4	2,765	-0.14%
2020/07/01	5	43.70	10	43.95	43.95	-5	2,774	-0.18%
2020/06/29	7	43.64	0	0.00	43.60	7	2,797	0.25%
2020/06/23	2	44.15	0	0.00	43.90	2	2,823	0.07%
2020/06/19	1	43.75	0	0.00	43.50	1	2,875	0.03%
2020/06/12	1	43.75	0	0.00	43.60	1	3,148	0.03%
2020/06/11	4	45.00	0	0.00	44.80	4	3,119	0.13%
2020/06/04	1	46.25	0	0.00	46.40	1	3,182	0.03%
2020/06/03	0	0.00	2	46.05	46.25	-2	3,179	-0.06%
2020/06/02	0	0.00	25	44.91	45.40	-25	3,135	-0.80%
2020/05/28	0	0.00	1	44.60	44.75	-1	2,899	-0.03%
2020/05/21	0	0.00	3	44.33	44.20	-3	2,953	-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	43.55	43.10	-2	2,914	-0.07%
2020/05/14	10	43.25	0	0.00	43.05	10	2,866	0.35%
2020/05/13	1	44.10	1	44.05	44.00	0	2,832	0.00%
2020/05/11	1	44.80	0	0.00	44.70	1	2,769	0.04%
2020/04/30	1	44.15	0	0.00	43.65	1	2,783	0.04%
2020/04/28	1	42.60	0	0.00	42.85	1	2,828	0.04%
2020/04/21	3	40.48	0	0.00	40.40	3	2,922	0.10%
2020/04/15	4	41.55	0	0.00	41.75	4	2,879	0.14%
2020/04/13	2	40.35	0	0.00	40.30	2	2,850	0.07%
2020/04/10	0.4	40.90	0	0.00	40.65	0.4	2,860	0.02%
2020/04/08	1	40.50	0	0.00	40.40	1	2,858	0.03%
2020/04/07	0.5	40.65	0	0.00	40.45	0.5	2,843	0.02%
2020/03/31	0	0.00	1	40.60	40.50	-1	2,803	-0.04%
2020/03/27	30	39.80	0	0.00	39.55	30	2,871	1.04%
2020/03/26	7	39.47	0	0.00	39.90	7	2,947	0.24%
2020/03/25	3	39.90	2	40.05	39.80	1	3,048	0.03%
2020/03/23	1	34.00	0	0.00	34.15	1	3,025	0.03%
2020/03/19	1	33.50	0	0.00	32.90	1	2,948	0.03%
2020/03/18	1	36.90	0	0.00	36.45	1	2,814	0.04%
2020/03/17	1	38.10	0	0.00	38.00	1	2,762	0.04%
2020/03/16	0	0.00	45	40.00	40.05	-45	2,713	-1.66%
2020/03/13	3	38.90	1	38.90	40.40	2	2,685	0.07%
2020/03/12	5	41.90	1	42.70	41.80	4	2,579	0.16%
2020/03/10	1	44.15	3	43.90	43.95	-2	2,482	-0.08%
2020/03/05	0	0.00	1	45.30	45.30	-1	2,400	-0.04%
2020/03/02	0	0.00	71	44.07	44.50	-71	2,411	-2.94%
2020/02/27	2	44.60	0	0.00	44.85	2	2,420	0.08%
2020/02/26	2	44.80	0	0.00	44.80	2	2,381	0.08%
2020/02/21	0	0.00	1	45.65	45.50	-1	2,360	-0.04%
2020/02/20	1	45.85	0	0.00	45.70	1	2,358	0.04%
2020/02/12	1	45.60	0	0.00	45.80	1	2,398	0.04%
2020/02/10	2	45.15	0	0.00	45.50	2	2,397	0.08%
2020/02/06	21	45.69	0	0.00	45.55	21	2,426	0.87%
2020/02/05	10	45.25	0	0.00	45.10	10	2,430	0.41%
2020/02/04	40	45.19	0	0.00	45.00	40	2,417	1.65%
2020/02/03	14	44.71	0	0.00	44.90	14	2,404	0.58%
2020/01/31	12	45.55	0	0.00	45.25	12	2,388	0.50%
2020/01/30	0	0.00	90	45.59	45.45	-90	2,348	-3.83%
2020/01/20	0	0.00	7	47.10	47.10	-7	2,265	-0.31%
2020/01/17	0	0.00	3	46.78	46.85	-3	2,245	-0.13%
2020/01/09	0	0.00	5	46.00	46.00	-5	2,453	-0.20%
2020/01/08	2	45.85	6	45.65	45.70	-4	2,483	-0.16%
2020/01/07	1	45.95	0	0.00	46.00	1	2,495	0.04%
2020/01/06	0	0.00	2	46.08	46.20	-2	2,534	-0.08%
2020/01/03	1	46.25	3	46.25	46.40	-2	2,559	-0.08%
2020/01/02	11	46.40	0	0.00	46.30	11	2,609	0.42%
2019/12/27	2	46.40	54	46.40	46.40	-52	2,900	-1.79%
2019/12/24	5	45.92	1	46.15	46.15	4	5,351	0.07%
2019/12/20	2	45.78	0	0.00	45.45	2	5,215	0.04%
2019/12/19	1	45.75	0	0.00	45.90	1	5,119	0.02%
2019/12/18	1	46.05	0	0.00	46.00	1	5,095	0.02%
2019/12/16	1	46.25	0	0.00	46.25	1	5,088	0.02%
2019/12/04	10	46.50	0	0.00	46.60	10	5,166	0.19%
2019/12/03	5	46.60	0	0.00	46.70	5	5,157	0.10%
2019/12/02	3	46.65	0	0.00	46.55	3	5,162	0.06%
2019/11/29	5	46.50	0	0.00	46.55	5	5,168	0.10%
2019/11/28	20	46.58	0	0.00	46.50	20	5,154	0.39%
2019/11/27	3	46.70	0	0.00	46.80	3	5,166	0.06%
2019/11/26	6	46.63	0	0.00	46.20	6	5,164	0.12%
2019/11/25	1	46.55	0	0.00	46.75	1	5,111	0.02%
2019/11/22	10	46.55	0	0.00	46.55	10	5,154	0.19%
2019/11/15	20	46.86	0	0.00	46.95	20	5,187	0.39%
2019/11/14	15	46.58	0	0.00	46.55	15	5,199	0.29%
2019/11/01	0	0.00	2	46.90	46.95	-2	5,120	-0.04%
2019/10/31	1	46.75	0	0.00	46.75	1	5,127	0.02%
2019/10/29	0	0.00	4	46.85	46.80	-4	5,095	-0.08%
2019/10/28	0.1	47.25	0	0.00	47.00	0.1	5,078	0.00%
2019/10/22	1	47.10	2	47.10	47.00	-1	4,995	-0.02%
2019/10/21	51	46.69	0	0.00	46.75	51	4,961	1.03%
2019/10/18	0	0.00	1	45.70	45.90	-1	4,899	-0.02%
2019/10/17	1	45.85	0	0.00	45.80	1	4,847	0.02%
2019/10/09	1	45.45	0	0.00	45.30	1	4,717	0.02%
2019/10/08	1	45.50	0	0.00	45.40	1	4,689	0.02%
2019/10/07	2	45.75	0	0.00	45.75	2	4,631	0.04%
2019/10/04	2	45.53	0	0.00	45.70	2	4,607	0.04%
2019/10/03	3	45.93	0	0.00	46.05	3	4,523	0.07%
2019/10/02	6	46.05	2	45.98	45.90	4	4,330	0.09%
2019/10/01	1	49.85	0	0.00	49.95	1	3,108	0.03%
2019/09/26	0	0.00	2	49.80	49.80	-2	1,857	-0.11%
2019/09/24	0	0.00	10	49.78	49.65	-10	1,784	-0.56%
2019/09/19	1	50.00	0	0.00	49.95	1	1,719	0.06%
2019/09/18	0	0.00	3	50.00	50.00	-3	1,706	-0.18%
2019/09/17	1	50.10	0	0.00	50.20	1	1,703	0.06%
2019/09/16	0	0.00	0.3	50.00	50.00	-0.3	1,705	-0.02%
2019/09/12	4	49.43	0	0.00	49.40	4	1,672	0.24%
2019/09/11	0.1	49.75	1	49.35	49.50	-0.9	1,701	-0.06%
2019/09/09	1.1	49.61	0	0.00	49.70	1.1	1,681	0.06%
2019/09/05	20.3	49.20	0	0.00	49.25	20.3	1,678	1.21%
2019/09/03	3	49.28	0	0.00	49.25	3	1,677	0.18%
2019/08/30	0	0.00	9	49.38	49.50	-9	1,684	-0.53%
2019/08/27	21	48.60	0	0.00	48.40	21	1,650	1.27%
2019/08/26	5	48.90	0	0.00	48.80	5	1,610	0.31%
2019/08/23	2	49.10	0	0.00	49.20	2	1,606	0.12%
2019/08/22	0	0.00	1	48.90	48.90	-1	1,597	-0.06%
2019/08/19	1	48.60	0	0.00	48.75	1	1,660	0.06%
2019/08/14	4	48.55	0	0.00	48.35	4	1,595	0.25%
2019/08/12	2	48.50	0	0.00	48.25	2	1,598	0.13%
2019/08/07	1	48.20	0	0.00	48.00	1	1,606	0.06%
2019/08/06	3	48.00	0	0.00	48.10	3	1,615	0.19%
2019/07/30	2	49.00	0	0.00	48.95	2	1,599	0.13%
2019/07/26	2	48.95	0	0.00	49.10	2	1,609	0.12%
2019/07/15	1	49.10	0	0.00	49.25	1	1,602	0.06%
2019/07/09	1	49.45	0	0.00	49.45	1	1,649	0.06%
2019/07/08	1	49.50	0	0.00	49.40	1	1,669	0.06%
2019/07/04	1	49.75	1	49.55	49.75	0	1,723	0.00%
2019/06/26	3	49.70	0	0.00	49.75	3	1,945	0.15%
2019/06/24	4	49.95	0	0.00	50.00	4	1,993	0.20%
2019/06/20	1	49.80	0	0.00	49.90	1	1,988	0.05%
2019/06/19	0	0.00	2	49.20	49.90	-2	2,011	-0.10%
2019/06/13	1	48.55	0	0.00	48.50	1	2,147	0.05%
2019/06/03	4	48.75	0	0.00	48.90	4	2,532	0.16%
2019/05/28	0	0.00	3	49.40	48.60	-3	2,513	-0.12%
2019/05/27	2	49.00	0	0.00	49.20	2	2,443	0.08%
2019/05/16	11	47.93	0	0.00	47.75	11	2,419	0.45%
2019/05/15	3	47.90	0	0.00	47.80	3	2,427	0.12%
2019/05/14	1	47.30	50	47.33	48.05	-49	2,450	-2.00%
2019/05/13	0	0.00	5	48.40	47.80	-5	2,444	-0.20%
2019/05/09	1	48.05	0	0.00	48.00	1	2,476	0.04%
2019/05/06	0	0.00	2	48.65	48.75	-2	2,517	-0.08%
2019/04/30	2	49.55	0	0.00	49.45	2	2,539	0.08%
2019/04/24	2	48.90	0	0.00	48.65	2	2,536	0.08%
2019/04/19	1	49.00	0	0.00	48.90	1	2,543	0.04%
2019/04/18	2	48.90	0	0.00	48.60	2	2,557	0.08%
2019/04/16	52	49.20	0	0.00	49.40	52	2,551	2.04%
2019/04/15	0	0.00	1	49.30	49.50	-1	2,547	-0.04%
2019/04/12	2	49.00	0	0.00	49.10	2	2,551	0.08%
2019/04/11	2	49.50	0	0.00	49.40	2	2,544	0.08%
2019/04/09	2	50.20	0	0.00	50.20	2	2,506	0.08%
2019/04/03	1	50.60	0	0.00	50.50	1	2,534	0.04%
2019/04/01	1	51.40	0	0.00	50.90	1	2,640	0.04%
2019/03/29	3	50.30	5	50.40	50.80	-2	2,550	-0.08%
2019/03/28	0	0.00	4	49.80	49.85	-4	2,529	-0.16%
2019/03/27	1	49.60	3	49.85	49.75	-2	2,528	-0.08%
2019/03/26	0	0.00	1	49.35	49.45	-1	2,493	-0.04%
2019/03/21	0	0.00	70	49.35	49.35	-70	2,453	-2.85%
2019/03/19	4	49.11	70.8	49.31	48.90	-66.8	2,361	-2.83%
2019/03/18	4	48.38	0	0.00	48.55	4	2,302	0.17%
2019/03/15	0	0.00	3	48.10	48.20	-3	2,278	-0.13%
2019/03/14	0	0.00	1	47.45	47.50	-1	1,998	-0.05%
2019/03/13	11	47.31	1	47.40	47.40	10	1,994	0.50%
2019/03/12	7	47.67	0	0.00	47.50	7	1,967	0.36%
2019/03/04	20	47.40	0	0.00	47.50	20	1,957	1.02%
2019/02/26	0	0.00	2	47.85	47.60	-2	2,006	-0.10%
2019/02/25	0	0.00	1	47.90	47.95	-1	1,994	-0.05%
2019/02/19	2	47.85	0	0.00	47.90	2	1,981	0.10%
2019/02/18	0	0.00	1	47.65	47.70	-1	1,985	-0.05%
2019/02/15	1	47.35	0	0.00	47.20	1	1,989	0.05%
2019/02/14	0	0.00	12	47.40	47.30	-12	1,991	-0.60%
2019/02/11	0	0.00	1	48.70	48.40	-1	1,951	-0.05%
2019/01/28	0	0.00	1	47.95	47.95	-1	1,901	-0.05%
2019/01/24	0	0.00	2	47.23	47.45	-2	1,868	-0.11%
2019/01/14	5	46.25	0	0.00	46.25	5	1,945	0.26%
2019/01/10	0	0.00	7	46.23	46.35	-7	2,036	-0.34%
2018/12/28	0	0.00	1	44.75	45.00	-1	2,274	-0.04%
2018/12/27	0	0.00	1	44.15	44.40	-1	2,292	-0.04%
2018/12/26	5	44.05	0	0.00	44.15	5	2,287	0.22%
2018/12/25	1	44.40	0	0.00	43.90	1	2,269	0.04%
2018/12/24	1	44.85	0.2	45.40	44.90	0.8	2,216	0.04%
2018/12/19	0	0.00	1	46.25	46.25	-1	2,153	-0.05%
2018/12/13	0	0.00	2	46.45	46.70	-2	2,258	-0.09%
2018/12/03	0	0.00	1	47.10	47.10	-1	3,664	-0.03%
2018/11/28	1	46.25	0	0.00	46.70	1	4,917	0.02%
2018/11/08	30	46.38	0	0.00	46.70	30	5,221	0.57%
2018/11/06	0	0.00	2	46.50	46.55	-2	5,587	-0.04%
2018/11/02	1	45.30	1	45.50	46.20	0	5,620	0.00%
2018/10/31	80	44.90	1	45.35	45.35	79	5,721	1.38%
2018/10/30	3	44.55	0	0.00	44.45	3	5,710	0.05%
2018/10/29	1	44.60	100	44.46	44.60	-99	5,724	-1.73%
2018/10/24	38	45.12	0	0.00	45.40	38	5,732	0.66%
2018/10/23	9	45.15	0	0.00	45.40	9	5,730	0.16%
2018/10/18	53	45.59	0	0.00	45.90	53	5,597	0.95%
2018/10/16	1	45.50	1	45.30	45.90	0	5,557	0.00%
2018/10/15	0	0.00	105	45.50	45.25	-105	5,523	-1.90%	大賣/鉅額交易
2018/10/05	0	0.00	3	47.10	46.75	-3	5,270	-0.06%
2018/09/28	0	0.00	71	48.15	48.40	-71	5,212	-1.36%
2018/09/27	5	47.55	0	0.00	48.00	5	5,198	0.10%
2018/09/26	0	0.00	1	47.70	47.45	-1	5,177	-0.02%
2018/09/25	0	0.00	7	48.90	48.35	-7	5,179	-0.14%
2018/09/21	0	0.00	1	48.60	48.70	-1	5,175	-0.02%
2018/09/20	0	0.00	2	47.75	48.20	-2	5,137	-0.04%
2018/09/14	3	47.42	0	0.00	47.50	3	5,117	0.06%
2018/09/13	0	0.00	2	47.60	47.65	-2	5,104	-0.04%
2018/09/12	0	0.00	1	46.00	46.90	-1	5,051	-0.02%
2018/09/11	1	45.00	0	0.00	45.40	1	4,986	0.02%
2018/09/10	1	45.10	0.8	44.70	44.60	0.2	4,834	0.01%
2018/09/07	4	45.43	1	45.70	45.10	3	4,580	0.07%
2018/09/06	0.8	49.20	2	48.95	49.15	-1.2	3,932	-0.03%
2018/09/05	0	0.00	4	49.55	48.80	-4	3,239	-0.12%
2018/09/04	2	50.00	1	50.10	49.95	1	2,892	0.03%
2018/09/03	5	50.20	5.6	49.96	50.00	-0.6	2,724	-0.02%
2018/08/31	5	49.50	1	49.55	49.90	4	2,690	0.15%
2018/08/30	4	49.21	0	0.00	49.30	4	2,659	0.15%
2018/08/29	2	48.88	0	0.00	48.95	2	2,728	0.07%
2018/08/21	0	0.00	4	48.05	48.20	-4	2,879	-0.14%
2018/08/17	0	0.00	10	47.85	47.80	-10	2,876	-0.35%
2018/08/15	0	0.00	5	48.15	48.00	-5	2,873	-0.17%
2018/08/14	1	47.70	0	0.00	47.65	1	2,835	0.04%
2018/08/13	1	47.40	1	47.85	47.50	0	2,634	0.00%
2018/08/10	1	47.70	2	47.88	48.00	-1	2,483	-0.04%
2018/08/09	2	48.28	1	48.40	48.30	1	2,481	0.04%
2018/08/08	0.2	47.90	0	0.00	47.90	0.2	2,452	0.01%
2018/08/06	0.4	47.35	0	0.00	47.35	0.4	2,406	0.02%
2018/08/03	0	0.00	5	47.09	47.35	-5	2,409	-0.21%
2018/08/02	1	46.90	8	46.84	46.90	-7	2,401	-0.29%
2018/08/01	0.5	47.20	0.5	47.20	47.20	0	2,402	0.00%
2018/07/27	0.5	46.00	0	0.00	46.20	0.5	2,361	0.02%
2018/07/20	1	46.00	0	0.00	45.85	1	2,471	0.04%
2018/07/13	0	0.00	1	45.60	45.60	-1	2,559	-0.04%
2018/07/12	0	0.00	1	45.50	45.50	-1	2,580	-0.04%
2018/07/03	23	44.33	0	0.00	44.20	23	2,704	0.85%
2018/06/28	3	44.55	0	0.00	44.60	3	2,663	0.11%
2018/06/20	5	46.00	1	46.05	46.25	4	2,647	0.15%
2018/06/19	0	0.00	60	46.13	46.20	-60	2,655	-2.26%
2018/06/15	4	46.03	28	46.50	45.90	-24	2,624	-0.91%
2018/06/14	0	0.00	32	46.67	46.35	-32	2,513	-1.27%
2018/06/11	5	47.82	1	48.50	47.60	4	2,510	0.16%
2018/06/08	0	0.00	3	47.35	47.60	-3	2,477	-0.12%
2018/06/06	1	47.70	5	47.42	47.85	-4	2,452	-0.16%
2018/06/04	1	46.45	0	0.00	46.60	1	2,310	0.04%
2018/06/01	1	46.20	0	0.00	46.30	1	2,272	0.04%
2018/05/30	40	45.68	0	0.00	45.50	40	2,150	1.86%
2018/05/29	1	45.40	0	0.00	46.15	1	2,121	0.05%
2018/05/28	1	45.80	0	0.00	45.65	1	2,116	0.05%
2018/05/25	2	46.00	0	0.00	46.00	2	2,115	0.09%
2018/05/23	2	45.90	0	0.00	45.90	2	2,097	0.10%
2018/05/21	2	46.20	0	0.00	46.25	2	2,105	0.10%
2018/05/17	0	0.00	1	45.65	45.65	-1	2,114	-0.05%
2018/05/09	7	45.15	0	0.00	45.05	7	2,251	0.31%
2018/05/08	101.4	45.42	0	0.00	45.40	101.4	2,279	4.45%	大買/鉅額交易
2018/05/02	0	0.00	1	46.00	46.00	-1	2,512	-0.04%
2018/04/17	5	44.50	0	0.00	44.55	5	2,578	0.19%
2018/04/11	0.6	45.70	1	45.80	45.70	-0.4	2,585	-0.02%
2018/04/10	10	44.60	0	0.00	45.40	10	2,580	0.39%
2018/03/30	0.6	45.00	0	0.00	45.00	0.6	2,586	0.02%
2018/03/27	1	45.45	0	0.00	45.40	1	2,578	0.04%
2018/03/26	0	0.00	2	44.65	44.85	-2	2,548	-0.08%
2018/03/19	5	44.90	0	0.00	44.90	5	2,773	0.18%
2018/03/15	0	0.00	1	45.60	45.50	-1	2,734	-0.04%
2018/03/12	0	0.00	1	45.35	44.95	-1	2,704	-0.04%
2018/03/06	1	44.25	0	0.00	44.35	1	2,693	0.04%
2018/03/05	0	0.00	1	44.50	44.25	-1	2,758	-0.04%
2018/02/27	1	45.05	0	0.00	44.15	1	2,727	0.04%
2018/02/23	0	0.00	1	44.70	44.75	-1	2,708	-0.04%
2018/02/12	8	43.60	0	0.00	43.60	8	2,718	0.29%
2018/02/08	2	44.03	1	43.75	44.10	1	2,679	0.04%
2018/02/07	1	43.70	2	44.80	44.20	-1	2,682	-0.04%
2018/02/05	1	44.80	1	44.85	44.85	0	2,514	0.00%
2018/02/02	1	45.45	0	0.00	45.60	1	2,507	0.04%
2018/01/31	0	0.00	1	45.90	45.80	-1	2,514	-0.04%
2018/01/30	1	45.80	1	46.20	45.55	0	2,471	0.00%
2018/01/29	1	46.15	3	46.28	46.50	-2	2,443	-0.08%
2018/01/26	0	0.00	6	45.94	46.45	-6	2,421	-0.25%
2018/01/25	1	46.10	1	45.10	45.40	0	2,341	0.00%
2018/01/24	5	44.74	4	45.00	45.00	1	2,263	0.04%
2018/01/23	3	44.37	5	45.20	44.95	-2	2,212	-0.09%
2018/01/18	0	0.00	1	42.85	42.80	-1	2,129	-0.05%
2018/01/17	1	43.05	0	0.00	43.05	1	2,113	0.05%
2018/01/16	2	42.73	0	0.00	42.60	2	2,085	0.10%
2018/01/12	0	0.00	1.2	42.63	42.80	-1.2	2,100	-0.06%
2018/01/11	1	42.90	0	0.00	42.45	1	2,114	0.05%
2018/01/04	2	42.70	0	0.00	42.65	2	2,116	0.09%
2018/01/03	0	0.00	1	43.10	43.15	-1	2,125	-0.05%
2018/01/02	0	0.00	1	42.45	43.15	-1	2,095	-0.05%