興富發 (2542)-華南永昌-東勢券商分點個股進出

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
44.10
漲跌
▲0.25
漲幅
+0.57%
成交量
5,124張
產業
上市營建類股
945人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

興富發 (2542)籌碼相關－華南永昌-東勢券商分點個股進出

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

華南永昌-東勢券商分點個股進出
華南永昌-東勢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/11/22	7	44.06	0	0.00	44.10	7	7,183	0.10%
2024/11/21	0	0.00	2	43.85	43.85	-2	7,262	-0.03%
2024/11/20	2	42.80	0	0.00	43.00	2	7,573	0.03%
2024/11/15	2	43.20	0.2	43.35	43.30	1.8	8,250	0.02%
2024/11/13	1	42.75	0	0.00	42.80	1	8,574	0.01%
2024/11/11	0	0.00	1	43.05	42.90	-1	8,642	-0.01%
2024/11/06	10.1	40.65	0	0.00	40.70	10.1	8,955	0.11%
2024/11/05	10	40.75	0	0.00	40.85	10	9,249	0.11%
2024/11/04	11.1	40.82	0	0.00	40.85	11.1	10,166	0.11%
2024/11/01	5	40.85	0.1	41.20	41.35	4.9	10,554	0.05%
2024/10/30	5	40.85	0	0.00	40.75	5	10,882	0.05%
2024/10/29	1.2	40.96	0.5	41.25	41.00	0.7	11,099	0.01%
2024/10/25	1	40.50	0	0.00	40.70	1	11,440	0.01%
2024/10/24	0.3	40.71	0.2	40.70	40.30	0.1	11,758	0.00%
2024/10/23	1	41.55	0	0.00	41.00	1	11,773	0.01%
2024/10/22	0.3	42.31	0	0.00	42.25	0.3	11,855	0.00%
2024/10/21	2	42.50	0	0.00	42.75	2	12,263	0.02%
2024/10/18	4	43.06	0	0.00	43.05	4	12,751	0.03%
2024/10/17	1	43.45	0	0.00	43.60	1	13,103	0.01%
2024/10/16	0	0.00	1	42.90	42.95	-1	13,547	-0.01%
2024/10/15	10.1	43.20	0	0.00	43.00	10.1	14,001	0.07%
2024/10/14	5	43.50	0	0.00	43.50	5	14,296	0.03%
2024/10/11	5.2	43.75	0	0.00	43.60	5.2	14,414	0.04%
2024/10/09	8.1	44.42	0	0.00	44.05	8.1	14,703	0.05%
2024/10/07	1	44.70	0	0.00	44.90	1	15,177	0.01%
2024/10/04	1.2	43.55	0	0.00	43.60	1.2	15,268	0.01%
2024/10/01	1	44.56	0	0.00	44.60	1	15,238	0.01%
2024/09/30	0.1	45.50	0	0.00	45.10	0.1	15,449	0.00%
2024/09/27	1	45.60	0	0.00	45.60	1	15,476	0.01%
2024/09/26	2.1	45.71	0	0.00	45.40	2.1	15,492	0.01%
2024/09/25	2	50.00	4	49.70	50.30	-2	15,404	-0.01%
2024/09/24	2	49.15	0	0.00	49.15	2	15,397	0.01%
2024/09/23	0.3	48.60	0	0.00	49.10	0.3	15,752	0.00%
2024/09/20	0.2	50.08	0	0.00	49.20	0.2	15,827	0.00%
2024/09/19	0.1	53.50	0	0.00	54.20	0.1	15,631	0.00%
2024/09/16	0.1	51.90	0	0.00	52.00	0.1	16,434	0.00%
2024/09/11	10	49.90	0	0.00	50.30	10	16,779	0.06%
2024/09/05	1	53.00	1	53.50	53.00	0	17,628	0.00%
2024/09/03	0	0.00	1	54.40	54.20	-1	18,023	-0.01%
2024/09/02	16	55.51	16	54.72	54.50	0	18,126	0.00%
2024/08/30	2	55.40	1	55.00	55.70	1	18,056	0.01%
2024/08/28	2	52.95	0	0.00	52.60	2	17,993	0.01%
2024/08/22	0	0.00	1	53.90	53.60	-1	17,892	-0.01%
2024/08/21	2	55.05	3	55.00	54.80	-1	17,586	-0.01%
2024/08/19	1	58.90	1	60.20	59.40	0	17,133	0.00%
2024/08/16	2	59.40	1.3	58.09	58.30	0.7	16,982	0.00%
2024/08/09	1.5	52.87	0	0.00	52.90	1.5	16,711	0.01%
2024/08/08	0	0.00	1	52.50	52.70	-1	16,589	-0.01%
2024/08/06	2.5	49.82	7	50.20	50.50	-4.5	16,345	-0.03%
2024/08/01	0	0.00	0.1	64.10	64.30	-0.1	15,622	0.00%
2024/07/29	16	64.24	6	63.82	63.00	10	16,475	0.06%
2024/07/19	2	63.25	3	63.23	63.80	-1	15,756	-0.01%
2024/07/18	0	0.00	10.4	64.74	65.90	-10.4	15,295	-0.07%
2024/07/17	3	65.97	6.1	65.81	65.00	-3.1	15,012	-0.02%
2024/07/16	3	64.20	3	64.17	64.40	0	14,954	0.00%
2024/07/15	1	62.00	0	0.00	61.20	1	14,532	0.01%
2024/07/10	2	59.70	0	0.00	59.40	2	13,886	0.01%
2024/07/08	0	0.00	11	56.70	55.50	-11	13,382	-0.08%
2024/07/05	0	0.00	0	55.40	55.30	0	13,247	0.00%
2024/07/04	0	0.00	1	55.10	55.20	-1	13,228	-0.01%
2024/07/02	0	0.00	0.4	53.00	53.10	-0.4	13,043	0.00%
2024/07/01	0	0.00	1	52.70	53.10	-1	13,016	-0.01%
2024/06/28	1.4	52.46	0	0.00	52.10	1.4	12,936	0.01%
2024/06/27	1	53.60	1	53.99	53.40	0	12,790	0.00%
2024/06/24	1	54.20	1	53.79	53.20	0	11,656	0.00%
2024/06/20	0	0.00	1.1	52.31	52.50	-1.1	10,632	-0.01%
2024/06/19	1	50.80	0	0.00	51.70	1	10,502	0.01%
2024/06/17	0	0.00	3.2	52.91	52.10	-3.2	10,274	-0.03%
2024/06/14	2	51.80	1	51.80	51.60	1	9,959	0.01%
2024/06/12	11	49.30	0	0.00	48.30	11	9,308	0.12%
2024/06/11	1	47.80	0	0.00	48.95	1	9,083	0.01%
2024/06/07	1	48.80	0	0.00	48.45	1	8,820	0.01%
2024/06/03	0	0.00	0.2	45.90	46.40	-0.2	8,313	0.00%
2024/05/29	0	0.00	1	45.20	45.35	-1	8,056	-0.01%
2024/05/28	0	0.00	2	44.40	44.35	-2	7,950	-0.03%
2024/05/27	0.5	44.35	0	0.00	44.20	0.5	7,901	0.01%
2024/05/23	0	0.00	5	44.75	44.50	-5	7,797	-0.06%
2024/05/17	1.2	45.90	0	0.00	45.70	1.2	7,557	0.02%
2024/05/16	3	45.67	0	0.00	45.55	3	7,519	0.04%
2024/05/10	0	0.00	10	45.80	45.20	-10	7,097	-0.14%
2024/05/09	9	47.06	0	0.00	45.65	9	6,975	0.13%
2024/05/08	0	0.00	6	46.90	46.85	-6	6,745	-0.09%
2024/05/07	6	48.38	3	47.60	47.85	3	6,490	0.05%
2024/05/06	0	0.00	1	48.30	48.15	-1	5,901	-0.02%
2024/05/03	4	47.00	3.4	46.97	47.20	0.6	5,458	0.01%
2024/04/29	0	0.00	0.7	43.60	44.30	-0.7	4,274	-0.02%
2024/04/22	0	0.00	2	43.18	42.40	-2	3,769	-0.05%
2024/04/19	0	0.00	10	41.15	41.45	-10	3,371	-0.30%
2024/04/15	0	0.00	7	41.20	40.80	-7	2,983	-0.23%
2024/04/12	0	0.00	15	40.95	40.80	-15	2,943	-0.51%
2024/04/03	0	0.00	1.2	40.11	40.25	-1.2	2,717	-0.04%
2024/03/29	10	40.40	10	40.05	40.15	0	2,645	0.00%
2024/03/27	0	0.00	1	40.60	40.60	-1	2,567	-0.04%
2024/03/19	5	38.65	1	38.65	38.70	4	2,526	0.16%
2024/03/15	1	39.35	6	39.35	39.20	-5	2,527	-0.20%
2024/03/14	0	0.00	2	39.85	39.85	-2	2,444	-0.08%
2024/03/13	0	0.00	1.9	39.83	39.80	-1.9	2,452	-0.08%
2024/03/12	1	39.95	0	0.00	39.95	1	2,432	0.04%
2024/03/11	0	0.00	3	39.82	39.90	-3	2,450	-0.12%
2024/03/08	2	39.65	0	0.00	39.75	2	2,447	0.08%
2024/02/27	5	39.70	0	0.00	39.70	5	2,419	0.21%
2024/02/26	0	0.00	1	39.85	39.90	-1	2,444	-0.04%
2024/02/02	0.1	39.65	0	0.00	39.70	0.1	2,421	0.00%
2024/01/16	1	39.60	0	0.00	39.70	1	2,446	0.04%
2023/12/26	0	0.00	2	40.15	40.05	-2	3,098	-0.06%
2023/12/21	2.1	39.92	0	0.00	39.90	2.1	3,414	0.06%
2023/12/19	1	39.95	0	0.00	40.15	1	3,443	0.03%
2023/12/13	1	39.90	33	39.90	40.05	-32	3,497	-0.91%
2023/12/12	1	39.95	10	39.95	39.90	-9	3,540	-0.25%
2023/12/01	0	0.00	2	40.80	40.80	-2	3,447	-0.06%
2023/11/29	0	0.00	1	40.90	40.85	-1	3,496	-0.03%
2023/11/17	1	40.90	0	0.00	40.90	1	3,415	0.03%
2023/11/15	5	40.60	0	0.00	40.90	5	3,434	0.15%
2023/11/14	0	0.00	0.1	40.75	40.85	-0.1	3,400	0.00%
2023/11/08	1	40.70	0	0.00	40.60	1	3,434	0.03%
2023/10/31	0.4	40.80	1.1	40.85	40.70	-0.7	3,483	-0.02%
2023/10/30	0	0.00	3	40.80	40.90	-3	3,473	-0.09%
2023/10/27	5	40.90	0	0.00	40.80	5	3,471	0.14%
2023/10/19	0	0.00	1.1	41.95	41.80	-1.1	3,542	-0.03%
2023/10/18	3	41.15	0	0.00	42.05	3	3,479	0.09%
2023/10/17	2	41.03	0	0.00	41.00	2	3,199	0.06%
2023/10/13	1	40.85	1	40.80	40.85	0	3,128	0.00%
2023/10/05	4	39.20	0	0.00	39.10	4	3,071	0.13%
2023/10/03	1	39.25	0	0.00	39.25	1	3,077	0.03%
2023/10/02	2	39.38	0	0.00	39.30	2	3,075	0.07%
2023/09/28	1	39.40	0	0.00	39.45	1	3,028	0.03%
2023/09/27	1.3	39.66	0	0.00	39.55	1.3	2,981	0.04%
2023/09/26	8	39.84	3	40.05	40.00	5	2,901	0.17%
2023/09/25	1	43.15	0	0.00	43.05	1	2,712	0.04%
2023/09/19	0	0.00	0.3	44.15	44.30	-0.3	2,406	-0.01%
2023/09/01	0	0.00	1	42.95	42.95	-1	2,211	-0.05%
2023/08/29	1	43.10	5.3	42.92	43.20	-4.3	2,235	-0.19%
2023/08/18	0	0.00	1	42.75	42.95	-1	2,348	-0.04%
2023/08/16	0.1	42.55	0	0.00	42.60	0.1	2,375	0.00%
2023/08/11	1	43.30	1	43.40	43.40	0	2,426	0.00%
2023/07/27	10	42.30	0	0.00	42.40	10	3,023	0.33%
2023/07/18	0.3	42.20	0	0.00	42.15	0.3	2,944	0.01%
2023/07/13	0.2	42.80	0	0.00	42.80	0.2	2,887	0.01%
2023/07/12	11	42.86	0	0.00	42.95	11	2,874	0.38%
2023/07/10	0.3	43.10	0	0.00	42.80	0.3	2,878	0.01%
2023/07/03	0	0.00	2	42.75	42.80	-2	2,955	-0.07%
2023/06/29	12	42.65	0	0.00	42.75	12	2,963	0.40%
2023/06/28	0	0.00	1	42.35	42.45	-1	2,968	-0.03%
2023/06/27	0	0.00	1	42.20	42.25	-1	2,978	-0.03%
2023/06/15	0	0.00	3.3	42.85	42.70	-3.3	2,912	-0.11%
2023/06/13	20	42.95	0	0.00	42.95	20	2,950	0.68%
2023/06/12	0	0.00	1	43.00	42.85	-1	3,027	-0.03%
2023/06/05	2	42.55	0	0.00	42.50	2	3,041	0.07%
2023/05/19	1	41.90	0	0.00	42.00	1	2,931	0.03%
2023/05/12	0	0.00	0.7	41.80	41.95	-0.7	2,713	-0.02%
2023/05/11	1	41.65	3.3	41.91	42.30	-2.3	2,632	-0.09%
2023/05/09	0	0.00	1	43.40	43.20	-1	2,214	-0.05%
2023/04/13	0	0.00	0.4	42.00	42.10	-0.4	2,397	-0.02%
2023/04/12	1	42.10	0	0.00	41.95	1	2,407	0.04%
2023/04/06	1	40.85	0	0.00	40.85	1	2,473	0.04%
2023/03/16	3	40.05	1	40.10	40.10	2	5,004	0.04%
2023/03/15	0.2	40.90	0	0.00	40.60	0.2	5,035	0.00%
2023/03/14	0	0.00	0.1	41.65	41.50	-0.1	4,997	0.00%
2023/03/13	0	0.00	0.2	41.50	41.80	-0.2	5,086	0.00%
2023/03/10	0	42.00	2	41.85	41.95	-2	5,112	-0.04%
2023/03/07	0	0.00	0.2	41.80	41.80	-0.2	5,162	0.00%
2023/03/06	0	41.90	0	0.00	41.80	0	5,202	0.00%
2023/03/03	0.2	41.95	0	0.00	41.95	0.2	5,213	0.00%
2023/03/01	0.1	42.40	0	0.00	42.35	0.1	5,253	0.00%
2023/02/24	1	42.40	0	0.00	42.40	1	5,404	0.02%
2023/02/21	0	0.00	1	42.25	42.25	-1	5,466	-0.02%
2023/02/09	0	41.90	0	0.00	41.75	0	5,946	0.00%
2023/02/08	0	41.95	0	0.00	41.90	0	6,025	0.00%
2023/02/06	0.5	41.85	0	0.00	42.00	0.5	6,047	0.01%
2023/02/02	5.1	41.37	0	0.00	41.25	5.1	6,057	0.08%
2023/01/30	5	40.80	0	0.00	40.65	5	6,079	0.08%
2023/01/17	0	40.70	0	0.00	40.70	0	6,054	0.00%
2023/01/16	0	40.85	1	40.80	40.70	-1	6,047	-0.02%
2023/01/13	0	40.80	0	0.00	40.80	0	6,054	0.00%
2023/01/12	1	40.65	0	0.00	40.70	1	6,092	0.02%
2023/01/09	0	40.55	0	0.00	40.45	0	6,165	0.00%
2023/01/05	1	40.65	0	0.00	40.40	1	6,223	0.02%
2023/01/03	0.1	40.45	0	0.00	40.35	0.1	6,276	0.00%
2022/12/22	0.5	40.10	0	0.00	42.00	0.5	6,211	0.01%
2022/12/21	6.1	38.99	0	0.00	40.00	6.1	6,026	0.10%
2022/12/20	0.1	39.93	0	0.00	39.65	0.1	5,780	0.00%
2022/12/19	0.1	41.07	1	40.45	40.50	-1	5,621	-0.02%
2022/12/15	1	42.55	0	0.00	42.40	1	5,094	0.02%
2022/12/14	0	42.55	0	0.00	42.60	0	5,170	0.00%
2022/12/13	0.1	43.65	0	0.00	42.75	0.1	5,162	0.00%
2022/12/08	2	44.35	0	0.00	44.10	2	5,144	0.04%
2022/12/06	0	44.20	0	0.00	43.95	0	5,103	0.00%
2022/12/02	0.1	44.43	0	0.00	44.25	0.1	5,030	0.00%
2022/12/01	0.1	44.80	0	0.00	44.80	0.1	5,016	0.00%
2022/11/29	0	44.75	0	0.00	44.80	0	5,026	0.00%
2022/11/28	0	44.35	0	0.00	44.85	0	5,036	0.00%
2022/11/25	0	44.60	0	0.00	44.55	0	5,022	0.00%
2022/11/24	0	0.00	1	44.90	44.90	-1	5,032	-0.02%
2022/11/23	0	44.80	0	0.00	44.90	0	5,037	0.00%
2022/11/22	1	44.30	0	0.00	44.85	1	5,044	0.02%
2022/11/10	1	42.05	1	42.05	42.25	0	4,814	0.00%
2022/11/08	1	41.90	0	0.00	41.90	1	4,840	0.02%
2022/11/01	0.1	41.50	0	0.00	41.45	0.1	4,873	0.00%
2022/10/19	1	39.80	0	0.00	40.20	1	4,726	0.02%
2022/10/17	0	39.10	0	0.00	39.20	0	4,736	0.00%
2022/10/12	0	0.00	6.5	39.01	38.95	-6.5	5,106	-0.13%
2022/10/04	2	39.98	0	0.00	39.70	2	5,244	0.04%
2022/09/29	0	0.00	2	38.20	38.60	-2	5,204	-0.04%
2022/09/27	1.2	39.90	0	0.00	39.65	1.2	5,055	0.02%
2022/09/26	1	40.30	0	0.00	40.20	1	4,940	0.02%
2022/09/23	1	47.65	0	0.00	47.80	1	4,766	0.02%
2022/09/22	0	0.00	1	47.85	47.75	-1	4,634	-0.02%
2022/09/13	0	0.00	2	48.55	48.50	-2	5,003	-0.04%
2022/09/06	0.2	48.04	0	0.00	48.10	0.2	5,682	0.00%
2022/09/05	0.1	48.05	0	0.00	47.95	0.1	5,683	0.00%
2022/09/02	0.1	48.10	0	0.00	48.00	0.1	5,698	0.00%
2022/08/31	0.2	48.45	0	0.00	48.40	0.2	5,714	0.00%
2022/08/25	0	0.00	1	48.00	48.10	-1	5,812	-0.02%
2022/08/24	6	47.65	0	0.00	48.00	6	5,807	0.10%
2022/08/23	1	47.60	0	0.00	47.65	1	5,790	0.02%
2022/08/18	0.2	46.95	0	0.00	46.80	0.2	5,742	0.00%
2022/08/16	0	0.00	2	46.65	46.80	-2	5,658	-0.04%
2022/08/15	4	46.30	0	0.00	46.20	4	5,579	0.07%
2022/08/12	0	0.00	8	46.10	46.15	-8	5,593	-0.14%
2022/08/08	0	0.00	3	46.00	46.00	-3	5,670	-0.05%
2022/08/02	0	0.00	9	45.62	46.00	-9	5,996	-0.15%
2022/08/01	0	0.00	2	45.75	45.90	-2	6,010	-0.03%
2022/07/25	2	44.83	0	0.00	45.10	2	6,048	0.03%
2022/07/22	1	45.00	0	0.00	45.20	1	6,076	0.02%
2022/07/19	1	45.75	6	46.03	45.75	-5	6,023	-0.08%
2022/07/15	1	43.40	0	0.00	43.40	1	5,964	0.02%
2022/07/08	2	43.90	0	0.00	43.85	2	6,195	0.03%
2022/07/07	1	43.85	0	0.00	43.80	1	6,213	0.02%
2022/07/04	0	0.00	2	44.40	44.40	-2	6,803	-0.03%
2022/06/30	0	0.00	1	45.10	45.20	-1	8,178	-0.01%
2022/06/24	0	0.00	1	43.95	44.20	-1	8,284	-0.01%
2022/06/22	3	43.22	0	0.00	43.25	3	8,163	0.04%
2022/06/21	2.1	44.00	0	0.00	43.35	2.1	7,857	0.03%
2022/06/20	1	44.45	0	0.00	43.60	1	7,697	0.01%
2022/06/17	4.1	43.44	0	0.00	44.75	4.1	7,720	0.05%
2022/06/16	1	44.55	0	0.00	44.55	1	7,555	0.01%
2022/06/14	0	0.00	1	45.40	45.40	-1	7,728	-0.01%
2022/06/13	0.1	44.80	0	0.00	44.80	0.1	8,324	0.00%
2022/06/10	0.1	45.13	0	0.00	44.90	0.1	8,491	0.00%
2022/06/08	0.1	45.35	0	0.00	45.45	0.1	8,561	0.00%
2022/06/07	1	44.80	0	0.00	45.35	1	8,600	0.01%
2022/06/06	8	45.09	1	45.10	45.00	7	8,621	0.08%
2022/05/30	0	0.00	1	46.40	46.55	-1	8,881	-0.01%
2022/05/26	2	45.80	0	0.00	46.00	2	9,060	0.02%
2022/05/20	0	0.00	1	45.65	45.85	-1	9,685	-0.01%
2022/05/18	1	45.85	0	0.00	45.90	1	9,750	0.01%
2022/05/17	1	45.45	1	45.10	45.45	0	9,739	0.00%
2022/05/16	0.2	44.70	0	0.00	44.55	0.2	9,756	0.00%
2022/05/13	4	43.96	0	0.00	44.70	4	9,762	0.04%
2022/05/12	4.3	45.84	0	0.00	45.40	4.3	9,552	0.05%
2022/05/11	1	46.30	0	0.00	46.25	1	9,474	0.01%
2022/04/22	5	47.34	0	0.00	47.10	5	9,677	0.05%
2022/04/21	6	47.63	0	0.00	47.50	6	9,599	0.06%
2022/04/20	3	47.50	0	0.00	48.75	3	9,493	0.03%
2022/04/19	0	0.00	2	47.55	47.80	-2	9,399	-0.02%
2022/04/18	0	0.00	1	47.95	47.80	-1	9,395	-0.01%
2022/04/13	1	47.20	0	0.00	47.45	1	9,288	0.01%
2022/04/12	3	47.03	0	0.00	46.90	3	9,253	0.03%
2022/04/11	3	47.55	3	48.25	47.60	0	9,119	0.00%
2022/04/08	12	48.80	2.5	49.01	48.75	9.5	8,892	0.11%
2022/04/07	7	49.16	1	48.75	48.90	6	8,703	0.07%
2022/04/06	1	45.90	1	49.00	49.00	0	7,888	0.00%
2022/03/31	1	45.45	0	0.00	45.40	1	7,189	0.01%
2022/03/28	1.5	45.35	0	0.00	45.35	1.5	7,363	0.02%
2022/03/22	6	45.34	0	0.00	45.50	6	7,515	0.08%
2022/03/18	1	46.65	0	0.00	46.60	1	7,118	0.01%
2022/03/17	0	0.00	7	46.65	47.00	-7	7,022	-0.10%
2022/03/16	2	47.03	12	46.63	46.85	-10	6,829	-0.15%
2022/03/15	0	0.00	1.1	50.00	50.50	-1.1	6,228	-0.02%
2022/03/11	0	0.00	10	48.90	48.90	-10	5,950	-0.17%
2022/03/09	0	0.00	2	49.15	49.35	-2	5,893	-0.03%
2022/03/08	0	0.00	1	49.10	48.50	-1	5,836	-0.02%
2022/03/04	10	50.30	0	0.00	50.50	10	5,607	0.18%
2022/03/03	0	50.00	8	50.10	50.20	-8	5,520	-0.14%
2022/03/02	5	49.70	0	0.00	49.90	5	5,490	0.09%
2022/02/25	0	0.00	5	48.60	48.95	-5	5,379	-0.09%
2022/02/22	0	0.00	17	48.30	48.90	-17	5,011	-0.34%
2022/02/21	0	0.00	6	48.01	48.15	-6	4,800	-0.12%
2022/02/17	1	47.15	6	47.15	47.25	-5	4,777	-0.10%
2022/02/16	4	47.20	0	0.00	47.15	4	4,863	0.08%
2022/02/15	1	47.10	0	0.00	47.10	1	5,051	0.02%
2022/02/10	1	46.75	1	46.80	46.90	0	5,005	0.00%
2022/02/09	1	47.05	0	0.00	47.00	1	4,977	0.02%
2022/02/07	3	46.95	0	0.00	47.05	3	4,852	0.06%
2022/01/26	0	0.00	50	46.30	46.80	-50	4,760	-1.05%
2022/01/20	0	0.00	3	46.00	46.15	-3	4,536	-0.07%
2022/01/19	1	45.90	0	0.00	45.95	1	4,521	0.02%
2022/01/11	0	0.00	0.1	46.37	46.40	-0.1	4,626	0.00%
2022/01/05	1	46.05	0	0.00	46.10	1	4,599	0.02%
2021/12/27	20	46.10	3	46.10	46.25	17	4,540	0.37%
2021/12/24	2	46.00	0	0.00	46.20	2	4,524	0.04%
2021/12/23	11	45.99	0	0.00	46.05	11	4,502	0.24%
2021/12/22	20	46.45	1	46.75	46.70	19	4,305	0.44%
2021/12/21	1	47.15	0	0.00	47.00	1	4,226	0.02%
2021/12/17	0	0.00	1	47.10	47.25	-1	4,196	-0.02%
2021/12/16	1	47.15	0	0.00	47.25	1	4,208	0.02%
2021/12/15	2	46.65	0	0.00	46.60	2	4,267	0.05%
2021/12/14	3	46.60	1	46.55	46.50	2	4,273	0.05%
2021/12/13	2	46.90	10	46.55	46.70	-8	4,252	-0.19%
2021/12/10	1	46.45	0	0.00	46.50	1	4,199	0.02%
2021/12/09	3	46.55	0	0.00	46.50	3	4,177	0.07%
2021/12/08	5	46.53	0	0.00	46.50	5	4,154	0.12%
2021/12/07	3	46.42	0	0.00	46.50	3	4,130	0.07%
2021/12/06	3	46.43	2	46.50	46.40	1	4,098	0.02%
2021/12/01	0	0.00	1	46.10	46.70	-1	4,107	-0.02%
2021/11/25	11	47.16	0	0.00	47.10	11	4,003	0.27%
2021/11/23	1	46.20	0	0.00	46.20	1	3,893	0.03%
2021/11/22	1.6	46.49	0	0.00	46.55	1.6	3,875	0.04%
2021/11/19	2	46.70	0	0.00	46.65	2	3,884	0.05%
2021/11/18	1	46.70	0	0.00	46.60	1	3,886	0.03%
2021/11/17	1	46.30	2.7	46.48	46.50	-1.7	3,875	-0.04%
2021/11/16	1	46.95	10	46.87	46.80	-9	3,859	-0.23%
2021/11/15	3	48.03	0	0.00	47.65	3	3,829	0.08%
2021/11/12	0	0.00	2	47.23	47.80	-2	3,734	-0.05%
2021/11/11	0	0.00	5	45.80	45.60	-5	3,576	-0.14%
2021/11/10	14	45.39	2	45.35	45.45	12	3,663	0.33%
2021/11/02	1	44.75	0	0.00	44.70	1	3,818	0.03%
2021/10/28	5	45.25	0	0.00	45.10	5	3,908	0.13%
2021/10/26	0	0.00	1	45.55	45.55	-1	3,975	-0.03%
2021/10/18	0	0.00	1	44.65	44.65	-1	4,364	-0.02%
2021/10/15	0	44.80	0	0.00	44.75	0	4,387	0.00%
2021/10/13	0	0.00	2	45.00	45.05	-2	4,452	-0.04%
2021/10/08	0	44.70	0	0.00	44.60	0	4,440	0.00%
2021/10/07	0	0.00	1	44.55	44.65	-1	4,430	-0.02%
2021/10/06	1	44.60	0	0.00	44.25	1	4,452	0.02%
2021/10/05	1	44.55	0	0.00	44.60	1	4,464	0.02%
2021/10/04	0.1	44.80	0	0.00	44.70	0.1	4,580	0.00%
2021/10/01	0	0.00	1	44.70	44.80	-1	4,599	-0.02%
2021/09/30	0.1	45.15	0	0.00	45.10	0.1	4,629	0.00%
2021/09/24	0.2	45.25	0	0.00	45.10	0.2	4,508	0.00%
2021/09/14	0.1	48.15	0	0.00	47.90	0.1	4,191	0.00%
2021/09/01	0	0.00	1	48.55	48.40	-1	4,370	-0.02%
2021/08/23	1	47.65	0	0.00	47.50	1	4,576	0.02%
2021/08/20	0	0.00	2	47.40	47.55	-2	4,597	-0.04%
2021/08/18	1	48.00	0	0.00	48.40	1	5,778	0.02%
2021/08/17	0	0.00	1	48.95	48.60	-1	5,807	-0.02%
2021/08/16	1	47.70	0	0.00	48.10	1	5,726	0.02%
2021/08/12	1	48.95	0	0.00	48.95	1	5,580	0.02%
2021/08/09	2	49.08	0	0.00	49.00	2	5,636	0.04%
2021/08/06	0	0.00	2	49.08	49.45	-2	5,660	-0.04%
2021/08/04	0	0.00	1	49.15	49.05	-1	5,896	-0.02%
2021/08/02	1	49.35	0	0.00	49.45	1	6,067	0.02%
2021/07/28	0	0.00	3	48.20	48.35	-3	6,105	-0.05%
2021/07/27	0	0.00	2	47.95	48.15	-2	6,096	-0.03%
2021/07/23	5	48.40	5	48.00	47.90	0	6,014	0.00%
2021/07/22	0	0.00	2	46.75	46.85	-2	5,822	-0.03%
2021/07/19	0	0.00	1	46.20	46.10	-1	6,065	-0.02%
2021/07/13	3	45.25	4	44.84	44.85	-1	6,135	-0.02%
2021/07/09	0.1	45.00	4	45.53	45.00	-4	6,084	-0.06%
2021/07/07	2	44.05	0	0.00	44.40	2	6,008	0.03%
2021/07/06	0	0.00	3	43.70	43.65	-3	5,987	-0.05%
2021/06/25	1	43.85	4	43.94	43.60	-3	6,171	-0.05%
2021/06/21	0	0.00	1	42.30	42.20	-1	6,087	-0.02%
2021/06/18	1	42.70	13	42.50	42.20	-12	6,113	-0.20%
2021/06/16	1	42.80	0	0.00	42.50	1	6,260	0.02%
2021/06/10	2	42.10	0	0.00	42.30	2	6,243	0.03%
2021/06/09	1	41.55	0	0.00	41.75	1	6,208	0.02%
2021/06/08	2	41.50	0	0.00	41.40	2	6,192	0.03%
2021/06/07	0	0.00	2	41.65	41.55	-2	6,172	-0.03%
2021/06/02	3	41.87	0	42.10	42.00	3	6,141	0.05%
2021/06/01	1	42.15	0	0.00	42.20	1	6,061	0.02%
2021/05/31	3	42.50	0	0.00	42.10	3	6,060	0.05%
2021/05/28	5	42.59	0	0.00	42.65	5	5,999	0.08%
2021/05/25	0	0.00	1	42.65	42.30	-1	4,800	-0.02%
2021/05/14	3	43.20	1	43.60	42.80	2	4,683	0.04%
2021/05/13	2	42.20	0	0.00	42.10	2	4,629	0.04%
2021/05/12	2	43.05	0	0.00	42.60	2	4,544	0.04%
2021/05/10	0	0.00	1	45.80	45.70	-1	4,201	-0.02%
2021/04/26	2	46.60	6	46.45	46.60	-4	3,705	-0.11%
2021/04/23	0	0.00	1	45.20	45.35	-1	3,491	-0.03%
2021/04/19	0	0.00	2.2	44.05	44.60	-2.2	3,322	-0.07%
2021/04/16	1	43.65	0	0.00	43.60	1	3,270	0.03%
2021/04/15	1	43.30	0	0.00	43.30	1	3,297	0.03%
2021/04/14	0	0.00	3	43.23	43.25	-3	3,331	-0.09%
2021/04/12	0	0.00	2	43.55	43.60	-2	3,327	-0.06%
2021/04/09	3	43.62	0	0.00	43.75	3	3,336	0.09%
2021/04/01	1	43.60	0	0.00	43.55	1	3,289	0.03%
2021/03/30	1	43.45	0	0.00	43.45	1	3,527	0.03%
2021/03/29	0	0.00	4	43.40	43.55	-4	3,680	-0.11%
2021/03/26	2	43.45	2	43.50	43.50	0	3,854	0.00%
2021/03/25	1	43.45	2	43.60	43.60	-1	4,049	-0.02%
2021/03/23	6	43.20	1	43.20	43.15	5	4,361	0.11%
2021/03/19	0.1	44.85	0	0.00	44.25	0.1	4,320	0.00%
2021/03/17	5	45.20	0	0.00	45.20	5	4,363	0.11%
2021/03/12	0.1	45.05	0	0.00	44.95	0.1	4,737	0.00%
2021/03/08	0	0.00	2	45.50	45.25	-2	5,088	-0.04%
2021/03/03	2	44.85	0	0.00	44.95	2	5,185	0.04%
2021/03/02	15	44.85	0.2	45.10	44.55	14.8	5,174	0.29%
2021/02/26	0	0.00	8	44.65	45.20	-8	5,182	-0.15%
2021/02/24	0	0.00	3	44.70	44.55	-3	5,110	-0.06%
2021/02/23	0	0.00	1	44.80	44.85	-1	5,087	-0.02%
2021/02/22	1.8	44.09	0	0.00	44.05	1.8	5,042	0.04%
2021/02/19	3	43.92	0	0.00	44.10	3	5,037	0.06%
2021/02/18	0	0.00	3	44.00	43.85	-3	5,029	-0.06%
2021/02/05	8	43.55	1	43.50	43.60	7	4,979	0.14%
2021/02/02	0	0.00	5.1	43.89	43.60	-5.1	5,119	-0.10%
2021/01/29	5	42.85	0.2	43.23	42.60	4.8	5,117	0.09%
2021/01/28	0.1	43.35	0	0.00	43.25	0.1	5,081	0.00%
2021/01/27	0.1	43.80	0	0.00	43.60	0.1	5,087	0.00%
2021/01/22	0.1	43.35	0	0.00	43.10	0.1	5,104	0.00%
2021/01/21	1	43.53	0	0.00	43.40	1	5,102	0.02%
2021/01/18	5	44.70	0	0.00	44.55	5	4,997	0.10%
2021/01/15	1.1	45.12	0	0.00	45.05	1.1	5,015	0.02%
2021/01/11	2	45.95	0	0.00	46.00	2	5,145	0.04%
2021/01/06	0	0.00	4	45.41	45.20	-4	5,053	-0.08%
2021/01/04	1.8	45.34	0	0.00	45.15	1.8	5,002	0.04%
2020/12/28	0	0.00	1	46.15	45.90	-1	4,988	-0.02%
2020/12/25	1	46.80	1	46.55	46.45	0	4,947	0.00%
2020/12/24	0	0.00	10	46.00	46.40	-10	4,907	-0.20%
2020/12/23	2	44.55	0	0.00	45.00	2	4,737	0.04%
2020/12/22	9	45.06	0	0.00	44.50	9	4,623	0.19%
2020/12/21	0	0.00	6	45.55	44.95	-6	4,561	-0.13%
2020/12/18	10	45.60	15.3	46.35	45.60	-5.3	4,425	-0.12%
2020/12/16	0	0.00	3	45.50	45.95	-3	4,169	-0.07%
2020/12/11	0.5	44.50	0	0.00	44.35	0.5	4,015	0.01%
2020/12/09	0	0.00	2	44.45	44.50	-2	3,934	-0.05%
2020/12/08	0	0.00	9.1	44.85	45.40	-9.1	3,834	-0.24%
2020/12/07	0	0.00	1	45.85	45.85	-1	3,620	-0.03%
2020/12/04	5.6	43.55	0	0.00	43.50	5.6	3,344	0.17%
2020/12/02	0	0.00	2	44.35	44.35	-2	3,253	-0.06%
2020/12/01	1.7	44.40	1.5	44.10	44.50	0.2	3,240	0.01%
2020/11/30	0	0.00	10	44.30	44.50	-10	3,235	-0.31%
2020/11/26	5	43.85	0	0.00	43.85	5	3,149	0.16%
2020/11/23	1	43.55	0.2	43.40	43.45	0.8	3,242	0.02%
2020/11/19	0	0.00	2	43.35	43.15	-2	3,268	-0.06%
2020/11/16	0	0.00	10	43.35	43.45	-10	3,317	-0.30%
2020/11/13	0.3	43.30	1	43.10	43.40	-0.7	3,336	-0.02%
2020/11/12	8.2	43.55	10	43.50	43.85	-1.8	3,324	-0.05%
2020/11/10	12	42.91	0	0.00	42.95	12	3,273	0.37%
2020/11/04	2	41.95	0	0.00	42.00	2	3,211	0.06%
2020/11/02	2	41.60	0	0.00	41.90	2	3,189	0.06%
2020/10/28	1	42.10	1	42.10	42.10	0	3,121	0.00%
2020/10/22	1	42.10	0	0.00	43.20	1	3,106	0.03%
2020/10/07	1	43.60	0	0.00	43.50	1	2,803	0.04%
2020/09/29	1	42.90	0	0.00	43.30	1	2,824	0.04%
2020/09/28	1	41.85	0	0.00	42.65	1	2,795	0.04%
2020/09/25	1	41.90	0	0.00	41.50	1	2,769	0.04%
2020/09/23	1	46.20	0	0.00	46.15	1	2,590	0.04%
2020/09/22	2	46.40	0	0.00	46.60	2	2,499	0.08%
2020/09/08	5	45.80	0	0.00	45.85	5	2,307	0.22%
2020/09/02	5	45.90	0	0.00	45.65	5	2,445	0.20%
2020/08/31	2	46.40	0	0.00	46.40	2	2,516	0.08%
2020/08/18	0	0.00	1	44.45	44.30	-1	2,619	-0.04%
2020/07/15	1	43.45	0	0.00	43.65	1	2,856	0.04%
2020/07/10	3	43.35	0	0.00	43.15	3	2,817	0.11%
2020/06/15	1	43.90	0	0.00	43.70	1	3,099	0.03%
2020/05/22	2	44.20	0	0.00	44.10	2	2,961	0.07%
2020/05/18	1	43.10	0	0.00	43.10	1	2,914	0.03%
2020/04/06	0	0.00	1	39.70	40.40	-1	2,820	-0.04%
2020/03/25	0	0.00	1	39.85	39.80	-1	3,048	-0.03%
2020/03/24	6	37.15	6	36.96	36.85	0	3,033	0.00%
2020/03/20	15	34.62	36	35.37	35.00	-21	3,015	-0.70%
2020/03/19	12	33.38	5	33.90	32.90	7	2,948	0.24%
2020/03/18	5	37.06	0	0.00	36.45	5	2,814	0.18%
2020/03/17	4	38.09	0	0.00	38.00	4	2,762	0.14%
2020/03/16	0	0.00	56	40.00	40.05	-56	2,713	-2.06%
2020/03/13	13	38.74	0	0.00	40.40	13	2,685	0.48%
2020/03/12	6	42.01	0	0.00	41.80	6	2,579	0.23%
2020/03/10	2	43.95	0	0.00	43.95	2	2,482	0.08%
2020/03/05	1	45.30	0	0.00	45.30	1	2,400	0.04%
2020/03/03	4	44.66	0	0.00	44.55	4	2,410	0.17%
2020/03/02	3	44.13	0	0.00	44.50	3	2,411	0.12%
2020/02/27	1	44.60	1	44.85	44.85	0	2,420	0.00%
2020/02/24	3	45.15	0	0.00	45.10	3	2,371	0.13%
2020/02/21	1	45.55	0	0.00	45.50	1	2,360	0.04%
2020/02/20	3	45.68	0	0.00	45.70	3	2,358	0.13%
2020/02/19	1	46.20	0	0.00	46.20	1	2,346	0.04%
2020/02/18	0	0.00	1	45.95	46.05	-1	2,339	-0.04%
2020/02/17	1	45.70	0	0.00	45.95	1	2,350	0.04%
2020/02/12	1.5	45.77	0	0.00	45.80	1.5	2,398	0.06%
2020/02/11	1	45.50	0	0.00	45.35	1	2,393	0.04%
2020/02/10	2	45.25	0	0.00	45.50	2	2,397	0.08%
2020/02/07	1	45.30	0	0.00	45.25	1	2,411	0.04%
2020/02/06	1	45.55	0	0.00	45.55	1	2,426	0.04%
2020/02/05	1	45.00	0	0.00	45.10	1	2,430	0.04%
2020/02/04	1	45.15	0	0.00	45.00	1	2,417	0.04%
2020/01/31	3	45.50	0	0.00	45.25	3	2,388	0.13%
2020/01/30	1	45.60	0	0.00	45.45	1	2,348	0.04%
2019/12/20	1	45.85	0	0.00	45.45	1	5,215	0.02%
2019/12/19	1	45.70	0	0.00	45.90	1	5,119	0.02%
2019/12/10	3	46.08	0	0.00	46.05	3	5,169	0.06%
2019/12/09	2	46.38	0	0.00	46.30	2	5,168	0.04%
2019/12/05	1	46.55	0	0.00	46.55	1	5,165	0.02%
2019/11/25	1	46.50	0	0.00	46.75	1	5,111	0.02%
2019/11/08	0.3	47.30	2	47.15	47.05	-1.7	5,173	-0.03%
2019/10/28	2	47.05	0	0.00	47.00	2	5,078	0.04%
2019/10/23	1	47.55	0	0.00	47.50	1	5,022	0.02%
2019/10/22	0	0.00	15	47.10	47.00	-15	4,995	-0.30%
2019/10/16	5	46.15	0	0.00	46.00	5	4,809	0.10%
2019/10/15	0	0.00	2	45.80	45.95	-2	4,780	-0.04%
2019/10/08	1	45.30	0	0.00	45.40	1	4,689	0.02%
2019/10/04	7	45.66	1	45.65	45.70	6	4,607	0.13%
2019/10/03	5	46.05	0	0.00	46.05	5	4,523	0.11%
2019/10/02	1	46.05	0	0.00	45.90	1	4,330	0.02%
2019/10/01	1	49.95	1	49.90	49.95	0	3,108	0.00%
2019/09/18	0	0.00	2	50.20	50.00	-2	1,706	-0.12%
2019/09/12	3	49.50	0	0.00	49.40	3	1,672	0.18%
2019/09/11	1	49.40	0	0.00	49.50	1	1,701	0.06%
2019/09/10	5	49.75	0	0.00	49.75	5	1,679	0.30%
2019/08/26	1	48.80	0	0.00	48.80	1	1,610	0.06%
2019/08/19	1	48.60	0	0.00	48.75	1	1,660	0.06%
2019/08/16	2	48.80	0	0.00	48.80	2	1,642	0.12%
2019/08/02	1	48.40	0	0.00	48.40	1	1,605	0.06%
2019/07/11	0	0.00	4	49.50	49.45	-4	1,629	-0.25%
2019/06/19	2	49.30	0	0.00	49.90	2	2,011	0.10%
2019/06/13	1	48.50	0	0.00	48.50	1	2,147	0.05%
2019/06/04	2	49.00	0	0.00	49.00	2	2,531	0.08%
2019/05/27	0	0.00	1	48.80	49.20	-1	2,443	-0.04%
2019/05/10	2	47.85	0	0.00	48.05	2	2,479	0.08%
2019/05/03	1	49.25	0	0.00	49.25	1	2,537	0.04%
2019/05/02	1	49.30	0	0.00	49.40	1	2,539	0.04%
2019/04/19	2	49.00	0	0.00	48.90	2	2,543	0.08%
2019/04/18	3	48.67	0	0.00	48.60	3	2,557	0.12%
2019/04/17	3	49.15	0	0.00	49.15	3	2,556	0.12%
2019/04/16	3	49.20	0	0.00	49.40	3	2,551	0.12%
2019/04/15	2	49.53	1	49.60	49.50	1	2,547	0.04%
2019/04/08	0	0.00	1	50.50	50.60	-1	2,534	-0.04%
2019/04/03	1	50.50	0	0.00	50.50	1	2,534	0.04%
2019/04/02	1	50.60	0	0.00	50.80	1	2,589	0.04%
2019/04/01	1	51.30	3	51.10	50.90	-2	2,640	-0.08%
2019/03/27	0	0.00	1	49.85	49.75	-1	2,528	-0.04%
2019/03/25	0	0.00	7	49.04	49.25	-7	2,501	-0.28%
2019/03/22	1	49.40	0	0.00	49.25	1	2,481	0.04%
2019/03/20	1	48.70	0	0.00	48.70	1	2,416	0.04%
2019/03/15	2	47.70	0	0.00	48.20	2	2,278	0.09%
2019/03/12	5	47.65	0	0.00	47.50	5	1,967	0.25%
2019/02/11	0	0.00	1	48.00	48.40	-1	1,951	-0.05%
2019/01/15	0	0.00	1	46.25	46.60	-1	1,927	-0.05%
2019/01/08	1	45.50	0	0.00	45.15	1	2,046	0.05%
2018/10/25	0	0.00	2	44.75	45.00	-2	5,721	-0.03%
2018/10/19	0	0.00	10	45.75	45.90	-10	5,681	-0.18%
2018/10/18	0	0.00	2	45.70	45.90	-2	5,597	-0.04%
2018/10/17	9	45.77	0	0.00	45.85	9	5,585	0.16%
2018/10/16	0	0.00	10	45.43	45.90	-10	5,557	-0.18%
2018/10/15	4	45.33	0	0.00	45.25	4	5,523	0.07%
2018/10/12	10	46.12	0	0.00	46.25	10	5,486	0.18%
2018/10/08	0	0.00	1	47.20	47.10	-1	5,304	-0.02%
2018/10/05	1	46.65	0	0.00	46.75	1	5,270	0.02%
2018/10/04	1	47.80	0	0.00	47.75	1	5,243	0.02%
2018/10/02	0	0.00	14	48.34	48.35	-14	5,233	-0.27%
2018/10/01	0	0.00	1	48.30	48.20	-1	5,224	-0.02%
2018/09/28	4	48.03	2	48.05	48.40	2	5,212	0.04%
2018/09/21	0	0.00	1	48.70	48.70	-1	5,175	-0.02%
2018/09/20	2	48.30	3	48.20	48.20	-1	5,137	-0.02%
2018/09/14	2	47.15	0	0.00	47.50	2	5,117	0.04%
2018/09/13	5	47.40	0	0.00	47.65	5	5,104	0.10%
2018/09/11	5	45.00	0	0.00	45.40	5	4,986	0.10%
2018/09/07	2	45.55	0	0.00	45.10	2	4,580	0.04%
2018/09/06	1	49.00	1	49.00	49.15	0	3,932	0.00%
2018/09/04	0.8	50.00	12	49.97	49.95	-11.2	2,892	-0.39%
2018/09/03	0	0.00	1	50.10	50.00	-1	2,724	-0.04%
2018/08/24	0	0.00	1	48.30	48.50	-1	2,758	-0.04%
2018/08/22	0	0.00	1	48.50	48.35	-1	2,883	-0.03%
2018/08/20	1	47.80	0	0.00	47.70	1	2,873	0.03%
2018/08/16	0	0.00	1	47.90	47.90	-1	2,874	-0.03%
2018/08/10	0	0.00	1	47.85	48.00	-1	2,483	-0.04%
2018/08/07	0	0.00	3	47.70	47.65	-3	2,382	-0.13%
2018/07/27	0	0.00	3	46.15	46.20	-3	2,361	-0.13%
2018/07/19	5	45.89	0	0.00	45.65	5	2,487	0.20%
2018/07/17	1	45.30	0	0.00	45.40	1	2,525	0.04%
2018/07/06	1	43.60	0	0.00	43.95	1	2,615	0.04%
2018/07/04	1	44.30	0	0.00	44.45	1	2,663	0.04%
2018/06/29	1	44.55	0	0.00	45.25	1	2,683	0.04%
2018/06/28	2	44.65	0	0.00	44.60	2	2,663	0.08%
2018/06/27	3	45.43	0	0.00	45.15	3	2,625	0.11%
2018/06/20	0	0.00	1	46.30	46.25	-1	2,647	-0.04%
2018/06/13	1	47.40	0	0.00	47.25	1	2,469	0.04%
2018/06/11	1	47.75	0	0.00	47.60	1	2,510	0.04%
2018/06/08	4	47.38	1	47.35	47.60	3	2,477	0.12%
2018/06/07	1	48.00	0	0.00	47.45	1	2,455	0.04%
2018/05/30	0	0.00	5	46.05	45.50	-5	2,150	-0.23%
2018/05/29	0	0.00	0.3	46.15	46.15	-0.3	2,121	-0.01%
2018/05/23	0	0.00	1	46.00	45.90	-1	2,097	-0.05%
2018/05/18	1	45.85	2	45.80	45.90	-1	2,105	-0.05%
2018/05/15	1	45.25	0	0.00	45.50	1	2,200	0.05%
2018/05/11	1	45.40	0	0.00	45.30	1	2,243	0.04%
2018/05/10	2	45.10	0	0.00	45.15	2	2,242	0.09%
2018/04/10	1	44.50	0	0.00	45.40	1	2,580	0.04%
2018/04/03	3	45.05	0	0.00	45.20	3	2,589	0.12%
2018/04/02	0	0.00	5	45.40	45.30	-5	2,590	-0.19%
2018/03/13	1	44.50	0	0.00	45.05	1	2,704	0.04%
2018/02/26	2	44.95	0	0.00	44.95	2	2,713	0.07%
2018/02/21	0	0.00	3	44.70	44.70	-3	2,732	-0.11%
2018/02/12	3	43.60	0	0.00	43.60	3	2,718	0.11%
2018/02/07	1	44.65	2	44.73	44.20	-1	2,682	-0.04%
2018/02/06	1	42.00	0	0.00	42.20	1	2,599	0.04%
2018/02/02	0	0.00	1	45.50	45.60	-1	2,507	-0.04%
2018/01/30	0	0.00	1	45.85	45.55	-1	2,471	-0.04%
2018/01/29	0	0.00	13	46.22	46.50	-13	2,443	-0.53%
2018/01/26	2	46.00	1	46.45	46.45	1	2,421	0.04%
2018/01/25	5	45.58	0	0.00	45.40	5	2,341	0.21%
2018/01/24	5	44.69	2	44.80	45.00	3	2,263	0.13%
2018/01/23	1	44.95	0	0.00	44.95	1	2,212	0.05%
2018/01/15	1	42.50	0	0.00	42.85	1	2,080	0.05%
2018/01/12	0	0.00	1	42.80	42.80	-1	2,100	-0.05%
2018/01/11	1	42.20	0	0.00	42.45	1	2,114	0.05%
2018/01/04	0	0.00	1	42.75	42.65	-1	2,116	-0.05%