興富發 (2542)-統一-基隆券商分點個股進出

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

興富發

(2542)

可現股當沖

股價
47.20
漲跌
▲0.60
漲幅
+1.29%
成交量
30,711張
產業
上市營建類股
907人加入追蹤

立即追蹤
本地時間:14:30

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

興富發 (2542)籌碼相關－統一-基隆券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

統一-基隆券商分點個股進出
統一-基隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/05/03	4	47.73	5	47.23	47.20	-1	5,458	-0.02%
2024/04/30	0	0.00	0.5	44.15	44.30	-0.5	4,411	-0.01%
2024/04/26	0	42.65	0	0.00	42.95	0	4,063	0.00%
2024/04/25	0	0.00	1	42.70	42.70	-1	3,964	-0.03%
2024/04/22	0.5	42.30	0.5	43.06	42.40	0	3,769	0.00%
2024/04/19	0	0.00	3	41.25	41.45	-3	3,371	-0.09%
2024/04/18	2.5	40.63	2	41.20	41.60	0.5	3,204	0.02%
2024/04/17	1	40.90	0	0.00	40.85	1	3,087	0.03%
2024/04/16	1	40.40	0	0.00	40.10	1	3,049	0.03%
2024/04/09	2	40.80	0	0.00	41.20	2	2,858	0.07%
2024/04/08	0	40.40	0.3	40.70	40.70	-0.3	2,790	-0.01%
2024/03/27	0	0.00	1	40.60	40.60	-1	2,567	-0.04%
2024/03/26	0	39.35	0	0.00	39.00	0	2,505	0.00%
2024/03/20	0	0.00	2	38.50	38.50	-2	2,570	-0.08%
2024/03/18	0	39.15	0	0.00	39.10	0	2,512	0.00%
2024/03/15	2	39.40	0	0.00	39.20	2	2,527	0.08%
2024/03/14	0.2	39.85	1	39.80	39.85	-0.8	2,444	-0.03%
2024/03/11	0	0.00	0.4	39.75	39.90	-0.4	2,450	-0.02%
2024/03/08	0	39.85	0	0.00	39.75	0	2,447	0.00%
2024/02/26	0	39.80	0	0.00	39.90	0	2,444	0.00%
2024/02/19	0	39.70	0	0.00	39.65	0	2,425	0.00%
2024/02/15	0	39.70	0	0.00	39.50	0	2,442	0.00%
2024/02/02	2	39.70	0	0.00	39.70	2	2,421	0.08%
2024/01/31	0	0.00	0.1	39.60	39.60	-0.1	2,424	0.00%
2024/01/26	0	39.55	0	0.00	39.60	0	2,465	0.00%
2024/01/18	0	39.85	0	0.00	39.70	0	2,497	0.00%
2024/01/08	0	40.20	0	0.00	40.20	0	2,845	0.00%
2024/01/02	3	40.30	0	0.00	40.25	3	2,991	0.10%
2023/12/26	0	40.10	0	0.00	40.05	0	3,098	0.00%
2023/12/20	1	40.00	0	0.00	40.15	1	3,410	0.03%
2023/12/19	0	0.00	2.4	39.98	40.15	-2.4	3,443	-0.07%
2023/12/18	0	40.35	0	0.00	40.45	0	3,468	0.00%
2023/12/11	3	40.10	0.2	40.15	40.10	2.8	3,549	0.08%
2023/12/01	0	0.00	1.2	40.94	40.80	-1.2	3,447	-0.04%
2023/11/29	0	0.00	6.1	40.85	40.85	-6.1	3,496	-0.17%
2023/11/27	0	41.20	0	0.00	40.95	0	3,468	0.00%
2023/11/20	0	40.95	0	0.00	41.10	0	3,427	0.00%
2023/11/07	0	0.00	2.2	40.80	40.70	-2.2	3,506	-0.06%
2023/11/01	1	40.15	0.1	40.60	40.60	0.9	3,493	0.03%
2023/10/26	0	41.00	0	0.00	40.95	0	3,476	0.00%
2023/10/25	0	0.00	2	41.00	41.00	-2	3,465	-0.06%
2023/10/18	0	41.00	0	0.00	42.05	0	3,479	0.00%
2023/10/17	2	40.98	0	0.00	41.00	2	3,199	0.06%
2023/10/16	0	0.00	2	40.80	41.30	-2	3,162	-0.06%
2023/10/13	0	0.00	2	40.50	40.85	-2	3,128	-0.06%
2023/10/04	0	0.00	0.5	39.15	39.10	-0.5	3,075	-0.02%
2023/10/03	1	39.25	0	0.00	39.25	1	3,077	0.03%
2023/10/02	1	39.25	0	0.00	39.30	1	3,075	0.03%
2023/09/27	1	39.75	0	0.00	39.55	1	2,981	0.03%
2023/09/21	1	44.00	0	0.00	43.95	1	2,534	0.04%
2023/09/20	1	44.30	0	0.00	44.20	1	2,472	0.04%
2023/09/18	0	0.00	2	44.15	44.15	-2	2,376	-0.08%
2023/09/13	0	0.00	2	43.70	43.70	-2	2,204	-0.09%
2023/09/08	0	43.45	0.3	43.60	43.40	-0.3	2,272	-0.01%
2023/09/05	0	0.00	3	43.35	43.45	-3	2,292	-0.13%
2023/09/04	0	0.00	0.3	43.45	43.60	-0.3	2,273	-0.01%
2023/09/01	1	42.90	0	0.00	42.95	1	2,211	0.05%
2023/08/29	0	0.00	2.2	43.00	43.20	-2.2	2,235	-0.10%
2023/08/14	0	0.00	1	42.75	42.60	-1	2,426	-0.04%
2023/08/11	0	0.00	11.3	43.30	43.40	-11.3	2,426	-0.47%
2023/08/08	0	42.90	0	0.00	42.95	0	2,553	0.00%
2023/08/04	1	42.75	0	0.00	42.70	1	2,965	0.03%
2023/07/21	0	0.00	1.1	42.11	42.15	-1.1	2,924	-0.04%
2023/07/18	0	42.30	0	0.00	42.15	0	2,944	0.00%
2023/07/17	3	42.20	0	0.00	42.25	3	2,931	0.10%
2023/07/14	2	42.55	0	0.00	42.55	2	2,898	0.07%
2023/07/10	0	42.95	0	0.00	42.80	0	2,878	0.00%
2023/06/29	0	0.00	4	42.71	42.75	-4	2,963	-0.13%
2023/06/19	0	42.40	0	0.00	42.30	0	2,982	0.00%
2023/06/16	0	0.00	1	42.45	42.25	-1	2,968	-0.03%
2023/06/12	3	42.95	0	0.00	42.85	3	3,027	0.10%
2023/06/08	0	42.50	0	0.00	42.55	0	3,019	0.00%
2023/05/18	0	41.90	22	41.90	42.00	-22	2,896	-0.76%
2023/05/16	0	0.00	1	41.75	41.65	-1	2,836	-0.04%
2023/05/15	0	0.00	1	40.95	41.35	-1	2,816	-0.04%
2023/05/12	0	0.00	1	41.85	41.95	-1	2,713	-0.04%
2023/05/11	0	0.00	6	41.89	42.30	-6	2,632	-0.23%
2023/05/08	0	43.00	0	0.00	43.30	0	2,235	0.00%
2023/04/20	0	0.00	10	41.85	41.85	-10	2,422	-0.41%
2023/04/18	0	42.10	0	0.00	42.10	0	2,402	0.00%
2023/04/14	0	0.00	2	42.13	42.10	-2	2,390	-0.08%
2023/04/13	0	0.00	0.3	42.00	42.10	-0.3	2,397	-0.01%
2023/04/10	0	41.80	0	0.00	41.45	0	2,381	0.00%
2023/03/29	0.9	41.05	0	0.00	41.05	0.9	3,290	0.03%
2023/03/20	0	40.65	0	0.00	40.70	0	4,939	0.00%
2023/03/16	12	40.05	0	0.00	40.10	12	5,004	0.24%
2023/03/15	1	40.60	0	0.00	40.60	1	5,035	0.02%
2023/03/09	1	41.90	0	0.00	41.95	1	5,127	0.02%
2023/03/08	0	41.80	0	0.00	41.85	0	5,151	0.00%
2023/03/07	0	0.00	1	41.75	41.80	-1	5,162	-0.02%
2023/02/20	0	42.05	0	0.00	42.30	0	5,567	0.00%
2023/02/14	0	0.00	1	42.00	42.00	-1	5,835	-0.02%
2023/02/08	0	41.95	0	0.00	41.90	0	6,025	0.00%
2023/02/03	0	0.00	1	41.55	41.80	-1	6,036	-0.02%
2023/01/30	0	41.00	0	0.00	40.65	0	6,079	0.00%
2023/01/09	0	40.55	0	0.00	40.45	0	6,165	0.00%
2022/12/28	1	40.50	0	0.00	40.70	1	6,284	0.02%
2022/12/23	1	40.40	0	0.00	40.35	1	6,264	0.02%
2022/12/22	3	40.63	0	0.00	42.00	3	6,211	0.05%
2022/12/19	0	41.50	0	0.00	40.50	0	5,621	0.00%
2022/12/08	0.2	44.12	0	0.00	44.10	0.2	5,144	0.00%
2022/11/25	0	0.00	6	44.55	44.55	-6	5,022	-0.12%
2022/11/22	0	0.00	0.2	44.20	44.85	-0.2	5,044	0.00%
2022/11/18	0	43.60	0	0.00	43.80	0	4,941	0.00%
2022/11/14	0	0.00	1	43.30	43.35	-1	4,875	-0.02%
2022/11/11	0	0.00	1	42.40	42.40	-1	4,802	-0.02%
2022/11/09	0	0.00	2	42.00	42.25	-2	4,868	-0.04%
2022/11/08	0.2	42.00	0	0.00	41.90	0.2	4,840	0.00%
2022/11/07	0	0.00	2.2	42.00	42.05	-2.2	4,888	-0.05%
2022/10/31	0	0.00	0.5	41.45	41.45	-0.5	4,888	-0.01%
2022/10/28	0	0.00	5	41.80	41.65	-5	4,880	-0.10%
2022/10/27	0	0.00	1	40.70	41.80	-1	4,875	-0.02%
2022/10/20	0	0.00	0.2	40.10	40.35	-0.2	4,768	0.00%
2022/10/18	0	39.25	0.2	39.60	39.60	-0.2	4,685	0.00%
2022/10/12	1	39.00	0	0.00	38.95	1	5,106	0.02%
2022/10/11	0	38.70	0	0.00	39.35	0	5,224	0.00%
2022/10/07	1.1	39.12	3	39.02	38.90	-1.9	5,188	-0.04%
2022/10/04	2	39.93	1	39.95	39.70	1	5,244	0.02%
2022/10/03	0.1	39.65	1	39.20	39.85	-0.9	5,232	-0.02%
2022/09/30	2	38.55	0	0.00	39.00	2	5,202	0.04%
2022/09/29	0	0.00	10	38.40	38.60	-10	5,204	-0.19%
2022/09/28	1	38.40	0	0.00	38.00	1	5,171	0.02%
2022/09/27	1	39.80	0	0.00	39.65	1	5,055	0.02%
2022/09/26	0	0.00	1	40.10	40.20	-1	4,940	-0.02%
2022/09/22	0.3	47.85	0	0.00	47.75	0.3	4,634	0.01%
2022/09/21	0	0.00	5	48.00	48.00	-5	4,521	-0.11%
2022/09/20	1	48.10	0	0.00	48.00	1	4,374	0.02%
2022/09/16	1	48.25	0	0.00	48.30	1	4,306	0.02%
2022/09/15	3	48.25	0	0.00	48.25	3	4,462	0.07%
2022/09/13	0.9	48.50	5	48.55	48.50	-4.1	5,003	-0.08%
2022/09/07	1	47.85	0	0.00	47.90	1	5,636	0.02%
2022/09/01	2	48.08	0	0.00	48.10	2	5,726	0.03%
2022/08/30	0.2	48.35	0	0.00	48.35	0.2	5,694	0.00%
2022/08/24	0	0.00	15.1	47.85	48.00	-15.1	5,807	-0.26%
2022/08/23	0	0.00	5	47.60	47.65	-5	5,790	-0.09%
2022/08/22	0	0.00	5	47.50	47.65	-5	5,815	-0.09%
2022/08/19	0	0.00	5	47.00	47.00	-5	5,742	-0.09%
2022/08/17	0	0.00	5	47.20	47.20	-5	5,720	-0.09%
2022/08/16	0	0.00	5	46.55	46.80	-5	5,658	-0.09%
2022/08/15	0.3	46.45	5	46.35	46.20	-4.7	5,579	-0.08%
2022/07/20	0	0.00	5	45.80	45.35	-5	6,060	-0.08%
2022/07/19	0	0.00	2	46.15	45.75	-2	6,023	-0.03%
2022/07/18	2	44.90	0.6	44.90	45.10	1.4	5,953	0.02%
2022/06/29	0	0.00	5	45.00	45.10	-5	8,197	-0.06%
2022/06/28	0	0.00	1.3	44.78	44.80	-1.3	8,203	-0.02%
2022/06/23	5	43.25	0	0.00	43.30	5	8,320	0.06%
2022/06/22	4	43.05	0	0.00	43.25	4	8,163	0.05%
2022/06/21	1	43.65	0	0.00	43.35	1	7,857	0.01%
2022/06/20	10	43.85	0	0.00	43.60	10	7,697	0.13%
2022/06/13	0	44.65	0	0.00	44.80	0	8,324	0.00%
2022/06/10	0.1	45.05	0	0.00	44.90	0.1	8,491	0.00%
2022/06/09	0.1	45.40	0	0.00	45.25	0.1	8,562	0.00%
2022/06/07	0	45.00	0	0.00	45.35	0	8,600	0.00%
2022/06/06	7	44.97	5	44.95	45.00	2	8,621	0.02%
2022/05/27	0	0.00	2	46.03	46.00	-2	8,908	-0.02%
2022/05/24	0	0.00	1	46.00	45.80	-1	9,320	-0.01%
2022/05/17	0	45.30	2	45.35	45.45	-2	9,739	-0.02%
2022/05/13	14	43.68	10	44.40	44.70	4	9,762	0.04%
2022/05/12	3.3	45.79	0	0.00	45.40	3.3	9,552	0.03%
2022/05/10	0.3	46.60	0	0.00	46.50	0.3	9,491	0.00%
2022/05/06	1	46.80	0	0.00	46.90	1	9,568	0.01%
2022/05/05	1.2	47.11	0	0.00	47.00	1.2	9,644	0.01%
2022/05/03	0.1	46.75	0	0.00	46.65	0.1	9,780	0.00%
2022/04/25	3	46.58	0	0.00	46.45	3	9,766	0.03%
2022/04/21	1	47.50	0	0.00	47.50	1	9,599	0.01%
2022/04/20	2	47.40	0	0.00	48.75	2	9,493	0.02%
2022/04/15	3	47.72	0	0.00	48.05	3	9,352	0.03%
2022/04/11	21	47.87	0	0.00	47.60	21	9,119	0.23%
2022/04/08	1	49.10	4	48.65	48.75	-3	8,892	-0.03%
2022/04/07	21	49.05	22	48.84	48.90	-1	8,703	-0.01%
2022/04/06	12.4	47.22	21.3	47.41	49.00	-8.9	7,888	-0.11%
2022/04/01	0.2	45.40	0	0.00	45.70	0.2	7,252	0.00%
2022/03/28	0.2	45.25	0	0.00	45.35	0.2	7,363	0.00%
2022/03/25	0.1	45.70	0	0.00	45.75	0.1	7,389	0.00%
2022/03/24	11	45.69	0	0.00	45.75	11	7,451	0.15%
2022/03/23	0	0.00	6	45.95	45.95	-6	7,509	-0.08%
2022/03/22	8	45.26	0	0.00	45.50	8	7,515	0.11%
2022/03/21	7.1	46.22	0	0.00	46.20	7.1	7,261	0.10%
2022/03/18	1.1	46.70	0	0.00	46.60	1.1	7,118	0.02%
2022/03/17	4	47.00	3	47.00	47.00	1	7,022	0.01%
2022/03/16	27.1	47.47	1	46.65	46.85	26.1	6,829	0.38%
2022/03/15	0	0.00	5	50.50	50.50	-5	6,228	-0.08%
2022/03/14	0	0.00	7	49.52	49.60	-7	6,042	-0.12%
2022/03/11	0	0.00	1	48.90	48.90	-1	5,950	-0.02%
2022/03/09	0	0.00	7	49.31	49.35	-7	5,893	-0.12%
2022/03/08	0	0.00	10	49.05	48.50	-10	5,836	-0.17%
2022/03/07	0.1	49.30	2	48.95	49.30	-1.9	5,723	-0.03%
2022/03/04	2	50.30	1	50.50	50.50	1	5,607	0.02%
2022/03/03	0	0.00	6	50.08	50.20	-6	5,520	-0.11%
2022/02/25	0	0.00	5	48.90	48.95	-5	5,379	-0.09%
2022/02/24	5.3	48.33	1	48.45	48.35	4.3	5,287	0.08%
2022/02/23	3	49.02	0	0.00	49.10	3	5,123	0.06%
2022/02/22	3	48.90	2.7	48.86	48.90	0.3	5,011	0.01%
2022/02/21	1.1	48.09	4	47.65	48.15	-2.9	4,800	-0.06%
2022/02/18	6	47.15	0	0.00	47.20	6	4,722	0.13%
2022/02/16	1	47.20	1	47.10	47.15	0	4,863	0.00%
2022/02/15	0	0.00	1	47.15	47.10	-1	5,051	-0.02%
2022/02/10	5.1	46.75	0	0.00	46.90	5.1	5,005	0.10%
2022/02/08	3	47.25	0	0.00	47.25	3	4,940	0.06%
2022/02/07	0.1	46.80	0	0.00	47.05	0.1	4,852	0.00%
2022/01/26	0	0.00	2	46.70	46.80	-2	4,760	-0.04%
2022/01/20	0.1	46.10	0	0.00	46.15	0.1	4,536	0.00%
2022/01/18	0.6	46.20	0	0.00	46.10	0.6	4,470	0.01%
2022/01/17	12.1	46.14	0	0.00	46.25	12.1	4,483	0.27%
2022/01/05	5	46.10	0	0.00	46.10	5	4,599	0.11%
2022/01/04	0.1	46.25	0	0.00	46.15	0.1	4,640	0.00%
2022/01/03	0	0.00	1	46.00	46.25	-1	4,629	-0.02%
2021/12/30	5	46.25	0	0.00	46.25	5	4,602	0.11%
2021/12/29	1	46.10	0	0.00	46.25	1	4,569	0.02%
2021/12/28	5	46.24	0	0.00	46.15	5	4,557	0.11%
2021/12/27	4	46.10	1	46.05	46.25	3	4,540	0.07%
2021/12/24	2.1	45.95	2	45.95	46.20	0.1	4,524	0.00%
2021/12/23	2	45.95	1.3	46.05	46.05	0.7	4,502	0.02%
2021/12/21	5	47.20	0	0.00	47.00	5	4,226	0.12%
2021/12/20	5	47.58	0	0.00	47.60	5	4,188	0.12%
2021/12/13	0.1	46.60	0	0.00	46.70	0.1	4,252	0.00%
2021/12/10	3	46.45	0	0.00	46.50	3	4,199	0.07%
2021/12/06	0	0.00	0.7	46.40	46.40	-0.7	4,098	-0.02%
2021/12/02	0	0.00	0.1	46.65	46.30	-0.1	4,096	0.00%
2021/11/30	2	46.48	0	0.00	46.20	2	4,101	0.05%
2021/11/25	0	0.00	2	47.13	47.10	-2	4,003	-0.05%
2021/11/23	5	46.20	0	0.00	46.20	5	3,893	0.13%
2021/11/18	0	0.00	0.1	46.75	46.60	-0.1	3,886	0.00%
2021/11/17	0.1	46.30	0	0.00	46.50	0.1	3,875	0.00%
2021/11/16	2	46.75	2	46.75	46.80	0	3,859	0.00%
2021/11/15	5	48.05	0	0.00	47.65	5	3,829	0.13%
2021/11/12	0	0.00	22	47.18	47.80	-22	3,734	-0.59%
2021/11/10	2	45.50	0	0.00	45.45	2	3,663	0.05%
2021/11/09	1	44.85	0	0.00	44.95	1	3,676	0.03%
2021/10/22	2	45.50	0	0.00	45.15	2	4,122	0.05%
2021/10/21	0	0.00	2	44.90	45.00	-2	4,091	-0.05%
2021/10/19	2	44.50	1	44.60	44.55	1	4,268	0.02%
2021/10/12	1	44.55	0	0.00	45.10	1	4,494	0.02%
2021/10/06	1	44.65	0	0.00	44.25	1	4,452	0.02%
2021/09/27	2	44.78	0	0.00	44.65	2	4,567	0.04%
2021/09/24	2	45.40	5	45.25	45.10	-3	4,508	-0.07%
2021/09/23	5	46.85	4	46.68	46.80	1	4,357	0.02%
2021/09/22	5	46.55	0	0.00	46.20	5	4,245	0.12%
2021/09/17	2	47.53	0	0.00	47.35	2	4,100	0.05%
2021/09/14	0	0.00	0.1	48.40	47.90	-0.1	4,191	0.00%
2021/08/19	0	0.00	5	47.60	47.55	-5	5,750	-0.09%
2021/08/18	2	48.45	2	48.05	48.40	0	5,778	0.00%
2021/08/06	0	0.00	1	49.45	49.45	-1	5,660	-0.02%
2021/08/04	5	49.10	0	0.00	49.05	5	5,896	0.08%
2021/08/02	1	49.35	0	0.00	49.45	1	6,067	0.02%
2021/07/29	0	0.00	1.1	48.90	49.10	-1.1	6,148	-0.02%
2021/07/28	0	0.00	1.3	48.00	48.35	-1.3	6,105	-0.02%
2021/07/27	0	0.00	5	47.70	48.15	-5	6,096	-0.08%
2021/07/26	15	47.50	1	47.70	48.10	14	6,098	0.23%
2021/07/23	1	47.75	18	48.24	47.90	-17	6,014	-0.28%
2021/07/22	0	0.00	13	46.68	46.85	-13	5,822	-0.22%
2021/07/20	1	45.55	0	0.00	45.65	1	5,959	0.02%
2021/07/19	0	0.00	10	46.15	46.10	-10	6,065	-0.16%
2021/07/16	10	45.33	0	0.00	45.75	10	6,068	0.16%
2021/07/14	0	0.00	5	44.75	44.95	-5	6,056	-0.08%
2021/07/13	1	44.75	1	44.85	44.85	0	6,135	0.00%
2021/07/12	1	45.25	0	0.00	45.20	1	6,116	0.02%
2021/07/09	2	45.20	0	0.00	45.00	2	6,084	0.03%
2021/07/02	0	0.00	3	43.35	43.30	-3	6,077	-0.05%
2021/07/01	0	0.00	8	43.20	43.20	-8	6,112	-0.13%
2021/06/29	0	0.00	7	43.55	43.55	-7	6,147	-0.11%
2021/06/24	3	43.75	1	43.80	43.85	2	6,158	0.03%
2021/06/16	1	42.60	0	0.00	42.50	1	6,260	0.02%
2021/06/10	0	0.00	4.3	42.14	42.30	-4.3	6,243	-0.07%
2021/06/09	0	0.00	1	41.75	41.75	-1	6,208	-0.02%
2021/06/07	1	41.55	3	41.87	41.55	-2	6,172	-0.03%
2021/06/04	3	41.95	0	0.00	41.95	3	6,144	0.05%
2021/06/02	1	41.85	0	0.00	42.00	1	6,141	0.02%
2021/05/31	1	42.20	0	0.00	42.10	1	6,060	0.02%
2021/05/25	0	0.00	1	42.35	42.30	-1	4,800	-0.02%
2021/05/18	1	41.90	0	0.00	41.90	1	4,748	0.02%
2021/05/14	1	42.80	0	0.00	42.80	1	4,683	0.02%
2021/05/12	5	43.76	0	0.00	42.60	5	4,544	0.11%
2021/05/10	1	45.80	5	45.30	45.70	-4	4,201	-0.10%
2021/04/28	0	0.00	1	46.00	45.65	-1	3,739	-0.03%
2021/04/27	0	0.00	2	46.15	46.20	-2	3,767	-0.05%
2021/04/26	0	0.00	1	46.55	46.60	-1	3,705	-0.03%
2021/04/23	2	45.00	5	45.00	45.35	-3	3,491	-0.09%
2021/04/22	0	0.00	5	44.60	44.10	-5	3,389	-0.15%
2021/04/20	1	44.30	0	0.00	44.35	1	3,311	0.03%
2021/04/19	0	0.00	13	44.34	44.60	-13	3,322	-0.39%
2021/04/16	0	0.00	2	43.55	43.60	-2	3,270	-0.06%
2021/04/15	0	0.00	1	43.15	43.30	-1	3,297	-0.03%
2021/04/14	0	0.00	3	43.27	43.25	-3	3,331	-0.09%
2021/04/13	3	43.60	0	0.00	43.50	3	3,329	0.09%
2021/04/12	1	43.55	1	43.80	43.60	0	3,327	0.00%
2021/04/09	14	43.63	3	43.77	43.75	11	3,336	0.33%
2021/04/08	1	43.50	0	0.00	43.50	1	3,300	0.03%
2021/04/07	3	43.52	0	0.00	43.65	3	3,277	0.09%
2021/04/06	8	43.60	0	0.00	43.65	8	3,270	0.24%
2021/04/01	1	43.55	0	0.00	43.55	1	3,289	0.03%
2021/03/31	2	43.55	1	43.50	43.50	1	3,351	0.03%
2021/03/30	3	43.50	0	0.00	43.45	3	3,527	0.09%
2021/03/25	0	0.00	2	43.50	43.60	-2	4,049	-0.05%
2021/03/23	1	43.20	7	43.15	43.15	-6	4,361	-0.14%
2021/03/22	1	43.25	0	0.00	43.60	1	4,406	0.02%
2021/03/18	5	45.50	0	0.00	45.20	5	4,322	0.12%
2021/03/17	2	45.15	0	0.00	45.20	2	4,363	0.05%
2021/03/11	0	0.00	11	45.30	45.35	-11	5,010	-0.22%
2021/03/05	0	0.00	1	44.95	44.95	-1	5,096	-0.02%
2021/02/05	10	43.60	0	0.00	43.60	10	4,979	0.20%
2021/01/21	1	43.25	0	0.00	43.40	1	5,102	0.02%
2021/01/12	0	0.00	12	45.95	45.55	-12	5,170	-0.23%
2020/12/31	0	0.00	0.1	45.60	45.85	-0.1	5,008	0.00%
2020/12/28	0	0.00	1	46.65	45.90	-1	4,988	-0.02%
2020/12/18	5	46.10	3	46.30	45.60	2	4,425	0.05%
2020/12/17	5	46.05	0	0.00	46.05	5	4,185	0.12%
2020/12/15	0	0.00	14.3	44.95	45.25	-14.3	4,086	-0.35%
2020/12/14	2	44.90	5	45.10	44.90	-3	4,076	-0.07%
2020/12/11	0	0.00	3	44.60	44.35	-3	4,015	-0.07%
2020/12/10	0	0.00	1	44.65	44.60	-1	3,999	-0.03%
2020/12/08	20	44.85	0	0.00	45.40	20	3,834	0.52%
2020/12/07	4	45.21	20.1	45.65	45.85	-16.1	3,620	-0.44%
2020/11/30	0	0.00	2	44.25	44.50	-2	3,235	-0.06%
2020/11/25	0	0.00	1	43.65	43.90	-1	3,254	-0.03%
2020/11/23	1	43.35	0	0.00	43.45	1	3,242	0.03%
2020/11/19	0	0.00	1.1	43.30	43.15	-1.1	3,268	-0.03%
2020/11/17	0	0.00	1	43.40	43.40	-1	3,277	-0.03%
2020/11/16	0	0.00	2	43.40	43.45	-2	3,317	-0.06%
2020/11/11	3	44.00	2	43.55	44.00	1	3,346	0.03%
2020/11/10	0	0.00	1	42.85	42.95	-1	3,273	-0.03%
2020/11/06	1	41.85	1	41.85	41.90	0	3,242	0.00%
2020/11/03	0	0.00	1	42.30	42.35	-1	3,197	-0.03%
2020/11/02	0	0.00	7.7	41.58	41.90	-7.7	3,189	-0.24%
2020/10/30	3	41.93	0	0.00	41.50	3	3,171	0.09%
2020/10/29	0	0.00	0.1	46.25	41.85	-0.1	3,118	0.00%
2020/10/21	2	42.65	0	0.00	42.70	2	2,930	0.07%
2020/10/15	2	42.90	0	0.00	42.95	2	2,865	0.07%
2020/10/08	0	0.00	4	44.35	44.70	-4	2,849	-0.14%
2020/10/07	0	0.00	0.2	43.90	43.50	-0.2	2,803	-0.01%
2020/09/30	1	43.10	0	0.00	43.00	1	2,825	0.04%
2020/09/28	5	42.65	6	41.76	42.65	-1	2,795	-0.04%
2020/09/24	4	41.44	0	0.00	41.45	4	2,721	0.15%
2020/09/22	0.2	46.90	0	0.00	46.60	0.2	2,499	0.01%
2020/09/21	4	46.80	0	0.00	46.85	4	2,460	0.16%
2020/09/17	0.5	46.75	0	0.00	46.55	0.5	2,381	0.02%
2020/09/15	0.4	46.50	0	0.00	46.35	0.4	2,343	0.01%
2020/09/10	0	0.00	5	46.35	46.30	-5	2,321	-0.22%
2020/08/20	0	0.00	1	43.80	43.50	-1	2,678	-0.04%
2020/08/19	3	44.40	0	0.00	44.45	3	2,644	0.11%
2020/08/17	0	0.00	5	44.45	44.35	-5	2,621	-0.19%
2020/08/11	0	0.00	1	42.85	42.70	-1	2,603	-0.04%
2020/08/06	5	42.68	5	42.69	42.95	0	2,722	0.00%
2020/08/05	0	0.00	2	42.40	42.40	-2	2,742	-0.07%
2020/07/22	1	43.25	0	0.00	43.30	1	2,846	0.04%
2020/07/21	1	43.20	0	0.00	43.45	1	2,848	0.04%
2020/07/16	1	43.50	0	0.00	43.25	1	2,862	0.03%
2020/07/15	0	0.00	1	43.50	43.65	-1	2,856	-0.04%
2020/07/13	5	42.90	0	0.00	42.80	5	2,833	0.18%
2020/06/22	0	0.00	5	43.80	43.55	-5	2,829	-0.18%
2020/06/19	11	43.77	0	0.00	43.50	11	2,875	0.38%
2020/06/12	7	43.67	0	0.00	43.60	7	3,148	0.22%
2020/06/11	0	0.00	2	45.30	44.80	-2	3,119	-0.06%
2020/06/10	1	45.85	0	0.00	45.85	1	3,127	0.03%
2020/06/04	0	0.00	4	46.33	46.40	-4	3,182	-0.13%
2020/06/03	2	46.20	0	0.00	46.25	2	3,179	0.06%
2020/05/29	1	44.35	0	0.00	44.35	1	3,033	0.03%
2020/05/28	0	0.00	4	45.00	44.75	-4	2,899	-0.14%
2020/05/25	0	0.00	6	43.95	44.15	-6	2,952	-0.20%
2020/05/19	5	44.00	5	43.70	44.00	0	2,928	0.00%
2020/05/14	3	43.22	0	0.00	43.05	3	2,866	0.10%
2020/05/13	5	44.05	0	0.00	44.00	5	2,832	0.18%
2020/05/11	0	0.00	14	44.83	44.70	-14	2,769	-0.51%
2020/05/04	1	42.90	0	0.00	43.00	1	2,763	0.04%
2020/04/30	1	44.10	0	0.00	43.65	1	2,783	0.04%
2020/04/29	4	43.73	0	0.00	43.70	4	2,799	0.14%
2020/04/28	0	0.00	2	42.90	42.85	-2	2,828	-0.07%
2020/04/27	0	0.00	3	42.30	42.35	-3	2,919	-0.10%
2020/04/24	1	40.70	0	0.00	40.55	1	2,911	0.03%
2020/04/23	4	40.45	0	0.00	40.60	4	2,917	0.14%
2020/04/22	2	40.00	0	0.00	40.30	2	2,922	0.07%
2020/04/07	1	40.45	0	0.00	40.45	1	2,843	0.04%
2020/03/30	0	0.00	1	39.05	40.00	-1	2,784	-0.04%
2020/03/26	0	0.00	0.8	40.00	39.90	-0.8	2,947	-0.03%
2020/03/25	0	0.00	1	39.75	39.80	-1	3,048	-0.03%
2020/03/24	0	0.00	1	37.00	36.85	-1	3,033	-0.03%
2020/03/23	1	34.65	0	0.00	34.15	1	3,025	0.03%
2020/03/19	4	32.90	0	0.00	32.90	4	2,948	0.14%
2020/03/18	2	37.00	0	0.00	36.45	2	2,814	0.07%
2020/03/17	0	0.00	25	38.06	38.00	-25	2,762	-0.91%
2020/03/13	1	38.30	0	0.00	40.40	1	2,685	0.04%
2020/02/21	1	45.50	0	0.00	45.50	1	2,360	0.04%
2020/02/19	1	46.20	0	0.00	46.20	1	2,346	0.04%
2020/02/17	0	0.00	5	45.80	45.95	-5	2,350	-0.21%
2020/02/14	2	45.80	0	0.00	45.85	2	2,369	0.08%
2020/02/12	0	0.00	2	45.55	45.80	-2	2,398	-0.08%
2020/02/04	0	0.00	1	45.20	45.00	-1	2,417	-0.04%
2020/01/31	10	45.35	0	0.00	45.25	10	2,388	0.42%
2020/01/30	2	45.60	1	45.60	45.45	1	2,348	0.04%
2020/01/07	2	46.00	0	0.00	46.00	2	2,495	0.08%
2019/12/31	2	46.30	0	0.00	46.30	2	2,634	0.08%
2019/12/27	2	46.38	0	0.00	46.40	2	2,900	0.07%
2019/12/25	6	46.34	0	0.00	46.20	6	4,781	0.13%
2019/12/24	0	0.00	1	45.95	46.15	-1	5,351	-0.02%
2019/12/20	0	0.00	14.9	45.82	45.45	-14.9	5,215	-0.29%
2019/12/19	1	46.00	0	0.00	45.90	1	5,119	0.02%
2019/12/09	0	0.00	5	46.30	46.30	-5	5,168	-0.10%
2019/12/04	1	46.45	1	46.45	46.60	0	5,166	0.00%
2019/11/29	5	46.53	0	0.00	46.55	5	5,168	0.10%
2019/11/27	0	0.00	30	46.75	46.80	-30	5,166	-0.58%
2019/11/21	0	0.00	1	46.60	46.60	-1	5,167	-0.02%
2019/11/19	0	0.00	1	46.90	46.90	-1	5,171	-0.02%
2019/11/18	0	0.00	2	46.88	46.85	-2	5,184	-0.04%
2019/11/11	0	0.00	1	46.85	46.70	-1	5,200	-0.02%
2019/11/07	0	0.00	2	47.30	47.25	-2	5,166	-0.04%
2019/11/06	0	0.00	3	47.20	47.45	-3	5,160	-0.06%
2019/10/28	0	0.00	4	47.10	47.00	-4	5,078	-0.08%
2019/10/24	0	0.00	4	47.34	47.50	-4	5,045	-0.08%
2019/10/23	0	0.00	3	47.60	47.50	-3	5,022	-0.06%
2019/10/21	2	46.38	0	0.00	46.75	2	4,961	0.04%
2019/10/18	0	0.00	1	45.70	45.90	-1	4,899	-0.02%
2019/10/17	8	46.00	0	0.00	45.80	8	4,847	0.17%
2019/10/09	12	45.62	0	0.00	45.30	12	4,717	0.25%
2019/10/04	1	45.30	1	45.65	45.70	0	4,607	0.00%
2019/10/03	0	0.00	5	45.85	46.05	-5	4,523	-0.11%
2019/10/02	0	0.00	7	45.77	45.90	-7	4,330	-0.16%
2019/10/01	18	49.92	0	0.00	49.95	18	3,108	0.58%
2019/09/27	5	49.95	0	0.00	49.90	5	2,437	0.21%
2019/09/25	0	0.00	0.1	50.00	49.80	-0.1	1,821	-0.01%
2019/09/24	11	49.79	0	0.00	49.65	11	1,784	0.62%
2019/09/17	0	0.00	2	50.20	50.20	-2	1,703	-0.12%
2019/09/16	1	49.75	2	49.90	50.00	-1	1,705	-0.06%
2019/09/11	1	49.50	0	0.00	49.50	1	1,701	0.06%
2019/09/09	2	49.50	0	0.00	49.70	2	1,681	0.12%
2019/09/03	0	0.00	2	49.35	49.25	-2	1,677	-0.12%
2019/08/30	0	0.00	4	49.31	49.50	-4	1,684	-0.24%
2019/08/23	1	49.20	0	0.00	49.20	1	1,606	0.06%
2019/08/20	5	48.85	0	0.00	48.60	5	1,670	0.30%
2019/08/08	4	48.15	0	0.00	48.20	4	1,600	0.25%
2019/08/06	2	47.98	0	0.00	48.10	2	1,615	0.12%
2019/08/02	5	48.45	1	48.45	48.40	4	1,605	0.25%
2019/08/01	1	48.60	0	0.00	48.60	1	1,608	0.06%
2019/07/31	4	48.90	0	0.00	48.80	4	1,615	0.25%
2019/07/24	5	48.90	0	0.00	48.90	5	1,626	0.31%
2019/07/23	1	49.05	45	49.05	49.05	-44	1,609	-2.73%
2019/07/22	0	0.00	10	49.35	49.25	-10	1,600	-0.62%
2019/07/19	0	0.00	5	49.50	49.50	-5	1,596	-0.31%
2019/07/17	5	49.15	0	0.00	49.20	5	1,607	0.31%
2019/07/15	2	48.95	0	0.00	49.25	2	1,602	0.12%
2019/07/10	1	49.35	0	0.00	49.55	1	1,645	0.06%
2019/07/05	0	0.00	50	49.57	49.65	-50	1,685	-2.97%
2019/07/03	0	0.00	1	49.35	49.30	-1	1,736	-0.06%
2019/06/27	10	49.90	0	0.00	49.75	10	1,856	0.54%
2019/06/25	0	0.00	6	49.81	49.95	-6	1,954	-0.31%
2019/06/21	0	0.00	1	49.85	50.00	-1	1,983	-0.05%
2019/06/20	0	0.00	3	49.90	49.90	-3	1,988	-0.15%
2019/06/19	0	0.00	2	49.15	49.90	-2	2,011	-0.10%
2019/06/17	3	48.95	1	49.00	48.55	2	2,069	0.10%
2019/06/12	0	0.00	3	48.70	48.75	-3	2,416	-0.12%
2019/05/29	2	48.88	0	0.00	48.35	2	2,510	0.08%
2019/05/28	3	49.55	2	49.18	48.60	1	2,513	0.04%
2019/05/27	4	48.83	0	0.00	49.20	4	2,443	0.16%
2019/05/21	5	48.00	0	0.00	48.10	5	2,430	0.21%
2019/05/20	1	47.85	0	0.00	47.95	1	2,422	0.04%
2019/05/17	2	48.00	0	0.00	47.50	2	2,423	0.08%
2019/05/14	2	48.10	1	48.25	48.05	1	2,450	0.04%
2019/05/10	7	47.90	0	0.00	48.05	7	2,479	0.28%
2019/05/09	15	48.08	0	0.00	48.00	15	2,476	0.61%
2019/05/06	1	48.65	0	0.00	48.75	1	2,517	0.04%
2019/04/30	2	49.45	0	0.00	49.45	2	2,539	0.08%
2019/04/29	0	0.00	1	48.80	49.20	-1	2,530	-0.04%
2019/04/25	0	0.00	2	48.68	49.00	-2	2,534	-0.08%
2019/04/24	4	48.86	0	0.00	48.65	4	2,536	0.16%
2019/04/22	2	48.80	0	0.00	48.75	2	2,540	0.08%
2019/04/19	1	48.85	0	0.00	48.90	1	2,543	0.04%
2019/04/18	7	48.51	0	0.00	48.60	7	2,557	0.27%
2019/04/17	0	0.00	50	49.10	49.15	-50	2,556	-1.96%
2019/04/16	2	49.18	0	0.00	49.40	2	2,551	0.08%
2019/04/12	2	49.00	0	0.00	49.10	2	2,551	0.08%
2019/04/10	0	0.00	1	49.60	49.90	-1	2,528	-0.04%
2019/04/01	22	50.75	26	51.87	50.90	-4	2,640	-0.15%
2019/03/29	12	50.64	15	50.77	50.80	-3	2,550	-0.12%
2019/03/28	0	0.00	1	49.70	49.85	-1	2,529	-0.04%
2019/03/27	0	0.00	1	49.90	49.75	-1	2,528	-0.04%
2019/03/26	1	49.30	0	0.00	49.45	1	2,493	0.04%
2019/03/25	20	49.15	0	0.00	49.25	20	2,501	0.80%
2019/03/21	20	49.30	0	0.00	49.35	20	2,453	0.82%
2019/03/19	0	0.00	5	49.15	48.90	-5	2,361	-0.21%
2019/03/12	4	47.60	5	47.55	47.50	-1	1,967	-0.05%
2019/03/08	27	47.69	0	0.00	47.65	27	1,914	1.41%
2019/03/06	25	47.73	0	0.00	47.55	25	1,947	1.28%
2019/03/04	7	47.43	0	0.00	47.50	7	1,957	0.36%
2019/02/15	25	47.08	0	0.00	47.20	25	1,989	1.26%
2019/02/13	21	47.75	0	0.00	47.65	21	1,986	1.06%
2019/02/12	10	48.45	5.4	48.36	48.45	4.6	1,947	0.24%
2019/02/11	1	47.80	0	0.00	48.40	1	1,951	0.05%
2019/01/29	1	47.80	1	47.70	47.80	0	1,912	0.00%
2019/01/28	25	47.95	5	47.95	47.95	20	1,901	1.05%
2019/01/24	0	0.00	1	47.10	47.45	-1	1,868	-0.05%
2019/01/22	0	0.00	1	46.85	46.90	-1	1,848	-0.05%
2019/01/21	5	46.90	0	0.00	46.85	5	1,857	0.27%
2019/01/16	0	0.00	4	46.60	46.60	-4	1,901	-0.21%
2019/01/15	0	0.00	5	46.55	46.60	-5	1,927	-0.26%
2019/01/11	0	0.00	5	46.30	46.30	-5	2,029	-0.25%
2018/12/27	5	44.10	0	0.00	44.40	5	2,292	0.22%
2018/12/25	6	44.36	0	0.00	43.90	6	2,269	0.26%
2018/12/24	1	45.10	0	0.00	44.90	1	2,216	0.05%
2018/12/04	0	0.00	5	46.85	46.70	-5	2,983	-0.17%
2018/12/03	0	0.00	1	47.05	47.10	-1	3,664	-0.03%
2018/11/29	0	0.00	2	46.75	46.50	-2	4,700	-0.04%
2018/11/27	50	46.27	0	0.00	46.25	50	4,977	1.00%
2018/11/26	3	47.20	1	46.80	46.20	2	5,043	0.04%
2018/11/15	0	0.00	1	46.45	46.55	-1	5,138	-0.02%
2018/11/13	0	0.00	1	46.55	46.80	-1	5,157	-0.02%
2018/10/30	5	44.60	0	0.00	44.45	5	5,710	0.09%
2018/10/25	0	0.00	1	45.00	45.00	-1	5,721	-0.02%
2018/10/19	1	45.00	0	0.00	45.90	1	5,681	0.02%
2018/10/12	5	46.20	7	46.29	46.25	-2	5,486	-0.04%
2018/10/11	5	45.50	1	46.00	45.60	4	5,469	0.07%
2018/10/08	0	0.00	18	47.23	47.10	-18	5,304	-0.34%
2018/10/05	1	46.85	0	0.00	46.75	1	5,270	0.02%
2018/09/26	0	0.00	1	47.60	47.45	-1	5,177	-0.02%
2018/09/21	0	0.00	1	48.60	48.70	-1	5,175	-0.02%
2018/09/19	0	0.00	1	48.10	48.15	-1	5,140	-0.02%
2018/09/12	0	0.00	4	46.09	46.90	-4	5,051	-0.08%
2018/09/11	1	44.90	0	0.00	45.40	1	4,986	0.02%
2018/09/10	0	0.00	1	45.00	44.60	-1	4,834	-0.02%
2018/09/06	15	49.08	0	0.00	49.15	15	3,932	0.38%
2018/09/05	0	0.00	25	48.87	48.80	-25	3,239	-0.77%
2018/09/04	1	50.00	0	0.00	49.95	1	2,892	0.03%
2018/09/03	0	0.00	1	50.10	50.00	-1	2,724	-0.04%
2018/08/31	2	49.40	0	0.00	49.90	2	2,690	0.07%
2018/08/29	25	48.94	0	0.00	48.95	25	2,728	0.92%
2018/08/24	0	0.00	5	48.24	48.50	-5	2,758	-0.18%
2018/08/22	1	48.70	5	48.35	48.35	-4	2,883	-0.14%
2018/08/14	1	47.85	0	0.00	47.65	1	2,835	0.04%
2018/08/13	0	0.00	3	47.72	47.50	-3	2,634	-0.11%
2018/08/01	0	0.00	1	47.50	47.20	-1	2,402	-0.04%
2018/07/27	1	46.20	0	0.00	46.20	1	2,361	0.04%
2018/07/26	0	0.00	1	45.90	45.95	-1	2,371	-0.04%
2018/07/18	0	0.00	2	45.60	46.15	-2	2,501	-0.08%
2018/07/06	0	0.00	1	43.70	43.95	-1	2,615	-0.04%
2018/07/03	7	44.37	0.4	44.55	44.20	6.6	2,704	0.24%
2018/06/29	0	0.00	2	44.90	45.25	-2	2,683	-0.07%
2018/06/15	1	45.90	0	0.00	45.90	1	2,624	0.04%
2018/06/07	0	0.00	3	47.40	47.45	-3	2,455	-0.12%
2018/06/06	2	47.80	0	0.00	47.85	2	2,452	0.08%
2018/05/29	0	0.00	1	45.70	46.15	-1	2,121	-0.05%
2018/05/25	0	0.00	10	45.98	46.00	-10	2,115	-0.47%
2018/05/24	0	0.00	5	45.95	46.30	-5	2,108	-0.24%
2018/05/23	0	0.00	5	45.95	45.90	-5	2,097	-0.24%
2018/05/14	3	46.00	0	0.00	45.75	3	2,276	0.13%
2018/05/11	0	0.00	10	45.30	45.30	-10	2,243	-0.45%
2018/05/09	0	0.00	5	45.10	45.05	-5	2,251	-0.22%
2018/05/08	1	45.30	0	0.00	45.40	1	2,279	0.04%
2018/05/03	1	45.70	5	45.60	45.50	-4	2,450	-0.16%
2018/05/02	1	46.10	0	0.00	46.00	1	2,512	0.04%
2018/04/30	50	45.60	0	0.00	45.80	50	2,513	1.99%
2018/04/26	0	0.00	1	45.20	45.15	-1	2,621	-0.04%
2018/04/19	0	0.00	0.1	45.20	45.10	-0.1	2,583	0.00%
2018/04/18	0	0.00	5	44.50	44.45	-5	2,574	-0.19%
2018/04/17	3	44.40	5	44.40	44.55	-2	2,578	-0.08%
2018/03/29	1	44.95	0	0.00	44.90	1	2,585	0.04%
2018/03/26	0	0.00	1	44.80	44.85	-1	2,548	-0.04%
2018/03/23	5	44.80	1	44.75	44.75	4	2,567	0.16%
2018/03/16	1	44.60	0	0.00	44.60	1	2,796	0.04%
2018/03/14	0	0.00	16	45.30	45.50	-16	2,727	-0.59%
2018/03/06	1	44.40	0	0.00	44.35	1	2,693	0.04%
2018/02/27	0.1	44.80	0	0.00	44.15	0.1	2,727	0.00%
2018/02/09	2	42.55	0	0.00	43.55	2	2,704	0.07%
2018/02/07	0	0.00	3	44.82	44.20	-3	2,682	-0.11%
2018/02/06	3	42.22	1	42.10	42.20	2	2,599	0.08%
2018/02/02	0	0.00	2	45.50	45.60	-2	2,507	-0.08%
2018/02/01	0	0.00	3	46.15	45.55	-3	2,514	-0.12%
2018/01/31	0	0.00	6	46.15	45.80	-6	2,514	-0.24%
2018/01/29	20	46.30	0	0.00	46.50	20	2,443	0.82%
2018/01/26	22	46.34	1	46.30	46.45	21	2,421	0.87%
2018/01/25	0.1	45.45	0	0.00	45.40	0.1	2,341	0.00%
2018/01/23	8	44.74	1	44.65	44.95	7	2,212	0.32%
2018/01/15	5	42.60	2	42.60	42.85	3	2,080	0.14%
2018/01/12	5	42.70	0	0.00	42.80	5	2,100	0.24%