興富發 (2542)-中國信託-嘉義券商分點個股進出

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
45.65
漲跌
▼1.20
漲幅
-2.56%
成交量
14,532張
產業
上市營建類股
908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－中國信託-嘉義券商分點個股進出

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

中國信託-嘉義券商分點個股進出
中國信託-嘉義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
2024/05/09	2	46.18	14	46.68	45.65	-12	6,975	-0.17%
2024/05/08	2.2	46.86	0	0.00	46.85	2.2	6,745	0.03%
2024/05/07	1	48.05	1.5	47.79	47.85	-0.5	6,490	-0.01%
2024/05/06	2	48.08	14.2	47.99	48.15	-12.2	5,901	-0.21%
2024/05/03	2	47.60	22	47.73	47.20	-20	5,458	-0.37%
2024/05/02	2	46.65	24	46.63	46.60	-22	4,966	-0.44%
2024/04/30	0	0.00	2	44.35	44.30	-2	4,411	-0.05%
2024/04/29	12	43.45	4.7	43.98	44.30	7.3	4,274	0.17%
2024/04/26	0.7	43.00	6.1	43.00	42.95	-5.4	4,063	-0.13%
2024/04/25	0	0.00	8	42.59	42.70	-8	3,964	-0.20%
2024/04/24	0	0.00	4.8	42.14	41.95	-4.8	3,860	-0.13%
2024/04/23	10	42.25	0	0.00	42.25	10	3,821	0.26%
2024/04/22	1	42.70	2	42.50	42.40	-1	3,769	-0.03%
2024/04/19	3	41.68	0.4	41.65	41.45	2.7	3,371	0.08%
2024/04/18	1.4	40.95	5	41.55	41.60	-3.7	3,204	-0.11%
2024/04/17	2	40.60	0	0.00	40.85	2	3,087	0.06%
2024/04/16	6	40.45	10	40.50	40.10	-4	3,049	-0.13%
2024/04/15	4	41.05	6	41.15	40.80	-2	2,983	-0.07%
2024/04/12	5	40.91	0	0.00	40.80	5	2,943	0.17%
2024/04/11	0.3	41.10	0	0.00	41.10	0.3	2,921	0.01%
2024/04/10	2.3	41.44	1	41.45	41.35	1.3	2,896	0.04%
2024/04/09	0	0.00	0.4	40.85	41.20	-0.4	2,858	-0.01%
2024/04/08	2	40.84	0	0.00	40.70	2	2,790	0.07%
2024/04/02	0	0.00	2	40.25	40.10	-2	2,680	-0.07%
2024/04/01	0	0.00	2	40.33	40.25	-2	2,666	-0.08%
2024/03/29	0.9	40.30	0	0.00	40.15	0.9	2,645	0.03%
2024/03/28	10.9	40.53	4	40.45	40.50	6.9	2,610	0.26%
2024/03/27	2	39.90	7	40.35	40.60	-5	2,567	-0.19%
2024/03/26	1	39.00	0	0.00	39.00	1	2,505	0.04%
2024/03/21	1.1	38.84	0	0.00	38.65	1.1	2,556	0.04%
2024/03/20	1	38.45	1.7	38.70	38.50	-0.7	2,570	-0.03%
2024/03/19	4	38.80	0	0.00	38.70	4	2,526	0.16%
2024/03/18	1.1	39.05	0	0.00	39.10	1.1	2,512	0.04%
2024/03/15	19	39.47	0	0.00	39.20	19	2,527	0.75%
2024/03/14	0.5	39.85	0	0.00	39.85	0.5	2,444	0.02%
2024/03/13	1.6	39.85	0	0.00	39.80	1.6	2,452	0.07%
2024/03/12	3	39.85	0	0.00	39.95	3	2,432	0.12%
2024/03/11	1	39.70	0	0.00	39.90	1	2,450	0.04%
2024/03/08	0.1	39.85	0	0.00	39.75	0.1	2,447	0.00%
2024/03/07	2	39.68	2	39.75	39.90	0	2,448	0.00%
2024/03/06	4.4	39.67	0	0.00	39.65	4.4	2,423	0.18%
2024/03/05	2.5	39.67	0	0.00	39.60	2.5	2,426	0.10%
2024/02/29	0.5	39.90	0	0.00	39.70	0.5	2,424	0.02%
2024/02/26	0.6	39.90	0	0.00	39.90	0.6	2,444	0.02%
2024/02/22	2	40.00	0	0.00	39.75	2	2,457	0.08%
2024/02/21	0	0.00	0	39.75	40.10	0	2,459	0.00%
2024/02/20	5	39.50	0	0.00	39.65	5	2,431	0.21%
2024/02/16	0	39.55	0	0.00	39.65	0	2,471	0.00%
2024/02/02	2	39.63	0	0.00	39.70	2	2,421	0.08%
2024/02/01	8	39.60	0	0.00	39.60	8	2,413	0.33%
2024/01/31	1	39.55	0	0.00	39.60	1	2,424	0.04%
2024/01/29	0	0.00	1	39.70	39.80	-1	2,449	-0.04%
2024/01/19	2	39.80	0	0.00	39.70	2	2,499	0.08%
2024/01/18	1.4	39.85	0	0.00	39.70	1.4	2,497	0.06%
2024/01/17	3	39.73	0	0.00	39.85	3	2,489	0.12%
2024/01/16	1	39.75	0	0.00	39.70	1	2,446	0.04%
2024/01/12	1	39.90	0	0.00	39.90	1	2,406	0.04%
2024/01/10	1	40.05	0	0.00	40.00	1	2,744	0.04%
2024/01/05	1	40.10	0	0.00	40.20	1	2,897	0.03%
2024/01/03	0	0.00	1	40.15	40.10	-1	2,985	-0.03%
2023/12/29	1	40.20	0.4	40.15	40.10	0.6	3,004	0.02%
2023/12/25	0	0.00	1.1	40.00	40.00	-1.1	3,138	-0.04%
2023/12/22	0.2	40.00	0	0.00	39.90	0.2	3,231	0.01%
2023/12/21	6	39.83	0	0.00	39.90	6	3,414	0.18%
2023/12/20	5	39.98	2	40.15	40.15	3	3,410	0.09%
2023/12/15	0	0.00	2	40.40	40.40	-2	3,484	-0.06%
2023/12/14	0	0.00	1	40.40	40.40	-1	3,472	-0.03%
2023/12/13	1.4	40.01	0.2	40.05	40.05	1.2	3,497	0.03%
2023/12/12	2	39.98	0	0.00	39.90	2	3,540	0.06%
2023/12/11	1	40.05	0	0.00	40.10	1	3,549	0.03%
2023/12/07	1	40.25	0	0.00	40.20	1	3,523	0.03%
2023/12/06	1.3	40.36	0	0.00	40.35	1.3	3,531	0.04%
2023/12/05	1	40.55	0	0.00	40.55	1	3,489	0.03%
2023/11/29	0.2	40.90	0	0.00	40.85	0.2	3,496	0.01%
2023/11/22	0.3	41.00	1	41.00	41.05	-0.7	3,467	-0.02%
2023/11/20	0	0.00	1.1	41.05	41.10	-1.1	3,427	-0.03%
2023/11/16	0	0.00	1	40.90	41.00	-1	3,433	-0.03%
2023/11/15	0	0.00	0.8	40.80	40.90	-0.8	3,434	-0.02%
2023/11/14	0	0.00	0.1	40.85	40.85	-0.1	3,400	0.00%
2023/11/08	0.2	40.75	0	0.00	40.60	0.2	3,434	0.01%
2023/11/07	0.3	40.80	0	0.00	40.70	0.3	3,506	0.01%
2023/11/03	0	0.00	1	40.65	40.60	-1	3,494	-0.03%
2023/11/01	1	40.60	0.1	40.35	40.60	0.9	3,493	0.03%
2023/10/31	2	40.65	0.5	40.80	40.70	1.5	3,483	0.04%
2023/10/23	0	0.00	2.2	40.80	40.75	-2.2	3,488	-0.06%
2023/10/12	0.3	40.15	0	0.00	40.20	0.3	3,125	0.01%
2023/10/06	0.2	39.40	0	0.00	39.40	0.2	3,089	0.01%
2023/10/05	2	39.18	0	0.00	39.10	2	3,071	0.07%
2023/10/04	8.1	39.09	6	39.05	39.10	2.1	3,075	0.07%
2023/09/27	4	39.81	0	0.00	39.55	4	2,981	0.13%
2023/09/26	5	39.85	0	0.00	40.00	5	2,901	0.17%
2023/09/22	2	43.43	0	0.00	43.40	2	2,593	0.08%
2023/09/21	0	0.00	0.1	44.00	43.95	-0.1	2,534	0.00%
2023/09/20	5.1	44.25	0	0.00	44.20	5.1	2,472	0.21%
2023/09/15	1	44.00	0	0.00	43.25	1	2,331	0.04%
2023/09/14	0	44.10	5	44.12	44.10	-5	2,252	-0.22%
2023/09/13	0.1	43.65	0	0.00	43.70	0.1	2,204	0.00%
2023/09/12	0	43.65	0	0.00	43.60	0	2,254	0.00%
2023/09/11	0	43.50	0	0.00	43.50	0	2,268	0.00%
2023/09/08	0	43.55	0	0.00	43.40	0	2,272	0.00%
2023/09/07	0	43.45	0	0.00	43.40	0	2,261	0.00%
2023/09/06	0	43.40	0	0.00	43.40	0	2,289	0.00%
2023/09/05	0	43.65	1	43.45	43.45	-1	2,292	-0.04%
2023/09/04	0	43.20	0.2	43.50	43.60	-0.2	2,273	-0.01%
2023/08/31	0	43.20	0	0.00	43.00	0	2,211	0.00%
2023/08/30	0	43.20	2	43.20	43.25	-2	2,228	-0.09%
2023/08/29	0	0.00	0.6	43.00	43.20	-0.6	2,235	-0.03%
2023/08/28	0	42.80	0	0.00	42.95	0	2,238	0.00%
2023/08/25	0	42.60	0	0.00	42.40	0	2,284	0.00%
2023/08/24	0	42.25	0	0.00	42.30	0	2,289	0.00%
2023/08/23	0	42.45	0	0.00	42.30	0	2,294	0.00%
2023/08/22	1	42.30	0	0.00	42.40	1	2,320	0.04%
2023/08/21	0	42.85	0	0.00	42.75	0	2,323	0.00%
2023/08/18	0	42.70	0	0.00	42.95	0	2,348	0.00%
2023/08/17	0	42.55	0	0.00	42.60	0	2,343	0.00%
2023/08/16	3	42.35	0	0.00	42.60	3	2,375	0.13%
2023/08/15	0	42.95	0	0.00	42.65	0	2,401	0.00%
2023/08/14	0	42.75	0	0.00	42.60	0	2,426	0.00%
2023/08/11	0	43.15	3.2	43.15	43.40	-3.2	2,426	-0.13%
2023/08/10	1	42.55	0	0.00	42.90	1	2,378	0.04%
2023/08/09	0.2	42.80	0	0.00	42.65	0.2	2,478	0.01%
2023/08/08	0	42.90	0	0.00	42.95	0	2,553	0.00%
2023/08/07	0.1	42.75	0	0.00	42.80	0.1	2,962	0.00%
2023/08/04	0	42.60	0	0.00	42.70	0	2,965	0.00%
2023/08/02	0	42.60	0	0.00	42.55	0	2,959	0.00%
2023/08/01	0	42.50	0	0.00	42.55	0	2,975	0.00%
2023/07/31	0	42.40	0	0.00	42.30	0	2,977	0.00%
2023/07/28	0	42.40	0	0.00	42.20	0	3,010	0.00%
2023/07/27	1	42.30	1	42.30	42.40	0	3,023	0.00%
2023/07/26	0	41.95	0.1	41.80	42.05	-0.1	3,022	0.00%
2023/07/25	2	41.60	0	0.00	41.60	2	3,007	0.07%
2023/07/24	1	41.70	1	41.70	41.70	0	2,980	0.00%
2023/07/21	0	42.30	0	0.00	42.15	0	2,924	0.00%
2023/07/20	0	42.35	1	42.25	42.25	-1	2,951	-0.03%
2023/07/19	0	42.30	0	0.00	42.15	0	2,951	0.00%
2023/07/18	0	42.25	1	42.05	42.15	-1	2,944	-0.03%
2023/07/17	1	42.35	0	0.00	42.25	1	2,931	0.03%
2023/07/14	0	42.75	2	42.55	42.55	-2	2,898	-0.07%
2023/07/13	0	42.80	0	0.00	42.80	0	2,887	0.00%
2023/07/12	0	42.95	2	42.90	42.95	-2	2,874	-0.07%
2023/07/11	2	42.80	0	0.00	43.00	2	2,878	0.07%
2023/07/10	0.2	42.95	0	0.00	42.80	0.2	2,878	0.01%
2023/07/07	0	42.80	1.4	42.80	42.75	-1.4	2,913	-0.05%
2023/07/06	0	42.70	0	0.00	42.80	0	2,900	0.00%
2023/07/05	0	42.90	0	0.00	42.70	0	2,901	0.00%
2023/07/04	0	42.75	0	0.00	42.85	0	2,939	0.00%
2023/07/03	0	42.75	0	0.00	42.80	0	2,955	0.00%
2023/06/30	0	42.65	1	42.60	42.65	-1	2,964	-0.03%
2023/06/29	1	42.60	0	0.00	42.75	1	2,963	0.03%
2023/06/28	0	42.40	0	0.00	42.45	0	2,968	0.00%
2023/06/27	0	42.40	3.8	42.25	42.25	-3.8	2,978	-0.13%
2023/06/26	0.4	42.30	0	0.00	42.25	0.4	2,985	0.01%
2023/06/21	1.2	42.17	1	42.20	42.25	0.2	3,006	0.01%
2023/06/20	0.4	42.30	0	0.00	42.15	0.4	3,001	0.01%
2023/06/19	0	42.30	0	0.00	42.30	0	2,982	0.00%
2023/06/16	1	42.40	1	42.35	42.25	0	2,968	0.00%
2023/06/15	0	42.95	0	0.00	42.70	0	2,912	0.00%
2023/06/14	1	42.90	0	0.00	43.00	1	2,916	0.03%
2023/06/13	0	42.94	0	0.00	42.95	0	2,950	0.00%
2023/06/12	0.6	43.00	1	43.05	42.85	-0.4	3,027	-0.01%
2023/06/02	1	42.65	2	42.60	42.60	-1	3,052	-0.03%
2023/06/01	0	0.00	1	42.60	42.60	-1	3,065	-0.03%
2023/05/31	0	0.00	1	42.10	42.60	-1	3,080	-0.03%
2023/05/25	3	42.67	1	42.95	42.50	2	3,025	0.07%
2023/05/23	0	0.00	1.2	42.56	42.75	-1.2	2,976	-0.04%
2023/05/19	10	41.90	2.2	42.00	42.00	7.8	2,931	0.27%
2023/05/18	13.6	41.97	0	0.00	42.00	13.6	2,896	0.47%
2023/05/17	5.2	41.70	1	41.65	41.90	4.2	2,868	0.15%
2023/05/16	1	41.70	0	0.00	41.65	1	2,836	0.04%
2023/05/15	2.2	41.18	2.2	41.14	41.35	0	2,816	0.00%
2023/05/12	1	41.80	3.2	41.75	41.95	-2.2	2,713	-0.08%
2023/05/11	3	41.82	3	42.10	42.30	0	2,632	0.00%
2023/05/09	0	0.00	1	43.15	43.20	-1	2,214	-0.05%
2023/05/04	0	0.00	7.2	42.77	42.85	-7.2	2,252	-0.32%
2023/05/02	0	0.00	1	42.15	42.20	-1	2,289	-0.04%
2023/04/27	0	0.00	3.5	42.04	42.05	-3.5	2,398	-0.15%
2023/04/26	0	0.00	1	41.70	42.00	-1	2,410	-0.04%
2023/04/25	0	0.00	5	41.75	41.65	-5	2,423	-0.21%
2023/04/24	2	41.78	0	0.00	41.75	2	2,406	0.08%
2023/04/18	0	0.00	2	42.13	42.10	-2	2,402	-0.08%
2023/04/13	1	42.15	0	0.00	42.10	1	2,397	0.04%
2023/04/10	0	41.70	0	0.00	41.45	0	2,381	0.00%
2023/04/07	1	41.00	0	0.00	41.70	1	2,499	0.04%
2023/03/31	1	40.90	2	40.90	41.15	-1	2,570	-0.04%
2023/03/30	0.1	41.00	0	0.00	41.00	0.1	2,889	0.00%
2023/03/29	2	40.83	0	0.00	41.05	2	3,290	0.06%
2023/03/28	2	40.73	0	0.00	40.70	2	3,717	0.05%
2023/03/24	0	0.00	1.3	40.85	40.65	-1.3	4,616	-0.03%
2023/03/23	1	41.00	20.9	41.20	41.00	-19.9	4,683	-0.43%
2023/03/20	1	40.60	0.1	40.50	40.70	0.9	4,939	0.02%
2023/03/17	0	0.00	0.4	40.50	40.40	-0.4	4,979	-0.01%
2023/03/16	1.1	40.02	2	40.10	40.10	-0.9	5,004	-0.02%
2023/03/15	4.1	40.78	0	0.00	40.60	4.1	5,035	0.08%
2023/03/14	1	41.50	0	0.00	41.50	1	4,997	0.02%
2023/03/10	1	41.90	0	0.00	41.95	1	5,112	0.02%
2023/03/07	3	41.62	2	41.70	41.80	1	5,162	0.02%
2023/03/02	2	42.25	9	42.13	42.25	-7	5,216	-0.13%
2023/02/24	0	0.00	2	42.40	42.40	-2	5,404	-0.04%
2023/02/20	0.2	42.20	0.2	42.05	42.30	0	5,567	0.00%
2023/02/14	0	0.00	0.1	41.90	42.00	-0.1	5,835	0.00%
2023/02/13	0	41.60	0	0.00	41.80	0	5,888	0.00%
2023/02/09	0	0.00	1	41.85	41.75	-1	5,946	-0.02%
2023/02/07	1	41.95	0	0.00	41.95	1	6,053	0.02%
2023/02/06	1	41.85	1	41.80	42.00	0	6,047	0.00%
2023/02/03	1.1	41.30	0	0.00	41.80	1.1	6,036	0.02%
2023/02/02	1	41.25	0	0.00	41.25	1	6,057	0.02%
2023/02/01	0	0.00	3	41.30	41.60	-3	6,045	-0.05%
2023/01/31	0	0.00	10	41.00	41.10	-10	6,114	-0.16%
2023/01/30	0.1	40.80	0	0.00	40.65	0.1	6,079	0.00%
2023/01/17	0.2	40.75	0	0.00	40.70	0.2	6,054	0.00%
2023/01/13	8	40.64	1	40.65	40.80	7	6,054	0.12%
2023/01/12	0	0.00	1	40.70	40.70	-1	6,092	-0.02%
2023/01/11	0	40.70	0	0.00	40.60	0	6,125	0.00%
2023/01/10	0	0.00	1	40.45	40.50	-1	6,136	-0.02%
2023/01/09	0	0.00	1	40.40	40.45	-1	6,165	-0.02%
2023/01/03	1.1	40.17	1.2	40.28	40.35	-0.1	6,276	0.00%
2022/12/30	1	40.30	0	0.00	40.30	1	6,293	0.02%
2022/12/28	1	40.80	4	41.10	40.70	-3	6,284	-0.05%
2022/12/27	1.5	40.65	0	0.00	41.45	1.5	6,283	0.02%
2022/12/23	0.1	40.55	6	40.33	40.35	-6	6,264	-0.09%
2022/12/22	9.2	40.00	4	39.75	42.00	5.2	6,211	0.08%
2022/12/21	23.1	39.22	1.1	39.41	40.00	22	6,026	0.37%
2022/12/20	16.5	39.88	0	0.00	39.65	16.5	5,780	0.29%
2022/12/19	4.1	40.72	0	0.00	40.50	4.1	5,621	0.07%
2022/12/16	1.1	41.19	0	0.00	41.15	1.1	5,404	0.02%
2022/12/15	1	41.75	0	0.00	42.40	1	5,094	0.02%
2022/12/14	1	42.80	2	42.60	42.60	-1	5,170	-0.02%
2022/12/13	1.3	43.45	0	0.00	42.75	1.3	5,162	0.03%
2022/12/12	0.1	43.82	3.1	43.80	43.65	-3	5,153	-0.06%
2022/12/09	0.2	43.90	0.1	44.10	44.00	0.1	5,155	0.00%
2022/12/08	0.3	43.95	0	0.00	44.10	0.3	5,144	0.01%
2022/12/05	0	0.00	1	44.75	44.40	-1	5,088	-0.02%
2022/12/02	1.3	44.43	0	0.00	44.25	1.3	5,030	0.03%
2022/12/01	0	0.00	16	44.75	44.80	-16	5,016	-0.32%
2022/11/29	0	0.00	4	44.65	44.80	-4	5,026	-0.08%
2022/11/28	0.1	44.35	0	0.00	44.85	0.1	5,036	0.00%
2022/11/25	2	44.65	0	0.00	44.55	2	5,022	0.04%
2022/11/23	1	44.95	8.1	44.79	44.90	-7.1	5,037	-0.14%
2022/11/22	0.1	44.70	0	0.00	44.85	0.1	5,044	0.00%
2022/11/16	0.2	43.30	0	0.00	43.20	0.2	4,925	0.00%
2022/11/15	0.1	42.90	0	0.00	42.90	0.1	4,916	0.00%
2022/11/11	1.1	42.43	1.2	42.34	42.40	-0.1	4,802	0.00%
2022/11/10	0	0.00	14.3	41.85	42.25	-14.3	4,814	-0.30%
2022/11/09	2	42.10	13	42.20	42.25	-11	4,868	-0.23%
2022/11/08	1	41.90	0	0.00	41.90	1	4,840	0.02%
2022/11/07	1	42.00	0	0.00	42.05	1	4,888	0.02%
2022/11/04	0	0.00	3	41.20	42.00	-3	4,888	-0.06%
2022/11/03	3.1	40.95	0	0.00	41.30	3.1	4,842	0.06%
2022/11/02	0.7	41.40	0	0.00	41.25	0.7	4,832	0.01%
2022/11/01	0.4	41.40	22	41.40	41.45	-21.6	4,873	-0.44%
2022/10/28	0.1	41.80	0	0.00	41.65	0.1	4,880	0.00%
2022/10/27	0	0.00	1	41.00	41.80	-1	4,875	-0.02%
2022/10/26	0	0.00	3	40.60	40.60	-3	4,816	-0.06%
2022/10/25	0	0.00	0.5	40.60	40.65	-0.5	4,828	-0.01%
2022/10/24	0	0.00	1	40.75	40.60	-1	4,786	-0.02%
2022/10/18	0.1	39.60	0	0.00	39.60	0.1	4,685	0.00%
2022/10/17	1.1	38.89	0	0.00	39.20	1.1	4,736	0.02%
2022/10/14	2	39.00	0	0.00	39.20	2	4,808	0.04%
2022/10/13	0.1	38.45	0	0.00	38.75	0.1	4,945	0.00%
2022/10/11	0	38.70	0	0.00	39.35	0	5,224	0.00%
2022/10/07	2.1	39.20	1	38.90	38.90	1.1	5,188	0.02%
2022/10/05	1	39.65	1	39.75	39.75	0	5,206	0.00%
2022/10/04	1.5	39.93	1	39.75	39.70	0.5	5,244	0.01%
2022/09/30	0.1	38.25	0	0.00	39.00	0.1	5,202	0.00%
2022/09/29	4.5	38.43	0	0.00	38.60	4.5	5,204	0.09%
2022/09/28	2	38.15	0	0.00	38.00	2	5,171	0.04%
2022/09/27	6.3	39.87	2	39.63	39.65	4.3	5,055	0.09%
2022/09/26	10.1	40.18	8	40.20	40.20	2.1	4,940	0.04%
2022/09/23	19.7	47.72	5	47.81	47.80	14.7	4,766	0.31%
2022/09/22	1	47.70	4	47.89	47.75	-3	4,634	-0.06%
2022/09/21	1	47.90	4	47.93	48.00	-3	4,521	-0.07%
2022/09/20	1	48.00	0	0.00	48.00	1	4,374	0.02%
2022/09/19	7	48.10	0	0.00	48.15	7	4,340	0.16%
2022/09/16	2	48.20	2	48.25	48.30	0	4,306	0.00%
2022/09/15	2	48.20	1	48.20	48.25	1	4,462	0.02%
2022/09/14	5	48.19	1	48.25	48.25	4	4,782	0.08%
2022/09/13	6.4	48.50	1	48.50	48.50	5.4	5,003	0.11%
2022/09/12	2	48.40	2	48.30	48.40	0	5,233	0.00%
2022/09/08	3.3	48.28	0	0.00	48.35	3.3	5,532	0.06%
2022/09/06	0	0.00	18	47.95	48.10	-18	5,682	-0.32%
2022/08/29	2	47.85	4	47.63	47.85	-2	5,702	-0.04%
2022/08/26	0.2	48.15	0	0.00	48.20	0.2	5,824	0.00%
2022/08/25	0	0.00	1	47.95	48.10	-1	5,812	-0.02%
2022/08/24	0	0.00	2	47.75	48.00	-2	5,807	-0.03%
2022/08/23	0	0.00	2	47.58	47.65	-2	5,790	-0.03%
2022/08/22	0	0.00	5	47.60	47.65	-5	5,815	-0.09%
2022/08/18	0	0.00	1	46.65	46.80	-1	5,742	-0.02%
2022/08/16	1	46.60	10	46.75	46.80	-9	5,658	-0.16%
2022/08/15	1	46.20	0	0.00	46.20	1	5,579	0.02%
2022/08/12	1	46.20	5	46.27	46.15	-4	5,593	-0.07%
2022/08/08	0.1	45.95	1	45.95	46.00	-0.9	5,670	-0.02%
2022/08/04	1	45.30	0	0.00	45.65	1	5,966	0.02%
2022/08/02	4	45.66	0	0.00	46.00	4	5,996	0.07%
2022/08/01	4	45.94	3	45.85	45.90	1	6,010	0.02%
2022/07/29	1	45.10	0	0.00	45.35	1	5,999	0.02%
2022/07/27	1	44.70	0	0.00	44.65	1	6,026	0.02%
2022/07/26	0	0.00	12	45.00	44.80	-12	6,033	-0.20%
2022/07/25	0	45.05	0	0.00	45.10	0	6,048	0.00%
2022/07/22	9	44.87	0	0.00	45.20	9	6,076	0.15%
2022/07/21	0	45.05	18	45.13	45.15	-18	6,053	-0.30%
2022/07/20	0	45.40	1	45.55	45.35	-1	6,060	-0.02%
2022/07/19	12	46.00	1	46.05	45.75	11	6,023	0.18%
2022/07/18	0	0.00	8	45.10	45.10	-8	5,953	-0.13%
2022/07/14	2	43.48	0	0.00	43.50	2	6,095	0.03%
2022/07/12	5	43.39	0	0.00	43.20	5	6,150	0.08%
2022/07/11	3	43.80	0	0.00	43.80	3	6,163	0.05%
2022/07/08	5	43.85	0	0.00	43.85	5	6,195	0.08%
2022/07/07	7	43.94	0	0.00	43.80	7	6,213	0.11%
2022/07/05	1	44.55	1	44.60	44.65	0	6,572	0.00%
2022/07/04	0.1	44.30	1	44.35	44.40	-1	6,803	-0.01%
2022/07/01	3	44.72	0	0.00	43.95	3	7,609	0.04%
2022/06/30	3	44.93	0	0.00	45.20	3	8,178	0.04%
2022/06/28	0	0.00	1	44.60	44.80	-1	8,203	-0.01%
2022/06/27	16	44.62	0	0.00	44.80	16	8,257	0.19%
2022/06/24	1	44.10	0	0.00	44.20	1	8,284	0.01%
2022/06/23	1	43.50	0	0.00	43.30	1	8,320	0.01%
2022/06/22	2	43.05	0	0.00	43.25	2	8,163	0.02%
2022/06/21	23	43.58	0	0.00	43.35	23	7,857	0.29%
2022/06/20	1.3	43.73	0	0.00	43.60	1.3	7,697	0.02%
2022/06/17	2	43.83	0	0.00	44.75	2	7,720	0.03%
2022/06/15	1	44.85	0	0.00	45.05	1	7,569	0.01%
2022/06/14	0.2	45.30	1	44.60	45.40	-0.8	7,728	-0.01%
2022/06/13	0	0.00	64	44.69	44.80	-64	8,324	-0.77%
2022/06/10	0	0.00	42	44.94	44.90	-42	8,491	-0.49%
2022/06/08	20	45.28	17	45.25	45.45	3	8,561	0.04%
2022/06/07	1.5	45.13	14	44.95	45.35	-12.5	8,600	-0.15%
2022/06/06	10.4	45.09	1.2	45.00	45.00	9.2	8,621	0.11%
2022/05/30	0.1	46.25	0.4	46.25	46.55	-0.3	8,881	0.00%
2022/05/25	1	45.55	0	0.00	46.00	1	9,159	0.01%
2022/05/24	20	46.00	0	0.00	45.80	20	9,320	0.21%
2022/05/23	2	45.90	0	0.00	46.00	2	9,444	0.02%
2022/05/17	0	0.00	1	45.10	45.45	-1	9,739	-0.01%
2022/05/16	3	44.55	15	44.55	44.55	-12	9,756	-0.12%
2022/05/13	24.4	44.30	8	43.93	44.70	16.4	9,762	0.17%
2022/05/12	2	45.65	2	45.40	45.40	0	9,552	0.00%
2022/05/11	1	46.40	0	0.00	46.25	1	9,474	0.01%
2022/05/10	1.3	46.28	0	0.00	46.50	1.3	9,491	0.01%
2022/05/09	3	46.58	0	0.00	46.50	3	9,510	0.03%
2022/05/05	1	47.05	0	0.00	47.00	1	9,644	0.01%
2022/05/04	1	46.80	0	0.00	46.90	1	9,731	0.01%
2022/05/03	1	46.65	0	0.00	46.65	1	9,780	0.01%
2022/04/28	10.3	46.80	0	0.00	46.70	10.3	9,846	0.10%
2022/04/26	0	0.00	9	47.15	47.20	-9	9,858	-0.09%
2022/04/25	7.4	46.47	0	0.00	46.45	7.4	9,766	0.08%
2022/04/22	11	47.34	6	47.25	47.10	5	9,677	0.05%
2022/04/21	6	47.70	6	47.93	47.50	0	9,599	0.00%
2022/04/20	149	47.68	6	47.80	48.75	143	9,493	1.51%	大買/鉅額交易
2022/04/19	20	47.60	0	0.00	47.80	20	9,399	0.21%
2022/04/18	0	0.00	2	47.88	47.80	-2	9,395	-0.02%
2022/04/15	1	47.50	2	47.93	48.05	-1	9,352	-0.01%
2022/04/14	0	0.00	2	47.75	47.85	-2	9,312	-0.02%
2022/04/13	3	47.20	0.4	47.35	47.45	2.6	9,288	0.03%
2022/04/12	5.9	46.84	0	0.00	46.90	5.9	9,253	0.06%
2022/04/11	7.2	47.76	9	47.86	47.60	-1.8	9,119	-0.02%
2022/04/08	13.1	48.84	15	48.74	48.75	-1.9	8,892	-0.02%
2022/04/07	51	49.23	41	48.96	48.90	10	8,703	0.12%
2022/04/06	21	48.04	7	48.72	49.00	14	7,888	0.18%
2022/03/31	4	45.35	6	45.40	45.40	-2	7,189	-0.03%
2022/03/30	5	45.31	0	0.00	45.40	5	7,184	0.07%
2022/03/29	1	45.30	0	0.00	45.30	1	7,325	0.01%
2022/03/28	6	45.33	0	0.00	45.35	6	7,363	0.08%
2022/03/25	1.1	45.76	0	0.00	45.75	1.1	7,389	0.02%
2022/03/24	1	45.75	0	0.00	45.75	1	7,451	0.01%
2022/03/23	1.4	45.95	0	0.00	45.95	1.4	7,509	0.02%
2022/03/22	10.1	45.29	0	0.00	45.50	10.1	7,515	0.13%
2022/03/21	1.5	46.23	5	46.65	46.20	-3.5	7,261	-0.05%
2022/03/18	2	46.70	5	46.55	46.60	-3	7,118	-0.04%
2022/03/17	3	46.95	0	0.00	47.00	3	7,022	0.04%
2022/03/16	20.4	47.22	18	46.94	46.85	2.4	6,829	0.04%
2022/03/15	2	50.60	3	49.95	50.50	-1	6,228	-0.02%
2022/03/14	0.1	49.95	5	49.64	49.60	-4.9	6,042	-0.08%
2022/03/11	0.1	49.10	0	0.00	48.90	0.1	5,950	0.00%
2022/03/09	1	49.25	0	0.00	49.35	1	5,893	0.02%
2022/03/08	3	48.77	1	48.85	48.50	2	5,836	0.03%
2022/03/07	5.2	48.97	16.6	49.16	49.30	-11.4	5,723	-0.20%
2022/03/04	0	0.00	1	50.50	50.50	-1	5,607	-0.02%
2022/03/03	1	50.10	0	0.00	50.20	1	5,520	0.02%
2022/03/02	0.1	49.65	5	49.70	49.90	-4.9	5,490	-0.09%
2022/03/01	12	49.84	1.5	49.78	49.45	10.5	5,514	0.19%
2022/02/25	9.5	48.99	0	0.00	48.95	9.5	5,379	0.18%
2022/02/24	1	48.60	32	48.74	48.35	-31	5,287	-0.59%
2022/02/22	2.1	48.90	14	48.19	48.90	-11.9	5,011	-0.24%
2022/02/21	5	47.66	6	47.65	48.15	-1	4,800	-0.02%
2022/02/18	2	47.25	3	47.20	47.20	-1	4,722	-0.02%
2022/02/17	0	0.00	1	47.15	47.25	-1	4,777	-0.02%
2022/02/16	0.1	47.15	0	0.00	47.15	0.1	4,863	0.00%
2022/02/09	4	47.01	1	47.05	47.00	3	4,977	0.06%
2022/02/08	8	47.25	1	47.35	47.25	7	4,940	0.14%
2022/02/07	3.5	46.84	7	46.85	47.05	-3.5	4,852	-0.07%
2022/01/26	5.2	46.22	0	0.00	46.80	5.2	4,760	0.11%
2022/01/24	5	46.10	16.5	46.15	46.30	-11.5	4,641	-0.25%
2022/01/21	1	46.10	0	0.00	46.25	1	4,590	0.02%
2022/01/20	2	46.10	0	0.00	46.15	2	4,536	0.04%
2022/01/19	1	46.00	0	0.00	45.95	1	4,521	0.02%
2022/01/18	0.2	46.15	0	0.00	46.10	0.2	4,470	0.00%
2022/01/13	1.1	46.15	0.1	46.35	46.20	1	4,661	0.02%
2022/01/12	4	46.50	0	0.00	46.25	4	4,657	0.09%
2022/01/11	5.1	46.20	0	0.00	46.40	5.1	4,626	0.11%
2022/01/07	0	0.00	2	46.15	46.45	-2	4,611	-0.04%
2022/01/05	15	46.05	0	0.00	46.10	15	4,599	0.33%
2022/01/04	4	46.10	0	0.00	46.15	4	4,640	0.09%
2022/01/03	4.1	46.10	0	0.00	46.25	4.1	4,629	0.09%
2021/12/30	2	46.33	0	0.00	46.25	2	4,602	0.04%
2021/12/29	5	46.10	0	0.00	46.25	5	4,569	0.11%
2021/12/28	5.1	46.05	0	0.00	46.15	5.1	4,557	0.11%
2021/12/27	10	46.10	0	0.00	46.25	10	4,540	0.22%
2021/12/24	21	45.95	1	46.00	46.20	20	4,524	0.44%
2021/12/23	6	45.96	2	45.95	46.05	4	4,502	0.09%
2021/12/22	1.4	46.84	0	0.00	46.70	1.4	4,305	0.03%
2021/12/21	5	47.05	0	0.00	47.00	5	4,226	0.12%
2021/12/20	0	0.00	5	47.70	47.60	-5	4,188	-0.12%
2021/12/17	1	47.25	3	47.25	47.25	-2	4,196	-0.05%
2021/12/16	1.1	47.25	1	47.15	47.25	0.1	4,208	0.00%
2021/12/14	0.2	46.60	1	46.55	46.50	-0.9	4,273	-0.02%
2021/12/13	2	46.58	0	0.00	46.70	2	4,252	0.05%
2021/12/10	0.2	46.50	2	46.45	46.50	-1.8	4,199	-0.04%
2021/12/09	1	46.65	0	0.00	46.50	1	4,177	0.02%
2021/12/07	0	0.00	1	46.50	46.50	-1	4,130	-0.02%
2021/12/03	1	46.25	0	0.00	46.30	1	4,116	0.02%
2021/12/02	0.1	46.50	2	46.30	46.30	-1.9	4,096	-0.05%
2021/12/01	0.1	46.70	1	46.70	46.70	-0.9	4,107	-0.02%
2021/11/29	1.1	46.27	0	0.00	46.45	1.1	4,068	0.03%
2021/11/25	5.1	47.05	5	47.60	47.10	0.1	4,003	0.00%
2021/11/22	1.2	46.38	1	46.55	46.55	0.2	3,875	0.00%
2021/11/19	1	46.65	0	0.00	46.65	1	3,884	0.03%
2021/11/18	0	0.00	2	46.70	46.60	-2	3,886	-0.05%
2021/11/17	1	46.45	0	0.00	46.50	1	3,875	0.03%
2021/11/16	32	47.13	31	46.87	46.80	1	3,859	0.03%
2021/11/15	13	47.93	3	47.85	47.65	10	3,829	0.26%
2021/11/12	7	46.61	10	47.40	47.80	-3	3,734	-0.08%
2021/11/10	19	45.15	23	45.40	45.45	-4	3,663	-0.11%
2021/11/04	2	44.75	0	0.00	44.65	2	3,722	0.05%
2021/11/03	10	44.80	10	44.79	44.85	0	3,737	0.00%
2021/11/02	0.2	45.00	0	0.00	44.70	0.2	3,818	0.00%
2021/11/01	0	0.00	3	44.85	44.70	-3	3,840	-0.08%
2021/10/25	0.1	45.40	1	44.90	45.20	-0.9	4,053	-0.02%
2021/10/22	5.1	45.74	5.1	45.28	45.15	0	4,122	0.00%
2021/10/18	0	0.00	3	44.72	44.65	-3	4,364	-0.07%
2021/10/15	0.1	45.00	2	44.85	44.75	-1.9	4,387	-0.04%
2021/10/14	1	44.80	0	0.00	44.70	1	4,394	0.02%
2021/10/06	2	44.48	0	0.00	44.25	2	4,452	0.04%
2021/10/04	0	0.00	1	44.70	44.70	-1	4,580	-0.02%
2021/10/01	3	44.85	0	0.00	44.80	3	4,599	0.07%
2021/09/28	0	0.00	5	45.20	45.30	-5	4,593	-0.11%
2021/09/24	0.6	45.20	0	0.00	45.10	0.6	4,508	0.01%
2021/09/23	3	46.68	3	46.60	46.80	0	4,357	0.00%
2021/09/22	4	46.95	0	0.00	46.20	4	4,245	0.09%
2021/09/17	1	47.50	23	47.50	47.35	-22	4,100	-0.54%
2021/09/15	0.1	47.65	0	0.00	47.55	0.1	4,138	0.00%
2021/09/13	5	48.15	0	0.00	48.35	5	4,204	0.12%
2021/09/08	2	47.75	0	0.00	47.25	2	4,312	0.05%
2021/09/06	2	48.25	0	0.00	48.15	2	4,318	0.05%
2021/09/03	1	48.30	0	0.00	48.25	1	4,304	0.02%
2021/09/02	1	48.50	0	0.00	48.25	1	4,344	0.02%
2021/09/01	0	0.00	3	48.55	48.40	-3	4,370	-0.07%
2021/08/31	1	47.65	0	0.00	48.20	1	4,386	0.02%
2021/08/27	1	47.45	0	0.00	47.45	1	4,405	0.02%
2021/08/25	12	47.38	0	0.00	47.60	12	4,498	0.27%
2021/08/20	0	0.00	1	47.45	47.55	-1	4,597	-0.02%
2021/08/12	4	48.65	0	0.00	48.95	4	5,580	0.07%
2021/08/11	0	0.00	1	48.80	48.80	-1	5,583	-0.02%
2021/08/06	0	0.00	6	49.22	49.45	-6	5,660	-0.11%
2021/08/05	0	0.00	2	48.85	48.70	-2	5,663	-0.04%
2021/08/04	0	0.00	1	48.85	49.05	-1	5,896	-0.02%
2021/08/03	2	49.15	2	48.90	49.30	0	5,955	0.00%
2021/07/30	2	48.98	0	0.00	49.05	2	6,127	0.03%
2021/07/29	1	49.10	5	49.00	49.10	-4	6,148	-0.07%
2021/07/28	0	0.00	1	48.20	48.35	-1	6,105	-0.02%
2021/07/26	1	47.60	2.1	47.73	48.10	-1.1	6,098	-0.02%
2021/07/23	5	47.80	7.6	47.83	47.90	-2.6	6,014	-0.04%
2021/07/22	0	0.00	11	46.75	46.85	-11	5,822	-0.19%
2021/07/21	2	45.90	6	45.88	46.00	-4	5,780	-0.07%
2021/07/19	3.1	46.14	3	46.18	46.10	0.1	6,065	0.00%
2021/07/13	1	44.80	0	0.00	44.85	1	6,135	0.02%
2021/07/12	0	0.00	1	45.20	45.20	-1	6,116	-0.02%
2021/07/09	3	45.40	3	45.20	45.00	0	6,084	0.00%
2021/07/08	1	44.60	0.1	44.40	44.65	0.9	6,005	0.01%
2021/07/07	0	0.00	2	44.20	44.40	-2	6,008	-0.03%
2021/07/05	0	0.00	1	43.60	43.50	-1	6,028	-0.02%
2021/07/01	1	43.20	0	0.00	43.20	1	6,112	0.02%
2021/06/29	1	43.60	0	0.00	43.55	1	6,147	0.02%
2021/06/28	0.1	43.80	2	43.85	43.60	-1.9	6,172	-0.03%
2021/06/24	0.1	43.50	3	43.63	43.85	-2.9	6,158	-0.05%
2021/06/22	6	42.55	5	42.60	42.35	1	6,080	0.02%
2021/06/21	5	42.34	1	42.25	42.20	4	6,087	0.07%
2021/06/11	1	42.35	0	0.00	42.40	1	6,240	0.02%
2021/06/10	2	42.40	0	0.00	42.30	2	6,243	0.03%
2021/06/08	1.2	41.38	0	0.00	41.40	1.2	6,192	0.02%
2021/06/04	1	41.90	0	0.00	41.95	1	6,144	0.02%
2021/06/03	1	41.85	0	0.00	41.85	1	6,153	0.02%
2021/06/01	2	42.38	0	0.00	42.20	2	6,061	0.03%
2021/05/25	3	42.60	0	0.00	42.30	3	4,800	0.06%
2021/05/24	0	0.00	1	42.85	42.70	-1	4,755	-0.02%
2021/05/20	0	0.00	0.2	42.10	42.15	-0.2	4,749	0.00%
2021/05/19	1	41.85	0	0.00	41.85	1	4,749	0.02%
2021/05/18	3	41.63	2	41.50	41.90	1	4,748	0.02%
2021/05/17	1.1	41.61	1	41.00	40.80	0.1	4,762	0.00%
2021/05/14	0	0.00	1	43.40	42.80	-1	4,683	-0.02%
2021/05/13	6	42.36	0	0.00	42.10	6	4,629	0.13%
2021/05/12	1	43.90	0	0.00	42.60	1	4,544	0.02%
2021/05/11	2.1	45.44	2.1	45.52	44.85	0	4,277	0.00%
2021/05/10	1	45.25	0	0.00	45.70	1	4,201	0.02%
2021/05/05	0.1	45.10	0	0.00	45.20	0.1	3,929	0.00%
2021/05/04	0	0.00	1	44.25	44.35	-1	3,882	-0.03%
2021/05/03	0	0.00	2	45.10	44.70	-2	3,820	-0.05%
2021/04/28	1	45.70	4	45.73	45.65	-3	3,739	-0.08%
2021/04/27	2	45.95	1	46.00	46.20	1	3,767	0.03%
2021/04/26	16.3	46.34	12	46.65	46.60	4.3	3,705	0.12%
2021/04/23	0	0.00	11	45.24	45.35	-11	3,491	-0.32%
2021/04/21	0	0.00	1	44.35	44.35	-1	3,329	-0.03%
2021/04/20	1	44.20	0	0.00	44.35	1	3,311	0.03%
2021/04/19	2	44.60	0	0.00	44.60	2	3,322	0.06%
2021/04/15	0	0.00	9	43.30	43.30	-9	3,297	-0.27%
2021/04/09	0.2	43.70	1	43.65	43.75	-0.8	3,336	-0.02%
2021/04/08	0	0.00	1	43.55	43.50	-1	3,300	-0.03%
2021/04/07	1.1	43.42	1	43.45	43.65	0.1	3,277	0.00%
2021/04/06	1	43.55	0	0.00	43.65	1	3,270	0.03%
2021/03/30	10	43.58	0	0.00	43.45	10	3,527	0.28%
2021/03/24	0	0.00	1	43.05	43.55	-1	4,322	-0.02%
2021/03/22	0	0.00	3	43.30	43.60	-3	4,406	-0.07%
2021/03/19	0.1	44.80	0	0.00	44.25	0.1	4,320	0.00%
2021/03/18	0	0.00	2	45.70	45.20	-2	4,322	-0.05%
2021/03/16	1	44.70	1	44.95	44.90	0	4,433	0.00%
2021/03/15	4	44.70	0	0.00	44.75	4	4,528	0.09%
2021/03/12	11	44.98	3	44.95	44.95	8	4,737	0.17%
2021/03/11	0.2	45.35	1	45.35	45.35	-0.9	5,010	-0.02%
2021/03/10	2	45.53	1	45.45	45.45	1	5,045	0.02%
2021/03/09	0.1	45.30	0	0.00	45.40	0.1	5,080	0.00%
2021/03/08	0	0.00	1	45.25	45.25	-1	5,088	-0.02%
2021/03/05	0	0.00	0.2	45.00	44.95	-0.2	5,096	0.00%
2021/02/26	2	44.55	0	0.00	45.20	2	5,182	0.04%
2021/02/24	1	44.80	0	0.00	44.55	1	5,110	0.02%
2021/02/23	1	44.45	0	0.00	44.85	1	5,087	0.02%
2021/02/19	1	44.10	6	43.95	44.10	-5	5,037	-0.10%
2021/02/18	1	43.80	0	0.00	43.85	1	5,029	0.02%
2021/02/17	2	43.85	0	0.00	43.75	2	5,010	0.04%
2021/02/02	0	0.00	2	43.50	43.60	-2	5,119	-0.04%
2021/02/01	0	0.00	0.1	43.75	43.25	-0.1	5,130	0.00%
2021/01/29	1	42.90	3	42.90	42.60	-2	5,117	-0.04%
2021/01/28	11	43.25	1	43.30	43.25	10	5,081	0.20%
2021/01/27	22	43.50	0	0.00	43.60	22	5,087	0.43%
2021/01/26	0.5	43.55	0	0.00	43.45	0.5	5,088	0.01%
2021/01/25	0.9	43.15	0	0.00	43.95	0.9	5,087	0.02%
2021/01/21	10	43.35	0	0.00	43.40	10	5,102	0.20%
2021/01/20	2	43.53	6	43.23	43.10	-4	5,100	-0.08%
2021/01/19	5	44.40	0	0.00	44.40	5	5,021	0.10%
2021/01/18	1	44.75	0	0.00	44.55	1	4,997	0.02%
2021/01/15	0	0.00	8.7	45.66	45.05	-8.7	5,015	-0.17%
2021/01/08	1	45.95	0	0.00	45.90	1	5,122	0.02%
2021/01/07	2	45.45	0	0.00	45.60	2	5,099	0.04%
2021/01/06	2	45.25	0	0.00	45.20	2	5,053	0.04%
2021/01/05	0	0.00	1	45.10	45.05	-1	5,013	-0.02%
2021/01/04	0	0.00	1.1	45.55	45.15	-1.1	5,002	-0.02%
2020/12/31	3	45.60	0	0.00	45.85	3	5,008	0.06%
2020/12/30	2	45.68	0	0.00	45.55	2	4,999	0.04%
2020/12/29	2	45.75	0	0.00	45.60	2	4,996	0.04%
2020/12/28	1	45.90	1	46.25	45.90	0	4,988	0.00%
2020/12/25	10	46.49	3	46.30	46.45	7	4,947	0.14%
2020/12/24	2	46.10	0	0.00	46.40	2	4,907	0.04%
2020/12/23	2	44.65	0	0.00	45.00	2	4,737	0.04%
2020/12/22	10	44.95	5	44.95	44.50	5	4,623	0.11%
2020/12/21	1	44.95	2.2	45.16	44.95	-1.2	4,561	-0.03%
2020/12/18	1.2	45.67	0	0.00	45.60	1.2	4,425	0.03%
2020/12/17	1	45.85	3	45.95	46.05	-2	4,185	-0.05%
2020/12/16	0	0.00	15	45.87	45.95	-15	4,169	-0.36%
2020/12/14	1	45.10	1.1	44.49	44.90	-0.1	4,076	0.00%
2020/12/10	0	0.00	2	44.35	44.60	-2	3,999	-0.05%
2020/12/09	2	44.35	0	0.00	44.50	2	3,934	0.05%
2020/12/08	1.6	44.91	2	44.70	45.40	-0.4	3,834	-0.01%
2020/12/07	0	0.00	27	45.06	45.85	-27	3,620	-0.75%
2020/12/04	1	43.30	1	43.55	43.50	0	3,344	0.00%
2020/12/03	3	43.73	1	43.95	43.80	2	3,285	0.06%
2020/12/01	0	0.00	10	44.40	44.50	-10	3,240	-0.31%
2020/11/30	2	44.13	1	44.25	44.50	1	3,235	0.03%
2020/11/25	1	43.80	0	0.00	43.90	1	3,254	0.03%
2020/11/24	0	0.00	1	43.35	43.50	-1	3,245	-0.03%
2020/11/20	1	43.15	0	0.00	43.25	1	3,250	0.03%
2020/11/12	0.9	43.60	0	0.00	43.85	0.9	3,324	0.03%
2020/11/11	0	0.00	5	43.39	44.00	-5	3,346	-0.15%
2020/11/10	0	0.00	0.2	42.50	42.95	-0.2	3,273	-0.01%
2020/11/09	3	42.02	0	0.00	42.00	3	3,262	0.09%
2020/10/30	3	41.70	0	0.00	41.50	3	3,171	0.09%
2020/10/29	1	41.95	0	0.00	41.85	1	3,118	0.03%
2020/10/27	1	42.60	0	0.00	42.55	1	3,113	0.03%
2020/10/22	1	42.10	0	0.00	43.20	1	3,106	0.03%
2020/10/20	1	42.75	0	0.00	42.65	1	2,920	0.03%
2020/10/19	2	42.80	0	0.00	43.20	2	2,899	0.07%
2020/10/15	2	43.40	1	43.10	42.95	1	2,865	0.03%
2020/10/13	8	43.74	0	0.00	43.85	8	2,846	0.28%
2020/10/12	1	44.30	0	0.00	44.20	1	2,839	0.04%
2020/10/08	0	0.00	1	44.15	44.70	-1	2,849	-0.04%
2020/09/30	0	0.00	1	43.05	43.00	-1	2,825	-0.04%
2020/09/29	1	43.40	1	43.35	43.30	0	2,824	0.00%
2020/09/24	3	41.50	0	0.00	41.45	3	2,721	0.11%
2020/09/23	2	46.20	0	0.00	46.15	2	2,590	0.08%
2020/09/22	1	46.45	0	0.00	46.60	1	2,499	0.04%
2020/09/21	0.1	46.95	0	0.00	46.85	0.1	2,460	0.00%
2020/09/17	0	46.75	0	0.00	46.55	0	2,381	0.00%
2020/09/14	0.1	46.40	0	0.00	46.35	0.1	2,348	0.00%
2020/09/11	0	0.00	3	46.20	46.30	-3	2,335	-0.13%
2020/09/09	0.1	46.15	0	0.00	46.15	0.1	2,306	0.00%
2020/09/08	1	46.05	0	0.00	45.85	1	2,307	0.04%
2020/09/04	0.1	45.85	0	0.00	45.80	0.1	2,420	0.00%
2020/09/03	1	45.50	0	0.00	45.60	1	2,467	0.04%
2020/08/27	1	45.20	0	0.00	45.50	1	2,459	0.04%
2020/08/26	0.1	45.70	0	0.00	45.50	0.1	2,500	0.00%
2020/08/25	0	0.00	1	45.00	44.95	-1	2,531	-0.04%
2020/08/21	0	0.00	1	44.10	44.35	-1	2,688	-0.04%
2020/08/20	0	0.00	1	43.85	43.50	-1	2,678	-0.04%
2020/08/19	0.1	44.60	0	0.00	44.45	0.1	2,644	0.00%
2020/08/18	2	44.48	10	44.30	44.30	-8	2,619	-0.31%
2020/08/17	1	43.90	1	44.35	44.35	0	2,621	0.00%
2020/08/13	1	43.85	0	0.00	43.75	1	2,596	0.04%
2020/08/11	0.2	42.95	0	0.00	42.70	0.2	2,603	0.01%
2020/08/10	1	42.90	0	0.00	42.90	1	2,640	0.04%
2020/08/07	1	42.75	5	43.19	42.85	-4	2,686	-0.15%
2020/08/06	0.1	43.50	0	0.00	42.95	0.1	2,722	0.00%
2020/08/04	1	42.30	0	0.00	42.30	1	2,780	0.04%
2020/08/03	6	42.46	1	42.25	42.20	5	2,816	0.18%
2020/07/28	0	0.00	10	41.90	41.60	-10	2,799	-0.36%
2020/07/27	20	42.55	10	42.40	42.30	10	2,799	0.36%
2020/07/24	1	42.90	0	0.00	42.80	1	2,805	0.04%
2020/07/23	1	43.20	0	0.00	43.40	1	2,805	0.04%
2020/07/17	1	43.00	0	0.00	42.90	1	2,852	0.04%
2020/07/13	1	43.05	0	0.00	42.80	1	2,833	0.04%
2020/07/03	10	43.80	0	0.00	43.85	10	2,768	0.36%
2020/07/01	0.1	44.10	0	0.00	43.95	0.1	2,774	0.00%
2020/06/29	2	43.45	0	0.00	43.60	2	2,797	0.07%
2020/06/24	1	43.90	2	44.10	43.90	-1	2,802	-0.04%
2020/06/18	1	43.95	0	0.00	44.05	1	2,865	0.03%
2020/06/15	0.1	44.05	0	0.00	43.70	0.1	3,099	0.00%
2020/06/12	1.1	43.95	0	0.00	43.60	1.1	3,148	0.03%
2020/06/10	0	0.00	1	45.85	45.85	-1	3,127	-0.03%
2020/06/09	0	0.00	1	46.40	46.50	-1	3,185	-0.03%
2020/06/05	0	0.00	11	47.10	47.25	-11	3,232	-0.34%
2020/06/04	0.1	46.30	3	46.35	46.40	-2.9	3,182	-0.09%
2020/06/03	3	46.12	0	0.00	46.25	3	3,179	0.09%
2020/06/02	2	45.45	2	45.13	45.40	0	3,135	0.00%
2020/05/29	1	44.40	0	0.00	44.35	1	3,033	0.03%
2020/05/28	2	44.88	0	0.00	44.75	2	2,899	0.07%
2020/05/27	0	0.00	1	44.30	44.45	-1	2,910	-0.03%
2020/05/22	1	43.95	0	0.00	44.10	1	2,961	0.03%
2020/05/20	1	43.80	0	0.00	43.80	1	2,930	0.03%
2020/05/19	0	0.00	3	43.90	44.00	-3	2,928	-0.10%
2020/05/18	3	43.45	0	0.00	43.10	3	2,914	0.10%
2020/05/14	2	43.15	0	0.00	43.05	2	2,866	0.07%
2020/04/30	0	0.00	0	43.85	43.65	0	2,783	0.00%
2020/04/29	1	43.25	0	0.00	43.70	1	2,799	0.04%
2020/04/27	0	0.00	2	42.00	42.35	-2	2,919	-0.07%
2020/04/24	1	40.60	0	0.00	40.55	1	2,911	0.03%
2020/04/22	0.1	40.65	0	0.00	40.30	0.1	2,922	0.00%
2020/04/16	0	41.75	0	0.00	41.20	0	2,895	0.00%
2020/04/14	0	0.00	1	41.30	41.50	-1	2,874	-0.03%
2020/04/09	0	0.00	1	40.35	40.30	-1	2,865	-0.03%
2020/04/08	1	40.60	1	40.45	40.40	0	2,858	0.00%
2020/04/07	2	40.45	0	0.00	40.45	2	2,843	0.07%
2020/03/30	0	0.00	1	39.80	40.00	-1	2,784	-0.04%
2020/03/27	3	39.55	0	0.00	39.55	3	2,871	0.10%
2020/03/24	1	37.00	0	0.00	36.85	1	3,033	0.03%
2020/03/23	0.1	35.00	0	0.00	34.15	0.1	3,025	0.00%
2020/03/19	0	0.00	1	33.55	32.90	-1	2,948	-0.03%
2020/03/17	1.2	38.07	0	0.00	38.00	1.2	2,762	0.04%
2020/03/16	1.2	40.04	0	0.00	40.05	1.2	2,713	0.04%
2020/03/13	0	0.00	2	38.95	40.40	-2	2,685	-0.07%
2020/03/12	0.1	42.00	0	0.00	41.80	0.1	2,579	0.00%
2020/03/11	1	43.85	0	0.00	43.85	1	2,497	0.04%
2020/03/10	1	43.90	0	0.00	43.95	1	2,482	0.04%
2020/03/02	4	44.86	0	0.00	44.50	4	2,411	0.17%
2020/02/27	0	0.00	2	44.68	44.85	-2	2,420	-0.08%
2020/02/25	0	0.00	2	44.90	45.00	-2	2,370	-0.08%
2020/02/24	2	45.18	3	45.20	45.10	-1	2,371	-0.04%
2020/02/21	1	45.50	0	0.00	45.50	1	2,360	0.04%
2020/02/20	0.1	46.00	1	45.80	45.70	-0.9	2,358	-0.04%
2020/02/19	1	46.10	0	0.00	46.20	1	2,346	0.04%
2020/02/18	6	45.75	8	46.05	46.05	-2	2,339	-0.09%
2020/02/14	1	45.95	0	0.00	45.85	1	2,369	0.04%
2020/02/11	2.2	45.51	1	45.75	45.35	1.2	2,393	0.05%
2020/02/10	0.1	45.70	0	0.00	45.50	0.1	2,397	0.00%
2020/02/06	1.1	45.71	0	0.00	45.55	1.1	2,426	0.04%
2020/02/04	2	45.10	0	0.00	45.00	2	2,417	0.08%
2020/02/03	0	0.00	2	44.80	44.90	-2	2,404	-0.08%
2020/01/31	10.1	45.46	1	45.55	45.25	9.1	2,388	0.38%
2020/01/20	0	0.00	10	47.00	47.10	-10	2,265	-0.44%
2020/01/17	3	46.78	0	0.00	46.85	3	2,245	0.13%
2020/01/14	1	46.45	0	0.00	46.40	1	2,321	0.04%
2019/12/19	7	45.74	0	0.00	45.90	7	5,119	0.14%
2019/11/27	3.1	46.64	2	46.88	46.80	1.1	5,166	0.02%
2019/11/22	1	46.60	0	0.00	46.55	1	5,154	0.02%
2019/11/18	0	0.00	3	46.85	46.85	-3	5,184	-0.06%
2019/11/13	1	46.60	0	0.00	46.50	1	5,195	0.02%
2019/11/12	2	46.70	0	0.00	46.90	2	5,211	0.04%
2019/11/11	11	46.80	0	0.00	46.70	11	5,200	0.21%
2019/11/08	4	47.13	0	0.00	47.05	4	5,173	0.08%
2019/11/06	0.1	47.60	10	47.33	47.45	-10	5,160	-0.19%
2019/11/05	0.1	47.25	1	47.00	47.10	-0.9	5,138	-0.02%
2019/11/01	2	46.80	0	0.00	46.95	2	5,120	0.04%
2019/10/29	2	46.80	1	46.80	46.80	1	5,095	0.02%
2019/10/28	6	46.93	0	0.00	47.00	6	5,078	0.12%
2019/10/24	3	47.32	3	47.37	47.50	0	5,045	0.00%
2019/10/23	0	0.00	5	47.40	47.50	-5	5,022	-0.10%
2019/10/22	0	0.00	3	47.03	47.00	-3	4,995	-0.06%
2019/10/21	0.1	47.00	0	0.00	46.75	0.1	4,961	0.00%
2019/10/18	0.1	46.10	0	0.00	45.90	0.1	4,899	0.00%
2019/10/14	0	45.80	1	45.80	45.65	-1	4,751	-0.02%
2019/10/09	1	45.45	0	0.00	45.30	1	4,717	0.02%
2019/10/08	2	45.28	0	0.00	45.40	2	4,689	0.04%
2019/10/04	2	45.60	0	0.00	45.70	2	4,607	0.04%
2019/10/02	7.1	45.72	1	45.90	45.90	6.1	4,330	0.14%
2019/09/27	0	0.00	1	49.85	49.90	-1	2,437	-0.04%
2019/09/25	0.1	50.00	0	0.00	49.80	0.1	1,821	0.00%
2019/09/24	2	49.70	1	49.70	49.65	1	1,784	0.06%
2019/09/23	1.1	50.01	0	0.00	49.80	1.1	1,758	0.06%
2019/09/20	1	49.90	0	0.00	49.80	1	1,749	0.06%
2019/09/17	0.1	50.20	0	0.00	50.20	0.1	1,703	0.01%
2019/09/16	0	0.00	1	50.00	50.00	-1	1,705	-0.06%
2019/09/09	0	0.00	1	49.60	49.70	-1	1,681	-0.06%
2019/09/06	0	0.00	5	49.50	49.30	-5	1,680	-0.30%
2019/09/03	1	49.35	1	49.40	49.25	0	1,677	0.00%
2019/09/02	0	0.00	1	49.40	49.50	-1	1,683	-0.06%
2019/08/27	1	48.55	0	0.00	48.40	1	1,650	0.06%
2019/08/26	4	48.85	0	0.00	48.80	4	1,610	0.25%
2019/08/22	0	0.00	1	48.90	48.90	-1	1,597	-0.06%
2019/08/15	2	48.70	0	0.00	48.95	2	1,622	0.12%
2019/08/12	1	48.10	1	48.50	48.25	0	1,598	0.00%
2019/08/07	1.1	48.14	0	0.00	48.00	1.1	1,606	0.07%
2019/08/02	0	0.00	1	48.40	48.40	-1	1,605	-0.06%
2019/07/31	0	0.00	1	48.85	48.80	-1	1,615	-0.06%
2019/07/25	1	48.95	0	0.00	48.90	1	1,614	0.06%
2019/07/24	0	0.00	0.2	49.05	48.90	-0.2	1,626	-0.01%
2019/07/23	1	49.05	0	0.00	49.05	1	1,609	0.06%
2019/07/18	0	0.00	1	49.25	49.40	-1	1,602	-0.06%
2019/07/15	1	49.05	0	0.00	49.25	1	1,602	0.06%
2019/07/12	2	49.13	0	0.00	49.15	2	1,626	0.12%
2019/07/09	1.1	49.40	0	0.00	49.45	1.1	1,649	0.06%
2019/07/05	8	49.60	0	0.00	49.65	8	1,685	0.47%
2019/06/27	12	49.74	0	0.00	49.75	12	1,856	0.65%
2019/06/26	0.1	49.75	3	49.70	49.75	-2.9	1,945	-0.15%
2019/06/24	0	0.00	1	50.00	50.00	-1	1,993	-0.05%
2019/06/20	0	0.00	1	50.00	49.90	-1	1,988	-0.05%
2019/06/19	1	49.75	0	0.00	49.90	1	2,011	0.05%
2019/06/18	0.1	49.10	0	0.00	49.00	0.1	2,011	0.00%
2019/06/13	0	0.00	5	48.55	48.50	-5	2,147	-0.23%
2019/06/12	0	0.00	4	48.65	48.75	-4	2,416	-0.17%
2019/06/10	0	0.00	2	48.65	48.70	-2	2,457	-0.08%
2019/06/05	1	48.80	4	48.65	48.70	-3	2,533	-0.12%
2019/06/04	5	48.95	0	0.00	49.00	5	2,531	0.20%
2019/06/03	0	0.00	2	48.90	48.90	-2	2,532	-0.08%
2019/05/31	5.1	48.50	0	0.00	48.80	5.1	2,523	0.20%
2019/05/29	2	48.45	0	0.00	48.35	2	2,510	0.08%
2019/05/27	5	48.85	0	0.00	49.20	5	2,443	0.20%
2019/05/16	2	47.95	0	0.00	47.75	2	2,419	0.08%
2019/05/03	3	49.20	0	0.00	49.25	3	2,537	0.12%
2019/04/30	0	0.00	5	49.40	49.45	-5	2,539	-0.20%
2019/04/26	3	48.70	0	0.00	48.80	3	2,529	0.12%
2019/04/08	0	0.00	4	50.60	50.60	-4	2,534	-0.16%
2019/04/03	0	0.00	2	50.55	50.50	-2	2,534	-0.08%
2019/04/01	0	0.00	1	51.50	50.90	-1	2,640	-0.04%
2019/03/29	0	0.00	1	50.00	50.80	-1	2,550	-0.04%
2019/03/27	0	0.00	6	49.65	49.75	-6	2,528	-0.24%
2019/03/26	0	0.00	10	49.45	49.45	-10	2,493	-0.40%
2019/03/22	0	0.00	9	49.32	49.25	-9	2,481	-0.36%
2019/03/21	0	0.00	15	49.21	49.35	-15	2,453	-0.61%
2019/03/20	0	0.00	52	48.64	48.70	-52	2,416	-2.15%
2019/03/19	6	49.03	0	0.00	48.90	6	2,361	0.25%
2019/03/18	4	48.38	0	0.00	48.55	4	2,302	0.17%
2019/03/13	1	47.45	0	0.00	47.40	1	1,994	0.05%
2019/03/07	1	47.50	0	0.00	47.50	1	1,942	0.05%
2019/02/19	0	0.00	10	47.85	47.90	-10	1,981	-0.50%
2019/02/13	1	47.80	0	0.00	47.65	1	1,986	0.05%
2019/02/11	0	0.00	17	48.28	48.40	-17	1,951	-0.87%
2019/01/30	0	0.00	5	47.91	47.95	-5	1,911	-0.26%
2019/01/29	2	47.53	0	0.00	47.80	2	1,912	0.10%
2019/01/28	1	47.80	3	47.92	47.95	-2	1,901	-0.11%
2019/01/25	0	0.00	6	47.57	47.60	-6	1,890	-0.32%
2019/01/24	0	0.00	23	47.06	47.45	-23	1,868	-1.23%
2019/01/23	0	0.00	14	46.86	46.90	-14	1,851	-0.76%
2019/01/15	0.1	46.60	0	0.00	46.60	0.1	1,927	0.01%
2018/12/26	1	43.90	0	0.00	44.15	1	2,287	0.04%
2018/12/25	2	44.10	0	0.00	43.90	2	2,269	0.09%
2018/12/24	3	44.92	1	44.85	44.90	2	2,216	0.09%
2018/12/21	11	45.46	1	45.50	46.15	10	2,204	0.45%
2018/12/06	1	45.80	0	0.00	45.65	1	2,430	0.04%
2018/11/30	0.2	46.80	0	0.00	46.90	0.2	4,360	0.00%
2018/11/29	0	0.00	1	46.85	46.50	-1	4,700	-0.02%
2018/11/27	1	46.20	0	0.00	46.25	1	4,977	0.02%
2018/11/26	2	47.05	2	47.58	46.20	0	5,043	0.00%
2018/11/23	1	45.60	0	0.00	45.90	1	5,007	0.02%
2018/11/13	0	0.00	9	46.72	46.80	-9	5,157	-0.17%
2018/11/12	0	0.00	4	46.56	46.60	-4	5,163	-0.08%
2018/11/08	0	0.00	3	46.70	46.70	-3	5,221	-0.06%
2018/11/07	0	0.00	1	46.65	46.40	-1	5,426	-0.02%
2018/11/06	0	0.00	6	46.38	46.55	-6	5,587	-0.11%
2018/11/02	0	0.00	5	46.11	46.20	-5	5,620	-0.09%
2018/10/31	2	45.00	0	0.00	45.35	2	5,721	0.03%
2018/10/26	0	0.00	1	44.25	44.40	-1	5,726	-0.02%
2018/10/25	1	45.00	3	44.93	45.00	-2	5,721	-0.03%
2018/10/23	1	45.65	0	0.00	45.40	1	5,730	0.02%
2018/10/19	0	0.00	5	45.80	45.90	-5	5,681	-0.09%
2018/10/12	1	46.25	0	0.00	46.25	1	5,486	0.02%
2018/10/11	1	45.20	0	0.00	45.60	1	5,469	0.02%
2018/10/09	1	46.80	0	0.00	46.65	1	5,337	0.02%
2018/09/17	0	0.00	2	47.55	47.50	-2	5,115	-0.04%
2018/09/14	0	0.00	1	47.95	47.50	-1	5,117	-0.02%
2018/09/13	0	0.00	5	47.53	47.65	-5	5,104	-0.10%
2018/09/12	3	47.00	3	46.75	46.90	0	5,051	0.00%
2018/09/10	1	45.00	0	0.00	44.60	1	4,834	0.02%
2018/09/05	2	49.33	0	0.00	48.80	2	3,239	0.06%
2018/09/04	1	50.00	0	0.00	49.95	1	2,892	0.03%
2018/09/03	0	0.00	1	49.95	50.00	-1	2,724	-0.04%
2018/08/30	1	49.20	4	49.25	49.30	-3	2,659	-0.11%
2018/08/15	10	47.95	1	48.00	48.00	9	2,873	0.31%
2018/08/14	1	47.60	0	0.00	47.65	1	2,835	0.04%
2018/08/10	2	48.00	0	0.00	48.00	2	2,483	0.08%
2018/08/08	0	0.00	1	47.85	47.90	-1	2,452	-0.04%
2018/08/07	1	47.70	0	0.00	47.65	1	2,382	0.04%
2018/08/06	0	0.00	1	47.35	47.35	-1	2,406	-0.04%
2018/07/16	1	45.45	0	0.00	45.40	1	2,542	0.04%
2018/07/05	2	44.05	0	0.00	44.00	2	2,639	0.08%
2018/06/29	0	0.00	1	45.25	45.25	-1	2,683	-0.04%
2018/06/28	2	44.50	0	0.00	44.60	2	2,663	0.08%
2018/06/15	1	46.00	0	0.00	45.90	1	2,624	0.04%
2018/06/14	1	46.50	0	0.00	46.35	1	2,513	0.04%
2018/06/13	0	0.00	7	47.55	47.25	-7	2,469	-0.28%
2018/06/12	1	47.60	0	0.00	47.65	1	2,520	0.04%
2018/06/11	3	47.88	0	0.00	47.60	3	2,510	0.12%
2018/06/08	1	47.40	0	0.00	47.60	1	2,477	0.04%
2018/06/07	2	47.55	1	47.65	47.45	1	2,455	0.04%
2018/06/06	2	47.85	0	0.00	47.85	2	2,452	0.08%
2018/06/05	0	0.00	2	46.45	46.80	-2	2,345	-0.09%
2018/06/04	2	46.65	0.1	46.60	46.60	2	2,310	0.08%
2018/05/31	0	0.00	1	45.60	45.40	-1	2,230	-0.04%
2018/05/30	1	45.50	0	0.00	45.50	1	2,150	0.05%
2018/05/24	2	46.20	1	46.10	46.30	1	2,108	0.05%
2018/05/18	1	45.80	0	0.00	45.90	1	2,105	0.05%
2018/05/04	1	45.40	0	0.00	45.35	1	2,347	0.04%
2018/05/03	1	45.60	0	0.00	45.50	1	2,450	0.04%
2018/04/18	1	44.50	0	0.00	44.45	1	2,574	0.04%
2018/04/13	1	45.10	0	0.00	45.15	1	2,574	0.04%
2018/04/09	1	44.90	0	0.00	44.80	1	2,583	0.04%
2018/04/03	5	45.07	0	0.00	45.20	5	2,589	0.19%
2018/03/30	2	44.98	0	0.00	45.00	2	2,586	0.08%
2018/03/29	4	45.04	0	0.00	44.90	4	2,585	0.15%
2018/03/28	2	45.25	0	0.00	45.30	2	2,582	0.08%
2018/03/27	0	0.00	1	45.45	45.40	-1	2,578	-0.04%
2018/03/15	0	0.00	2	45.65	45.50	-2	2,734	-0.07%
2018/03/14	1	45.15	0	0.00	45.50	1	2,727	0.04%
2018/03/12	2	45.28	0	0.00	44.95	2	2,704	0.07%
2018/03/06	2	44.30	0.1	44.60	44.35	1.9	2,693	0.07%
2018/02/06	1	43.10	4	42.19	42.20	-3	2,599	-0.12%
2018/02/01	1	46.00	0	0.00	45.55	1	2,514	0.04%
2018/01/30	0	0.00	1	46.15	45.55	-1	2,471	-0.04%
2018/01/29	7	46.36	0	0.00	46.50	7	2,443	0.29%
2018/01/26	2	46.03	0	0.00	46.45	2	2,421	0.08%
2018/01/24	45	44.91	0	0.00	45.00	45	2,263	1.99%
2018/01/23	21	44.04	0	0.00	44.95	21	2,212	0.95%
2018/01/15	1.1	42.69	0	0.00	42.85	1.1	2,080	0.05%
2018/01/10	0	0.00	1	42.80	42.75	-1	2,122	-0.05%
2018/01/09	0	0.00	1	43.05	43.15	-1	2,123	-0.05%
2018/01/05	0	0.00	0.2	43.10	43.10	-0.2	2,102	-0.01%
2018/01/04	8	42.73	0	0.00	42.65	8	2,116	0.38%
2018/01/03	20	43.07	0	0.00	43.15	20	2,125	0.94%
2018/01/02	13	42.64	0	0.00	43.15	13	2,095	0.62%