興富發 (2542)-玉山-雙和券商分點個股進出

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
44.35
漲跌
▲0.15
漲幅
+0.34%
成交量
4,787張
產業
上市營建類股
914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－玉山-雙和券商分點個股進出

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

玉山-雙和券商分點個股進出
玉山-雙和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
2024/05/27	1.1	44.27	0	0.00	44.20	1.1	7,901	0.01%
2024/05/24	1	44.35	0.2	44.41	44.35	0.8	7,824	0.01%
2024/05/23	17	44.48	6.2	44.70	44.50	10.8	7,797	0.14%
2024/05/22	1	45.00	1	45.20	45.25	0	7,713	0.00%
2024/05/21	5	44.66	0	0.00	44.60	5	7,653	0.07%
2024/05/20	2	45.38	6	45.20	45.20	-4	7,604	-0.05%
2024/05/16	0.2	45.73	3	45.33	45.55	-2.8	7,519	-0.04%
2024/05/15	8.1	45.01	3	44.87	44.45	5.1	7,358	0.07%
2024/05/14	3	45.72	3.4	45.85	45.25	-0.4	7,245	-0.01%
2024/05/13	1	45.00	4.2	45.84	46.10	-3.2	7,185	-0.04%
2024/05/10	4.1	45.60	17	45.54	45.20	-12.9	7,097	-0.18%
2024/05/09	12.1	46.39	7	46.34	45.65	5.1	6,975	0.07%
2024/05/08	5.2	47.22	2	46.85	46.85	3.2	6,745	0.05%
2024/05/07	6.1	47.84	17.1	47.89	47.85	-11	6,490	-0.17%
2024/05/06	7	47.65	9	48.04	48.15	-2	5,901	-0.03%
2024/05/03	7.5	46.85	63	47.56	47.20	-55.5	5,458	-1.02%
2024/05/02	8.1	46.70	10.2	46.32	46.60	-2.2	4,966	-0.04%
2024/04/30	3	44.00	4	44.10	44.30	-1	4,411	-0.02%
2024/04/29	2	43.65	9.8	43.87	44.30	-7.8	4,274	-0.18%
2024/04/26	8	43.32	1.1	43.00	42.95	6.9	4,063	0.17%
2024/04/25	3.1	42.31	0	0.00	42.70	3.1	3,964	0.08%
2024/04/23	50	42.20	5.4	42.06	42.25	44.6	3,821	1.17%
2024/04/22	11	43.00	35.2	43.76	42.40	-24.2	3,769	-0.64%
2024/04/19	4	41.15	2	41.45	41.45	2	3,371	0.06%
2024/04/18	32.1	40.60	33.5	41.64	41.60	-1.4	3,204	-0.04%
2024/04/17	0	0.00	3.1	40.72	40.85	-3.1	3,087	-0.10%
2024/04/16	5	40.15	30	40.20	40.10	-25	3,049	-0.82%
2024/04/15	10	41.05	0	41.00	40.80	10	2,983	0.34%
2024/04/11	7	41.17	0	0.00	41.10	7	2,921	0.24%
2024/04/10	9.4	41.44	0	0.00	41.35	9.4	2,896	0.32%
2024/04/09	0	0.00	1	41.00	41.20	-1	2,858	-0.03%
2024/04/08	0	0.00	22.5	40.59	40.70	-22.5	2,790	-0.80%
2024/04/03	1	40.15	0	0.00	40.25	1	2,717	0.04%
2024/04/02	6.1	40.13	3	40.20	40.10	3.1	2,680	0.12%
2024/04/01	1	40.15	1	40.45	40.25	0	2,666	0.00%
2024/03/29	2	40.33	0	40.35	40.15	2	2,645	0.07%
2024/03/28	2.1	40.23	3.2	40.45	40.50	-1.1	2,610	-0.04%
2024/03/27	15.4	39.98	2.8	40.41	40.60	12.6	2,567	0.49%
2024/03/26	3	39.05	3	39.07	39.00	0	2,505	0.00%
2024/03/25	0.1	39.15	1	39.30	39.35	-0.9	2,514	-0.04%
2024/03/21	1	38.85	0	0.00	38.65	1	2,556	0.04%
2024/03/20	3.6	38.60	0	0.00	38.50	3.6	2,570	0.14%
2024/03/19	24.6	38.61	132.8	38.65	38.70	-108.2	2,526	-4.28%	大賣/鉅額交易
2024/03/18	0.2	39.15	0	0.00	39.10	0.2	2,512	0.01%
2024/03/15	2.4	39.24	25.5	39.21	39.20	-23.2	2,527	-0.92%
2024/03/13	0	0.00	10	39.85	39.80	-10	2,452	-0.41%
2024/03/11	0	0.00	2	39.70	39.90	-2	2,450	-0.08%
2024/03/08	1.4	39.63	0	0.00	39.75	1.4	2,447	0.06%
2024/03/07	0	0.00	1	39.60	39.90	-1	2,448	-0.04%
2024/03/06	2.1	39.65	1.6	39.67	39.65	0.5	2,423	0.02%
2024/03/05	0.1	39.69	0	0.00	39.60	0.1	2,426	0.01%
2024/03/04	1.1	39.66	0	0.00	39.65	1.1	2,423	0.05%
2024/03/01	0	39.70	1	39.70	39.70	-1	2,424	-0.04%
2024/02/29	0	39.70	0	0.00	39.70	0	2,424	0.00%
2024/02/27	1	39.95	0	0.00	39.70	1	2,419	0.04%
2024/02/26	4.1	39.82	0	0.00	39.90	4.1	2,444	0.17%
2024/02/23	0.1	39.83	1.7	39.74	39.55	-1.6	2,440	-0.07%
2024/02/22	6	39.87	0	0.00	39.75	6	2,457	0.24%
2024/02/20	1.1	39.51	4	39.58	39.65	-2.9	2,431	-0.12%
2024/02/19	0.2	39.70	0	0.00	39.65	0.2	2,425	0.01%
2024/02/16	3.1	39.37	16.9	39.50	39.65	-13.8	2,471	-0.56%
2024/02/15	2.1	39.50	0	0.00	39.50	2.1	2,442	0.08%
2024/02/05	2	39.63	0	0.00	39.80	2	2,434	0.08%
2024/02/02	1	39.50	1.2	39.65	39.70	-0.2	2,421	-0.01%
2024/02/01	1.4	39.60	0	0.00	39.60	1.4	2,413	0.06%
2024/01/31	0.1	39.65	0	0.00	39.60	0.1	2,424	0.01%
2024/01/30	10	39.75	0	0.00	39.55	10	2,433	0.41%
2024/01/29	0	0.00	2	39.65	39.80	-2	2,449	-0.08%
2024/01/26	0.1	39.55	0	0.00	39.60	0.1	2,465	0.00%
2024/01/25	0.2	39.62	0	0.00	39.50	0.2	2,483	0.01%
2024/01/24	2.6	39.55	4	39.50	39.55	-1.4	2,510	-0.06%
2024/01/23	2	39.48	2	39.50	39.50	0	2,520	0.00%
2024/01/22	0	39.70	0	0.00	39.55	0	2,510	0.00%
2024/01/19	2	39.68	0	0.00	39.70	2	2,499	0.08%
2024/01/18	4.1	39.73	0	0.00	39.70	4.1	2,497	0.16%
2024/01/17	1.1	39.66	2	39.75	39.85	-0.9	2,489	-0.04%
2024/01/16	2	39.63	0	0.00	39.70	2	2,446	0.08%
2024/01/12	0.2	40.00	2	39.90	39.90	-1.8	2,406	-0.08%
2024/01/11	4	39.96	0	0.00	39.95	4	2,476	0.16%
2024/01/10	0	0.00	0.8	40.05	40.00	-0.8	2,744	-0.03%
2024/01/09	1	40.05	0	0.00	40.05	1	2,789	0.04%
2024/01/08	0.1	40.20	1	40.25	40.20	-0.9	2,845	-0.03%
2024/01/03	10	40.20	0.1	40.25	40.10	9.9	2,985	0.33%
2023/12/29	1.1	40.01	1.7	40.18	40.10	-0.5	3,004	-0.02%
2023/12/27	35.1	40.05	1	40.15	40.10	34.1	3,055	1.11%
2023/12/25	0.3	40.00	0	0.00	40.00	0.3	3,138	0.01%
2023/12/22	1	39.90	0	0.00	39.90	1	3,231	0.03%
2023/12/21	10.1	39.75	0	0.00	39.90	10.1	3,414	0.29%
2023/12/20	3	39.95	0.1	40.10	40.15	2.9	3,410	0.09%
2023/12/19	0.1	40.10	0	0.00	40.15	0.1	3,443	0.00%
2023/12/18	1.1	40.15	1.4	40.13	40.45	-0.3	3,468	-0.01%
2023/12/15	0.5	40.35	1	40.40	40.40	-0.5	3,484	-0.01%
2023/12/14	0.5	40.40	0.4	40.31	40.40	0.1	3,472	0.00%
2023/12/13	4.2	40.00	0	0.00	40.05	4.2	3,497	0.12%
2023/12/12	3	39.94	0	0.00	39.90	3	3,540	0.09%
2023/12/11	0.1	40.17	0	0.00	40.10	0.1	3,549	0.00%
2023/12/08	1.2	40.21	0	0.00	40.15	1.2	3,540	0.03%
2023/12/07	3.2	40.31	3.6	40.27	40.20	-0.4	3,523	-0.01%
2023/12/06	6.8	40.41	1	40.45	40.35	5.8	3,531	0.17%
2023/12/05	0	0.00	2	40.60	40.55	-2	3,489	-0.06%
2023/12/04	0.2	40.73	0	0.00	40.70	0.2	3,476	0.00%
2023/12/01	1	40.80	0	0.00	40.80	1	3,447	0.03%
2023/11/29	3	40.88	0	0.00	40.85	3	3,496	0.09%
2023/11/28	1	40.90	0	0.00	40.95	1	3,489	0.03%
2023/11/27	2.1	41.06	0	0.00	40.95	2.1	3,468	0.06%
2023/11/24	1	41.10	3	41.27	41.20	-2	3,471	-0.06%
2023/11/22	0	0.00	1	41.05	41.05	-1	3,467	-0.03%
2023/11/21	0.8	41.00	0	0.00	40.85	0.8	3,444	0.02%
2023/11/20	0.7	41.00	6.3	41.02	41.10	-5.6	3,427	-0.16%
2023/11/16	0	0.00	2	40.90	41.00	-2	3,433	-0.06%
2023/11/15	1	40.65	1	40.70	40.90	0	3,434	0.00%
2023/11/14	0	0.00	2	40.85	40.85	-2	3,400	-0.06%
2023/11/13	0.1	40.65	2	40.65	40.60	-1.9	3,398	-0.06%
2023/11/10	4.1	40.53	0	0.00	40.55	4.1	3,391	0.12%
2023/11/09	0	0.00	2	40.60	40.60	-2	3,392	-0.06%
2023/11/08	1.1	40.61	0	0.00	40.60	1.1	3,434	0.03%
2023/11/07	5	40.72	0	0.00	40.70	5	3,506	0.14%
2023/11/06	5	40.51	3.3	40.75	40.70	1.7	3,513	0.05%
2023/11/03	1.4	40.66	0	0.00	40.60	1.4	3,494	0.04%
2023/11/02	6.9	40.61	0.1	40.70	40.60	6.8	3,494	0.19%
2023/11/01	0	40.65	0	0.00	40.60	0	3,493	0.00%
2023/10/31	1.2	40.63	2.2	40.85	40.70	-1	3,483	-0.03%
2023/10/30	2	40.73	0	0.00	40.90	2	3,473	0.06%
2023/10/27	0.3	40.95	1	40.85	40.80	-0.7	3,471	-0.02%
2023/10/25	0.1	41.05	0	0.00	41.00	0.1	3,465	0.00%
2023/10/23	1	40.75	0	0.00	40.75	1	3,488	0.03%
2023/10/19	0.1	41.80	1	41.80	41.80	-0.9	3,542	-0.03%
2023/10/18	0	0.00	2	41.40	42.05	-2	3,479	-0.06%
2023/10/17	2	40.93	0	0.00	41.00	2	3,199	0.06%
2023/10/16	0	0.00	3	40.95	41.30	-3	3,162	-0.09%
2023/10/13	0	0.00	2	40.55	40.85	-2	3,128	-0.06%
2023/10/12	0	0.00	1.2	39.93	40.20	-1.2	3,125	-0.04%
2023/10/11	13	39.79	8	40.08	40.10	5	3,128	0.16%
2023/10/06	1	39.05	0	0.00	39.40	1	3,089	0.03%
2023/10/05	2.6	39.15	0	0.00	39.10	2.6	3,071	0.08%
2023/10/04	6	39.07	0	0.00	39.10	6	3,075	0.20%
2023/10/03	4	39.25	0	0.00	39.25	4	3,077	0.13%
2023/10/02	1	39.25	0.7	39.50	39.30	0.3	3,075	0.01%
2023/09/28	3	39.50	0	0.00	39.45	3	3,028	0.10%
2023/09/27	6.9	39.66	0	0.00	39.55	6.9	2,981	0.23%
2023/09/26	14.1	39.86	13	39.86	40.00	1.1	2,901	0.04%
2023/09/25	10.3	43.45	1	43.40	43.05	9.3	2,712	0.34%
2023/09/22	5	43.44	3	43.37	43.40	2	2,593	0.08%
2023/09/21	0.3	44.00	0	0.00	43.95	0.3	2,534	0.01%
2023/09/20	1.3	44.28	0	0.00	44.20	1.3	2,472	0.05%
2023/09/19	0	0.00	0.5	44.20	44.30	-0.5	2,406	-0.02%
2023/09/18	0	0.00	0.6	43.90	44.15	-0.6	2,376	-0.02%
2023/09/15	1	43.25	0	0.00	43.25	1	2,331	0.04%
2023/09/12	0.5	43.55	0	0.00	43.60	0.5	2,254	0.02%
2023/09/07	1.1	43.17	1	43.30	43.40	0.1	2,261	0.00%
2023/09/04	0.1	43.10	0	0.00	43.60	0.1	2,273	0.00%
2023/09/01	2	42.90	0	0.00	42.95	2	2,211	0.09%
2023/08/30	2	43.10	0.7	43.20	43.25	1.4	2,228	0.06%
2023/08/29	0	0.00	5	43.09	43.20	-5	2,235	-0.22%
2023/08/24	1	42.30	0	0.00	42.30	1	2,289	0.04%
2023/08/23	2	42.33	0	0.00	42.30	2	2,294	0.09%
2023/08/22	4.1	42.28	0	0.00	42.40	4.1	2,320	0.18%
2023/08/18	0	0.00	1	42.80	42.95	-1	2,348	-0.04%
2023/08/17	0.1	42.55	1	42.60	42.60	-0.9	2,343	-0.04%
2023/08/16	0	0.00	2	42.48	42.60	-2	2,375	-0.08%
2023/08/15	0.1	42.71	1	42.70	42.65	-0.9	2,401	-0.04%
2023/08/14	1	42.60	0	0.00	42.60	1	2,426	0.04%
2023/08/11	2.1	43.14	2	43.23	43.40	0.1	2,426	0.00%
2023/08/09	1	42.75	0	0.00	42.65	1	2,478	0.04%
2023/08/04	0.1	42.50	0.3	42.70	42.70	-0.3	2,965	-0.01%
2023/08/02	0.1	42.45	0	0.00	42.55	0.1	2,959	0.00%
2023/08/01	0	0.00	0.5	42.55	42.55	-0.5	2,975	-0.02%
2023/07/31	6	42.35	0	0.00	42.30	6	2,977	0.20%
2023/07/28	1	42.20	0	0.00	42.20	1	3,010	0.03%
2023/07/27	0	0.00	6	42.30	42.40	-6	3,023	-0.20%
2023/07/25	11	41.60	0	0.00	41.60	11	3,007	0.37%
2023/07/24	2.2	41.76	0	0.00	41.70	2.2	2,980	0.07%
2023/07/21	29	42.15	0	0.00	42.15	29	2,924	0.99%
2023/07/20	0	0.00	1.3	42.23	42.25	-1.3	2,951	-0.04%
2023/07/19	2	42.10	1	42.15	42.15	1	2,951	0.03%
2023/07/18	6	42.10	0	0.00	42.15	6	2,944	0.20%
2023/07/17	2	42.18	0	0.00	42.25	2	2,931	0.07%
2023/07/14	2	42.55	11	42.55	42.55	-9	2,898	-0.31%
2023/07/13	2	42.75	2	42.73	42.80	0	2,887	0.00%
2023/07/11	0.1	42.90	5	42.84	43.00	-4.9	2,878	-0.17%
2023/07/06	0	0.00	2	42.75	42.80	-2	2,900	-0.07%
2023/07/05	5	42.75	0	0.00	42.70	5	2,901	0.17%
2023/07/03	0.1	42.70	0	0.00	42.80	0.1	2,955	0.00%
2023/06/30	0	0.00	1	42.65	42.65	-1	2,964	-0.03%
2023/06/28	11	42.35	1	42.45	42.45	10	2,968	0.34%
2023/06/27	0.1	42.25	2	42.30	42.25	-1.9	2,978	-0.06%
2023/06/26	0	42.35	0	0.00	42.25	0	2,985	0.00%
2023/06/20	2	42.25	0	0.00	42.15	2	3,001	0.07%
2023/06/19	1.6	42.41	0	0.00	42.30	1.6	2,982	0.05%
2023/06/16	9	42.26	2	42.40	42.25	7	2,968	0.24%
2023/06/15	4	42.81	1	42.85	42.70	3	2,912	0.10%
2023/06/14	2	42.88	1	43.15	43.00	1	2,916	0.03%
2023/06/13	3	42.90	1.2	43.03	42.95	1.8	2,950	0.06%
2023/06/12	22	42.96	2.2	42.97	42.85	19.8	3,027	0.65%
2023/06/09	0	0.00	9.1	42.50	42.50	-9.1	3,009	-0.30%
2023/06/07	2	42.40	0	0.00	42.60	2	3,035	0.07%
2023/06/06	0	0.00	5.1	42.50	42.50	-5.1	3,037	-0.17%
2023/06/05	0.1	42.65	0	0.00	42.50	0.1	3,041	0.00%
2023/06/02	2	42.55	0	0.00	42.60	2	3,052	0.07%
2023/05/29	5	42.25	1	42.35	42.10	4	3,039	0.13%
2023/05/26	1	42.10	2.2	42.16	42.20	-1.2	3,040	-0.04%
2023/05/25	0	43.05	0	0.00	42.50	0	3,025	0.00%
2023/05/24	0	0.00	4	42.85	43.05	-4	3,015	-0.13%
2023/05/23	4.2	42.53	2	42.60	42.75	2.2	2,976	0.07%
2023/05/22	0	0.00	4	42.54	42.60	-4	2,973	-0.13%
2023/05/19	0	0.00	10	41.95	42.00	-10	2,931	-0.34%
2023/05/18	1	42.10	3	41.95	42.00	-2	2,896	-0.07%
2023/05/17	0.8	41.75	0	0.00	41.90	0.8	2,868	0.03%
2023/05/16	3	41.70	0	0.00	41.65	3	2,836	0.11%
2023/05/15	12.2	41.19	2	41.45	41.35	10.2	2,816	0.36%
2023/05/12	13	41.70	7.8	41.88	41.95	5.2	2,713	0.19%
2023/05/11	37.8	41.74	21.5	41.87	42.30	16.4	2,632	0.62%
2023/05/10	1	43.15	1.1	43.20	43.20	-0.1	2,214	0.00%
2023/05/09	1	43.10	3	43.45	43.20	-2	2,214	-0.09%
2023/05/08	2.1	43.15	0	0.00	43.30	2.1	2,235	0.09%
2023/05/05	5	43.05	1	42.90	42.90	4	2,230	0.18%
2023/05/04	0	0.00	5.1	42.85	42.85	-5.1	2,252	-0.23%
2023/05/03	0.1	42.15	0.1	42.30	42.30	0	2,241	0.00%
2023/05/02	2	42.20	0	0.00	42.20	2	2,289	0.09%
2023/04/28	0	0.00	2	42.00	42.05	-2	2,366	-0.08%
2023/04/26	2	41.85	1	41.75	42.00	1	2,410	0.04%
2023/04/25	2	41.83	0	0.00	41.65	2	2,423	0.08%
2023/04/24	3	41.77	0	0.00	41.75	3	2,406	0.12%
2023/04/20	2.1	41.85	0	0.00	41.85	2.1	2,422	0.08%
2023/04/19	6	42.08	1	42.10	42.00	5	2,422	0.21%
2023/04/17	2	42.10	1	42.15	42.05	1	2,394	0.04%
2023/04/14	7	42.10	0	0.00	42.10	7	2,390	0.29%
2023/04/13	3	42.05	1	42.05	42.10	2	2,397	0.08%
2023/04/12	11.2	42.13	11	41.90	41.95	0.2	2,407	0.01%
2023/04/11	8	41.61	0	0.00	41.75	8	2,348	0.34%
2023/04/10	3	41.65	0	0.00	41.45	3	2,381	0.13%
2023/04/07	1	41.70	10.1	41.40	41.70	-9.1	2,499	-0.36%
2023/04/06	3.5	40.98	0	0.00	40.85	3.5	2,473	0.14%
2023/03/31	0.2	41.02	0	0.00	41.15	0.2	2,570	0.01%
2023/03/30	3	40.90	0	0.00	41.00	3	2,889	0.10%
2023/03/28	1	40.65	0	0.00	40.70	1	3,717	0.03%
2023/03/27	0	40.90	0	0.00	40.70	0	4,154	0.00%
2023/03/24	0.1	40.95	0	0.00	40.65	0.1	4,616	0.00%
2023/03/23	2	41.15	0	0.00	41.00	2	4,683	0.04%
2023/03/22	2	41.05	0	0.00	41.15	2	4,761	0.04%
2023/03/21	1	40.85	5	41.08	41.10	-4	4,864	-0.08%
2023/03/20	5	40.45	7	40.51	40.70	-2	4,939	-0.04%
2023/03/16	7.1	40.09	0	0.00	40.10	7.1	5,004	0.14%
2023/03/15	21.7	40.79	10	40.85	40.60	11.7	5,035	0.23%
2023/03/14	0	0.00	2	41.48	41.50	-2	4,997	-0.04%
2023/03/10	1	41.85	0	0.00	41.95	1	5,112	0.02%
2023/03/08	4	41.84	1.5	41.77	41.85	2.5	5,151	0.05%
2023/03/07	2	41.58	1	41.50	41.80	1	5,162	0.02%
2023/03/06	1.1	41.80	2	41.80	41.80	-0.9	5,202	-0.02%
2023/03/03	1.8	41.90	0	0.00	41.95	1.8	5,213	0.03%
2023/03/01	0.1	42.36	0	0.00	42.35	0.1	5,253	0.00%
2023/02/23	1	42.40	4.2	42.43	42.40	-3.2	5,417	-0.06%
2023/02/22	0.1	42.00	3	42.25	42.30	-2.9	5,435	-0.05%
2023/02/21	2.1	42.30	0.1	42.30	42.25	2	5,466	0.04%
2023/02/20	2	42.20	5	42.20	42.30	-3	5,567	-0.05%
2023/02/17	0	0.00	19.6	41.90	41.95	-19.6	5,613	-0.35%
2023/02/15	0	42.00	7	41.95	41.85	-7	5,799	-0.12%
2023/02/13	0.1	41.50	0	0.00	41.80	0.1	5,888	0.00%
2023/02/10	2.1	41.55	0	0.00	41.55	2.1	5,912	0.03%
2023/02/08	7	41.84	1	41.85	41.90	6	6,025	0.10%
2023/02/07	1.1	41.86	0	0.00	41.95	1.1	6,053	0.02%
2023/02/06	1.1	41.70	0.2	41.90	42.00	0.8	6,047	0.01%
2023/02/03	1.1	41.13	1	41.25	41.80	0.1	6,036	0.00%
2023/02/02	2.1	41.41	2	41.48	41.25	0.1	6,057	0.00%
2023/02/01	0	0.00	1.1	41.41	41.60	-1.1	6,045	-0.02%
2023/01/31	1	41.25	5	41.23	41.10	-4	6,114	-0.07%
2023/01/30	4.2	40.76	1.6	40.93	40.65	2.6	6,079	0.04%
2023/01/17	1	40.60	0.2	40.70	40.70	0.8	6,054	0.01%
2023/01/16	1	40.70	1	40.85	40.70	0	6,047	0.00%
2023/01/13	3	40.65	0.1	40.85	40.80	2.9	6,054	0.05%
2023/01/12	1.1	40.65	15	40.62	40.70	-13.9	6,092	-0.23%
2023/01/11	0	0.00	0.3	40.65	40.60	-0.3	6,125	0.00%
2023/01/10	1	40.40	0	0.00	40.50	1	6,136	0.02%
2023/01/09	1	40.35	0	0.00	40.45	1	6,165	0.02%
2023/01/05	1.1	40.50	0.1	40.70	40.40	1	6,223	0.02%
2023/01/04	0.1	40.50	0	0.00	40.60	0.1	6,229	0.00%
2022/12/30	2	40.53	1	40.65	40.30	1	6,293	0.02%
2022/12/28	5	41.10	0	0.00	40.70	5	6,284	0.08%
2022/12/27	0.1	40.25	21	41.47	41.45	-20.9	6,283	-0.33%
2022/12/26	0	40.50	1	40.35	40.25	-1	6,225	-0.02%
2022/12/23	7	40.33	0	0.00	40.35	7	6,264	0.11%
2022/12/22	11.2	39.88	2	40.83	42.00	9.2	6,211	0.15%
2022/12/21	8.9	39.10	3	39.75	40.00	5.9	6,026	0.10%
2022/12/20	23.4	39.89	0	0.00	39.65	23.4	5,780	0.40%
2022/12/19	16.8	40.82	0	0.00	40.50	16.8	5,621	0.30%
2022/12/16	20.3	41.68	0	0.00	41.15	20.3	5,404	0.38%
2022/12/15	3	42.17	7	42.65	42.40	-4	5,094	-0.08%
2022/12/14	4.2	42.40	2.3	42.39	42.60	1.9	5,170	0.04%
2022/12/13	8.8	43.12	0	0.00	42.75	8.8	5,162	0.17%
2022/12/12	0.3	43.80	0.3	43.85	43.65	0	5,153	0.00%
2022/12/09	0	0.00	1	43.80	44.00	-1	5,155	-0.02%
2022/12/08	1.9	43.94	1	44.10	44.10	0.9	5,144	0.02%
2022/12/07	0.2	44.25	3	44.20	44.35	-2.8	5,137	-0.05%
2022/12/06	1	43.95	5	44.25	43.95	-4	5,103	-0.08%
2022/12/05	0.1	44.40	1	44.75	44.40	-0.9	5,088	-0.02%
2022/12/02	0.1	44.35	7	44.55	44.25	-6.9	5,030	-0.14%
2022/12/01	0.1	44.75	1.1	44.75	44.80	-1.1	5,016	-0.02%
2022/11/30	0	0.00	0.2	44.70	44.80	-0.2	5,021	0.00%
2022/11/29	0	0.00	1	44.80	44.80	-1	5,026	-0.02%
2022/11/28	8.1	44.61	0	0.00	44.85	8.1	5,036	0.16%
2022/11/25	0	44.73	13.1	44.60	44.55	-13.1	5,022	-0.26%
2022/11/23	2	44.83	1.1	44.85	44.90	0.9	5,037	0.02%
2022/11/22	1.2	44.83	1	44.80	44.85	0.2	5,044	0.00%
2022/11/21	0.1	43.85	1	43.95	43.95	-0.9	4,921	-0.02%
2022/11/18	0	0.00	2.1	43.79	43.80	-2.1	4,941	-0.04%
2022/11/17	0.1	43.55	0	0.00	43.55	0.1	4,949	0.00%
2022/11/16	0.2	43.25	0	0.00	43.20	0.2	4,925	0.00%
2022/11/15	3.9	42.94	7.7	43.00	42.90	-3.8	4,916	-0.08%
2022/11/14	2	43.35	8.2	42.80	43.35	-6.2	4,875	-0.13%
2022/11/11	2	42.25	5	42.25	42.40	-3	4,802	-0.06%
2022/11/10	0.3	42.00	1.2	42.00	42.25	-0.9	4,814	-0.02%
2022/11/08	0	41.95	0	0.00	41.90	0	4,840	0.00%
2022/11/07	1.4	41.95	0	0.00	42.05	1.4	4,888	0.03%
2022/11/04	0.5	41.75	3	41.90	42.00	-2.5	4,888	-0.05%
2022/11/03	1	40.95	3	41.10	41.30	-2	4,842	-0.04%
2022/11/02	3.1	41.30	4	41.24	41.25	-1	4,832	-0.02%
2022/11/01	2	41.25	0.3	41.42	41.45	1.7	4,873	0.04%
2022/10/31	4.4	41.50	1	41.35	41.45	3.4	4,888	0.07%
2022/10/28	0	0.00	2	41.90	41.65	-2	4,880	-0.04%
2022/10/27	0.4	41.50	8.1	41.24	41.80	-7.7	4,875	-0.16%
2022/10/26	0	0.00	1	40.60	40.60	-1	4,816	-0.02%
2022/10/25	0	40.95	0	0.00	40.65	0	4,828	0.00%
2022/10/24	0.1	40.65	0	0.00	40.60	0.1	4,786	0.00%
2022/10/21	3	40.40	0	0.00	40.50	3	4,758	0.06%
2022/10/20	0	0.00	13.1	39.91	40.35	-13.1	4,768	-0.27%
2022/10/19	13	40.48	15	40.28	40.20	-2	4,726	-0.04%
2022/10/18	0	0.00	10	39.58	39.60	-10	4,685	-0.21%
2022/10/17	0	0.00	0.1	38.70	39.20	-0.1	4,736	0.00%
2022/10/13	1	38.55	0	0.00	38.75	1	4,945	0.02%
2022/10/12	2.5	38.98	0.1	39.05	38.95	2.4	5,106	0.05%
2022/10/11	1	38.80	8	39.40	39.35	-7	5,224	-0.13%
2022/10/07	11.2	39.10	0	0.00	38.90	11.2	5,188	0.22%
2022/10/06	3	39.52	0	0.00	39.65	3	5,180	0.06%
2022/10/05	1.1	39.67	3	39.65	39.75	-1.9	5,206	-0.04%
2022/10/04	6	40.06	0.3	39.90	39.70	5.7	5,244	0.11%
2022/10/03	2	39.80	1.1	39.27	39.85	0.9	5,232	0.02%
2022/09/30	2	38.10	0	0.00	39.00	2	5,202	0.04%
2022/09/29	7.1	38.56	3.2	38.53	38.60	3.9	5,204	0.08%
2022/09/28	2.5	38.20	3	38.12	38.00	-0.5	5,171	-0.01%
2022/09/27	11.9	39.80	1.9	39.59	39.65	10	5,055	0.20%
2022/09/26	13.4	40.11	13	40.15	40.20	0.4	4,940	0.01%
2022/09/23	8.4	47.80	3	47.70	47.80	5.4	4,766	0.11%
2022/09/22	4.4	47.66	0.1	47.60	47.75	4.3	4,634	0.09%
2022/09/21	1.2	47.93	11	47.93	48.00	-9.9	4,521	-0.22%
2022/09/20	1.3	48.11	15	48.07	48.00	-13.7	4,374	-0.31%
2022/09/19	4.2	48.00	3	48.13	48.15	1.2	4,340	0.03%
2022/09/16	0.2	48.35	2.1	48.25	48.30	-1.9	4,306	-0.04%
2022/09/15	2.2	48.26	3	48.25	48.25	-0.8	4,462	-0.02%
2022/09/14	0.1	48.35	0	0.00	48.25	0.1	4,782	0.00%
2022/09/13	1	48.50	1.1	48.41	48.50	-0.1	5,003	0.00%
2022/09/12	0.4	48.37	0	0.00	48.40	0.4	5,233	0.01%
2022/09/08	9	48.06	1	48.25	48.35	8	5,532	0.14%
2022/09/07	3	47.92	0.2	47.93	47.90	2.9	5,636	0.05%
2022/09/06	2.2	48.01	1.1	48.10	48.10	1.1	5,682	0.02%
2022/09/05	0.1	48.10	0	48.10	47.95	0.1	5,683	0.00%
2022/09/02	2	47.95	0	0.00	48.00	2	5,698	0.04%
2022/09/01	2	47.98	0	0.00	48.10	2	5,726	0.03%
2022/08/31	1	48.30	1	48.30	48.40	0	5,714	0.00%
2022/08/30	0.2	48.26	4	48.30	48.35	-3.8	5,694	-0.07%
2022/08/29	0.2	47.75	14.2	47.72	47.85	-14	5,702	-0.25%
2022/08/26	1	48.05	1	48.10	48.20	0	5,824	0.00%
2022/08/25	5.3	48.08	1	47.95	48.10	4.3	5,812	0.07%
2022/08/24	1.9	47.71	1	47.85	48.00	0.9	5,807	0.02%
2022/08/23	0	47.50	2	47.53	47.65	-2	5,790	-0.03%
2022/08/22	0	0.00	30	47.25	47.65	-30	5,815	-0.52%
2022/08/19	1	47.03	0	0.00	47.00	1	5,742	0.02%
2022/08/18	1.1	46.81	4	46.74	46.80	-3	5,742	-0.05%
2022/08/17	0	0.00	5.1	47.10	47.20	-5.1	5,720	-0.09%
2022/08/16	12.6	46.62	6	46.47	46.80	6.6	5,658	0.12%
2022/08/15	7	46.31	1	46.35	46.20	6	5,579	0.11%
2022/08/12	1.3	46.27	20.5	46.01	46.15	-19.2	5,593	-0.34%
2022/08/11	0.3	46.00	0.1	46.05	45.90	0.2	5,573	0.00%
2022/08/10	4	45.70	0	0.00	45.75	4	5,595	0.07%
2022/08/09	0	0.00	1.1	46.01	46.00	-1.1	5,615	-0.02%
2022/08/08	3	45.92	0	0.00	46.00	3	5,670	0.05%
2022/08/04	5	45.36	1.5	45.42	45.65	3.5	5,966	0.06%
2022/08/03	3	45.68	1	45.80	45.80	2	5,960	0.03%
2022/08/02	0	0.00	1	45.65	46.00	-1	5,996	-0.02%
2022/08/01	0.1	45.70	5	45.50	45.90	-4.9	6,010	-0.08%
2022/07/29	0	0.00	1.1	45.30	45.35	-1.1	5,999	-0.02%
2022/07/27	5	44.65	0	0.00	44.65	5	6,026	0.08%
2022/07/26	0	0.00	15	44.97	44.80	-15	6,033	-0.25%
2022/07/25	1.1	44.91	0	0.00	45.10	1.1	6,048	0.02%
2022/07/22	1	45.00	1.2	45.06	45.20	-0.2	6,076	0.00%
2022/07/21	6	44.84	0	0.00	45.15	6	6,053	0.10%
2022/07/20	20.1	45.42	0	0.00	45.35	20.1	6,060	0.33%
2022/07/19	0	0.00	2	45.98	45.75	-2	6,023	-0.03%
2022/07/18	0.2	45.15	0	0.00	45.10	0.2	5,953	0.00%
2022/07/15	1.2	43.38	0	0.00	43.40	1.2	5,964	0.02%
2022/07/14	2.1	43.50	0.1	43.70	43.50	2.1	6,095	0.03%
2022/07/12	6.1	43.39	0	0.00	43.20	6.1	6,150	0.10%
2022/07/11	3	43.70	0	0.00	43.80	3	6,163	0.05%
2022/07/08	7	43.81	1	43.90	43.85	6	6,195	0.10%
2022/07/07	7.1	43.82	25	44.20	43.80	-17.9	6,213	-0.29%
2022/07/06	0	0.00	5	44.80	44.20	-5	6,327	-0.08%
2022/07/05	0.1	44.80	0	0.00	44.65	0.1	6,572	0.00%
2022/07/04	0	0.00	10	44.40	44.40	-10	6,803	-0.15%
2022/07/01	1.2	44.17	11	44.73	43.95	-9.9	7,609	-0.13%
2022/06/30	1	44.85	1	44.80	45.20	0	8,178	0.00%
2022/06/29	3.3	45.02	22	45.08	45.10	-18.7	8,197	-0.23%
2022/06/28	0	0.00	2	44.60	44.80	-2	8,203	-0.02%
2022/06/27	5	44.55	1	44.65	44.80	4	8,257	0.05%
2022/06/24	5	44.14	2	43.80	44.20	3	8,284	0.04%
2022/06/23	9	43.26	6	43.48	43.30	3	8,320	0.04%
2022/06/22	25.2	43.02	1	42.85	43.25	24.2	8,163	0.30%
2022/06/21	15.1	43.64	10	43.65	43.35	5.1	7,857	0.06%
2022/06/20	14.8	44.14	60	43.85	43.60	-45.2	7,697	-0.59%
2022/06/17	23.4	43.69	15	44.35	44.75	8.4	7,720	0.11%
2022/06/16	18	44.73	0	0.00	44.55	18	7,555	0.24%
2022/06/15	0.1	45.20	0	0.00	45.05	0.1	7,569	0.00%
2022/06/14	1	44.65	3	44.78	45.40	-2	7,728	-0.03%
2022/06/13	7	44.66	0	0.00	44.80	7	8,324	0.08%
2022/06/10	18	44.86	7	44.99	44.90	11	8,491	0.13%
2022/06/09	5	45.24	0	0.00	45.25	5	8,562	0.06%
2022/06/08	8	45.18	7	45.35	45.45	1	8,561	0.01%
2022/06/07	5.1	44.80	8	45.06	45.35	-2.9	8,600	-0.03%
2022/06/06	29.4	45.01	0	0.00	45.00	29.4	8,621	0.34%
2022/06/02	3	46.22	20	46.28	46.10	-17	8,580	-0.20%
2022/06/01	11	46.41	0	0.00	46.35	11	8,711	0.13%
2022/05/31	4	46.40	0	0.00	46.45	4	8,812	0.05%
2022/05/30	2	46.28	10	46.30	46.55	-8	8,881	-0.09%
2022/05/27	1	46.00	0.3	46.18	46.00	0.7	8,908	0.01%
2022/05/26	1	45.90	1	45.85	46.00	0	9,060	0.00%
2022/05/25	2	45.70	0	0.00	46.00	2	9,159	0.02%
2022/05/23	10	46.10	6	45.93	46.00	4	9,444	0.04%
2022/05/20	3	45.75	0	0.00	45.85	3	9,685	0.03%
2022/05/19	5.1	45.35	2	45.55	45.60	3.1	9,778	0.03%
2022/05/18	4	45.84	0	0.00	45.90	4	9,750	0.04%
2022/05/17	4.4	45.20	11	45.20	45.45	-6.6	9,739	-0.07%
2022/05/16	16	44.47	0	0.00	44.55	16	9,756	0.16%
2022/05/13	40.3	44.32	15	44.38	44.70	25.3	9,762	0.26%
2022/05/12	14.3	45.82	0	0.00	45.40	14.3	9,552	0.15%
2022/05/11	5	46.38	1	46.45	46.25	4	9,474	0.04%
2022/05/10	20	46.23	0	0.00	46.50	20	9,491	0.21%
2022/05/09	46.2	46.62	0	0.00	46.50	46.2	9,510	0.49%
2022/05/06	9	46.72	3	46.65	46.90	6	9,568	0.06%
2022/05/05	16	47.08	2	47.15	47.00	14	9,644	0.15%
2022/05/04	0	0.00	1	46.90	46.90	-1	9,731	-0.01%
2022/05/03	2	46.55	0	0.00	46.65	2	9,780	0.02%
2022/04/29	3	46.80	3	46.93	46.95	0	9,807	0.00%
2022/04/28	0.8	47.00	0	0.00	46.70	0.8	9,846	0.01%
2022/04/27	7	46.66	4	46.75	46.70	3	9,839	0.03%
2022/04/26	0.1	46.90	0	0.00	47.20	0.1	9,858	0.00%
2022/04/25	11.2	46.52	0.1	46.70	46.45	11.2	9,766	0.11%
2022/04/22	9.3	47.29	2	47.35	47.10	7.3	9,677	0.07%
2022/04/21	8	47.76	0	0.00	47.50	8	9,599	0.08%
2022/04/20	9.4	47.54	2	48.10	48.75	7.4	9,493	0.08%
2022/04/19	5.1	47.85	11.2	47.96	47.80	-6.2	9,399	-0.07%
2022/04/18	29	47.90	20	47.90	47.80	9	9,395	0.10%
2022/04/15	5	47.81	0.7	47.87	48.05	4.3	9,352	0.05%
2022/04/14	7.1	47.79	1	47.80	47.85	6.1	9,312	0.07%
2022/04/13	22.3	47.24	0	0.00	47.45	22.3	9,288	0.24%
2022/04/12	16.9	46.97	7	47.08	46.90	9.9	9,253	0.11%
2022/04/11	27	47.96	38	47.91	47.60	-11	9,119	-0.12%
2022/04/08	5	48.81	6	49.09	48.75	-1	8,892	-0.01%
2022/04/07	111.6	49.16	35	49.22	48.90	76.6	8,703	0.88%	大買/
2022/04/06	45	47.38	34	48.25	49.00	11	7,888	0.14%
2022/04/01	17	45.34	0	0.00	45.70	17	7,252	0.23%
2022/03/30	3	45.23	0	0.00	45.40	3	7,184	0.04%
2022/03/29	3.1	45.32	0	0.00	45.30	3.1	7,325	0.04%
2022/03/28	9.4	45.28	0	0.00	45.35	9.4	7,363	0.13%
2022/03/25	14.3	45.79	0	0.00	45.75	14.3	7,389	0.19%
2022/03/24	2.1	45.68	0	0.00	45.75	2.1	7,451	0.03%
2022/03/23	3	45.92	1.1	45.93	45.95	1.9	7,509	0.02%
2022/03/22	38.8	45.63	7	45.33	45.50	31.8	7,515	0.42%
2022/03/21	9.6	46.24	0	0.00	46.20	9.6	7,261	0.13%
2022/03/18	15	46.70	2	46.75	46.60	13	7,118	0.18%
2022/03/17	18.1	46.77	41.1	47.02	47.00	-23	7,022	-0.33%
2022/03/16	76.1	46.91	5	46.68	46.85	71.1	6,829	1.04%
2022/03/15	5.2	50.13	30.1	50.15	50.50	-24.9	6,228	-0.40%
2022/03/14	2	49.73	8	49.86	49.60	-6	6,042	-0.10%
2022/03/11	1	48.75	5	49.00	48.90	-4	5,950	-0.07%
2022/03/10	5.1	49.20	1	49.40	49.20	4.1	5,931	0.07%
2022/03/09	16	49.25	6	49.18	49.35	10	5,893	0.17%
2022/03/08	6	48.54	4	48.30	48.50	2	5,836	0.03%
2022/03/07	5	49.00	2	49.38	49.30	3	5,723	0.05%
2022/03/04	3.1	50.40	3	50.57	50.50	0.1	5,607	0.00%
2022/03/03	0	0.00	3	50.07	50.20	-3	5,520	-0.05%
2022/03/02	1	49.45	3.5	49.78	49.90	-2.5	5,490	-0.05%
2022/03/01	4	49.70	4	49.43	49.45	0	5,514	0.00%
2022/02/25	1	49.00	0.1	49.10	48.95	0.9	5,379	0.02%
2022/02/24	8.1	48.46	10	48.76	48.35	-1.9	5,287	-0.04%
2022/02/23	4.3	48.83	3.6	49.14	49.10	0.7	5,123	0.01%
2022/02/22	8	48.42	15.2	48.48	48.90	-7.2	5,011	-0.14%
2022/02/21	3.1	47.91	0	0.00	48.15	3.1	4,800	0.06%
2022/02/18	0	0.00	1	47.15	47.20	-1	4,722	-0.02%
2022/02/17	0	0.00	1.2	47.22	47.25	-1.2	4,777	-0.03%
2022/02/16	2.1	47.08	2	47.15	47.15	0.1	4,863	0.00%
2022/02/15	7.1	47.29	0	0.00	47.10	7.1	5,051	0.14%
2022/02/14	2	46.70	0	0.00	46.85	2	5,014	0.04%
2022/02/11	5	46.80	0	0.00	46.80	5	5,024	0.10%
2022/02/10	2	46.85	3	46.87	46.90	-1	5,005	-0.02%
2022/02/09	12.1	47.13	1	47.05	47.00	11.1	4,977	0.22%
2022/02/08	6	47.28	11	47.26	47.25	-5	4,940	-0.10%
2022/02/07	4	46.80	3	46.85	47.05	1	4,852	0.02%
2022/01/26	4	46.23	11	46.63	46.80	-7	4,760	-0.15%
2022/01/25	5	46.22	0	0.00	46.30	5	4,666	0.11%
2022/01/24	2	46.15	0	0.00	46.30	2	4,641	0.04%
2022/01/21	5.8	46.10	0	0.00	46.25	5.8	4,590	0.13%
2022/01/20	2.1	46.10	0	0.00	46.15	2.1	4,536	0.05%
2022/01/19	4	46.03	0	0.00	45.95	4	4,521	0.09%
2022/01/18	0.1	46.20	0	0.00	46.10	0.1	4,470	0.00%
2022/01/17	2.1	46.20	0	0.00	46.25	2.1	4,483	0.05%
2022/01/14	3	46.15	0	0.00	46.35	3	4,544	0.07%
2022/01/13	13.1	46.20	0	0.00	46.20	13.1	4,661	0.28%
2022/01/12	1	46.25	0.1	46.40	46.25	0.9	4,657	0.02%
2022/01/11	5	46.18	2	46.33	46.40	3	4,626	0.06%
2022/01/10	4	46.21	0	0.00	46.35	4	4,618	0.09%
2022/01/07	6	46.28	0	0.00	46.45	6	4,611	0.13%
2022/01/06	1.1	46.06	0	0.00	46.30	1.1	4,600	0.02%
2022/01/05	6.1	46.08	0	0.00	46.10	6.1	4,599	0.13%
2022/01/04	1	46.10	0	0.00	46.15	1	4,640	0.02%
2022/01/03	10	46.11	0	0.00	46.25	10	4,629	0.22%
2021/12/30	0	0.00	10	46.55	46.25	-10	4,602	-0.22%
2021/12/29	2	46.13	18	46.15	46.25	-16	4,569	-0.35%
2021/12/28	5	46.10	0	0.00	46.15	5	4,557	0.11%
2021/12/27	3	46.17	3	46.07	46.25	0	4,540	0.00%
2021/12/24	16.2	45.97	0	0.00	46.20	16.2	4,524	0.36%
2021/12/23	24.2	46.00	0.3	46.10	46.05	23.9	4,502	0.53%
2021/12/22	1.5	46.82	2	46.80	46.70	-0.5	4,305	-0.01%
2021/12/21	1	46.90	0	0.00	47.00	1	4,226	0.02%
2021/12/20	5	47.30	0	0.00	47.60	5	4,188	0.12%
2021/12/17	4	47.23	2	47.10	47.25	2	4,196	0.05%
2021/12/16	1	47.15	1	47.25	47.25	0	4,208	0.00%
2021/12/15	1	46.50	0	0.00	46.60	1	4,267	0.02%
2021/12/13	7	46.71	0	0.00	46.70	7	4,252	0.16%
2021/12/10	0	0.00	1	46.50	46.50	-1	4,199	-0.02%
2021/12/09	1.3	46.62	0	0.00	46.50	1.3	4,177	0.03%
2021/12/08	5.1	46.50	0	0.00	46.50	5.1	4,154	0.12%
2021/12/02	1.1	46.32	0	0.00	46.30	1.1	4,096	0.03%
2021/11/30	3	46.37	0	0.00	46.20	3	4,101	0.07%
2021/11/29	2.1	46.50	0	0.00	46.45	2.1	4,068	0.05%
2021/11/26	1	46.85	0	0.00	46.80	1	4,044	0.02%
2021/11/25	2	47.10	0	0.00	47.10	2	4,003	0.05%
2021/11/24	0	0.00	1	46.80	46.85	-1	3,916	-0.03%
2021/11/23	1.1	46.25	0	0.00	46.20	1.1	3,893	0.03%
2021/11/22	6.2	46.55	0	0.00	46.55	6.2	3,875	0.16%
2021/11/19	1	46.50	8	46.59	46.65	-7	3,884	-0.18%
2021/11/18	1	47.00	2	46.80	46.60	-1	3,886	-0.03%
2021/11/17	3	46.35	1.1	46.30	46.50	1.9	3,875	0.05%
2021/11/16	11.4	47.24	2	46.85	46.80	9.4	3,859	0.24%
2021/11/15	4.3	47.98	6	48.20	47.65	-1.7	3,829	-0.04%
2021/11/12	7.1	47.38	12	47.00	47.80	-4.9	3,734	-0.13%
2021/11/11	0	0.00	8	45.77	45.60	-8	3,576	-0.22%
2021/11/10	3	45.45	10.4	45.49	45.45	-7.4	3,663	-0.20%
2021/11/08	0.3	45.05	0.5	45.05	45.00	-0.2	3,689	-0.01%
2021/11/04	0.1	44.85	0	0.00	44.65	0.1	3,722	0.00%
2021/11/02	0.1	44.95	0	0.00	44.70	0.1	3,818	0.00%
2021/11/01	3.1	44.77	0	0.00	44.70	3.1	3,840	0.08%
2021/10/27	1	45.40	1.5	45.25	45.10	-0.5	3,952	-0.01%
2021/10/26	2	45.40	1	45.55	45.55	1	3,975	0.03%
2021/10/25	1	44.90	0	0.00	45.20	1	4,053	0.02%
2021/10/22	10	45.28	10	45.68	45.15	0	4,122	0.00%
2021/10/21	0	0.00	0.5	44.88	45.00	-0.5	4,091	-0.01%
2021/10/19	1.4	44.55	0	0.00	44.55	1.4	4,268	0.03%
2021/10/18	0.4	44.74	0	0.00	44.65	0.4	4,364	0.01%
2021/10/15	1	44.80	0	0.00	44.75	1	4,387	0.02%
2021/10/14	2	44.80	10	44.60	44.70	-8	4,394	-0.18%
2021/10/12	0	0.00	10	44.70	45.10	-10	4,494	-0.22%
2021/10/08	2	44.63	0	0.00	44.60	2	4,440	0.05%
2021/10/07	1	44.65	3	44.65	44.65	-2	4,430	-0.05%
2021/10/05	3.1	44.39	0	0.00	44.60	3.1	4,464	0.07%
2021/10/04	1	44.70	0	0.00	44.70	1	4,580	0.02%
2021/10/01	0.3	44.82	2	44.75	44.80	-1.7	4,599	-0.04%
2021/09/30	1	45.00	0	0.00	45.10	1	4,629	0.02%
2021/09/29	3.1	45.10	2.6	44.97	45.05	0.5	4,619	0.01%
2021/09/28	3.1	44.53	2.4	45.16	45.30	0.7	4,593	0.02%
2021/09/27	10	44.81	0	0.00	44.65	10	4,567	0.22%
2021/09/24	5	45.14	22	45.13	45.10	-17	4,508	-0.38%
2021/09/23	12.8	46.62	2	46.85	46.80	10.8	4,357	0.25%
2021/09/22	12.1	46.70	4	46.69	46.20	8.1	4,245	0.19%
2021/09/17	4.1	47.50	0	0.00	47.35	4.1	4,100	0.10%
2021/09/16	0.5	47.80	0	0.00	47.80	0.5	4,089	0.01%
2021/09/15	0	0.00	0.2	47.75	47.55	-0.2	4,138	0.00%
2021/09/14	1.1	47.92	2	48.40	47.90	-0.9	4,191	-0.02%
2021/09/13	0.1	48.35	3	48.20	48.35	-2.9	4,204	-0.07%
2021/09/10	0	0.00	9	47.90	47.95	-9	4,242	-0.21%
2021/09/09	0.2	47.55	0	0.00	47.50	0.2	4,298	0.00%
2021/09/08	0	0.00	0.2	47.55	47.25	-0.2	4,312	0.00%
2021/09/07	0.2	48.05	0	0.00	47.85	0.2	4,297	0.00%
2021/09/06	4	48.29	0	0.00	48.15	4	4,318	0.09%
2021/09/03	0	0.00	1	48.35	48.25	-1	4,304	-0.02%
2021/09/02	0	0.00	28	48.45	48.25	-28	4,344	-0.64%
2021/09/01	9	48.20	3	48.57	48.40	6	4,370	0.14%
2021/08/31	10	47.55	2.6	47.69	48.20	7.5	4,386	0.17%
2021/08/30	0	0.00	3	47.40	47.40	-3	4,411	-0.07%
2021/08/27	0	0.00	1	47.40	47.45	-1	4,405	-0.02%
2021/08/26	1	47.40	0	0.00	47.40	1	4,429	0.02%
2021/08/25	1.1	47.50	0	0.00	47.60	1.1	4,498	0.02%
2021/08/23	1	47.50	0	0.00	47.50	1	4,576	0.02%
2021/08/19	15	47.90	0	0.00	47.55	15	5,750	0.26%
2021/08/18	1	48.05	4	48.08	48.40	-3	5,778	-0.05%
2021/08/17	10	48.60	3	48.60	48.60	7	5,807	0.12%
2021/08/16	7	48.25	0	0.00	48.10	7	5,726	0.12%
2021/08/13	0.2	48.75	0	0.00	48.90	0.2	5,649	0.00%
2021/08/10	0	0.00	3	48.50	48.85	-3	5,582	-0.05%
2021/08/06	5	49.18	3	49.22	49.45	2	5,660	0.04%
2021/08/05	4	48.88	2	48.75	48.70	2	5,663	0.04%
2021/08/04	0	0.00	15	49.01	49.05	-15	5,896	-0.25%
2021/08/03	0	0.00	0.8	49.48	49.30	-0.8	5,955	-0.01%
2021/08/02	0	0.00	2	49.33	49.45	-2	6,067	-0.03%
2021/07/30	0	0.00	1	49.00	49.05	-1	6,127	-0.02%
2021/07/29	1.4	49.02	1.3	49.00	49.10	0.1	6,148	0.00%
2021/07/28	3.6	48.20	5.2	48.07	48.35	-1.6	6,105	-0.03%
2021/07/27	0	0.00	0	47.90	48.15	0	6,096	0.00%
2021/07/26	16.1	47.61	22.2	47.94	48.10	-6.1	6,098	-0.10%
2021/07/23	17	47.69	24.5	47.91	47.90	-7.5	6,014	-0.12%
2021/07/22	13.3	46.56	8	46.69	46.85	5.3	5,822	0.09%
2021/07/21	0	45.75	2	46.00	46.00	-2	5,780	-0.03%
2021/07/20	0	0.00	2	45.60	45.65	-2	5,959	-0.03%
2021/07/19	0	0.00	3.2	46.01	46.10	-3.2	6,065	-0.05%
2021/07/16	1	45.45	7	45.39	45.75	-6	6,068	-0.10%
2021/07/15	0	0.00	0.1	45.00	45.10	-0.1	6,030	0.00%
2021/07/14	2	44.98	6	44.90	44.95	-4	6,056	-0.07%
2021/07/12	1	45.20	2	45.28	45.20	-1	6,116	-0.02%
2021/07/09	10.5	45.01	0.1	45.10	45.00	10.4	6,084	0.17%
2021/07/08	2	44.60	3.3	44.69	44.65	-1.3	6,005	-0.02%
2021/07/07	0	0.00	10.1	44.17	44.40	-10.1	6,008	-0.17%
2021/07/06	1	43.70	6	43.56	43.65	-5	5,987	-0.08%
2021/07/05	0.3	43.50	3	43.45	43.50	-2.7	6,028	-0.04%
2021/07/02	0	0.00	1	43.35	43.30	-1	6,077	-0.02%
2021/07/01	7	43.37	11	43.20	43.20	-4	6,112	-0.07%
2021/06/30	1	43.55	0	0.00	43.65	1	6,122	0.02%
2021/06/29	1	43.20	0	0.00	43.55	1	6,147	0.02%
2021/06/28	1	43.75	0	0.00	43.60	1	6,172	0.02%
2021/06/25	7	43.86	1	43.90	43.60	6	6,171	0.10%
2021/06/24	0	0.00	4	43.55	43.85	-4	6,158	-0.06%
2021/06/23	2	42.58	4	42.95	42.70	-2	6,132	-0.03%
2021/06/22	5	42.43	0	0.00	42.35	5	6,080	0.08%
2021/06/21	6	42.20	0	0.00	42.20	6	6,087	0.10%
2021/06/18	0	0.00	10	42.50	42.20	-10	6,113	-0.16%
2021/06/16	0	0.00	5	42.80	42.50	-5	6,260	-0.08%
2021/06/15	0	0.00	24	42.78	42.80	-24	6,256	-0.38%
2021/06/11	0	0.00	2	42.45	42.40	-2	6,240	-0.03%
2021/06/09	0	0.00	2	41.70	41.75	-2	6,208	-0.03%
2021/06/08	1	41.41	0	0.00	41.40	1	6,192	0.02%
2021/06/07	5	41.68	0	0.00	41.55	5	6,172	0.08%
2021/06/04	1	42.00	12	41.90	41.95	-11	6,144	-0.18%
2021/06/03	1	41.85	0	0.00	41.85	1	6,153	0.02%
2021/06/02	6	41.90	2	41.98	42.00	4	6,141	0.07%
2021/06/01	0	0.00	2	42.38	42.20	-2	6,061	-0.03%
2021/05/31	20	42.28	3	42.25	42.10	17	6,060	0.28%
2021/05/28	1	42.50	0	0.00	42.65	1	5,999	0.02%
2021/05/27	0	0.00	6	42.70	42.60	-6	5,986	-0.10%
2021/05/26	0.1	42.30	0	0.00	42.20	0.1	4,867	0.00%
2021/05/25	9	42.51	0	0.00	42.30	9	4,800	0.19%
2021/05/24	4.1	42.75	0	0.00	42.70	4.1	4,755	0.09%
2021/05/21	0	0.00	2	42.80	43.00	-2	4,782	-0.04%
2021/05/20	0	0.00	3	42.05	42.15	-3	4,749	-0.06%
2021/05/19	5	41.79	0	0.00	41.85	5	4,749	0.11%
2021/05/18	23	41.90	0	0.00	41.90	23	4,748	0.48%
2021/05/17	3.4	41.33	0	0.00	40.80	3.4	4,762	0.07%
2021/05/14	0.1	42.80	3	43.20	42.80	-2.9	4,683	-0.06%
2021/05/13	1	40.85	0	0.00	42.10	1	4,629	0.02%
2021/05/12	7	43.33	12.5	43.42	42.60	-5.5	4,544	-0.12%
2021/05/11	1	44.85	1	45.70	44.85	0	4,277	0.00%
2021/05/10	1	45.30	0	0.00	45.70	1	4,201	0.02%
2021/05/07	1	45.05	3	45.50	44.70	-2	4,073	-0.05%
2021/05/06	2	45.18	8	45.43	45.25	-6	3,976	-0.15%
2021/05/05	0	0.00	1	45.00	45.20	-1	3,929	-0.03%
2021/05/04	2	44.53	2	44.65	44.35	0	3,882	0.00%
2021/05/03	1	45.00	1	44.90	44.70	0	3,820	0.00%
2021/04/29	11	45.46	10	45.25	45.25	1	3,765	0.03%
2021/04/28	0	0.00	5	45.88	45.65	-5	3,739	-0.13%
2021/04/27	1	45.90	1	46.05	46.20	0	3,767	0.00%
2021/04/26	7	46.79	18	46.47	46.60	-11	3,705	-0.30%
2021/04/23	0	0.00	2	44.93	45.35	-2	3,491	-0.06%
2021/04/22	0	0.00	1	44.45	44.10	-1	3,389	-0.03%
2021/04/21	10	44.15	2	44.28	44.35	8	3,329	0.24%
2021/04/20	0	0.00	5.4	44.24	44.35	-5.4	3,311	-0.16%
2021/04/19	1	44.60	11.4	44.21	44.60	-10.4	3,322	-0.31%
2021/04/15	7	43.33	1	43.35	43.30	6	3,297	0.18%
2021/04/14	5.1	43.35	30	43.20	43.25	-24.9	3,331	-0.75%
2021/04/13	0.8	43.70	1	43.60	43.50	-0.2	3,329	-0.01%
2021/04/12	1	43.70	31	43.55	43.60	-30	3,327	-0.90%
2021/04/09	0	0.00	9	43.65	43.75	-9	3,336	-0.27%
2021/04/08	7	43.49	0	0.00	43.50	7	3,300	0.21%
2021/04/07	3	43.52	0	0.00	43.65	3	3,277	0.09%
2021/04/06	9	43.61	0.1	43.65	43.65	8.9	3,270	0.27%
2021/04/01	4	43.56	2	43.55	43.55	2	3,289	0.06%
2021/03/31	2	43.35	5	43.56	43.50	-3	3,351	-0.09%
2021/03/30	6	43.53	104	43.57	43.45	-98	3,527	-2.78%	大賣/
2021/03/29	8	43.43	5	43.55	43.55	3	3,680	0.08%
2021/03/26	6	43.25	1	43.45	43.50	5	3,854	0.13%
2021/03/25	1	43.40	22	43.58	43.60	-21	4,049	-0.52%
2021/03/24	2	43.10	11	43.33	43.55	-9	4,322	-0.21%
2021/03/23	60	43.15	10	43.32	43.15	50	4,361	1.15%
2021/03/22	22	43.31	0	0.00	43.60	22	4,406	0.50%
2021/03/19	5	44.43	4	44.95	44.25	1	4,320	0.02%
2021/03/18	5	45.28	1.1	45.26	45.20	3.9	4,322	0.09%
2021/03/17	0	0.00	13	45.13	45.20	-13	4,363	-0.30%
2021/03/16	5.7	44.96	0	0.00	44.90	5.7	4,433	0.13%
2021/03/15	0	44.85	0	0.00	44.75	0	4,528	0.00%
2021/03/12	28	44.96	3	44.95	44.95	25	4,737	0.53%
2021/03/11	4.8	45.40	4.4	45.47	45.35	0.4	5,010	0.01%
2021/03/10	5.2	45.52	4	45.65	45.45	1.2	5,045	0.02%
2021/03/09	1	45.30	98.4	45.32	45.40	-97.4	5,080	-1.92%
2021/03/08	6	45.13	8	45.20	45.25	-2	5,088	-0.04%
2021/03/05	4	44.85	3	45.03	44.95	1	5,096	0.02%
2021/03/04	1	44.85	30.1	44.95	45.05	-29.1	5,217	-0.56%
2021/03/03	0	0.00	55.2	44.93	44.95	-55.2	5,185	-1.06%
2021/03/02	11.1	44.98	3	45.25	44.55	8.1	5,174	0.16%
2021/02/26	11	44.60	8	45.16	45.20	3	5,182	0.06%
2021/02/25	0	0.00	5	44.96	44.95	-5	5,115	-0.10%
2021/02/24	4	44.79	1	44.95	44.55	3	5,110	0.06%
2021/02/23	9	44.80	5.1	44.89	44.85	3.9	5,087	0.08%
2021/02/22	7	44.00	8.2	43.98	44.05	-1.2	5,042	-0.02%
2021/02/19	2	43.80	0	0.00	44.10	2	5,037	0.04%
2021/02/17	6.1	43.80	5	44.15	43.75	1.1	5,010	0.02%
2021/02/05	1	43.70	17	43.63	43.60	-16	4,979	-0.32%
2021/02/04	0	0.00	4	43.65	43.45	-4	4,999	-0.08%
2021/02/03	9	43.43	0	0.00	43.30	9	5,080	0.18%
2021/02/02	3	43.25	0.3	43.60	43.60	2.7	5,119	0.05%
2021/02/01	1	43.70	0	0.00	43.25	1	5,130	0.02%
2021/01/29	2	43.08	0	0.00	42.60	2	5,117	0.04%
2021/01/28	1	43.25	1.3	43.32	43.25	-0.3	5,081	-0.01%
2021/01/27	1	43.50	3	43.85	43.60	-2	5,087	-0.04%
2021/01/26	1	44.00	1	43.50	43.45	0	5,088	0.00%
2021/01/25	3	42.90	5	43.22	43.95	-2	5,087	-0.04%
2021/01/22	1	43.15	0	0.00	43.10	1	5,104	0.02%
2021/01/21	1.1	43.14	16	43.27	43.40	-14.9	5,102	-0.29%
2021/01/20	1	43.50	8	43.75	43.10	-7	5,100	-0.14%
2021/01/19	1	44.60	0	0.00	44.40	1	5,021	0.02%
2021/01/18	4.8	44.68	2	44.70	44.55	2.8	4,997	0.06%
2021/01/15	5	45.37	0	0.00	45.05	5	5,015	0.10%
2021/01/14	3	45.65	11	45.74	45.70	-8	5,177	-0.15%
2021/01/13	3	45.70	1	45.75	45.80	2	5,174	0.04%
2021/01/11	3	46.28	1	46.40	46.00	2	5,145	0.04%
2021/01/08	0	0.00	4	45.80	45.90	-4	5,122	-0.08%
2021/01/07	1	45.95	4	45.60	45.60	-3	5,099	-0.06%
2021/01/06	0	0.00	20	45.71	45.20	-20	5,053	-0.40%
2021/01/05	5	45.09	27	45.14	45.05	-22	5,013	-0.44%
2021/01/04	8.1	45.43	3	45.35	45.15	5.1	5,002	0.10%
2020/12/31	0	0.00	6	45.63	45.85	-6	5,008	-0.12%
2020/12/30	23	45.63	0.4	45.65	45.55	22.6	4,999	0.45%
2020/12/29	1	45.75	1	45.90	45.60	0	4,996	0.00%
2020/12/28	1	46.75	0	0.00	45.90	1	4,988	0.02%
2020/12/25	0	0.00	6	46.63	46.45	-6	4,947	-0.12%
2020/12/24	9	45.47	6.1	45.87	46.40	2.9	4,907	0.06%
2020/12/23	3	44.72	2	44.93	45.00	1	4,737	0.02%
2020/12/22	3	44.92	3	45.30	44.50	0	4,623	0.00%
2020/12/21	3	45.28	0	0.00	44.95	3	4,561	0.07%
2020/12/18	5	46.00	11.4	46.26	45.60	-6.4	4,425	-0.14%
2020/12/17	0	0.00	2	46.20	46.05	-2	4,185	-0.05%
2020/12/16	0	0.00	9	45.92	45.95	-9	4,169	-0.22%
2020/12/15	0	0.00	4	45.18	45.25	-4	4,086	-0.10%
2020/12/10	2	43.95	1	43.90	44.60	1	3,999	0.03%
2020/12/09	8	44.42	0	0.00	44.50	8	3,934	0.20%
2020/12/08	10	44.75	0.2	44.75	45.40	9.8	3,834	0.26%
2020/12/07	1	45.20	18	45.46	45.85	-17	3,620	-0.47%
2020/12/04	2.1	43.48	0	0.00	43.50	2.1	3,344	0.06%
2020/12/03	11.2	43.90	0	0.00	43.80	11.2	3,285	0.34%
2020/12/02	0	0.00	0.2	44.30	44.35	-0.2	3,253	-0.01%
2020/12/01	0	0.00	1	44.15	44.50	-1	3,240	-0.03%
2020/11/30	0.1	44.15	2.1	44.49	44.50	-2	3,235	-0.06%
2020/11/27	0.6	43.84	0	0.00	43.85	0.6	3,140	0.02%
2020/11/25	0	0.00	10	43.75	43.90	-10	3,254	-0.31%
2020/11/24	2	43.40	1	43.55	43.50	1	3,245	0.03%
2020/11/20	1.1	43.15	0.4	43.25	43.25	0.7	3,250	0.02%
2020/11/18	0.5	43.30	2.1	43.08	43.35	-1.7	3,279	-0.05%
2020/11/17	0	0.00	9	43.35	43.40	-9	3,277	-0.27%
2020/11/13	0.1	43.55	0	0.00	43.40	0.1	3,336	0.00%
2020/11/12	1.6	43.56	1	43.55	43.85	0.6	3,324	0.02%
2020/11/11	0	0.00	19.1	43.48	44.00	-19.1	3,346	-0.57%
2020/11/10	1	42.85	14	42.88	42.95	-13	3,273	-0.40%
2020/11/09	1	42.00	0.2	42.10	42.00	0.8	3,262	0.02%
2020/11/06	2.5	41.94	7	41.95	41.90	-4.5	3,242	-0.14%
2020/11/05	1	42.00	0	0.00	42.00	1	3,220	0.03%
2020/11/04	1	41.90	0	0.00	42.00	1	3,211	0.03%
2020/11/03	2	42.35	0	42.30	42.35	2	3,197	0.06%
2020/10/30	1.2	41.83	1.3	41.99	41.50	-0.1	3,171	0.00%
2020/10/29	0	0.00	2	41.70	41.85	-2	3,118	-0.06%
2020/10/28	1.1	42.19	0	0.00	42.10	1.1	3,121	0.04%
2020/10/27	1	42.50	0	0.00	42.55	1	3,113	0.03%
2020/10/23	3	42.82	0	0.00	42.55	3	3,120	0.10%
2020/10/22	1.2	42.88	0.3	43.20	43.20	0.9	3,106	0.03%
2020/10/21	1	42.50	0	0.00	42.70	1	2,930	0.03%
2020/10/20	2	42.73	0	0.00	42.65	2	2,920	0.07%
2020/10/19	2	42.70	0	0.00	43.20	2	2,899	0.07%
2020/10/16	9	43.00	1	42.80	42.90	8	2,874	0.28%
2020/10/15	3	43.00	0	0.00	42.95	3	2,865	0.10%
2020/10/14	10	44.00	0	0.00	43.75	10	2,841	0.35%
2020/10/13	0	0.00	4	43.70	43.85	-4	2,846	-0.14%
2020/10/12	1	44.70	10	44.52	44.20	-9	2,839	-0.32%
2020/10/08	0	0.00	14	44.31	44.70	-14	2,849	-0.49%
2020/10/06	12	43.63	0	0.00	43.70	12	2,829	0.42%
2020/10/05	3	43.20	0	0.00	43.20	3	2,833	0.11%
2020/09/30	2	43.25	0	0.00	43.00	2	2,825	0.07%
2020/09/29	1	42.85	0	0.00	43.30	1	2,824	0.04%
2020/09/28	3	41.80	2	42.45	42.65	1	2,795	0.04%
2020/09/25	2	41.58	8	42.18	41.50	-6	2,769	-0.22%
2020/09/24	12	41.48	11	41.82	41.45	1	2,721	0.04%
2020/09/23	7.1	46.05	0	0.00	46.15	7.1	2,590	0.27%
2020/09/22	2	46.55	0	0.00	46.60	2	2,499	0.08%
2020/09/21	0	0.00	3.3	46.83	46.85	-3.3	2,460	-0.13%
2020/09/18	1	46.55	1	46.60	46.65	0	2,411	0.00%
2020/09/17	0	0.00	15	46.75	46.55	-15	2,381	-0.63%
2020/09/16	0	0.00	2	46.40	46.35	-2	2,358	-0.08%
2020/09/15	1	46.25	6	46.20	46.35	-5	2,343	-0.21%
2020/09/14	1.1	46.30	0	0.00	46.35	1.1	2,348	0.04%
2020/09/11	10.1	46.20	0	0.00	46.30	10.1	2,335	0.43%
2020/09/10	1	46.20	0	0.00	46.30	1	2,321	0.04%
2020/09/09	1	45.45	0	0.00	46.15	1	2,306	0.04%
2020/09/08	3	45.85	4	45.90	45.85	-1	2,307	-0.04%
2020/09/07	4	46.05	0	0.00	46.00	4	2,396	0.17%
2020/09/04	2	45.30	0	0.00	45.80	2	2,420	0.08%
2020/09/03	2	45.40	0	0.00	45.60	2	2,467	0.08%
2020/09/02	2	45.95	0	0.00	45.65	2	2,445	0.08%
2020/08/31	0	0.00	10	46.33	46.40	-10	2,516	-0.40%
2020/08/28	1	45.90	0	0.00	45.60	1	2,440	0.04%
2020/08/27	0	0.00	2	45.45	45.50	-2	2,459	-0.08%
2020/08/26	0	0.00	8	45.21	45.50	-8	2,500	-0.32%
2020/08/21	1	44.35	0	0.00	44.35	1	2,688	0.04%
2020/08/20	8	43.54	3	43.45	43.50	5	2,678	0.19%
2020/08/19	4	44.46	3	44.47	44.45	1	2,644	0.04%
2020/08/18	7	44.24	0	0.00	44.30	7	2,619	0.27%
2020/08/17	1	43.55	5	43.95	44.35	-4	2,621	-0.15%
2020/08/12	1	42.70	0	0.00	42.55	1	2,585	0.04%
2020/08/10	2	42.80	0	0.00	42.90	2	2,640	0.08%
2020/08/03	13	42.28	0	0.00	42.20	13	2,816	0.46%
2020/07/31	2	42.85	0	0.00	42.80	2	2,793	0.07%
2020/07/30	0	0.00	5	42.05	42.30	-5	2,789	-0.18%
2020/07/28	1	42.05	0	0.00	41.60	1	2,799	0.04%
2020/07/22	11	43.35	0	0.00	43.30	11	2,846	0.39%
2020/07/15	0	0.00	5	43.40	43.65	-5	2,856	-0.18%
2020/07/13	7	42.86	0	0.00	42.80	7	2,833	0.25%
2020/07/10	3	43.43	0	0.00	43.15	3	2,817	0.11%
2020/07/08	0	0.00	2	44.05	44.40	-2	2,791	-0.07%
2020/07/06	0	0.00	1	44.10	44.00	-1	2,765	-0.04%
2020/07/03	13	43.85	0	0.00	43.85	13	2,768	0.47%
2020/06/30	1	43.55	0	0.00	43.55	1	2,781	0.04%
2020/06/23	6	44.15	0	0.00	43.90	6	2,823	0.21%
2020/06/22	1	43.65	2	43.55	43.55	-1	2,829	-0.04%
2020/06/19	2	43.63	0	0.00	43.50	2	2,875	0.07%
2020/06/16	2	44.30	0	0.00	44.20	2	2,963	0.07%
2020/06/15	0	0.00	1	44.15	43.70	-1	3,099	-0.03%
2020/06/12	3	43.73	10	43.60	43.60	-7	3,148	-0.22%
2020/06/11	3	44.97	2	45.18	44.80	1	3,119	0.03%
2020/06/10	6	46.00	0	0.00	45.85	6	3,127	0.19%
2020/06/08	1	46.45	4	46.85	46.50	-3	3,259	-0.09%
2020/06/05	10	47.30	3	46.93	47.25	7	3,232	0.22%
2020/06/04	2	46.80	0	0.00	46.40	2	3,182	0.06%
2020/06/03	0	0.00	1	46.35	46.25	-1	3,179	-0.03%
2020/06/02	2	44.75	9	45.20	45.40	-7	3,135	-0.22%
2020/06/01	0	0.00	4	44.96	44.90	-4	3,087	-0.13%
2020/05/29	2	44.50	1	44.55	44.35	1	3,033	0.03%
2020/05/28	2	44.50	1	44.90	44.75	1	2,899	0.03%
2020/05/27	14	44.21	1	44.35	44.45	13	2,910	0.45%
2020/05/22	3	44.00	2	44.00	44.10	1	2,961	0.03%
2020/05/21	2	44.45	0	0.00	44.20	2	2,953	0.07%
2020/05/20	0	0.00	1	44.20	43.80	-1	2,930	-0.03%
2020/05/14	0	0.00	6	43.28	43.05	-6	2,866	-0.21%
2020/05/13	6	44.07	0	0.00	44.00	6	2,832	0.21%
2020/05/12	2	44.60	0	0.00	44.90	2	2,786	0.07%
2020/05/11	2	44.75	5.6	44.77	44.70	-3.6	2,769	-0.13%
2020/05/04	1	43.15	0	0.00	43.00	1	2,763	0.04%
2020/04/30	2	44.03	0	0.00	43.65	2	2,783	0.07%
2020/04/28	0	0.00	1	42.70	42.85	-1	2,828	-0.04%
2020/04/27	0	0.00	2	42.13	42.35	-2	2,919	-0.07%
2020/04/24	10	40.55	0	0.00	40.55	10	2,911	0.34%
2020/04/23	3	40.52	0	0.00	40.60	3	2,917	0.10%
2020/04/20	1	41.40	0	0.00	41.40	1	2,905	0.03%
2020/04/17	0.2	41.50	2.1	41.83	41.30	-1.9	2,903	-0.07%
2020/04/16	2	41.25	0	0.00	41.20	2	2,895	0.07%
2020/04/15	1	41.60	1	41.70	41.75	0	2,879	0.00%
2020/04/14	1	41.70	2	41.50	41.50	-1	2,874	-0.03%
2020/04/13	2	40.43	0	0.00	40.30	2	2,850	0.07%
2020/04/09	1	40.40	0	0.00	40.30	1	2,865	0.03%
2020/04/08	7	40.44	1	40.45	40.40	6	2,858	0.21%
2020/04/07	7	40.71	0	0.00	40.45	7	2,843	0.25%
2020/04/01	7	39.93	0	0.00	39.90	7	2,814	0.25%
2020/03/31	5	40.30	2	40.50	40.50	3	2,803	0.11%
2020/03/30	1	39.85	0	0.00	40.00	1	2,784	0.04%
2020/03/27	2	40.00	0	0.00	39.55	2	2,871	0.07%
2020/03/26	0	0.00	1	39.75	39.90	-1	2,947	-0.03%
2020/03/25	4	39.69	3	39.87	39.80	1	3,048	0.03%
2020/03/24	1	37.00	2	37.00	36.85	-1	3,033	-0.03%
2020/03/23	1	34.55	0	0.00	34.15	1	3,025	0.03%
2020/03/20	1.1	34.65	3	34.75	35.00	-1.9	3,015	-0.06%
2020/03/19	4	33.31	1	33.00	32.90	3	2,948	0.10%
2020/03/18	1	37.00	1	36.50	36.45	0	2,814	0.00%
2020/03/17	11	38.59	2	38.13	38.00	9	2,762	0.33%
2020/03/16	0	0.00	16	40.03	40.05	-16	2,713	-0.59%
2020/03/13	30	38.42	0	0.00	40.40	30	2,685	1.12%
2020/03/12	11	43.35	0.8	42.00	41.80	10.3	2,579	0.40%
2020/03/11	0	0.00	1	44.00	43.85	-1	2,497	-0.04%
2020/03/10	0	0.00	1	43.75	43.95	-1	2,482	-0.04%
2020/03/04	0	0.00	1	44.80	45.00	-1	2,401	-0.04%
2020/03/03	3	44.80	0	0.00	44.55	3	2,410	0.12%
2020/03/02	0.1	44.70	2	44.10	44.50	-1.9	2,411	-0.08%
2020/02/27	4	44.63	0	0.00	44.85	4	2,420	0.17%
2020/02/26	1	44.80	2	44.85	44.80	-1	2,381	-0.04%
2020/02/25	7	45.01	0	0.00	45.00	7	2,370	0.30%
2020/02/24	5	45.22	0	0.00	45.10	5	2,371	0.21%
2020/02/20	3	45.78	0	0.00	45.70	3	2,358	0.13%
2020/02/19	1	46.20	1	46.20	46.20	0	2,346	0.00%
2020/02/18	1.1	45.96	0	0.00	46.05	1.1	2,339	0.05%
2020/02/17	2	45.85	3	45.85	45.95	-1	2,350	-0.04%
2020/02/14	0.1	45.90	1	45.95	45.85	-0.9	2,369	-0.04%
2020/02/13	1	45.90	2.4	45.96	45.90	-1.4	2,375	-0.06%
2020/02/12	0.2	45.90	2	45.60	45.80	-1.8	2,398	-0.08%
2020/02/11	3	45.53	0	0.00	45.35	3	2,393	0.13%
2020/02/10	4	45.18	2	45.10	45.50	2	2,397	0.08%
2020/02/07	2	45.30	0	0.00	45.25	2	2,411	0.08%
2020/02/06	3	45.63	0	0.00	45.55	3	2,426	0.12%
2020/02/05	0.2	45.35	0	0.00	45.10	0.2	2,430	0.01%
2020/02/04	1	44.80	0	0.00	45.00	1	2,417	0.04%
2020/01/31	1	45.50	2	45.48	45.25	-1	2,388	-0.04%
2020/01/30	5	45.62	0	0.00	45.45	5	2,348	0.21%
2020/01/20	1	47.10	0	0.00	47.10	1	2,265	0.04%
2020/01/16	0.1	46.75	0	0.00	46.65	0.1	2,258	0.00%
2020/01/15	2	46.38	0	0.00	46.55	2	2,291	0.09%
2020/01/10	0	0.00	2	46.25	46.25	-2	2,427	-0.08%
2020/01/07	1	46.00	0	0.00	46.00	1	2,495	0.04%
2020/01/06	0.1	46.35	1.5	46.22	46.20	-1.4	2,534	-0.06%
2020/01/02	1	46.25	0	0.00	46.30	1	2,609	0.04%
2019/12/31	0.1	46.45	0	0.00	46.30	0.1	2,634	0.00%
2019/12/27	0.2	46.45	0	0.00	46.40	0.2	2,900	0.01%
2019/12/26	1	46.20	0	0.00	46.20	1	4,112	0.02%
2019/12/25	0.2	46.40	1	46.25	46.20	-0.8	4,781	-0.02%
2019/12/24	2.3	45.95	0	0.00	46.15	2.3	5,351	0.04%
2019/12/23	2.2	45.66	0	0.00	45.55	2.2	5,284	0.04%
2019/12/20	8	45.62	2	45.75	45.45	6	5,215	0.12%
2019/12/19	8	45.84	0	0.00	45.90	8	5,119	0.16%
2019/12/18	5	46.10	0	0.00	46.00	5	5,095	0.10%
2019/12/12	0	0.00	3	46.28	46.35	-3	5,127	-0.06%
2019/12/11	2	46.05	0	0.00	46.05	2	5,165	0.04%
2019/12/10	3	46.05	0	0.00	46.05	3	5,169	0.06%
2019/12/09	1.1	46.28	0	0.00	46.30	1.1	5,168	0.02%
2019/12/06	0.2	46.70	0	0.00	46.60	0.2	5,163	0.00%
2019/12/04	13	46.50	2	46.45	46.60	11	5,166	0.21%
2019/12/03	0.2	46.95	1	46.65	46.70	-0.9	5,157	-0.02%
2019/12/02	0.1	46.80	0	0.00	46.55	0.1	5,162	0.00%
2019/11/28	3.3	46.79	0	0.00	46.50	3.3	5,154	0.06%
2019/11/27	2	46.75	0	0.00	46.80	2	5,166	0.04%
2019/11/26	1.2	46.71	0	0.00	46.20	1.2	5,164	0.02%
2019/11/22	0	0.00	3	46.60	46.55	-3	5,154	-0.06%
2019/11/21	16	46.64	0	0.00	46.60	16	5,167	0.31%
2019/11/19	1	46.85	0	0.00	46.90	1	5,171	0.02%
2019/11/18	26	46.84	1	46.90	46.85	25	5,184	0.48%
2019/11/15	0	0.00	6	46.83	46.95	-6	5,187	-0.12%
2019/11/14	5	46.73	0	0.00	46.55	5	5,199	0.10%
2019/11/13	0	0.00	3	46.52	46.50	-3	5,195	-0.06%
2019/11/11	6	46.86	0	0.00	46.70	6	5,200	0.12%
2019/11/08	1	47.05	15	47.20	47.05	-14	5,173	-0.27%
2019/11/07	0	0.00	1	47.30	47.25	-1	5,166	-0.02%
2019/11/05	2.2	46.92	1	46.70	47.10	1.2	5,138	0.02%
2019/11/04	6.2	46.98	1	47.00	47.10	5.2	5,131	0.10%
2019/11/01	5.1	46.76	0	0.00	46.95	5.1	5,120	0.10%
2019/10/31	4.1	46.97	0	0.00	46.75	4.1	5,127	0.08%
2019/10/30	6.1	46.92	6.3	46.92	46.85	-0.3	5,109	0.00%
2019/10/29	1	46.80	0	0.00	46.80	1	5,095	0.02%
2019/10/25	0	0.00	2	47.35	47.25	-2	5,054	-0.04%
2019/10/23	0	0.00	10	47.45	47.50	-10	5,022	-0.20%
2019/10/21	2	46.60	3	46.65	46.75	-1	4,961	-0.02%
2019/10/18	2	45.70	0	0.00	45.90	2	4,899	0.04%
2019/10/17	1	46.00	10	46.10	45.80	-9	4,847	-0.19%
2019/10/15	0	0.00	3	45.85	45.95	-3	4,780	-0.06%
2019/10/14	3	45.67	3	45.80	45.65	0	4,751	0.00%
2019/10/09	11	45.54	1	45.50	45.30	10	4,717	0.21%
2019/10/08	0	0.00	1	45.40	45.40	-1	4,689	-0.02%
2019/10/04	4	45.54	0	0.00	45.70	4	4,607	0.09%
2019/10/03	13.5	45.99	1	45.65	46.05	12.5	4,523	0.28%
2019/10/02	18.2	45.80	3	45.80	45.90	15.2	4,330	0.35%
2019/10/01	6	49.83	2	49.83	49.95	4	3,108	0.13%
2019/09/27	1	49.75	0	0.00	49.90	1	2,437	0.04%
2019/09/26	2	49.85	5	49.80	49.80	-3	1,857	-0.16%
2019/09/24	0.3	50.00	0	0.00	49.65	0.3	1,784	0.02%
2019/09/23	1	49.95	0	0.00	49.80	1	1,758	0.06%
2019/09/20	3	49.97	0	0.00	49.80	3	1,749	0.17%
2019/09/19	2	50.00	0	0.00	49.95	2	1,719	0.12%
2019/09/17	1.4	50.06	0	0.00	50.20	1.4	1,703	0.08%
2019/09/16	1.1	49.86	1	50.00	50.00	0.1	1,705	0.00%
2019/09/12	1	49.50	0	0.00	49.40	1	1,672	0.06%
2019/09/11	1	49.45	15	49.52	49.50	-14	1,701	-0.82%
2019/09/10	1	49.75	0	0.00	49.75	1	1,679	0.06%
2019/09/09	0	0.00	2	49.55	49.70	-2	1,681	-0.12%
2019/09/06	1	49.40	2	49.45	49.30	-1	1,680	-0.06%
2019/09/05	0	0.00	2.6	49.46	49.25	-2.6	1,678	-0.15%
2019/09/03	0	0.00	4	49.48	49.25	-4	1,677	-0.24%
2019/09/02	3	49.40	0	0.00	49.50	3	1,683	0.18%
2019/08/30	0.1	49.55	7	49.40	49.50	-7	1,684	-0.41%
2019/08/29	2	49.25	7	49.26	49.05	-5	1,661	-0.30%
2019/08/27	2	48.80	0	0.00	48.40	2	1,650	0.12%
2019/08/26	2	48.85	0	0.00	48.80	2	1,610	0.12%
2019/08/21	7	48.55	0	0.00	48.65	7	1,667	0.42%
2019/08/19	0	0.00	1	48.60	48.75	-1	1,660	-0.06%
2019/08/16	1.1	48.81	0	0.00	48.80	1.1	1,642	0.06%
2019/08/15	3	48.92	0	0.00	48.95	3	1,622	0.18%
2019/08/14	16	48.55	0	0.00	48.35	16	1,595	1.00%
2019/08/12	0	0.00	0.8	48.70	48.25	-0.8	1,598	-0.05%
2019/08/08	0	0.00	1	48.20	48.20	-1	1,600	-0.06%
2019/08/07	1	48.10	0	0.00	48.00	1	1,606	0.06%
2019/08/06	2	48.03	0	0.00	48.10	2	1,615	0.12%
2019/08/05	2	48.30	0	0.00	48.20	2	1,609	0.12%
2019/08/02	1	48.40	0	0.00	48.40	1	1,605	0.06%
2019/08/01	23	48.65	0	0.00	48.60	23	1,608	1.43%
2019/07/30	36	49.05	7	49.00	48.95	29	1,599	1.81%
2019/07/29	7	48.99	0	0.00	48.95	7	1,612	0.43%
2019/07/26	29	48.90	0	0.00	49.10	29	1,609	1.80%
2019/07/25	106	48.92	0	0.00	48.90	106	1,614	6.56%	大買/鉅額交易
2019/07/24	22.3	48.94	0	0.00	48.90	22.3	1,626	1.37%
2019/07/23	3	49.08	0	0.00	49.05	3	1,609	0.19%
2019/07/22	1	49.35	0	0.00	49.25	1	1,600	0.06%
2019/07/19	0.3	49.60	1.3	49.52	49.50	-1	1,596	-0.06%
2019/07/18	0.1	49.50	0	0.00	49.40	0.1	1,602	0.01%
2019/07/16	7	49.11	0	0.00	49.20	7	1,601	0.44%
2019/07/15	6	49.07	3	49.10	49.25	3	1,602	0.19%
2019/07/12	3	49.13	1	49.15	49.15	2	1,626	0.12%
2019/07/11	1	49.40	0	0.00	49.45	1	1,629	0.06%
2019/07/10	2	49.38	0	0.00	49.55	2	1,645	0.12%
2019/07/08	1	49.35	0	0.00	49.40	1	1,669	0.06%
2019/07/05	1	49.60	0	0.00	49.65	1	1,685	0.06%
2019/07/04	5	49.75	0	0.00	49.75	5	1,723	0.29%
2019/07/03	1	49.40	0	0.00	49.30	1	1,736	0.06%
2019/07/02	2	49.38	0	0.00	49.65	2	1,755	0.11%
2019/07/01	0	0.00	5.9	49.60	49.60	-5.9	1,762	-0.33%
2019/06/28	2	49.73	0	0.00	49.45	2	1,784	0.11%
2019/06/26	1	49.85	1	49.75	49.75	0	1,945	0.00%
2019/06/25	1	49.90	0	0.00	49.95	1	1,954	0.05%
2019/06/24	22	50.07	4	50.00	50.00	18	1,993	0.90%
2019/06/21	0	0.00	2	49.90	50.00	-2	1,983	-0.10%
2019/06/20	8	49.95	0	0.00	49.90	8	1,988	0.40%
2019/06/19	0	0.00	7	49.32	49.90	-7	2,011	-0.35%
2019/06/18	0	0.00	5	48.90	49.00	-5	2,011	-0.25%
2019/06/17	0	0.00	5	48.85	48.55	-5	2,069	-0.24%
2019/06/14	2	48.50	0	0.00	48.50	2	2,119	0.09%
2019/06/12	1	48.75	0	0.00	48.75	1	2,416	0.04%
2019/06/06	2	48.50	0	0.00	48.50	2	2,495	0.08%
2019/06/05	1	48.80	0	0.00	48.70	1	2,533	0.04%
2019/06/04	1	48.95	0	0.00	49.00	1	2,531	0.04%
2019/05/28	0	0.00	1	49.00	48.60	-1	2,513	-0.04%
2019/05/24	1	48.20	0	0.00	48.15	1	2,416	0.04%
2019/05/23	0	0.00	3	48.10	48.05	-3	2,415	-0.12%
2019/05/22	0	0.00	1.1	48.10	48.10	-1.1	2,419	-0.05%
2019/05/10	3	47.93	0	0.00	48.05	3	2,479	0.12%
2019/05/09	1	48.05	1	48.00	48.00	0	2,476	0.00%
2019/05/07	1	48.75	3	48.77	48.70	-2	2,491	-0.08%
2019/05/06	3	48.72	0	0.00	48.75	3	2,517	0.12%
2019/05/03	0.1	49.30	0	0.00	49.25	0.1	2,537	0.00%
2019/04/30	4	49.45	8	49.50	49.45	-4	2,539	-0.16%
2019/04/29	0.3	49.20	0	0.00	49.20	0.3	2,530	0.01%
2019/04/26	3.2	48.67	0	0.00	48.80	3.2	2,529	0.13%
2019/04/24	5	48.90	0	0.00	48.65	5	2,536	0.20%
2019/04/22	1	48.90	0	0.00	48.75	1	2,540	0.04%
2019/04/18	5	48.67	0	0.00	48.60	5	2,557	0.20%
2019/04/17	8	49.20	0	0.00	49.15	8	2,556	0.31%
2019/04/15	0	0.00	2	49.50	49.50	-2	2,547	-0.08%
2019/04/12	10	48.95	0	0.00	49.10	10	2,551	0.39%
2019/04/11	12.2	49.51	1	49.75	49.40	11.2	2,544	0.44%
2019/04/10	6	49.59	0	0.00	49.90	6	2,528	0.24%
2019/04/09	0.1	50.30	0.9	50.30	50.20	-0.8	2,506	-0.03%
2019/04/08	0.2	50.60	4	50.50	50.60	-3.9	2,534	-0.15%
2019/04/03	0.1	50.50	0	0.00	50.50	0.1	2,534	0.00%
2019/04/02	0	0.00	2	50.55	50.80	-2	2,589	-0.08%
2019/04/01	6.2	51.07	0	0.00	50.90	6.2	2,640	0.23%
2019/03/29	9	50.07	5	50.34	50.80	4	2,550	0.16%
2019/03/27	5	49.80	4	49.88	49.75	1	2,528	0.04%
2019/03/25	0	0.00	6	49.00	49.25	-6	2,501	-0.24%
2019/03/22	0	0.00	9	49.63	49.25	-9	2,481	-0.36%
2019/03/21	0.3	49.35	3	49.30	49.35	-2.7	2,453	-0.11%
2019/03/20	2	48.40	0	0.00	48.70	2	2,416	0.08%
2019/03/19	0	0.00	2.8	49.03	48.90	-2.8	2,361	-0.12%
2019/03/18	4.1	48.45	1	48.40	48.55	3.1	2,302	0.13%
2019/03/15	11.1	47.67	1	48.15	48.20	10.1	2,278	0.44%
2019/03/14	12.1	47.50	0	0.00	47.50	12.1	1,998	0.61%
2019/03/13	40	47.35	0	0.00	47.40	40	1,994	2.01%
2019/03/12	36	47.58	10	47.65	47.50	26	1,967	1.32%
2019/03/11	0	0.00	5	48.20	47.90	-5	1,939	-0.26%
2019/03/07	90.2	47.61	0	0.00	47.50	90.2	1,942	4.64%
2019/03/06	4	47.73	1	47.70	47.55	3	1,947	0.15%
2019/03/05	11	47.50	0	0.00	47.50	11	1,952	0.56%
2019/03/04	32.2	47.46	0	0.00	47.50	32.2	1,957	1.64%
2019/02/27	48	47.43	0	0.00	47.75	48	2,017	2.38%
2019/02/26	50	47.76	0	0.00	47.60	50	2,006	2.49%
2019/02/25	50	47.93	5	47.90	47.95	45	1,994	2.26%
2019/02/22	0.1	47.95	0	0.00	47.95	0.1	2,000	0.00%
2019/02/20	0	0.00	20	48.00	48.05	-20	1,994	-1.00%
2019/02/18	0	0.00	1	47.70	47.70	-1	1,985	-0.05%
2019/02/15	3	46.93	0	0.00	47.20	3	1,989	0.15%
2019/02/14	1	47.50	0	0.00	47.30	1	1,991	0.05%
2019/02/13	6	47.88	0.4	48.00	47.65	5.6	1,986	0.28%
2019/02/12	1	48.60	0	0.00	48.45	1	1,947	0.05%
2019/02/11	0	0.00	6	48.06	48.40	-6	1,951	-0.31%
2019/01/30	1	47.75	0	0.00	47.95	1	1,911	0.05%
2019/01/28	0	0.00	1	47.90	47.95	-1	1,901	-0.05%
2019/01/25	1	47.45	1	47.30	47.60	0	1,890	0.00%
2019/01/24	0	0.00	2	47.30	47.45	-2	1,868	-0.11%
2019/01/23	1	46.70	0	0.00	46.90	1	1,851	0.05%
2019/01/22	0	0.00	1	46.85	46.90	-1	1,848	-0.05%
2019/01/21	2	46.90	3	46.90	46.85	-1	1,857	-0.05%
2019/01/18	0	0.00	2	46.55	46.60	-2	1,875	-0.11%
2019/01/15	3	46.55	10	46.48	46.60	-7	1,927	-0.36%
2019/01/14	0	0.00	2	46.10	46.25	-2	1,945	-0.10%
2019/01/11	0	0.00	3.1	46.29	46.30	-3.1	2,029	-0.15%
2019/01/09	2.1	45.77	0	0.00	46.10	2.1	2,047	0.10%
2019/01/08	0	0.00	1	45.25	45.15	-1	2,046	-0.05%
2019/01/07	3	45.40	2	45.40	45.60	1	2,086	0.05%
2019/01/04	0	0.00	7	45.20	45.25	-7	2,112	-0.33%
2019/01/02	1.1	44.85	0	0.00	44.50	1.1	2,248	0.05%
2018/12/28	4	45.08	0	0.00	45.00	4	2,274	0.18%
2018/12/27	1	44.50	0	0.00	44.40	1	2,292	0.04%
2018/12/25	8	43.99	0	0.00	43.90	8	2,269	0.35%
2018/12/24	22.2	45.34	0	0.00	44.90	22.2	2,216	1.00%
2018/12/21	2	45.55	0	0.00	46.15	2	2,204	0.09%
2018/12/18	0	0.00	1	46.10	46.15	-1	2,170	-0.05%
2018/12/17	1	46.55	0	0.00	46.10	1	2,205	0.05%
2018/12/13	1	46.20	1	46.35	46.70	0	2,258	0.00%
2018/12/10	1	45.90	1	45.95	45.60	0	2,296	0.00%
2018/12/07	0.2	46.25	2	46.20	46.30	-1.9	2,348	-0.08%
2018/12/06	2	45.95	6	46.02	45.65	-4	2,430	-0.16%
2018/12/05	0	0.00	1	46.25	46.35	-1	2,605	-0.04%
2018/12/04	10	46.90	1	46.70	46.70	9	2,983	0.30%
2018/12/03	0	0.00	3	47.08	47.10	-3	3,664	-0.08%
2018/11/30	0	0.00	3	46.83	46.90	-3	4,360	-0.07%
2018/11/23	1	45.60	0	0.00	45.90	1	5,007	0.02%
2018/11/21	1	45.60	0	0.00	46.25	1	5,083	0.02%
2018/11/20	1	45.90	2	46.15	45.85	-1	5,090	-0.02%
2018/11/15	1	46.20	3	46.42	46.55	-2	5,138	-0.04%
2018/11/13	4	46.25	1	46.60	46.80	3	5,157	0.06%
2018/11/12	0	0.00	1.3	46.39	46.60	-1.3	5,163	-0.03%
2018/11/09	7	46.22	0	0.00	46.20	7	5,167	0.14%
2018/11/06	0	0.00	1	46.25	46.55	-1	5,587	-0.02%
2018/11/02	0	0.00	1	45.30	46.20	-1	5,620	-0.02%
2018/10/30	5	44.50	0	0.00	44.45	5	5,710	0.09%
2018/10/29	1	44.45	0	0.00	44.60	1	5,724	0.02%
2018/10/17	1	45.80	0	0.00	45.85	1	5,585	0.02%
2018/10/12	2	45.68	1	45.80	46.25	1	5,486	0.02%
2018/10/11	0	0.00	2	45.50	45.60	-2	5,469	-0.04%
2018/10/08	0	0.00	4	47.40	47.10	-4	5,304	-0.08%
2018/10/05	2	46.80	0	0.00	46.75	2	5,270	0.04%
2018/10/03	0	0.00	0.5	48.20	48.15	-0.5	5,218	-0.01%
2018/10/01	0	0.00	1	48.35	48.20	-1	5,224	-0.02%
2018/09/27	0	0.00	10	47.70	48.00	-10	5,198	-0.19%
2018/09/26	0	0.00	1	48.30	47.45	-1	5,177	-0.02%
2018/09/25	0	0.00	4	48.73	48.35	-4	5,179	-0.08%
2018/09/21	1	48.25	9	48.52	48.70	-8	5,175	-0.15%
2018/09/20	1	48.35	1	48.15	48.20	0	5,137	0.00%
2018/09/19	0	0.00	2	47.65	48.15	-2	5,140	-0.04%
2018/09/17	2	47.38	0	0.00	47.50	2	5,115	0.04%
2018/09/14	0	0.00	1	47.10	47.50	-1	5,117	-0.02%
2018/09/13	5	47.52	3	47.58	47.65	2	5,104	0.04%
2018/09/12	0	0.00	7	46.01	46.90	-7	5,051	-0.14%
2018/09/11	1	44.80	0	0.00	45.40	1	4,986	0.02%
2018/09/10	1	45.35	0	0.00	44.60	1	4,834	0.02%
2018/09/07	13.2	45.44	15	45.20	45.10	-1.8	4,580	-0.04%
2018/09/06	21.6	49.10	1	49.15	49.15	20.6	3,932	0.52%
2018/09/05	3	48.82	0.3	49.15	48.80	2.7	3,239	0.08%
2018/09/04	7	49.92	1	50.10	49.95	6	2,892	0.21%
2018/09/03	2	50.10	7	50.07	50.00	-5	2,724	-0.18%
2018/08/31	0	0.00	5	49.33	49.90	-5	2,690	-0.19%
2018/08/30	0.1	49.30	0	0.00	49.30	0.1	2,659	0.00%
2018/08/29	1.1	49.00	0	0.00	48.95	1.1	2,728	0.04%
2018/08/28	2	48.55	1	48.50	48.60	1	2,713	0.04%
2018/08/27	1	48.35	0	0.00	48.35	1	2,727	0.04%
2018/08/24	1	48.15	0	0.00	48.50	1	2,758	0.04%
2018/08/23	0.2	48.30	2	48.35	48.40	-1.8	2,840	-0.06%
2018/08/22	3	48.48	6	48.49	48.35	-3	2,883	-0.10%
2018/08/17	4	47.90	1	48.10	47.80	3	2,876	0.10%
2018/08/16	2	47.85	0	0.00	47.90	2	2,874	0.07%
2018/08/15	2.1	48.00	8	48.08	48.00	-5.9	2,873	-0.21%
2018/08/10	4.1	47.74	2.1	47.86	48.00	2	2,483	0.08%
2018/08/09	1	48.05	3	48.35	48.30	-2	2,481	-0.08%
2018/08/08	0	0.00	1	47.90	47.90	-1	2,452	-0.04%
2018/08/07	0.2	47.65	2	47.63	47.65	-1.8	2,382	-0.08%
2018/08/06	0.3	47.35	0	0.00	47.35	0.3	2,406	0.01%
2018/08/03	0	0.00	2	47.33	47.35	-2	2,409	-0.08%
2018/08/01	1	47.15	0	0.00	47.20	1	2,402	0.04%
2018/07/31	5	46.95	67	46.60	47.30	-62	2,392	-2.59%
2018/07/30	5	46.33	5	46.40	46.40	0	2,356	0.00%
2018/07/27	0	0.00	58	46.14	46.20	-58	2,361	-2.46%
2018/07/26	1	45.95	0	0.00	45.95	1	2,371	0.04%
2018/07/25	0.1	45.80	0	0.00	45.80	0.1	2,429	0.00%
2018/07/19	2	46.20	4	46.21	45.65	-2	2,487	-0.08%
2018/07/18	1	45.80	3	45.70	46.15	-2	2,501	-0.08%
2018/07/10	2	45.30	0	0.00	44.85	2	2,607	0.08%
2018/07/09	2	44.80	0	0.00	44.80	2	2,609	0.08%
2018/07/06	5.1	43.64	0	0.00	43.95	5.1	2,615	0.19%
2018/07/05	0	0.00	1	44.40	44.00	-1	2,639	-0.04%
2018/07/04	0.5	44.60	0	0.00	44.45	0.5	2,663	0.02%
2018/07/03	0.1	44.55	0	0.00	44.20	0.1	2,704	0.00%
2018/07/02	1	44.75	2	44.65	44.55	-1	2,696	-0.04%
2018/06/29	7	44.94	0	0.00	45.25	7	2,683	0.26%
2018/06/28	6	44.60	0	0.00	44.60	6	2,663	0.23%
2018/06/27	3	45.35	0	0.00	45.15	3	2,625	0.11%
2018/06/26	2	45.55	0.4	45.70	45.50	1.6	2,631	0.06%
2018/06/25	66	46.10	1	45.80	45.80	65	2,627	2.47%
2018/06/19	22	46.07	0	0.00	46.20	22	2,655	0.83%
2018/06/15	6	45.99	0	0.00	45.90	6	2,624	0.23%
2018/06/14	6	46.59	0	0.00	46.35	6	2,513	0.24%
2018/06/13	5.2	47.29	0	0.00	47.25	5.2	2,469	0.21%
2018/06/11	20	48.03	17	48.22	47.60	3	2,510	0.12%
2018/06/08	1	47.50	10	47.35	47.60	-9	2,477	-0.36%
2018/06/06	0	0.00	27	47.77	47.85	-27	2,452	-1.10%
2018/06/05	1	46.55	0	0.00	46.80	1	2,345	0.04%
2018/06/04	0.4	46.60	6	46.65	46.60	-5.7	2,310	-0.24%
2018/06/01	1	46.30	0	0.00	46.30	1	2,272	0.04%
2018/05/31	1	45.40	0	0.00	45.40	1	2,230	0.04%
2018/05/29	4	45.80	3	45.95	46.15	1	2,121	0.05%
2018/05/28	0	0.00	5	45.80	45.65	-5	2,116	-0.24%
2018/05/25	1	46.05	0	0.00	46.00	1	2,115	0.05%
2018/05/24	1	45.95	8	46.10	46.30	-7	2,108	-0.33%
2018/05/23	0.1	46.05	3	46.15	45.90	-3	2,097	-0.14%
2018/05/22	0	0.00	1	46.25	46.05	-1	2,095	-0.05%
2018/05/17	5	45.70	0	0.00	45.65	5	2,114	0.24%
2018/05/15	1	45.40	0	0.00	45.50	1	2,200	0.05%
2018/05/14	3	46.08	0	0.00	45.75	3	2,276	0.13%
2018/05/11	5	45.20	0	0.00	45.30	5	2,243	0.22%
2018/05/10	2	45.15	0	0.00	45.15	2	2,242	0.09%
2018/05/09	7	45.22	5	45.05	45.05	2	2,251	0.09%
2018/05/04	1	45.45	0	0.00	45.35	1	2,347	0.04%
2018/05/03	3	45.83	8	45.66	45.50	-5	2,450	-0.20%
2018/05/02	6	46.39	16	46.31	46.00	-10	2,512	-0.40%
2018/04/30	2.2	45.52	1	45.55	45.80	1.2	2,513	0.05%
2018/04/27	1	45.20	0.4	45.45	45.45	0.6	2,614	0.02%
2018/04/26	0	0.00	3	45.35	45.15	-3	2,621	-0.11%
2018/04/23	1.1	45.65	1	45.60	45.60	0.1	2,630	0.00%
2018/04/20	0	0.00	1	45.20	45.30	-1	2,590	-0.04%
2018/04/19	0	0.00	7	44.98	45.10	-7	2,583	-0.27%
2018/04/18	1	44.45	0	0.00	44.45	1	2,574	0.04%
2018/04/17	2	44.40	24	44.76	44.55	-22	2,578	-0.85%
2018/04/16	0.1	44.95	0	0.00	44.85	0.1	2,558	0.00%
2018/04/13	7	45.31	0	0.00	45.15	7	2,574	0.27%
2018/04/12	2	45.48	4	45.48	45.55	-2	2,586	-0.08%
2018/04/11	13	45.99	14	45.95	45.70	-1	2,585	-0.04%
2018/04/10	1	44.50	0	0.00	45.40	1	2,580	0.04%
2018/04/09	1	44.70	0	0.00	44.80	1	2,583	0.04%
2018/04/03	2	45.05	0	0.00	45.20	2	2,589	0.08%
2018/04/02	1	45.30	0	0.00	45.30	1	2,590	0.04%
2018/03/30	1	44.90	0	0.00	45.00	1	2,586	0.04%
2018/03/29	0.1	45.00	0	0.00	44.90	0.1	2,585	0.00%
2018/03/28	1.1	45.25	0	0.00	45.30	1.1	2,582	0.04%
2018/03/27	0	0.00	5	45.43	45.40	-5	2,578	-0.19%
2018/03/26	1.3	44.69	0	0.00	44.85	1.3	2,548	0.05%
2018/03/23	6	44.54	0	0.00	44.75	6	2,567	0.23%
2018/03/19	0	0.00	3	45.07	44.90	-3	2,773	-0.11%
2018/03/16	6	44.79	0	0.00	44.60	6	2,796	0.21%
2018/03/15	0	0.00	2	45.60	45.50	-2	2,734	-0.07%
2018/03/14	11	45.17	0	0.00	45.50	11	2,727	0.40%
2018/03/13	0.1	45.30	0	0.00	45.05	0.1	2,704	0.00%
2018/03/12	0	0.00	6	45.16	44.95	-6	2,704	-0.22%
2018/03/09	1.1	44.36	0	0.00	44.40	1.1	2,671	0.04%
2018/03/08	0	0.00	2	44.10	44.15	-2	2,678	-0.07%
2018/03/07	0.2	44.35	0	0.00	44.10	0.2	2,691	0.01%
2018/03/05	0	0.00	2	44.90	44.25	-2	2,758	-0.07%
2018/03/02	0.1	44.25	0	0.00	44.00	0.1	2,754	0.00%
2018/03/01	1	44.00	1	43.75	44.65	0	2,756	0.00%
2018/02/27	2	45.00	0	0.00	44.15	2	2,727	0.07%
2018/02/22	0.1	44.70	1	44.00	44.40	-0.9	2,735	-0.03%
2018/02/21	2	44.68	0	0.00	44.70	2	2,732	0.07%
2018/02/12	1.1	43.64	0	0.00	43.60	1.1	2,718	0.04%
2018/02/09	0	0.00	1	43.70	43.55	-1	2,704	-0.04%
2018/02/08	0.1	44.25	0	0.00	44.10	0.1	2,679	0.00%
2018/02/07	1	44.00	8	44.12	44.20	-7	2,682	-0.26%
2018/02/06	6	42.40	0	0.00	42.20	6	2,599	0.23%
2018/02/05	1	44.50	0	0.00	44.85	1	2,514	0.04%
2018/02/02	1	45.50	0	0.00	45.60	1	2,507	0.04%
2018/02/01	0	0.00	6	46.20	45.55	-6	2,514	-0.24%
2018/01/30	3.1	45.70	4	46.19	45.55	-0.9	2,471	-0.04%
2018/01/29	17.5	46.60	1	46.00	46.50	16.5	2,443	0.68%
2018/01/26	8.2	46.24	35	46.19	46.45	-26.8	2,421	-1.11%
2018/01/25	10	45.77	8	45.60	45.40	2	2,341	0.09%
2018/01/24	4.7	44.79	3	44.63	45.00	1.7	2,263	0.08%
2018/01/23	10.5	44.82	7	44.81	44.95	3.5	2,212	0.16%
2018/01/22	0	0.00	4	42.93	43.05	-4	2,117	-0.19%
2018/01/19	0	0.00	2	42.75	42.85	-2	2,135	-0.09%
2018/01/18	0	0.00	1	43.00	42.80	-1	2,129	-0.05%
2018/01/17	0	0.00	3	42.50	43.05	-3	2,113	-0.14%
2018/01/15	0	0.00	4.6	42.57	42.85	-4.6	2,080	-0.22%
2018/01/12	0	0.00	5	42.62	42.80	-5	2,100	-0.24%
2018/01/05	0.2	43.10	3	43.10	43.10	-2.8	2,102	-0.13%
2018/01/04	9	42.60	1	42.60	42.65	8	2,116	0.38%
2018/01/03	32	43.05	0	0.00	43.15	32	2,125	1.51%
2018/01/02	52	42.97	5	42.74	43.15	47	2,095	2.24%