興富發 (2542)-第一金-華江券商分點個股進出

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
44.30
漲跌
--
漲幅
0.00%
成交量
10,753張
產業
上市營建類股
906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－第一金-華江券商分點個股進出

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

第一金-華江券商分點個股進出
第一金-華江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
2024/04/30	3	43.77	3.2	44.26	44.30	-0.2	4,411	0.00%
2024/04/29	35	44.25	47	44.22	44.30	-12	4,274	-0.28%
2024/04/26	2	43.03	40.3	42.82	42.95	-38.3	4,063	-0.94%
2024/04/25	2	42.30	7.5	42.67	42.70	-5.5	3,964	-0.14%
2024/04/24	3	42.03	1	41.95	41.95	2	3,860	0.05%
2024/04/23	1.1	41.95	17	42.40	42.25	-15.9	3,821	-0.42%
2024/04/22	10.1	43.60	15	43.12	42.40	-4.9	3,769	-0.13%
2024/04/19	0	0.00	4	41.33	41.45	-4	3,371	-0.12%
2024/04/18	3	41.48	1	41.75	41.60	2	3,204	0.06%
2024/04/17	30.4	40.37	1	40.85	40.85	29.4	3,087	0.95%
2024/04/16	3.1	40.27	0.3	40.45	40.10	2.7	3,049	0.09%
2024/04/15	1	40.75	0	0.00	40.80	1	2,983	0.03%
2024/04/12	1.1	41.00	0.1	41.10	40.80	1	2,943	0.03%
2024/04/10	0	0.00	2	41.48	41.35	-2	2,896	-0.07%
2024/04/09	0	0.00	0.4	41.00	41.20	-0.4	2,858	-0.01%
2024/04/08	0	0.00	5	40.44	40.70	-5	2,790	-0.18%
2024/04/03	1	40.35	6	40.40	40.25	-5	2,717	-0.18%
2024/03/28	10	40.35	0	0.00	40.50	10	2,610	0.38%
2024/03/27	11	40.13	54	40.21	40.60	-43	2,567	-1.67%
2024/03/26	2	39.00	0	0.00	39.00	2	2,505	0.08%
2024/03/25	10	39.25	5	39.10	39.35	5	2,514	0.20%
2024/03/22	1	38.75	0	0.00	38.80	1	2,529	0.04%
2024/03/21	1	38.60	0	0.00	38.65	1	2,556	0.04%
2024/03/20	1.3	38.71	0	0.00	38.50	1.3	2,570	0.05%
2024/03/19	14.9	38.70	10	38.65	38.70	4.9	2,526	0.19%
2024/03/18	7.1	39.04	2	39.00	39.10	5	2,512	0.20%
2024/03/15	5	39.32	0	0.00	39.20	5	2,527	0.20%
2024/03/14	8	39.80	3	39.90	39.85	5	2,444	0.20%
2024/03/13	1	39.80	3	39.85	39.80	-2	2,452	-0.08%
2024/03/12	0	0.00	32	39.85	39.95	-32	2,432	-1.32%
2024/03/11	0	39.72	25	39.70	39.90	-25	2,450	-1.02%
2024/03/08	6	39.70	0	0.00	39.75	6	2,447	0.25%
2024/03/07	1	39.65	0	0.00	39.90	1	2,448	0.04%
2024/03/06	2.3	39.68	2.8	39.63	39.65	-0.5	2,423	-0.02%
2024/03/05	1	39.70	0	0.00	39.60	1	2,426	0.04%
2024/03/04	1.5	39.67	0	0.00	39.65	1.5	2,423	0.06%
2024/03/01	1.3	39.71	0	0.00	39.70	1.3	2,424	0.05%
2024/02/27	1	40.00	0	0.00	39.70	1	2,419	0.04%
2024/02/23	2	39.55	0	0.00	39.55	2	2,440	0.08%
2024/02/22	1	39.90	0.5	40.10	39.75	0.5	2,457	0.02%
2024/02/21	20	39.90	1	39.95	40.10	19	2,459	0.77%
2024/02/20	2.1	39.58	0	39.65	39.65	2.1	2,431	0.08%
2024/02/19	1.2	39.66	1.2	39.65	39.65	0	2,425	0.00%
2024/02/16	6.1	39.34	0	0.00	39.65	6.1	2,471	0.25%
2024/02/15	2.2	39.45	0	0.00	39.50	2.2	2,442	0.09%
2024/02/05	2	39.55	0	0.00	39.80	2	2,434	0.08%
2024/02/02	0.2	39.70	0	0.00	39.70	0.2	2,421	0.01%
2024/02/01	0.7	39.65	0	0.00	39.60	0.7	2,413	0.03%
2024/01/31	3.2	39.56	0	0.00	39.60	3.2	2,424	0.13%
2024/01/30	2.2	39.69	0	0.00	39.55	2.2	2,433	0.09%
2024/01/29	10	39.75	5	39.75	39.80	5	2,449	0.20%
2024/01/26	0	39.70	5	39.60	39.60	-5	2,465	-0.20%
2024/01/25	3.7	39.52	0	0.00	39.50	3.7	2,483	0.15%
2024/01/23	3	39.52	0	0.00	39.50	3	2,520	0.12%
2024/01/22	2	39.60	0	0.00	39.55	2	2,510	0.08%
2024/01/18	6	39.74	0	0.00	39.70	6	2,497	0.24%
2024/01/17	3	39.70	0	0.00	39.85	3	2,489	0.12%
2024/01/16	0	39.85	3	39.78	39.70	-3	2,446	-0.12%
2024/01/15	11	39.95	0	0.00	39.90	11	2,388	0.46%
2024/01/12	6	39.91	0	0.00	39.90	6	2,406	0.25%
2024/01/11	5	39.95	0	0.00	39.95	5	2,476	0.20%
2024/01/10	1.5	40.03	29	40.00	40.00	-27.5	2,744	-1.00%
2024/01/09	2.6	40.10	2	40.15	40.05	0.6	2,789	0.02%
2024/01/08	2	40.15	0	0.00	40.20	2	2,845	0.07%
2024/01/05	1	40.20	0	0.00	40.20	1	2,897	0.03%
2024/01/04	5.4	40.10	8	40.10	40.10	-2.7	2,917	-0.09%
2024/01/03	0	0.00	0.3	40.25	40.10	-0.3	2,985	-0.01%
2024/01/02	0.2	40.18	0	0.00	40.25	0.2	2,991	0.01%
2023/12/28	0.1	40.10	0	0.00	40.15	0.1	3,039	0.00%
2023/12/27	0.1	40.10	4.4	40.15	40.10	-4.3	3,055	-0.14%
2023/12/25	4.1	39.95	0	0.00	40.00	4.1	3,138	0.13%
2023/12/22	2	39.93	0	0.00	39.90	2	3,231	0.06%
2023/12/21	6.1	39.80	0	0.00	39.90	6.1	3,414	0.18%
2023/12/20	1	39.95	0	0.00	40.15	1	3,410	0.03%
2023/12/19	1	40.00	0	0.00	40.15	1	3,443	0.03%
2023/12/18	29.8	40.15	1.2	40.13	40.45	28.6	3,468	0.82%
2023/12/15	1	40.40	0	0.00	40.40	1	3,484	0.03%
2023/12/14	0.3	40.30	0	0.00	40.40	0.3	3,472	0.01%
2023/12/13	4	39.94	0	0.00	40.05	4	3,497	0.11%
2023/12/12	1	40.00	0	0.00	39.90	1	3,540	0.03%
2023/12/11	4	40.04	0	0.00	40.10	4	3,549	0.11%
2023/12/08	0.3	40.25	0	0.00	40.15	0.3	3,540	0.01%
2023/12/07	1	40.40	0	0.00	40.20	1	3,523	0.03%
2023/12/06	1	40.35	0	0.00	40.35	1	3,531	0.03%
2023/12/05	2	40.55	0	0.00	40.55	2	3,489	0.06%
2023/12/04	0.4	40.75	2.2	40.70	40.70	-1.8	3,476	-0.05%
2023/12/01	0.2	40.90	8.3	40.90	40.80	-8.1	3,447	-0.23%
2023/11/30	0	0.00	1	40.90	40.95	-1	3,452	-0.03%
2023/11/29	1	40.90	10	40.88	40.85	-9	3,496	-0.26%
2023/11/28	0	40.95	0.8	40.97	40.95	-0.7	3,489	-0.02%
2023/11/27	0.1	41.10	0	0.00	40.95	0.1	3,468	0.00%
2023/11/22	0	0.00	0.5	41.10	41.05	-0.5	3,467	-0.01%
2023/11/20	0.1	41.00	2	41.00	41.10	-2	3,427	-0.06%
2023/11/17	1.6	40.93	0	0.00	40.90	1.6	3,415	0.05%
2023/11/16	0	0.00	2.8	40.91	41.00	-2.8	3,433	-0.08%
2023/11/15	6.2	40.65	1	40.90	40.90	5.2	3,434	0.15%
2023/11/14	5	40.75	3	40.83	40.85	2	3,400	0.06%
2023/11/13	5	40.55	0	0.00	40.60	5	3,398	0.15%
2023/11/10	0.2	40.63	0	0.00	40.55	0.2	3,391	0.00%
2023/11/09	0.4	40.71	0	0.00	40.60	0.4	3,392	0.01%
2023/11/08	0.7	40.79	0	0.00	40.60	0.7	3,434	0.02%
2023/11/03	0.2	40.70	11.3	40.88	40.60	-11.1	3,494	-0.32%
2023/11/01	0.5	40.48	0	0.00	40.60	0.5	3,493	0.01%
2023/10/27	2	40.80	0	0.00	40.80	2	3,471	0.06%
2023/10/20	1	41.10	0	0.00	41.10	1	3,504	0.03%
2023/10/17	1.2	40.80	0	0.00	41.00	1.2	3,199	0.04%
2023/10/16	1	40.80	1	41.10	41.30	0	3,162	0.00%
2023/10/13	1	40.45	0	0.00	40.85	1	3,128	0.03%
2023/10/12	1	39.85	0	0.00	40.20	1	3,125	0.03%
2023/10/11	1	39.90	0	0.00	40.10	1	3,128	0.03%
2023/10/06	0.3	39.30	0	39.35	39.40	0.3	3,089	0.01%
2023/10/05	2	39.15	0	0.00	39.10	2	3,071	0.07%
2023/10/04	2.5	39.10	0	0.00	39.10	2.5	3,075	0.08%
2023/10/03	5.2	39.27	0	0.00	39.25	5.2	3,077	0.17%
2023/10/02	3	39.37	0	0.00	39.30	3	3,075	0.10%
2023/09/28	1.3	39.51	0	0.00	39.45	1.3	3,028	0.04%
2023/09/27	8	39.77	0	0.00	39.55	8	2,981	0.27%
2023/09/26	4.1	39.68	2.1	40.05	40.00	2	2,901	0.07%
2023/09/25	7.5	43.02	2	43.23	43.05	5.5	2,712	0.20%
2023/09/22	18	43.73	0	0.00	43.40	18	2,593	0.69%
2023/09/21	0	0.00	0.4	44.00	43.95	-0.4	2,534	-0.02%
2023/09/20	1	44.25	2	44.20	44.20	-1	2,472	-0.04%
2023/09/19	0.2	44.15	0	0.00	44.30	0.2	2,406	0.01%
2023/09/18	0	43.90	3	43.85	44.15	-3	2,376	-0.12%
2023/09/15	1.2	43.35	0	44.05	43.25	1.2	2,331	0.05%
2023/09/14	1	44.15	0	0.00	44.10	1	2,252	0.04%
2023/09/13	0.3	43.68	1	43.60	43.70	-0.8	2,204	-0.03%
2023/09/12	0.2	43.65	0	0.00	43.60	0.2	2,254	0.01%
2023/09/11	1	43.50	0	0.00	43.50	1	2,268	0.04%
2023/09/08	4.2	43.36	0	0.00	43.40	4.2	2,272	0.18%
2023/09/07	0	0.00	1.1	43.26	43.40	-1.1	2,261	-0.05%
2023/09/06	0.8	43.30	0	0.00	43.40	0.8	2,289	0.03%
2023/09/04	0.3	43.37	1	43.50	43.60	-0.8	2,273	-0.03%
2023/09/01	0	43.00	0	0.00	42.95	0	2,211	0.00%
2023/08/30	0	0.00	20	43.25	43.25	-20	2,228	-0.90%
2023/08/29	0.2	43.10	0.3	42.99	43.20	-0.1	2,235	0.00%
2023/08/25	1.1	42.55	0	0.00	42.40	1.1	2,284	0.05%
2023/08/24	0	42.31	5	42.15	42.30	-5	2,289	-0.22%
2023/08/23	2	42.25	0	0.00	42.30	2	2,294	0.09%
2023/08/22	9	42.34	0	0.00	42.40	9	2,320	0.39%
2023/08/18	5	42.80	0	0.00	42.95	5	2,348	0.21%
2023/08/17	0	42.55	1	42.60	42.60	-1	2,343	-0.04%
2023/08/16	2	42.58	0.1	42.50	42.60	1.9	2,375	0.08%
2023/08/14	2	42.68	0	0.00	42.60	2	2,426	0.08%
2023/08/11	2	43.20	1	43.15	43.40	1	2,426	0.04%
2023/08/10	3	42.57	0	0.00	42.90	3	2,378	0.13%
2023/08/09	1	42.70	0	0.00	42.65	1	2,478	0.04%
2023/08/07	1	42.70	2.2	42.75	42.80	-1.2	2,962	-0.04%
2023/08/04	0.1	42.60	0	0.00	42.70	0.1	2,965	0.00%
2023/08/02	1	42.40	0	0.00	42.55	1	2,959	0.03%
2023/08/01	0	0.00	0.1	42.50	42.55	-0.1	2,975	0.00%
2023/07/31	1.1	42.31	0	0.00	42.30	1.1	2,977	0.04%
2023/07/28	2	42.25	1.1	42.26	42.20	0.9	3,010	0.03%
2023/07/27	1	42.30	0	0.00	42.40	1	3,023	0.03%
2023/07/26	0	0.00	1	41.65	42.05	-1	3,022	-0.03%
2023/07/25	1	41.55	0	0.00	41.60	1	3,007	0.03%
2023/07/24	3.1	41.87	1	41.75	41.70	2.1	2,980	0.07%
2023/07/21	0.2	42.31	0	0.00	42.15	0.2	2,924	0.01%
2023/07/20	1	42.15	0	0.00	42.25	1	2,951	0.03%
2023/07/19	0.9	42.15	1	42.15	42.15	-0.1	2,951	0.00%
2023/07/18	2	42.20	0	0.00	42.15	2	2,944	0.07%
2023/07/17	7.1	42.24	103	42.20	42.25	-95.9	2,931	-3.27%	大賣/
2023/07/14	3	42.50	2	42.60	42.55	1	2,898	0.03%
2023/07/11	3.1	42.72	0	0.00	43.00	3.1	2,878	0.11%
2023/07/10	1	42.90	1.2	43.19	42.80	-0.2	2,878	-0.01%
2023/07/07	0.2	42.75	1	42.80	42.75	-0.8	2,913	-0.03%
2023/07/05	0	0.00	2	42.75	42.70	-2	2,901	-0.07%
2023/07/04	1.1	42.70	0	0.00	42.85	1.1	2,939	0.04%
2023/07/03	0.2	42.70	6.1	42.69	42.80	-6	2,955	-0.20%
2023/06/30	0.1	42.70	0	0.00	42.65	0.1	2,964	0.00%
2023/06/29	5	42.70	0	0.00	42.75	5	2,963	0.17%
2023/06/28	1	42.40	1	42.40	42.45	0	2,968	0.00%
2023/06/26	0.2	42.35	0	0.00	42.25	0.2	2,985	0.01%
2023/06/21	0	0.00	1	42.30	42.25	-1	3,006	-0.03%
2023/06/20	0.2	42.31	1	42.30	42.15	-0.8	3,001	-0.03%
2023/06/19	0.2	42.40	0	0.00	42.30	0.2	2,982	0.01%
2023/06/16	2	42.28	11	42.35	42.25	-9	2,968	-0.30%
2023/06/15	2	42.80	0	0.00	42.70	2	2,912	0.07%
2023/06/14	1.1	42.91	0.1	42.95	43.00	1	2,916	0.03%
2023/06/12	1	42.95	2	42.90	42.85	-1	3,027	-0.03%
2023/06/07	5.1	42.50	1	42.40	42.60	4.1	3,035	0.14%
2023/06/06	0.2	42.60	0	0.00	42.50	0.2	3,037	0.00%
2023/06/05	7	42.47	0	0.00	42.50	7	3,041	0.23%
2023/06/02	0.1	42.60	0	0.00	42.60	0.1	3,052	0.00%
2023/05/29	1.1	42.17	0	0.00	42.10	1.1	3,039	0.04%
2023/05/26	0.7	42.20	0	0.00	42.20	0.7	3,040	0.02%
2023/05/25	1.1	42.53	0	0.00	42.50	1.1	3,025	0.04%
2023/05/24	0.1	42.80	25	42.96	43.05	-24.9	3,015	-0.83%
2023/05/23	20.1	42.65	0	0.00	42.75	20.1	2,976	0.68%
2023/05/19	0.2	42.00	0	0.00	42.00	0.2	2,931	0.01%
2023/05/18	5	42.05	5	42.07	42.00	0	2,896	0.00%
2023/05/17	4.2	41.94	6	41.82	41.90	-1.8	2,868	-0.06%
2023/05/16	4	41.71	2	41.55	41.65	2	2,836	0.07%
2023/05/15	8	41.19	3	41.28	41.35	5	2,816	0.18%
2023/05/12	5	41.71	2.4	41.74	41.95	2.6	2,713	0.10%
2023/05/11	16.4	41.78	38.3	41.70	42.30	-21.9	2,632	-0.83%
2023/05/10	0	0.00	1	43.15	43.20	-1	2,214	-0.05%
2023/05/09	1	43.11	0	0.00	43.20	1	2,214	0.05%
2023/05/08	0.1	43.15	0.1	43.15	43.30	0	2,235	0.00%
2023/05/05	0	0.00	1.1	42.95	42.90	-1.1	2,230	-0.05%
2023/05/03	0	0.00	9.4	42.32	42.30	-9.4	2,241	-0.42%
2023/05/02	0.1	42.15	2	42.20	42.20	-1.9	2,289	-0.08%
2023/04/27	0.5	42.04	0	0.00	42.05	0.5	2,398	0.02%
2023/04/25	32	41.70	0	0.00	41.65	32	2,423	1.32%
2023/04/24	0.5	41.86	2	41.80	41.75	-1.6	2,406	-0.06%
2023/04/21	0	41.85	3	41.87	41.85	-3	2,423	-0.12%
2023/04/20	1.1	41.81	0	0.00	41.85	1.1	2,422	0.05%
2023/04/19	1	42.00	3.2	42.10	42.00	-2.2	2,422	-0.09%
2023/04/18	0	0.00	25	42.16	42.10	-25	2,402	-1.04%
2023/04/17	0	0.00	4	42.15	42.05	-4	2,394	-0.17%
2023/04/14	0.2	42.15	0	0.00	42.10	0.2	2,390	0.01%
2023/04/13	2.2	42.14	0	42.05	42.10	2.1	2,397	0.09%
2023/04/12	0.2	41.90	19	42.10	41.95	-18.8	2,407	-0.78%
2023/04/11	1	41.65	1.3	41.52	41.75	-0.3	2,348	-0.01%
2023/04/10	3	41.55	0	0.00	41.45	3	2,381	0.13%
2023/04/07	0	41.40	11	40.95	41.70	-11	2,499	-0.44%
2023/04/06	1	40.90	0	0.00	40.85	1	2,473	0.04%
2023/03/29	0	0.00	1	41.00	41.05	-1	3,290	-0.03%
2023/03/28	10.1	40.75	0	0.00	40.70	10.1	3,717	0.27%
2023/03/27	2.2	40.76	0	0.00	40.70	2.2	4,154	0.05%
2023/03/24	1.7	40.74	0	0.00	40.65	1.7	4,616	0.04%
2023/03/23	1.5	41.13	0	0.00	41.00	1.5	4,683	0.03%
2023/03/22	4	41.10	0	0.00	41.15	4	4,761	0.08%
2023/03/20	0	0.00	6	40.44	40.70	-6	4,939	-0.12%
2023/03/17	1.4	40.50	7	40.45	40.40	-5.6	4,979	-0.11%
2023/03/16	0.5	40.25	4.4	40.10	40.10	-3.9	5,004	-0.08%
2023/03/15	6.4	40.76	0	0.00	40.60	6.4	5,035	0.13%
2023/03/14	1.3	41.57	0	0.00	41.50	1.3	4,997	0.03%
2023/03/13	0	0.00	2	41.38	41.80	-2	5,086	-0.04%
2023/03/09	1	41.90	1	42.00	41.95	0	5,127	0.00%
2023/03/08	1	41.85	0	0.00	41.85	1	5,151	0.02%
2023/03/06	15	41.82	0	0.00	41.80	15	5,202	0.29%
2023/03/03	10.5	41.76	1	41.95	41.95	9.5	5,213	0.18%
2023/03/02	1.4	42.13	1	42.10	42.25	0.4	5,216	0.01%
2023/03/01	1.2	42.32	0.1	42.35	42.35	1.1	5,253	0.02%
2023/02/24	0	0.00	2	42.40	42.40	-2	5,404	-0.04%
2023/02/23	1	42.45	0	0.00	42.40	1	5,417	0.02%
2023/02/22	1	42.25	0	0.00	42.30	1	5,435	0.02%
2023/02/21	0.1	42.25	0	0.00	42.25	0.1	5,466	0.00%
2023/02/20	1	42.00	1	42.20	42.30	0	5,567	0.00%
2023/02/17	1	41.90	0	0.00	41.95	1	5,613	0.02%
2023/02/15	2.4	41.87	2	42.00	41.85	0.4	5,799	0.01%
2023/02/14	0	0.00	16	41.95	42.00	-16	5,835	-0.27%
2023/02/10	1	41.55	0	0.00	41.55	1	5,912	0.02%
2023/02/09	1	41.80	1	41.90	41.75	0	5,946	0.00%
2023/02/07	2	41.91	0	0.00	41.95	2	6,053	0.03%
2023/02/03	0	41.45	1	41.25	41.80	-1	6,036	-0.02%
2023/02/02	16	41.22	0	0.00	41.25	16	6,057	0.26%
2023/02/01	0	41.51	0	0.00	41.60	0	6,045	0.00%
2023/01/31	5	41.10	2	41.10	41.10	3	6,114	0.05%
2023/01/30	0.1	40.80	2	40.90	40.65	-1.9	6,079	-0.03%
2023/01/17	3	40.50	0	0.00	40.70	3	6,054	0.05%
2023/01/16	1	40.70	0	0.00	40.70	1	6,047	0.02%
2023/01/13	1	40.65	0	0.00	40.80	1	6,054	0.02%
2023/01/12	0	0.00	1	40.65	40.70	-1	6,092	-0.02%
2023/01/11	1	40.60	0	0.00	40.60	1	6,125	0.02%
2023/01/10	1	40.40	0	0.00	40.50	1	6,136	0.02%
2023/01/09	0	0.00	3	40.35	40.45	-3	6,165	-0.05%
2023/01/06	0.9	40.50	0	0.00	40.45	0.9	6,185	0.01%
2022/12/30	0.1	40.50	0	0.00	40.30	0.1	6,293	0.00%
2022/12/28	0	0.00	1	41.15	40.70	-1	6,284	-0.02%
2022/12/27	2.2	41.42	5	41.05	41.45	-2.8	6,283	-0.04%
2022/12/26	0	0.00	0	40.35	40.25	0	6,225	0.00%
2022/12/23	5.1	40.30	0.3	40.50	40.35	4.9	6,264	0.08%
2022/12/22	3.3	39.89	1	40.15	42.00	2.3	6,211	0.04%
2022/12/21	13.2	39.15	1	39.90	40.00	12.2	6,026	0.20%
2022/12/20	24.3	39.84	1	39.65	39.65	23.3	5,780	0.40%
2022/12/19	0.2	40.79	6.1	40.49	40.50	-5.8	5,621	-0.10%
2022/12/16	17.3	41.58	3	42.05	41.15	14.3	5,404	0.26%
2022/12/15	3	41.93	2	42.30	42.40	1	5,094	0.02%
2022/12/14	1	42.35	2.2	42.46	42.60	-1.2	5,170	-0.02%
2022/12/13	2.1	43.24	2	43.55	42.75	0.1	5,162	0.00%
2022/12/12	1.3	43.77	0	0.00	43.65	1.3	5,153	0.03%
2022/12/09	1	43.86	2	44.10	44.00	-1	5,155	-0.02%
2022/12/08	2.1	43.97	3	43.92	44.10	-1	5,144	-0.02%
2022/12/07	1	44.35	24.1	44.27	44.35	-23.1	5,137	-0.45%
2022/12/06	3.1	43.98	0.3	44.20	43.95	2.8	5,103	0.05%
2022/12/05	1	44.40	19.8	44.69	44.40	-18.8	5,088	-0.37%
2022/12/02	1	44.35	0.1	44.35	44.25	0.9	5,030	0.02%
2022/12/01	0	0.00	2	44.80	44.80	-2	5,016	-0.04%
2022/11/30	0.1	44.65	0	0.00	44.80	0.1	5,021	0.00%
2022/11/29	3	44.67	0	0.00	44.80	3	5,026	0.06%
2022/11/28	0.1	44.40	1	44.70	44.85	-0.9	5,036	-0.02%
2022/11/25	1.1	44.75	0	0.00	44.55	1.1	5,022	0.02%
2022/11/24	0.6	44.85	0	0.00	44.90	0.6	5,032	0.01%
2022/11/23	0.4	44.80	12	44.85	44.90	-11.6	5,037	-0.23%
2022/11/22	7.3	44.69	1.2	44.79	44.85	6.1	5,044	0.12%
2022/11/21	3	43.90	6.2	43.95	43.95	-3.2	4,921	-0.06%
2022/11/18	0.3	43.60	0.1	43.70	43.80	0.2	4,941	0.00%
2022/11/17	0	0.00	5.8	43.50	43.55	-5.8	4,949	-0.12%
2022/11/16	0	0.00	2	42.90	43.20	-2	4,925	-0.04%
2022/11/15	2	43.00	0	0.00	42.90	2	4,916	0.04%
2022/11/14	10	42.70	13	43.04	43.35	-3	4,875	-0.06%
2022/11/11	0.2	42.30	0	0.00	42.40	0.2	4,802	0.00%
2022/11/10	1	42.10	0	0.00	42.25	1	4,814	0.02%
2022/11/09	0	0.00	51	41.95	42.25	-51	4,868	-1.05%
2022/11/08	0	0.00	6	41.90	41.90	-6	4,840	-0.12%
2022/11/07	0.5	41.95	3.1	41.95	42.05	-2.6	4,888	-0.05%
2022/11/04	6	41.78	12.1	41.89	42.00	-6.1	4,888	-0.12%
2022/11/01	0	0.00	0.1	41.45	41.45	-0.1	4,873	0.00%
2022/10/31	1	41.40	1	41.15	41.45	0	4,888	0.00%
2022/10/28	3	41.77	0	0.00	41.65	3	4,880	0.06%
2022/10/27	0	0.00	1	41.30	41.80	-1	4,875	-0.02%
2022/10/25	1	40.50	0	0.00	40.65	1	4,828	0.02%
2022/10/24	0	0.00	3.4	40.47	40.60	-3.4	4,786	-0.07%
2022/10/21	0	0.00	0.2	40.55	40.50	-0.2	4,758	-0.01%
2022/10/20	0	39.90	0	0.00	40.35	0	4,768	0.00%
2022/10/19	0	40.35	2	40.30	40.20	-2	4,726	-0.04%
2022/10/18	0	0.00	6	39.50	39.60	-6	4,685	-0.13%
2022/10/14	0	0.00	1	39.10	39.20	-1	4,808	-0.02%
2022/10/13	2.3	38.47	12	38.31	38.75	-9.7	4,945	-0.20%
2022/10/07	2.1	39.01	0	0.00	38.90	2.1	5,188	0.04%
2022/10/06	0.1	39.60	0	0.00	39.65	0.1	5,180	0.00%
2022/10/05	2	39.70	0	0.00	39.75	2	5,206	0.04%
2022/10/04	0	39.85	0	0.00	39.70	0	5,244	0.00%
2022/10/03	6	39.53	16	39.52	39.85	-10	5,232	-0.19%
2022/09/30	0	0.00	5	38.40	39.00	-5	5,202	-0.10%
2022/09/29	0.1	38.55	0	0.00	38.60	0.1	5,204	0.00%
2022/09/28	11.1	38.48	0	0.00	38.00	11.1	5,171	0.22%
2022/09/27	19.2	39.61	11	39.40	39.65	8.2	5,055	0.16%
2022/09/26	21	40.24	0	0.00	40.20	21	4,940	0.43%
2022/09/23	4.1	47.75	2	47.83	47.80	2.1	4,766	0.04%
2022/09/22	1.8	47.66	3	47.70	47.75	-1.2	4,634	-0.03%
2022/09/21	8	47.85	2	47.95	48.00	6	4,521	0.13%
2022/09/20	6	48.04	0	0.00	48.00	6	4,374	0.14%
2022/09/19	2	47.98	3	48.00	48.15	-1	4,340	-0.02%
2022/09/15	4	48.24	3	48.37	48.25	1	4,462	0.02%
2022/09/14	2	48.23	10	48.30	48.25	-8	4,782	-0.17%
2022/09/13	8	48.46	9.2	48.58	48.50	-1.2	5,003	-0.02%
2022/09/12	1	48.35	2	48.35	48.40	-1	5,233	-0.02%
2022/09/08	0	0.00	3	48.13	48.35	-3	5,532	-0.05%
2022/09/07	0	0.00	1	47.90	47.90	-1	5,636	-0.02%
2022/09/02	4	48.00	10	47.98	48.00	-6	5,698	-0.11%
2022/09/01	9.1	48.03	10	48.00	48.10	-0.9	5,726	-0.02%
2022/08/31	5	48.30	1	48.45	48.40	4	5,714	0.07%
2022/08/30	0	0.00	6	48.14	48.35	-6	5,694	-0.11%
2022/08/29	0	0.00	1	47.85	47.85	-1	5,702	-0.02%
2022/08/26	0	0.00	1	48.20	48.20	-1	5,824	-0.02%
2022/08/25	1	48.00	3	48.10	48.10	-2	5,812	-0.03%
2022/08/23	0	0.00	1	47.40	47.65	-1	5,790	-0.02%
2022/08/22	0	0.00	2	47.40	47.65	-2	5,815	-0.03%
2022/08/19	0	0.00	6	46.90	47.00	-6	5,742	-0.10%
2022/08/18	1.3	46.72	0	0.00	46.80	1.3	5,742	0.02%
2022/08/17	8.8	47.01	0	0.00	47.20	8.8	5,720	0.15%
2022/08/16	0	0.00	0.1	46.52	46.80	-0.1	5,658	0.00%
2022/08/15	5	46.30	1	46.35	46.20	4	5,579	0.07%
2022/08/12	0	0.00	13	46.33	46.15	-13	5,593	-0.23%
2022/08/11	5	45.96	0	0.00	45.90	5	5,573	0.09%
2022/08/10	5	45.80	0	0.00	45.75	5	5,595	0.09%
2022/08/09	0	0.00	2	46.00	46.00	-2	5,615	-0.04%
2022/08/05	0	0.00	4	45.75	45.85	-4	5,890	-0.07%
2022/08/04	5.1	45.35	1	45.60	45.65	4.1	5,966	0.07%
2022/08/03	10	45.80	0	0.00	45.80	10	5,960	0.17%
2022/08/02	0	45.70	0	0.00	46.00	0	5,996	0.00%
2022/08/01	0	0.00	6	45.85	45.90	-6	6,010	-0.10%
2022/07/28	1	44.90	1	44.95	44.90	0	6,010	0.00%
2022/07/27	10	44.75	0	0.00	44.65	10	6,026	0.17%
2022/07/21	2	45.08	0	0.00	45.15	2	6,053	0.03%
2022/07/20	2	45.88	2	45.80	45.35	0	6,060	0.00%
2022/07/19	0	46.00	1	46.00	45.75	-1	6,023	-0.02%
2022/07/18	0	0.00	5	44.82	45.10	-5	5,953	-0.08%
2022/07/15	26	43.35	0	0.00	43.40	26	5,964	0.44%
2022/07/13	0	43.65	0	0.00	43.50	0	6,119	0.00%
2022/07/12	2	43.20	0	0.00	43.20	2	6,150	0.03%
2022/07/08	1	43.85	0	0.00	43.85	1	6,195	0.02%
2022/07/07	3	43.85	0	0.00	43.80	3	6,213	0.05%
2022/07/06	0	0.00	1	44.55	44.20	-1	6,327	-0.02%
2022/07/05	10	44.75	2	44.60	44.65	8	6,572	0.12%
2022/07/04	2	44.50	0	0.00	44.40	2	6,803	0.03%
2022/07/01	5	44.75	6	44.46	43.95	-1	7,609	-0.01%
2022/06/30	0	0.00	3	45.10	45.20	-3	8,178	-0.04%
2022/06/29	24	44.99	0	0.00	45.10	24	8,197	0.29%
2022/06/27	3	44.57	1	44.80	44.80	2	8,257	0.02%
2022/06/24	0	0.00	3	43.97	44.20	-3	8,284	-0.04%
2022/06/23	5	43.32	0	0.00	43.30	5	8,320	0.06%
2022/06/22	2	42.80	1	42.80	43.25	1	8,163	0.01%
2022/06/21	7	43.62	0	0.00	43.35	7	7,857	0.09%
2022/06/20	2	43.63	0	0.00	43.60	2	7,697	0.03%
2022/06/17	15.1	43.80	0	0.00	44.75	15.1	7,720	0.20%
2022/06/16	12	44.68	0	0.00	44.55	12	7,555	0.16%
2022/06/15	15	45.05	12	44.89	45.05	3	7,569	0.04%
2022/06/13	9	44.53	0	0.00	44.80	9	8,324	0.11%
2022/06/10	5	44.83	0	0.00	44.90	5	8,491	0.06%
2022/06/09	4	45.29	0	0.00	45.25	4	8,562	0.05%
2022/06/08	2	45.20	3	45.32	45.45	-1	8,561	-0.01%
2022/06/07	2	44.80	0	0.00	45.35	2	8,600	0.02%
2022/06/06	14	44.99	0	0.00	45.00	14	8,621	0.16%
2022/06/02	10	46.16	0	0.00	46.10	10	8,580	0.12%
2022/06/01	1	46.40	0	0.00	46.35	1	8,711	0.01%
2022/05/31	0	0.00	1	46.40	46.45	-1	8,812	-0.01%
2022/05/26	1	45.95	0	0.00	46.00	1	9,060	0.01%
2022/05/25	2	45.50	0	0.00	46.00	2	9,159	0.02%
2022/05/24	0.1	46.00	0	0.00	45.80	0.1	9,320	0.00%
2022/05/23	1	46.00	0	0.00	46.00	1	9,444	0.01%
2022/05/20	1	45.80	0	0.00	45.85	1	9,685	0.01%
2022/05/19	1	45.45	1	45.60	45.60	0	9,778	0.00%
2022/05/18	2	45.80	1	45.90	45.90	1	9,750	0.01%
2022/05/17	0	0.00	1	45.50	45.45	-1	9,739	-0.01%
2022/05/16	2.2	44.80	1	44.60	44.55	1.2	9,756	0.01%
2022/05/13	7	44.37	10	44.14	44.70	-3	9,762	-0.03%
2022/05/12	5	45.54	0	0.00	45.40	5	9,552	0.05%
2022/05/11	4	46.34	1	46.50	46.25	3	9,474	0.03%
2022/05/10	5	46.30	4	46.39	46.50	1	9,491	0.01%
2022/05/09	4	46.61	0	0.00	46.50	4	9,510	0.04%
2022/05/06	15	46.80	13	46.95	46.90	2	9,568	0.02%
2022/05/05	2	47.05	2	47.20	47.00	0	9,644	0.00%
2022/05/04	0	0.00	1	46.85	46.90	-1	9,731	-0.01%
2022/05/03	2.2	46.72	3	46.65	46.65	-0.8	9,780	-0.01%
2022/04/29	3	46.75	23	46.86	46.95	-20	9,807	-0.20%
2022/04/28	10	46.85	3	46.83	46.70	7	9,846	0.07%
2022/04/27	3	46.65	3	46.60	46.70	0	9,839	0.00%
2022/04/26	1	47.05	1	47.10	47.20	0	9,858	0.00%
2022/04/25	15.2	46.57	5	46.55	46.45	10.2	9,766	0.10%
2022/04/22	21	47.15	0	0.00	47.10	21	9,677	0.22%
2022/04/21	4	47.74	2	48.05	47.50	2	9,599	0.02%
2022/04/20	11	47.56	10	47.35	48.75	1	9,493	0.01%
2022/04/19	2	47.85	1	47.90	47.80	1	9,399	0.01%
2022/04/18	5	47.78	6.1	48.20	47.80	-1.1	9,395	-0.01%
2022/04/15	10	47.65	33	48.00	48.05	-23	9,352	-0.25%
2022/04/14	7	47.81	2	47.90	47.85	5	9,312	0.05%
2022/04/13	8	47.25	2	47.30	47.45	6	9,288	0.06%
2022/04/12	5	46.96	1	46.85	46.90	4	9,253	0.04%
2022/04/11	17.1	47.71	8	47.91	47.60	9.1	9,119	0.10%
2022/04/08	6	48.71	5	48.80	48.75	1	8,892	0.01%
2022/04/07	57	49.19	25	49.02	48.90	32	8,703	0.37%
2022/04/06	22	47.68	26	47.03	49.00	-4	7,888	-0.05%
2022/04/01	2	45.45	0	0.00	45.70	2	7,252	0.03%
2022/03/31	6	45.40	3	45.40	45.40	3	7,189	0.04%
2022/03/30	2	45.20	5	45.25	45.40	-3	7,184	-0.04%
2022/03/29	7	45.34	0	0.00	45.30	7	7,325	0.10%
2022/03/28	1.1	45.22	0	0.00	45.35	1.1	7,363	0.01%
2022/03/25	2	45.90	4	45.70	45.75	-2	7,389	-0.03%
2022/03/24	13	45.68	0	0.00	45.75	13	7,451	0.17%
2022/03/23	17.1	45.91	0	0.00	45.95	17.1	7,509	0.23%
2022/03/22	23	45.59	7	45.15	45.50	16	7,515	0.21%
2022/03/21	39.2	46.31	27	46.49	46.20	12.2	7,261	0.17%
2022/03/18	2	46.63	0	0.00	46.60	2	7,118	0.03%
2022/03/17	18	46.79	0	0.00	47.00	18	7,022	0.26%
2022/03/16	121	47.28	31	47.08	46.85	90	6,829	1.32%	大買/
2022/03/15	87	49.86	24	49.98	50.50	63	6,228	1.01%
2022/03/14	0.4	49.90	49	49.21	49.60	-48.6	6,042	-0.80%
2022/03/11	51	49.04	17	48.65	48.90	34	5,950	0.57%
2022/03/10	5	49.25	11	49.40	49.20	-6	5,931	-0.10%
2022/03/09	1	49.15	85	49.22	49.35	-84	5,893	-1.43%
2022/03/08	32	48.54	0	0.00	48.50	32	5,836	0.55%
2022/03/07	45	48.94	36	49.24	49.30	9	5,723	0.16%
2022/03/04	0	0.00	13	50.32	50.50	-13	5,607	-0.23%
2022/03/03	0	0.00	91	49.85	50.20	-91	5,520	-1.65%
2022/03/02	60	49.67	4	49.79	49.90	56	5,490	1.02%
2022/03/01	42	49.59	1	49.55	49.45	41	5,514	0.74%
2022/02/25	22	48.98	32	49.01	48.95	-10	5,379	-0.19%
2022/02/24	5	48.92	2	48.60	48.35	3	5,287	0.06%
2022/02/23	1	48.75	1	48.85	49.10	0	5,123	0.00%
2022/02/22	2	47.93	5	48.41	48.90	-3	5,011	-0.06%
2022/02/21	7	47.51	8.1	47.65	48.15	-1.1	4,800	-0.02%
2022/02/18	1	47.15	0	0.00	47.20	1	4,722	0.02%
2022/02/17	4	47.15	1	47.25	47.25	3	4,777	0.06%
2022/02/16	5	47.14	0	0.00	47.15	5	4,863	0.10%
2022/02/15	9	47.18	1	47.05	47.10	8	5,051	0.16%
2022/02/14	1	46.75	1	46.65	46.85	0	5,014	0.00%
2022/02/11	1	46.75	0	0.00	46.80	1	5,024	0.02%
2022/02/10	3	46.87	0	0.00	46.90	3	5,005	0.06%
2022/02/08	2	47.30	1	47.35	47.25	1	4,940	0.02%
2022/02/07	2	47.15	4.1	46.98	47.05	-2.1	4,852	-0.04%
2022/01/26	0	0.00	2	46.33	46.80	-2	4,760	-0.04%
2022/01/25	2	46.13	2	46.30	46.30	0	4,666	0.00%
2022/01/24	2	46.05	13	46.18	46.30	-11	4,641	-0.24%
2022/01/21	0	0.00	1	46.25	46.25	-1	4,590	-0.02%
2022/01/20	10	46.15	0	0.00	46.15	10	4,536	0.22%
2022/01/19	1	46.00	0	0.00	45.95	1	4,521	0.02%
2022/01/18	0	0.00	4	46.15	46.10	-4	4,470	-0.09%
2022/01/17	5	46.18	0	0.00	46.25	5	4,483	0.11%
2022/01/14	1	46.10	0	0.00	46.35	1	4,544	0.02%
2022/01/13	6	46.20	2	46.20	46.20	4	4,661	0.09%
2022/01/12	0	0.00	1	46.50	46.25	-1	4,657	-0.02%
2022/01/07	1.1	46.16	0.3	46.45	46.45	0.8	4,611	0.02%
2022/01/05	0.1	46.15	2	46.05	46.10	-2	4,599	-0.04%
2022/01/04	0.1	46.20	0	0.00	46.15	0.1	4,640	0.00%
2022/01/03	1	46.10	0	0.00	46.25	1	4,629	0.02%
2021/12/30	2	46.25	2	46.50	46.25	0	4,602	0.00%
2021/12/29	1	46.20	0	0.00	46.25	1	4,569	0.02%
2021/12/28	3	46.22	0	0.00	46.15	3	4,557	0.07%
2021/12/27	1	46.10	0	0.00	46.25	1	4,540	0.02%
2021/12/24	3	46.07	2	46.00	46.20	1	4,524	0.02%
2021/12/23	4	45.98	4	45.90	46.05	0	4,502	0.00%
2021/12/22	1	46.95	2	46.70	46.70	-1	4,305	-0.02%
2021/12/21	7	47.14	3	47.20	47.00	4	4,226	0.09%
2021/12/20	1	47.65	0	0.00	47.60	1	4,188	0.02%
2021/12/16	4	47.25	0	0.00	47.25	4	4,208	0.10%
2021/12/13	5	46.82	3	46.68	46.70	2	4,252	0.05%
2021/12/10	0	0.00	1	46.45	46.50	-1	4,199	-0.02%
2021/12/08	11	46.63	1	46.55	46.50	10	4,154	0.24%
2021/12/06	7	46.39	0	0.00	46.40	7	4,098	0.17%
2021/12/02	2	46.48	1	46.30	46.30	1	4,096	0.02%
2021/12/01	1	46.45	1	46.65	46.70	0	4,107	0.00%
2021/11/30	1	46.30	0	0.00	46.20	1	4,101	0.02%
2021/11/29	0	46.75	0	0.00	46.45	0	4,068	0.00%
2021/11/26	3	46.85	1	46.80	46.80	2	4,044	0.05%
2021/11/25	2	47.30	1	47.10	47.10	1	4,003	0.02%
2021/11/24	2	46.68	0	0.00	46.85	2	3,916	0.05%
2021/11/23	1	46.11	0	0.00	46.20	1	3,893	0.03%
2021/11/22	4	46.63	0.2	46.61	46.55	3.8	3,875	0.10%
2021/11/18	10	46.70	1	46.85	46.60	9	3,886	0.23%
2021/11/17	1.2	46.32	0	0.00	46.50	1.2	3,875	0.03%
2021/11/16	4.5	46.88	0	0.00	46.80	4.5	3,859	0.12%
2021/11/15	14.6	48.31	10	47.90	47.65	4.6	3,829	0.12%
2021/11/12	1.5	47.78	19	47.77	47.80	-17.5	3,734	-0.47%
2021/11/11	4	45.53	12	45.70	45.60	-8	3,576	-0.22%
2021/11/10	6	45.49	2	45.10	45.45	4	3,663	0.11%
2021/11/09	3	45.02	0	0.00	44.95	3	3,676	0.08%
2021/11/08	1.1	45.00	1	44.90	45.00	0.1	3,689	0.00%
2021/11/05	4	44.49	0	0.00	44.55	4	3,715	0.11%
2021/11/04	2	44.80	3	44.80	44.65	-1	3,722	-0.03%
2021/11/03	0	0.00	3	44.80	44.85	-3	3,737	-0.08%
2021/11/02	1	44.85	0	0.00	44.70	1	3,818	0.03%
2021/11/01	2.1	44.85	0	0.00	44.70	2.1	3,840	0.05%
2021/10/29	3	44.90	0	0.00	44.95	3	3,853	0.08%
2021/10/28	5	45.10	0	0.00	45.10	5	3,908	0.13%
2021/10/27	0.2	45.35	0	0.00	45.10	0.2	3,952	0.01%
2021/10/25	1	44.90	0	0.00	45.20	1	4,053	0.02%
2021/10/19	6	44.48	0	0.00	44.55	6	4,268	0.14%
2021/10/18	3	44.58	0	0.00	44.65	3	4,364	0.07%
2021/10/15	1	45.00	4	44.86	44.75	-3	4,387	-0.07%
2021/10/14	3	45.00	0	0.00	44.70	3	4,394	0.07%
2021/10/13	2	45.05	2	45.05	45.05	0	4,452	0.00%
2021/10/12	1	44.65	1	45.10	45.10	0	4,494	0.00%
2021/10/08	2	44.75	0	0.00	44.60	2	4,440	0.05%
2021/10/06	1	44.50	0	0.00	44.25	1	4,452	0.02%
2021/10/04	2	44.70	0	0.00	44.70	2	4,580	0.04%
2021/10/01	3	44.75	0	0.00	44.80	3	4,599	0.07%
2021/09/30	3	45.07	0	0.00	45.10	3	4,629	0.06%
2021/09/29	2	45.03	0	0.00	45.05	2	4,619	0.04%
2021/09/28	0.3	44.87	0	0.00	45.30	0.3	4,593	0.01%
2021/09/27	0.2	44.95	19	44.73	44.65	-18.8	4,567	-0.41%
2021/09/24	0.1	45.55	0	0.00	45.10	0.1	4,508	0.00%
2021/09/23	4	46.74	0	0.00	46.80	4	4,357	0.09%
2021/09/22	5	46.32	1	46.50	46.20	4	4,245	0.09%
2021/09/17	1	47.45	0	0.00	47.35	1	4,100	0.02%
2021/09/08	2	47.48	0	0.00	47.25	2	4,312	0.05%
2021/09/07	2	47.95	5	48.00	47.85	-3	4,297	-0.07%
2021/09/06	0	0.00	8	48.30	48.15	-8	4,318	-0.19%
2021/09/03	1	48.20	0	0.00	48.25	1	4,304	0.02%
2021/09/02	0	0.00	3	48.48	48.25	-3	4,344	-0.07%
2021/08/25	1.1	47.41	2	47.50	47.60	-0.9	4,498	-0.02%
2021/08/24	0	0.00	6	47.85	47.65	-6	4,515	-0.13%
2021/08/23	0.1	47.65	0	0.00	47.50	0.1	4,576	0.00%
2021/08/20	0	0.00	7	47.39	47.55	-7	4,597	-0.15%
2021/08/19	0	0.00	5	48.10	47.55	-5	5,750	-0.09%
2021/08/18	4	48.25	0	0.00	48.40	4	5,778	0.07%
2021/08/13	0	0.00	1	49.15	48.90	-1	5,649	-0.02%
2021/08/12	2.2	48.88	0	0.00	48.95	2.2	5,580	0.04%
2021/08/11	0.3	48.77	3	48.78	48.80	-2.7	5,583	-0.05%
2021/08/09	0.1	49.00	0.7	49.00	49.00	-0.6	5,636	-0.01%
2021/08/06	1	49.00	6.1	48.83	49.45	-5.1	5,660	-0.09%
2021/08/04	0	0.00	3	48.97	49.05	-3	5,896	-0.05%
2021/08/03	9	49.41	1	49.45	49.30	8	5,955	0.13%
2021/08/02	0	0.00	2	49.50	49.45	-2	6,067	-0.03%
2021/07/30	0	0.00	4.1	49.02	49.05	-4.1	6,127	-0.07%
2021/07/29	2	49.05	9	48.96	49.10	-7	6,148	-0.11%
2021/07/28	0	0.00	4	48.34	48.35	-4	6,105	-0.07%
2021/07/27	0.1	47.80	4.1	47.93	48.15	-4	6,096	-0.07%
2021/07/26	3.2	48.15	0	0.00	48.10	3.2	6,098	0.05%
2021/07/23	10	47.80	11	47.69	47.90	-1	6,014	-0.02%
2021/07/22	1	46.85	5	46.57	46.85	-4	5,822	-0.07%
2021/07/21	3	45.90	103	45.80	46.00	-100	5,780	-1.73%	大賣/
2021/07/20	0	0.00	1	45.65	45.65	-1	5,959	-0.02%
2021/07/19	0	0.00	1.1	46.18	46.10	-1.1	6,065	-0.02%
2021/07/16	10	45.51	0	0.00	45.75	10	6,068	0.16%
2021/07/15	0	0.00	1	45.05	45.10	-1	6,030	-0.02%
2021/07/14	0.1	44.79	0	0.00	44.95	0.1	6,056	0.00%
2021/07/13	1	45.05	1	44.80	44.85	0	6,135	0.00%
2021/07/12	3	45.60	4	45.36	45.20	-1	6,116	-0.02%
2021/07/09	7	45.38	8	45.56	45.00	-1	6,084	-0.02%
2021/07/07	6	44.35	3	43.88	44.40	3	6,008	0.05%
2021/07/06	0	43.60	0	0.00	43.65	0	5,987	0.00%
2021/07/05	1	43.65	0.2	43.45	43.50	0.8	6,028	0.01%
2021/07/01	0	0.00	1	43.40	43.20	-1	6,112	-0.02%
2021/06/30	0	43.60	0	0.00	43.65	0	6,122	0.00%
2021/06/28	1.1	43.62	0	0.00	43.60	1.1	6,172	0.02%
2021/06/25	1	43.85	0	0.00	43.60	1	6,171	0.02%
2021/06/24	0	0.00	5	43.70	43.85	-5	6,158	-0.08%
2021/06/21	0.1	42.35	0	0.00	42.20	0.1	6,087	0.00%
2021/06/18	4	42.48	0	0.00	42.20	4	6,113	0.07%
2021/06/17	0	42.55	0	0.00	42.75	0	6,189	0.00%
2021/06/16	2	42.63	1	42.68	42.50	1	6,260	0.02%
2021/06/15	1	42.75	1	42.70	42.80	0	6,256	0.00%
2021/06/11	0	42.45	0	0.00	42.40	0	6,240	0.00%
2021/06/10	2.2	42.07	2	42.13	42.30	0.2	6,243	0.00%
2021/06/09	4	41.91	0	0.00	41.75	4	6,208	0.06%
2021/06/08	11	41.41	0	0.00	41.40	11	6,192	0.18%
2021/06/04	0.5	42.00	0	0.00	41.95	0.5	6,144	0.01%
2021/06/03	5	41.85	0	0.00	41.85	5	6,153	0.08%
2021/06/02	2.2	41.85	0	0.00	42.00	2.2	6,141	0.04%
2021/06/01	7	42.14	0	0.00	42.20	7	6,061	0.12%
2021/05/31	0	0.00	1	42.65	42.10	-1	6,060	-0.02%
2021/05/28	1	42.75	0	0.00	42.65	1	5,999	0.02%
2021/05/27	0	0.00	1.5	42.35	42.60	-1.5	5,986	-0.03%
2021/05/26	0.1	42.39	0	0.00	42.20	0.1	4,867	0.00%
2021/05/25	1.4	42.60	0.6	42.75	42.30	0.8	4,800	0.02%
2021/05/24	2	42.73	0	0.00	42.70	2	4,755	0.04%
2021/05/20	3	42.00	0	0.00	42.15	3	4,749	0.06%
2021/05/19	3	41.83	0	0.00	41.85	3	4,749	0.06%
2021/05/18	0.3	42.00	0	0.00	41.90	0.3	4,748	0.01%
2021/05/17	2	41.00	10	41.17	40.80	-8	4,762	-0.17%
2021/05/14	1	43.40	0	0.00	42.80	1	4,683	0.02%
2021/05/13	2	42.35	0	0.00	42.10	2	4,629	0.04%
2021/05/12	2.2	43.92	5	44.10	42.60	-2.8	4,544	-0.06%
2021/05/11	2	44.95	0	0.00	44.85	2	4,277	0.05%
2021/05/10	2	45.25	1	45.35	45.70	1	4,201	0.02%
2021/05/07	2	45.00	7	45.04	44.70	-5	4,073	-0.12%
2021/05/06	1	45.10	0	0.00	45.25	1	3,976	0.03%
2021/05/05	1	45.10	0	0.00	45.20	1	3,929	0.03%
2021/05/04	6	44.17	2	44.25	44.35	4	3,882	0.10%
2021/05/03	2	44.98	1	44.75	44.70	1	3,820	0.03%
2021/04/29	0	0.00	1.2	45.16	45.25	-1.2	3,765	-0.03%
2021/04/28	2	45.55	1	45.65	45.65	1	3,739	0.03%
2021/04/27	8.1	46.09	5.1	46.17	46.20	3	3,767	0.08%
2021/04/26	11	46.48	13	46.28	46.60	-2	3,705	-0.05%
2021/04/23	14	44.91	7	45.02	45.35	7	3,491	0.20%
2021/04/22	4.9	44.25	0	0.00	44.10	4.9	3,389	0.14%
2021/04/21	1	44.40	3	44.42	44.35	-2	3,329	-0.06%
2021/04/20	2	44.10	0	0.00	44.35	2	3,311	0.06%
2021/04/19	78	44.55	5.2	44.58	44.60	72.8	3,322	2.19%
2021/04/16	0	0.00	1	43.45	43.60	-1	3,270	-0.03%
2021/04/15	0.1	43.35	0	0.00	43.30	0.1	3,297	0.00%
2021/04/14	4	43.31	0	0.00	43.25	4	3,331	0.12%
2021/04/13	1.2	43.65	0	0.00	43.50	1.2	3,329	0.03%
2021/04/12	2.5	43.68	0	0.00	43.60	2.5	3,327	0.08%
2021/04/09	1.1	43.65	2.2	43.70	43.75	-1.2	3,336	-0.03%
2021/04/08	6	43.54	0	0.00	43.50	6	3,300	0.18%
2021/04/07	4	43.48	2	43.50	43.65	2	3,277	0.06%
2021/04/06	1	43.65	0	0.00	43.65	1	3,270	0.03%
2021/03/31	0	0.00	15	43.40	43.50	-15	3,351	-0.45%
2021/03/30	1.1	43.55	0	0.00	43.45	1.1	3,527	0.03%
2021/03/29	0.5	43.50	3.2	43.47	43.55	-2.7	3,680	-0.07%
2021/03/26	3	43.47	0	0.00	43.50	3	3,854	0.08%
2021/03/25	2	43.43	50	43.44	43.60	-48	4,049	-1.19%
2021/03/24	3	43.23	0	0.00	43.55	3	4,322	0.07%
2021/03/23	2	43.15	1	43.10	43.15	1	4,361	0.02%
2021/03/22	6	43.28	0	0.00	43.60	6	4,406	0.14%
2021/03/19	3.1	44.76	0	0.00	44.25	3.1	4,320	0.07%
2021/03/17	0.5	45.20	1.4	45.10	45.20	-0.9	4,363	-0.02%
2021/03/16	1	44.90	0	0.00	44.90	1	4,433	0.02%
2021/03/15	1	44.85	0	0.00	44.75	1	4,528	0.02%
2021/03/12	2.1	44.90	1	44.95	44.95	1.1	4,737	0.02%
2021/03/10	3	45.50	1	45.50	45.45	2	5,045	0.04%
2021/03/05	2	44.95	0	0.00	44.95	2	5,096	0.04%
2021/03/04	2	44.80	0	0.00	45.05	2	5,217	0.04%
2021/03/02	2	45.15	1	44.55	44.55	1	5,174	0.02%
2021/02/26	1	44.55	0.1	44.85	45.20	0.9	5,182	0.02%
2021/02/25	0	0.00	1	44.95	44.95	-1	5,115	-0.02%
2021/02/24	1	45.00	2	44.90	44.55	-1	5,110	-0.02%
2021/02/23	3	44.57	0	0.00	44.85	3	5,087	0.06%
2021/02/22	2	43.98	0	0.00	44.05	2	5,042	0.04%
2021/02/19	11.2	44.06	1	44.00	44.10	10.2	5,037	0.20%
2021/02/17	2	43.88	0	0.00	43.75	2	5,010	0.04%
2021/02/04	1	43.40	0	0.00	43.45	1	4,999	0.02%
2021/02/03	0	0.00	20	43.70	43.30	-20	5,080	-0.39%
2021/02/02	0	0.00	6	43.22	43.60	-6	5,119	-0.12%
2021/02/01	6.1	43.67	4.1	43.98	43.25	2	5,130	0.04%
2021/01/29	1	43.00	0	0.00	42.60	1	5,117	0.02%
2021/01/28	20.1	43.15	0	0.00	43.25	20.1	5,081	0.40%
2021/01/26	1	43.45	0	0.00	43.45	1	5,088	0.02%
2021/01/25	1	42.95	0	0.00	43.95	1	5,087	0.02%
2021/01/20	2	43.60	0	0.00	43.10	2	5,100	0.04%
2021/01/19	26	44.66	0.4	44.70	44.40	25.6	5,021	0.51%
2021/01/18	2	44.50	5.4	44.32	44.55	-3.4	4,997	-0.07%
2021/01/14	0	0.00	10	45.80	45.70	-10	5,177	-0.19%
2021/01/13	10	45.85	0	0.00	45.80	10	5,174	0.19%
2021/01/12	0	0.00	0.1	45.85	45.55	-0.1	5,170	0.00%
2021/01/11	1	46.40	2.9	46.21	46.00	-1.9	5,145	-0.04%
2021/01/07	2	45.65	1	45.35	45.60	1	5,099	0.02%
2021/01/06	1	45.20	2.1	45.28	45.20	-1.1	5,053	-0.02%
2021/01/05	0.5	45.15	0	0.00	45.05	0.5	5,013	0.01%
2021/01/04	0	0.00	3	45.20	45.15	-3	5,002	-0.06%
2020/12/31	10	45.70	0	0.00	45.85	10	5,008	0.20%
2020/12/28	1	46.20	0.2	46.45	45.90	0.8	4,988	0.02%
2020/12/25	3	46.15	6.3	46.30	46.45	-3.3	4,947	-0.07%
2020/12/24	0	0.00	21	45.95	46.40	-21	4,907	-0.43%
2020/12/23	1	44.60	1	44.75	45.00	0	4,737	0.00%
2020/12/22	0	0.00	1	44.80	44.50	-1	4,623	-0.02%
2020/12/21	1	44.95	53	45.38	44.95	-52	4,561	-1.14%
2020/12/18	0	0.00	10.1	46.26	45.60	-10.1	4,425	-0.23%
2020/12/17	0	0.00	22	45.98	46.05	-22	4,185	-0.53%
2020/12/16	0.4	45.65	19	45.79	45.95	-18.6	4,169	-0.45%
2020/12/15	0	0.00	5	45.20	45.25	-5	4,086	-0.12%
2020/12/11	1	44.60	1	44.70	44.35	0	4,015	0.00%
2020/12/10	3	44.30	3	44.47	44.60	0	3,999	0.00%
2020/12/09	11	44.49	1.2	44.45	44.50	9.8	3,934	0.25%
2020/12/08	0	0.00	22	45.07	45.40	-22	3,834	-0.57%
2020/12/07	5	45.25	11	45.26	45.85	-6	3,620	-0.17%
2020/12/04	4	43.90	0	0.00	43.50	4	3,344	0.12%
2020/12/03	1	43.70	0	0.00	43.80	1	3,285	0.03%
2020/12/02	1	44.20	0	0.00	44.35	1	3,253	0.03%
2020/12/01	0	0.00	0.1	44.20	44.50	-0.1	3,240	0.00%
2020/11/30	0	0.00	3.6	44.14	44.50	-3.6	3,235	-0.11%
2020/11/26	1.9	43.82	10	43.82	43.85	-8.1	3,149	-0.26%
2020/11/25	3	43.68	0	0.00	43.90	3	3,254	0.09%
2020/11/24	0	0.00	2.1	43.47	43.50	-2.1	3,245	-0.06%
2020/11/23	0	0.00	1	43.55	43.45	-1	3,242	-0.03%
2020/11/20	1	43.15	2	43.15	43.25	-1	3,250	-0.03%
2020/11/19	1	43.20	0	0.00	43.15	1	3,268	0.03%
2020/11/18	2	43.10	0	0.00	43.35	2	3,279	0.06%
2020/11/17	1	43.35	0	0.00	43.40	1	3,277	0.03%
2020/11/16	0	0.00	2	43.25	43.45	-2	3,317	-0.06%
2020/11/13	2	43.28	0	0.00	43.40	2	3,336	0.06%
2020/11/11	2	43.50	0	0.00	44.00	2	3,346	0.06%
2020/11/10	7.5	42.66	9	42.93	42.95	-1.5	3,273	-0.05%
2020/11/06	1	41.90	0	0.00	41.90	1	3,242	0.03%
2020/11/05	0.5	42.10	0	0.00	42.00	0.5	3,220	0.02%
2020/11/04	1	41.95	0	0.00	42.00	1	3,211	0.03%
2020/11/03	0.3	42.30	0.3	42.35	42.35	0	3,197	0.00%
2020/11/02	0.1	41.85	0	0.00	41.90	0.1	3,189	0.00%
2020/10/30	3.7	41.84	0.1	41.90	41.50	3.6	3,171	0.11%
2020/10/29	2.5	42.11	0	0.00	41.85	2.5	3,118	0.08%
2020/10/22	1	42.75	0	0.00	43.20	1	3,106	0.03%
2020/10/21	1	42.50	0	0.00	42.70	1	2,930	0.03%
2020/10/20	1	42.70	0	0.00	42.65	1	2,920	0.03%
2020/10/16	1	42.95	0	0.00	42.90	1	2,874	0.03%
2020/10/15	1	43.00	0	0.00	42.95	1	2,865	0.03%
2020/10/13	0	0.00	4	43.85	43.85	-4	2,846	-0.14%
2020/10/08	0	0.00	4	44.38	44.70	-4	2,849	-0.14%
2020/10/06	0	0.00	1	43.70	43.70	-1	2,829	-0.04%
2020/09/29	0	0.00	8	43.41	43.30	-8	2,824	-0.28%
2020/09/28	0	0.00	2	42.50	42.65	-2	2,795	-0.07%
2020/09/25	0	0.00	1	42.30	41.50	-1	2,769	-0.04%
2020/09/24	13	41.42	1	41.10	41.45	12	2,721	0.44%
2020/09/23	5	46.39	7	46.19	46.15	-2	2,590	-0.08%
2020/09/22	5	46.48	2	46.50	46.60	3	2,499	0.12%
2020/09/21	1	46.75	7	46.79	46.85	-6	2,460	-0.24%
2020/09/17	2	46.58	6	46.72	46.55	-4	2,381	-0.17%
2020/09/16	1	46.30	2	46.43	46.35	-1	2,358	-0.04%
2020/09/15	1	46.25	6	46.52	46.35	-5	2,343	-0.21%
2020/09/14	3	46.28	0	0.00	46.35	3	2,348	0.13%
2020/09/11	4	46.20	0	0.00	46.30	4	2,335	0.17%
2020/09/10	0	0.00	4.2	46.30	46.30	-4.2	2,321	-0.18%
2020/09/09	1	45.40	0	0.00	46.15	1	2,306	0.04%
2020/09/07	7	45.99	3	46.17	46.00	4	2,396	0.17%
2020/09/03	0	0.00	2	45.70	45.60	-2	2,467	-0.08%
2020/09/02	2	46.05	7	45.81	45.65	-5	2,445	-0.20%
2020/09/01	0	0.00	2.1	45.83	46.20	-2.1	2,458	-0.09%
2020/08/31	2	46.43	1	46.45	46.40	1	2,516	0.04%
2020/08/28	3	45.75	0	0.00	45.60	3	2,440	0.12%
2020/08/27	1	45.25	1	45.20	45.50	0	2,459	0.00%
2020/08/26	1	45.05	0	0.00	45.50	1	2,500	0.04%
2020/08/25	1	45.00	10	45.01	44.95	-9	2,531	-0.36%
2020/08/24	0	0.00	5	44.55	44.65	-5	2,659	-0.19%
2020/08/21	3	44.32	0	0.00	44.35	3	2,688	0.11%
2020/08/20	4	44.21	3	44.10	43.50	1	2,678	0.04%
2020/08/17	4	43.95	0	0.00	44.35	4	2,621	0.15%
2020/08/04	1	42.30	0	0.00	42.30	1	2,780	0.04%
2020/08/03	1.1	42.50	0	0.00	42.20	1.1	2,816	0.04%
2020/07/29	3.2	41.94	0	0.00	41.90	3.2	2,787	0.11%
2020/07/28	5	41.92	1	42.05	41.60	4	2,799	0.14%
2020/07/27	1	42.45	0	0.00	42.30	1	2,799	0.04%
2020/07/24	0.1	43.00	0	0.00	42.80	0.1	2,805	0.00%
2020/07/21	0	43.45	0	0.00	43.45	0	2,848	0.00%
2020/07/20	1	42.65	0	0.00	42.65	1	2,851	0.04%
2020/07/17	2.1	42.86	0	0.00	42.90	2.1	2,852	0.07%
2020/07/16	1.1	43.82	1	43.75	43.25	0.1	2,862	0.00%
2020/07/14	2.1	42.64	1	42.65	42.60	1.1	2,827	0.04%
2020/07/13	7.1	43.05	0	0.00	42.80	7.1	2,833	0.25%
2020/07/10	0.1	43.50	0	0.00	43.15	0.1	2,817	0.00%
2020/07/09	0.1	44.10	0	0.00	43.90	0.1	2,812	0.00%
2020/07/07	0	0.00	1	44.30	44.10	-1	2,779	-0.04%
2020/07/06	1	44.10	1	44.20	44.00	0	2,765	0.00%
2020/07/03	0.1	44.00	1	43.90	43.85	-0.9	2,768	-0.03%
2020/06/29	2.1	43.48	0	0.00	43.60	2.1	2,797	0.08%
2020/06/24	2	44.00	0	0.00	43.90	2	2,802	0.07%
2020/06/23	5	43.90	0	0.00	43.90	5	2,823	0.18%
2020/06/22	0	0.00	1	43.90	43.55	-1	2,829	-0.04%
2020/06/19	3	43.57	2	43.85	43.50	1	2,875	0.03%
2020/06/17	0	0.00	3	44.10	44.25	-3	2,891	-0.10%
2020/06/15	4	44.09	0	0.00	43.70	4	3,099	0.13%
2020/06/12	0.2	44.00	0	0.00	43.60	0.2	3,148	0.01%
2020/06/11	0.1	45.00	11	45.35	44.80	-10.9	3,119	-0.35%
2020/06/10	4.1	45.93	1	46.00	45.85	3.1	3,127	0.10%
2020/06/09	0	0.00	0.3	46.50	46.50	-0.3	3,185	-0.01%
2020/06/08	4.2	46.64	2	46.25	46.50	2.2	3,259	0.07%
2020/06/05	10	47.20	10	46.98	47.25	0	3,232	0.00%
2020/06/04	0	0.00	5	46.60	46.40	-5	3,182	-0.16%
2020/06/03	1	46.00	6	46.29	46.25	-5	3,179	-0.16%
2020/06/02	0	0.00	2	44.90	45.40	-2	3,135	-0.06%
2020/06/01	0	0.00	6	44.33	44.90	-6	3,087	-0.19%
2020/05/29	2.1	44.44	0	0.00	44.35	2.1	3,033	0.07%
2020/05/28	3	44.63	4	44.83	44.75	-1	2,899	-0.03%
2020/05/20	2	43.95	0	0.00	43.80	2	2,930	0.07%
2020/05/18	1	43.00	0	0.00	43.10	1	2,914	0.03%
2020/05/15	4	43.15	0	43.60	43.55	4	2,908	0.14%
2020/05/14	1.1	43.13	0	0.00	43.05	1.1	2,866	0.04%
2020/05/13	0.1	44.25	36	44.05	44.00	-35.9	2,832	-1.27%
2020/05/12	0	0.00	10	44.65	44.90	-10	2,786	-0.36%
2020/05/11	3	44.80	16	44.83	44.70	-13	2,769	-0.47%
2020/05/07	0	0.00	10	43.85	43.80	-10	2,719	-0.37%
2020/05/06	7	43.15	7	43.75	43.70	0	2,727	0.00%
2020/05/05	10	43.40	0	0.00	43.65	10	2,741	0.36%
2020/05/04	1.1	43.15	0	0.00	43.00	1.1	2,763	0.04%
2020/04/30	5	43.90	0	0.00	43.65	5	2,783	0.18%
2020/04/29	6	43.80	4.3	43.52	43.70	1.7	2,799	0.06%
2020/04/28	4	42.75	0	0.00	42.85	4	2,828	0.14%
2020/04/27	1	42.25	11	42.25	42.35	-10	2,919	-0.34%
2020/04/24	1	40.55	0	0.00	40.55	1	2,911	0.03%
2020/04/13	1	40.40	0	0.00	40.30	1	2,850	0.04%
2020/04/10	11	40.40	0	0.00	40.65	11	2,860	0.38%
2020/04/09	20	40.35	0	0.00	40.30	20	2,865	0.70%
2020/04/07	0	0.00	2	40.58	40.45	-2	2,843	-0.07%
2020/04/06	1	40.05	0	0.00	40.40	1	2,820	0.04%
2020/03/31	0	40.70	0	0.00	40.50	0	2,803	0.00%
2020/03/30	0	0.00	2	38.75	40.00	-2	2,784	-0.07%
2020/03/26	1	39.65	0	0.00	39.90	1	2,947	0.03%
2020/03/24	2	36.35	1	37.25	36.85	1	3,033	0.03%
2020/03/23	1	34.40	0	0.00	34.15	1	3,025	0.03%
2020/03/19	2	33.10	0	0.00	32.90	2	2,948	0.07%
2020/03/18	4.1	37.24	0	0.00	36.45	4.1	2,814	0.15%
2020/03/13	3	38.63	5	38.40	40.40	-2	2,685	-0.07%
2020/03/12	3.1	41.98	18	42.04	41.80	-15	2,579	-0.58%
2020/03/11	1	43.90	0	0.00	43.85	1	2,497	0.04%
2020/03/10	1	43.80	1	44.20	43.95	0	2,482	0.00%
2020/03/09	2	44.50	0	0.00	44.30	2	2,456	0.08%
2020/03/04	0	0.00	2	44.80	45.00	-2	2,401	-0.08%
2020/03/03	2	44.68	0	0.00	44.55	2	2,410	0.08%
2020/03/02	1	44.55	3	44.18	44.50	-2	2,411	-0.08%
2020/02/27	1	44.60	0	0.00	44.85	1	2,420	0.04%
2020/02/26	0	0.00	2	44.95	44.80	-2	2,381	-0.08%
2020/02/21	21.1	45.55	0	0.00	45.50	21.1	2,360	0.89%
2020/02/20	4	45.70	1	45.65	45.70	3	2,358	0.13%
2020/02/18	0	0.00	10	46.03	46.05	-10	2,339	-0.43%
2020/02/17	1	45.85	0	0.00	45.95	1	2,350	0.04%
2020/02/14	1	45.80	5	46.00	45.85	-4	2,369	-0.17%
2020/02/13	0	0.00	10	45.90	45.90	-10	2,375	-0.42%
2020/02/12	1	45.60	0	0.00	45.80	1	2,398	0.04%
2020/02/05	2	45.33	1	45.35	45.10	1	2,430	0.04%
2020/02/04	1	45.15	0	0.00	45.00	1	2,417	0.04%
2020/02/03	2	44.45	0	0.00	44.90	2	2,404	0.08%
2020/01/31	12	45.48	0	0.00	45.25	12	2,388	0.50%
2020/01/30	15	45.60	1	45.55	45.45	14	2,348	0.60%
2020/01/10	0.1	46.45	3	46.15	46.25	-2.9	2,427	-0.12%
2020/01/08	1	45.70	0	0.00	45.70	1	2,483	0.04%
2020/01/07	2	46.03	1	46.00	46.00	1	2,495	0.04%
2020/01/06	1	46.15	0	0.00	46.20	1	2,534	0.04%
2020/01/03	3	46.20	0	0.00	46.40	3	2,559	0.12%
2020/01/02	1	46.25	2	46.35	46.30	-1	2,609	-0.04%
2019/12/31	12	46.39	0	0.00	46.30	12	2,634	0.46%
2019/12/30	1	46.35	0	0.00	46.45	1	2,707	0.04%
2019/12/27	2	46.40	0	0.00	46.40	2	2,900	0.07%
2019/12/26	0	0.00	5	46.30	46.20	-5	4,112	-0.12%
2019/12/25	6	46.27	0	0.00	46.20	6	4,781	0.13%
2019/12/23	7	45.55	5	46.15	45.55	2	5,284	0.04%
2019/12/20	11	45.57	0	0.00	45.45	11	5,215	0.21%
2019/12/19	17	45.82	0	0.00	45.90	17	5,119	0.33%
2019/12/18	2	46.03	2	46.05	46.00	0	5,095	0.00%
2019/12/17	4	46.15	0	0.00	46.25	4	5,093	0.08%
2019/12/16	1	46.20	0	0.00	46.25	1	5,088	0.02%
2019/12/13	2	46.20	0	0.00	46.25	2	5,109	0.04%
2019/12/12	1	46.10	0	0.00	46.35	1	5,127	0.02%
2019/12/11	2	46.03	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	7	46.40	0	0.00	46.30	7	5,168	0.14%
2019/12/06	1	46.55	0	0.00	46.60	1	5,163	0.02%
2019/12/05	1	46.55	0	0.00	46.55	1	5,165	0.02%
2019/12/04	2	46.53	0	0.00	46.60	2	5,166	0.04%
2019/12/03	0.1	46.95	0	0.00	46.70	0.1	5,157	0.00%
2019/12/02	4	46.55	0	0.00	46.55	4	5,162	0.08%
2019/11/29	1	46.50	0	0.00	46.55	1	5,168	0.02%
2019/11/28	6	46.60	0	0.00	46.50	6	5,154	0.12%
2019/11/27	10	46.70	1	46.85	46.80	9	5,166	0.17%
2019/11/26	11	46.46	0	0.00	46.20	11	5,164	0.21%
2019/11/25	2	46.53	0	0.00	46.75	2	5,111	0.04%
2019/11/22	2	46.55	0	0.00	46.55	2	5,154	0.04%
2019/11/21	1	46.60	0	0.00	46.60	1	5,167	0.02%
2019/11/20	3	46.85	0	0.00	46.85	3	5,167	0.06%
2019/11/19	1	46.75	0	0.00	46.90	1	5,171	0.02%
2019/11/18	2	46.83	0	0.00	46.85	2	5,184	0.04%
2019/11/15	1	46.80	0	0.00	46.95	1	5,187	0.02%
2019/11/14	3.1	46.72	0	0.00	46.55	3.1	5,199	0.06%
2019/11/13	1	46.55	0	0.00	46.50	1	5,195	0.02%
2019/11/12	30	46.63	10	47.00	46.90	20	5,211	0.38%
2019/11/11	1	46.90	0	0.00	46.70	1	5,200	0.02%
2019/11/08	1	47.25	0	0.00	47.05	1	5,173	0.02%
2019/11/06	1	47.20	0	0.00	47.45	1	5,160	0.02%
2019/11/05	2	46.83	0	0.00	47.10	2	5,138	0.04%
2019/11/04	0	0.00	3	47.00	47.10	-3	5,131	-0.06%
2019/10/31	32	47.02	0	0.00	46.75	32	5,127	0.62%
2019/10/30	1	46.90	0	0.00	46.85	1	5,109	0.02%
2019/10/28	7	46.96	0	0.00	47.00	7	5,078	0.14%
2019/10/25	1	47.20	0	0.00	47.25	1	5,054	0.02%
2019/10/24	1	47.40	100	47.25	47.50	-99	5,045	-1.96%
2019/10/22	3	47.10	2	47.10	47.00	1	4,995	0.02%
2019/10/21	2	46.65	1	46.60	46.75	1	4,961	0.02%
2019/10/18	1	45.65	0	0.00	45.90	1	4,899	0.02%
2019/10/17	7	45.98	0	0.00	45.80	7	4,847	0.14%
2019/10/16	5	46.04	1	46.10	46.00	4	4,809	0.08%
2019/10/15	0	0.00	1	45.85	45.95	-1	4,780	-0.02%
2019/10/14	2	45.60	0	0.00	45.65	2	4,751	0.04%
2019/10/09	2	45.40	0	0.00	45.30	2	4,717	0.04%
2019/10/08	5	45.39	0	0.00	45.40	5	4,689	0.11%
2019/10/07	2	45.75	0.7	46.00	45.75	1.3	4,631	0.03%
2019/10/04	8	45.55	0	0.00	45.70	8	4,607	0.17%
2019/10/03	2	46.10	3	46.27	46.05	-1	4,523	-0.02%
2019/10/02	9	45.79	3	46.05	45.90	6	4,330	0.14%
2019/10/01	0.2	50.50	4	49.86	49.95	-3.8	3,108	-0.12%
2019/09/27	1	49.90	3	49.93	49.90	-2	2,437	-0.08%
2019/09/24	3	49.80	0	0.00	49.65	3	1,784	0.17%
2019/09/23	0	0.00	2	49.95	49.80	-2	1,758	-0.11%
2019/09/19	3	49.98	0	0.00	49.95	3	1,719	0.17%
2019/09/17	0	0.00	1	50.20	50.20	-1	1,703	-0.06%
2019/09/16	0.5	50.00	5	49.77	50.00	-4.5	1,705	-0.26%
2019/09/12	0	0.00	2	49.50	49.40	-2	1,672	-0.12%
2019/09/10	1	49.70	1	49.75	49.75	0	1,679	0.00%
2019/09/09	0	0.00	1	49.65	49.70	-1	1,681	-0.06%
2019/08/28	0	0.00	5	49.34	49.40	-5	1,653	-0.30%
2019/08/27	1	48.85	0	0.00	48.40	1	1,650	0.06%
2019/08/26	3	48.90	0	0.00	48.80	3	1,610	0.19%
2019/08/23	0	0.00	1	49.15	49.20	-1	1,606	-0.06%
2019/08/22	0	0.00	3	48.98	48.90	-3	1,597	-0.19%
2019/08/19	1	48.60	0	0.00	48.75	1	1,660	0.06%
2019/08/16	2	48.90	0	0.00	48.80	2	1,642	0.12%
2019/08/15	2	48.78	0	0.00	48.95	2	1,622	0.12%
2019/08/08	2	48.15	0	0.00	48.20	2	1,600	0.13%
2019/08/07	1	48.10	0	0.00	48.00	1	1,606	0.06%
2019/08/06	2	48.20	0	0.00	48.10	2	1,615	0.12%
2019/08/05	2	48.40	0	0.00	48.20	2	1,609	0.12%
2019/07/31	2	48.85	0	0.00	48.80	2	1,615	0.12%
2019/07/26	0.1	49.20	0	0.00	49.10	0.1	1,609	0.01%
2019/07/24	3	48.90	1	48.95	48.90	2	1,626	0.12%
2019/07/23	1	49.05	0	0.00	49.05	1	1,609	0.06%
2019/07/19	16	49.47	0	0.00	49.50	16	1,596	1.00%
2019/07/17	10	49.15	0	0.00	49.20	10	1,607	0.62%
2019/07/16	55	49.10	0.2	49.50	49.20	54.8	1,601	3.42%
2019/07/15	2	49.08	0	0.00	49.25	2	1,602	0.12%
2019/07/12	2	49.15	0	0.00	49.15	2	1,626	0.12%
2019/07/11	1.1	49.45	0	0.00	49.45	1.1	1,629	0.07%
2019/07/10	1	49.45	0	0.00	49.55	1	1,645	0.06%
2019/07/08	0	0.00	4	49.65	49.40	-4	1,669	-0.24%
2019/07/04	0	0.00	7	49.55	49.75	-7	1,723	-0.41%
2019/07/02	2	49.38	0	0.00	49.65	2	1,755	0.11%
2019/07/01	7	49.60	0	0.00	49.60	7	1,762	0.40%
2019/06/20	0	0.00	1	49.95	49.90	-1	1,988	-0.05%
2019/06/19	0	0.00	2	49.40	49.90	-2	2,011	-0.10%
2019/06/06	0	0.00	1	48.75	48.50	-1	2,495	-0.04%
2019/05/31	1	48.75	0	0.00	48.80	1	2,523	0.04%
2019/05/27	1	49.00	0	0.00	49.20	1	2,443	0.04%
2019/05/24	2	48.30	0	0.00	48.15	2	2,416	0.08%
2019/05/13	0	0.00	2	48.05	47.80	-2	2,444	-0.08%
2019/05/08	1	48.45	0	0.00	48.50	1	2,481	0.04%
2019/04/18	6	48.63	0	0.00	48.60	6	2,557	0.23%
2019/04/17	0	0.00	1	49.20	49.15	-1	2,556	-0.04%
2019/04/16	0	0.00	1	49.30	49.40	-1	2,551	-0.04%
2019/04/12	2	49.00	0	0.00	49.10	2	2,551	0.08%
2019/04/11	2	49.45	0	0.00	49.40	2	2,544	0.08%
2019/04/08	1	50.60	0	0.00	50.60	1	2,534	0.04%
2019/04/01	2	50.40	4	51.15	50.90	-2	2,640	-0.08%
2019/03/27	12	49.68	0	0.00	49.75	12	2,528	0.47%
2019/03/25	0	0.00	2	49.10	49.25	-2	2,501	-0.08%
2019/03/21	3	49.17	0	0.00	49.35	3	2,453	0.12%
2019/03/20	10	48.30	10	48.70	48.70	0	2,416	0.00%
2019/03/14	1	47.50	0	0.00	47.50	1	1,998	0.05%
2019/03/13	1	47.50	1	47.40	47.40	0	1,994	0.00%
2019/03/11	1	47.90	2	48.35	47.90	-1	1,939	-0.05%
2019/03/07	0	0.00	1	47.80	47.50	-1	1,942	-0.05%
2019/03/04	0	0.00	2	47.50	47.50	-2	1,957	-0.10%
2019/02/27	2	47.50	0	0.00	47.75	2	2,017	0.10%
2019/02/19	0	0.00	10	47.85	47.90	-10	1,981	-0.50%
2019/02/14	2	47.40	0	0.00	47.30	2	1,991	0.10%
2019/02/13	1	47.75	0	0.00	47.65	1	1,986	0.05%
2019/02/12	0	0.00	1	48.40	48.45	-1	1,947	-0.05%
2019/01/30	3	47.80	0	0.00	47.95	3	1,911	0.16%
2019/01/24	0	0.00	5	47.35	47.45	-5	1,868	-0.27%
2019/01/16	0	0.00	1	46.60	46.60	-1	1,901	-0.05%
2019/01/09	0	0.00	1	46.10	46.10	-1	2,047	-0.05%
2019/01/02	0	0.00	2	44.60	44.50	-2	2,248	-0.09%
2018/12/26	6	44.00	0	0.00	44.15	6	2,287	0.26%
2018/12/25	1	44.35	0	0.00	43.90	1	2,269	0.04%
2018/12/18	2	46.20	0	0.00	46.15	2	2,170	0.09%
2018/11/29	0	0.00	2	46.75	46.50	-2	4,700	-0.04%
2018/11/28	0	0.00	1	46.40	46.70	-1	4,917	-0.02%
2018/11/22	2	46.25	0	0.00	45.95	2	5,052	0.04%
2018/11/12	0	0.00	8	46.52	46.60	-8	5,163	-0.15%
2018/11/07	0	0.00	1	46.55	46.40	-1	5,426	-0.02%
2018/10/30	0	0.00	1	44.65	44.45	-1	5,710	-0.02%
2018/10/26	0	0.00	1	45.10	44.40	-1	5,726	-0.02%
2018/10/24	2	45.30	0	0.00	45.40	2	5,732	0.03%
2018/10/22	0	0.00	1	45.80	45.50	-1	5,711	-0.02%
2018/10/16	1	45.70	0	0.00	45.90	1	5,557	0.02%
2018/10/02	0	0.00	1	48.35	48.35	-1	5,233	-0.02%
2018/09/27	0	0.00	1	47.80	48.00	-1	5,198	-0.02%
2018/09/26	1	48.00	0	0.00	47.45	1	5,177	0.02%
2018/09/19	0	0.00	3	48.05	48.15	-3	5,140	-0.06%
2018/09/07	2	45.70	1	45.80	45.10	1	4,580	0.02%
2018/09/06	1	49.15	1	48.95	49.15	0	3,932	0.00%
2018/09/05	1	48.80	1	48.85	48.80	0	3,239	0.00%
2018/09/04	3	49.97	2	50.20	49.95	1	2,892	0.03%
2018/08/31	1	49.40	0	0.00	49.90	1	2,690	0.04%
2018/08/30	1	49.25	0	0.00	49.30	1	2,659	0.04%
2018/08/27	2	48.30	0	0.00	48.35	2	2,727	0.07%
2018/08/21	0	0.00	1	48.00	48.20	-1	2,879	-0.03%
2018/08/16	1	47.75	0	0.00	47.90	1	2,874	0.03%
2018/08/13	2	48.00	0	0.00	47.50	2	2,634	0.08%
2018/07/27	0	0.00	1	46.25	46.20	-1	2,361	-0.04%
2018/07/16	1	45.45	0	0.00	45.40	1	2,542	0.04%
2018/07/13	0	0.00	1	45.50	45.60	-1	2,559	-0.04%
2018/07/09	0	0.00	2	44.30	44.80	-2	2,609	-0.08%
2018/07/03	2	44.30	0	0.00	44.20	2	2,704	0.07%
2018/07/02	0	0.00	3	45.25	44.55	-3	2,696	-0.11%
2018/06/25	0	0.00	12	46.16	45.80	-12	2,627	-0.46%
2018/06/22	2	45.50	3	46.00	45.70	-1	2,644	-0.04%
2018/06/15	2	46.10	0	0.00	45.90	2	2,624	0.08%
2018/06/14	0	0.00	30	46.48	46.35	-30	2,513	-1.19%
2018/06/12	0	0.00	2	47.60	47.65	-2	2,520	-0.08%
2018/06/08	2	47.40	0	0.00	47.60	2	2,477	0.08%
2018/06/07	3	47.57	6	47.51	47.45	-3	2,455	-0.12%
2018/05/30	16	45.77	0	0.00	45.50	16	2,150	0.74%
2018/05/28	2	45.65	0	0.00	45.65	2	2,116	0.09%
2018/05/18	0	0.00	10	45.90	45.90	-10	2,105	-0.47%
2018/05/17	1	45.80	0	0.00	45.65	1	2,114	0.05%
2018/05/11	2	45.20	0	0.00	45.30	2	2,243	0.09%
2018/05/09	1	45.15	0	0.00	45.05	1	2,251	0.04%
2018/05/07	15	45.19	0	0.00	45.20	15	2,310	0.65%
2018/05/04	16	45.35	0	0.00	45.35	16	2,347	0.68%
2018/04/27	0	0.00	2	45.25	45.45	-2	2,614	-0.08%
2018/04/26	1	45.30	0	0.00	45.15	1	2,621	0.04%
2018/04/20	0	0.00	1	45.20	45.30	-1	2,590	-0.04%
2018/04/18	10	44.88	5	44.50	44.45	5	2,574	0.19%
2018/04/13	6	45.30	0	0.00	45.15	6	2,574	0.23%
2018/04/03	8	45.09	35	45.05	45.20	-27	2,589	-1.04%
2018/03/31	0	0.00	17	45.25	45.15	-17	2,588	-0.66%
2018/03/30	0	0.00	2	45.13	45.00	-2	2,586	-0.08%
2018/03/29	1	45.00	0	0.00	44.90	1	2,585	0.04%
2018/03/23	1	44.45	2	44.80	44.75	-1	2,567	-0.04%
2018/03/19	0	0.00	1	45.00	44.90	-1	2,773	-0.04%
2018/03/16	5	44.79	0	0.00	44.60	5	2,796	0.18%
2018/03/15	1	45.50	0	0.00	45.50	1	2,734	0.04%
2018/03/14	35	45.31	5	45.15	45.50	30	2,727	1.10%
2018/03/09	0	0.00	3	44.40	44.40	-3	2,671	-0.11%
2018/03/08	0	0.00	10	44.13	44.15	-10	2,678	-0.37%
2018/02/26	1	44.70	0	0.00	44.95	1	2,713	0.04%
2018/02/23	1.1	44.70	0	0.00	44.75	1.1	2,708	0.04%
2018/02/07	5	43.25	6	44.77	44.20	-1	2,682	-0.04%
2018/02/06	10	42.80	26	41.68	42.20	-16	2,599	-0.62%
2018/02/05	0	0.00	4	44.68	44.85	-4	2,514	-0.16%
2018/02/01	0	0.00	40	46.04	45.55	-40	2,514	-1.59%
2018/01/31	0	0.00	4	45.30	45.80	-4	2,514	-0.16%
2018/01/30	0	0.00	4	45.95	45.55	-4	2,471	-0.16%
2018/01/29	0	0.00	1	46.80	46.50	-1	2,443	-0.04%
2018/01/26	0	0.00	2	46.20	46.45	-2	2,421	-0.08%
2018/01/25	1	45.40	18	45.67	45.40	-17	2,341	-0.73%
2018/01/24	31	44.70	0	0.00	45.00	31	2,263	1.37%
2018/01/23	22	44.70	2	44.85	44.95	20	2,212	0.90%
2018/01/22	1	43.10	0.6	43.00	43.05	0.4	2,117	0.02%
2018/01/18	6	42.99	0	0.00	42.80	6	2,129	0.28%
2018/01/17	2	42.50	0	0.00	43.05	2	2,113	0.09%
2018/01/15	2	42.50	0	0.00	42.85	2	2,080	0.10%
2018/01/11	2	42.58	10	42.70	42.45	-8	2,114	-0.38%
2018/01/10	3	42.88	0	0.00	42.75	3	2,122	0.14%
2018/01/09	5	43.00	0	0.00	43.15	5	2,123	0.24%
2018/01/03	2	43.00	0	0.00	43.15	2	2,125	0.09%