元大台灣高息低波 (00713)-永豐金-市政券商分點個股進出

台股 » 個股 » 元大台灣高息低波 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大台灣高息低波

(00713)

可現股當沖

股價
55.6
漲跌
▼0.1
漲幅
-0.09%
成交量
19,914張
產業
上市
560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

元大台灣高息低波 (00713)籌碼相關－永豐金-市政券商分點個股進出

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

永豐金-市政券商分點個股進出
永豐金-市政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
2024/12/03	149.5	55.88	5.2	55.98	55.60	144.3	12,748	1.13%	大買/鉅額交易
2024/12/02	47	55.51	6.7	55.65	55.65	40.3	12,645	0.32%
2024/11/29	42.7	54.86	2.7	54.79	54.95	40	12,712	0.31%
2024/11/28	69.7	55.12	19.3	55.12	55.05	50.4	12,665	0.40%
2024/11/27	21.1	55.45	5	55.46	55.35	16.1	12,526	0.13%
2024/11/26	31	55.53	1.4	55.58	55.50	29.6	12,505	0.24%
2024/11/25	22.1	55.78	2.2	55.85	55.80	19.9	12,428	0.16%
2024/11/22	23.5	55.43	17.5	55.41	55.35	5.9	12,474	0.05%
2024/11/21	38.3	55.10	1	55.15	55.20	37.3	12,421	0.30%
2024/11/20	26.4	55.29	42.8	55.33	55.25	-16.5	12,329	-0.13%
2024/11/19	53.6	55.26	8	55.13	55.25	45.6	12,314	0.37%
2024/11/18	69.3	55.38	13.4	55.54	55.20	56	12,184	0.46%
2024/11/15	48.8	55.64	1.3	55.78	55.55	47.5	11,997	0.40%
2024/11/14	88.7	55.61	3.6	55.59	55.50	85.1	12,008	0.71%
2024/11/13	64.5	55.73	40.2	55.74	55.85	24.3	11,877	0.20%
2024/11/12	151	56.01	10.3	56.03	55.95	140.7	11,745	1.20%	大買/鉅額交易
2024/11/11	105.3	56.14	15.8	56.26	56.30	89.5	11,397	0.78%	大買/
2024/11/08	33.1	56.48	4.5	56.72	56.40	28.6	11,234	0.25%
2024/11/07	20.6	56.51	6.3	56.52	56.45	14.3	11,171	0.13%
2024/11/06	36.5	56.52	5.1	56.52	56.50	31.4	11,101	0.28%
2024/11/05	23.1	56.59	2.3	56.41	56.65	20.8	11,100	0.19%
2024/11/04	39.3	56.49	2.1	56.55	56.50	37.2	11,306	0.33%
2024/11/01	67.3	56.46	9.1	56.45	56.55	58.2	11,791	0.49%
2024/10/30	7.6	56.91	8.4	56.92	56.80	-0.8	11,756	-0.01%
2024/10/29	104.6	56.78	3.6	56.81	56.80	101.1	11,736	0.86%	大買/鉅額交易
2024/10/28	10.3	57.28	15.5	57.33	57.20	-5.2	11,537	-0.04%
2024/10/25	46.2	57.25	3.3	57.33	57.15	42.9	11,732	0.37%
2024/10/24	9.3	57.21	3.3	57.30	57.35	6	11,763	0.05%
2024/10/23	67	57.27	11.3	57.27	57.10	55.7	11,986	0.46%
2024/10/22	23.8	57.34	13.6	57.39	57.40	10.2	12,002	0.08%
2024/10/21	29.8	57.49	6.2	57.58	57.35	23.7	12,225	0.19%
2024/10/18	19.9	57.50	20.9	57.52	57.40	-1	12,536	-0.01%
2024/10/17	16.8	57.23	20.3	57.22	57.20	-3.5	12,565	-0.03%
2024/10/16	50.5	56.85	13.8	56.97	56.80	36.8	12,645	0.29%
2024/10/15	48.7	57.05	3.2	57.06	57.10	45.6	12,528	0.36%
2024/10/14	44.6	56.66	21.8	56.60	56.70	22.7	12,589	0.18%
2024/10/11	59.2	56.69	23.9	56.62	56.60	35.3	12,527	0.28%
2024/10/09	25.4	56.69	63.4	56.75	56.65	-38	12,538	-0.30%
2024/10/08	68.8	56.64	24.1	56.67	56.70	44.8	12,603	0.36%
2024/10/07	39.3	56.95	6.1	57.17	56.95	33.2	12,656	0.26%
2024/10/04	142.3	56.85	21.3	56.94	56.80	121	12,766	0.95%	大買/鉅額交易
2024/10/01	65.2	57.06	29.3	57.01	57.05	35.9	12,706	0.28%
2024/09/30	42	57.45	5.5	57.46	57.40	36.5	12,697	0.29%
2024/09/27	45.7	57.73	73.5	57.63	57.60	-27.8	12,727	-0.22%
2024/09/26	34.5	57.71	29.4	57.80	57.65	5.1	12,737	0.04%
2024/09/25	45.4	57.56	74.1	57.69	57.55	-28.8	12,796	-0.22%
2024/09/24	44.4	57.25	96.7	57.31	57.35	-52.3	12,869	-0.41%
2024/09/23	21.6	57.11	3.5	57.12	57.05	18.1	13,021	0.14%
2024/09/20	58.3	57.00	18.7	57.06	56.75	39.6	13,144	0.30%
2024/09/19	77.2	56.76	18.1	56.72	56.65	59.1	13,154	0.45%
2024/09/18	137.9	56.82	5.1	56.88	56.70	132.8	13,154	1.01%	大買/鉅額交易
2024/09/16	163.7	58.24	1.7	58.22	58.25	161.9	12,849	1.26%	大買/鉅額交易
2024/09/13	53.9	58.10	8.5	58.10	58.15	45.4	12,705	0.36%
2024/09/12	20.2	57.98	17.1	58.00	57.90	3.1	12,976	0.02%
2024/09/11	77.5	57.71	2.7	57.80	57.50	74.8	13,371	0.56%
2024/09/10	107.7	57.76	50.3	57.80	57.65	57.5	13,506	0.43%	大買/
2024/09/09	59.7	57.36	36.2	57.34	57.65	23.5	13,557	0.17%
2024/09/06	97.1	57.63	2	57.60	57.65	95	13,616	0.70%
2024/09/05	55.1	57.72	1.2	57.42	57.40	53.9	13,633	0.40%
2024/09/04	168	57.40	2.5	57.74	57.45	165.4	13,611	1.22%	大買/鉅額交易
2024/09/03	76.2	58.50	3	58.63	58.60	73.2	13,150	0.56%
2024/09/02	96.9	58.45	18.2	58.37	58.45	78.7	13,124	0.60%
2024/08/30	30	58.27	5.2	58.33	58.25	24.8	13,033	0.19%
2024/08/29	41.7	57.87	1.3	58.01	58.10	40.4	13,237	0.31%
2024/08/28	26.4	58.10	4.1	58.15	58.10	22.4	13,229	0.17%
2024/08/27	30.6	57.74	2.3	57.90	58.15	28.3	13,188	0.21%
2024/08/26	43.1	58.08	1.2	58.11	57.95	41.8	13,197	0.32%
2024/08/23	23.6	57.54	3.1	57.52	57.90	20.5	13,127	0.16%
2024/08/22	34.1	57.65	18.4	57.64	57.65	15.7	13,134	0.12%
2024/08/21	41.3	57.75	2.6	57.82	57.75	38.8	13,141	0.29%
2024/08/20	33.1	57.93	4.9	57.96	57.80	28.2	13,078	0.22%
2024/08/19	41.5	57.65	5.8	57.63	57.70	35.6	13,067	0.27%
2024/08/16	37.5	57.61	12.3	57.62	57.60	25.2	13,023	0.19%
2024/08/15	31.9	57.35	25.5	57.64	57.20	6.4	12,978	0.05%
2024/08/14	65.1	57.32	9.6	57.34	57.45	55.5	12,993	0.43%
2024/08/13	27.6	56.76	2	56.90	56.85	25.6	12,964	0.20%
2024/08/12	33.1	56.64	18.6	56.65	56.75	14.5	12,956	0.11%
2024/08/09	56.6	56.37	34	56.47	56.20	22.5	12,937	0.17%
2024/08/08	55.1	55.52	5.2	55.45	55.40	50	12,840	0.39%
2024/08/07	45.1	55.67	12.5	55.84	55.80	32.5	12,749	0.26%
2024/08/06	65.4	54.16	47.1	54.50	54.70	18.3	12,545	0.15%
2024/08/05	166.8	54.26	63.7	54.17	53.65	103	12,252	0.84%	大買/鉅額交易
2024/08/02	56.9	56.94	18.1	56.91	56.80	38.8	11,581	0.34%
2024/08/01	21.8	57.53	0.3	57.68	57.70	21.5	11,443	0.19%
2024/07/31	12.9	57.06	1.1	57.07	57.20	11.8	11,408	0.10%
2024/07/30	70.3	56.73	3.6	56.64	57.00	66.7	11,376	0.59%
2024/07/29	44.8	57.57	0	57.85	57.45	44.8	11,135	0.40%
2024/07/26	86	57.36	7.8	57.39	57.60	78.2	11,010	0.71%
2024/07/23	17.5	57.89	27.3	57.83	58.10	-9.7	10,801	-0.09%
2024/07/22	80	57.19	56.6	57.12	57.25	23.4	10,726	0.22%
2024/07/19	176.2	57.77	14.7	57.79	57.75	161.5	10,459	1.54%	大買/鉅額交易
2024/07/18	22.4	58.04	5.6	58.52	58.65	16.8	10,086	0.17%
2024/07/17	59.3	58.41	15	58.56	58.30	44.3	10,005	0.44%
2024/07/16	20.2	58.55	33.2	58.68	58.55	-13	9,897	-0.13%
2024/07/15	82.7	58.38	3.2	58.43	58.45	79.5	9,967	0.80%
2024/07/12	32.1	58.41	7.8	58.47	58.35	24.4	9,855	0.25%
2024/07/11	44	58.46	14.4	58.53	58.40	29.5	9,782	0.30%
2024/07/10	49.2	58.20	3.7	58.20	58.20	45.5	9,792	0.46%
2024/07/09	100.9	58.52	54.8	58.76	58.40	46.1	9,637	0.48%
2024/07/08	91.9	58.92	1.6	58.99	58.90	90.4	9,378	0.96%
2024/07/05	58.7	59.19	23.9	59.33	59.20	34.8	9,111	0.38%
2024/07/04	86.9	58.87	31.2	58.99	59.00	55.8	9,006	0.62%
2024/07/03	122.2	58.55	3.5	58.79	58.80	118.8	8,836	1.34%	大買/鉅額交易
2024/07/02	27.8	58.16	23.6	58.47	58.50	4.1	8,715	0.05%
2024/07/01	51.2	58.09	5.9	58.13	58.15	45.3	8,630	0.52%
2024/06/28	88.9	57.85	4	57.98	57.75	84.9	8,505	1.00%
2024/06/27	74.9	57.60	101	57.53	57.70	-26.1	8,327	-0.31%	大賣/
2024/06/26	73.8	57.91	1	58.10	57.90	72.8	8,135	0.90%
2024/06/25	35.3	58.00	49.4	57.96	58.05	-14.1	7,949	-0.18%
2024/06/24	89.3	58.07	40.3	58.18	58.25	49	7,808	0.63%
2024/06/21	91.6	58.41	10.2	58.42	58.45	81.4	7,695	1.06%
2024/06/20	88.7	58.35	16.4	58.37	58.40	72.3	7,565	0.96%
2024/06/19	196.9	58.36	18.3	58.33	58.30	178.6	7,449	2.40%	大買/鉅額交易
2024/06/18	189.5	59.37	6.9	59.41	59.40	182.6	7,048	2.59%	大買/鉅額交易
2024/06/17	90.7	59.17	4.6	59.24	59.25	86.1	6,515	1.32%
2024/06/14	73.4	58.97	13	58.89	59.10	60.4	6,250	0.97%
2024/06/13	47.4	58.85	6.7	58.96	58.85	40.7	6,120	0.66%
2024/06/12	119.8	58.47	15.7	58.46	58.50	104.1	5,943	1.75%	大買/鉅額交易
2024/06/11	95.9	58.15	42.1	58.23	58.25	53.8	5,838	0.92%
2024/06/07	37.9	58.20	17.1	58.24	58.25	20.8	5,758	0.36%
2024/06/06	23.4	58.20	11.6	58.15	58.15	11.8	5,708	0.21%
2024/06/05	35	57.77	3	57.87	57.75	32	5,602	0.57%
2024/06/04	75.5	57.62	22.4	57.75	57.65	53.1	5,625	0.94%
2024/06/03	11.9	57.60	1.5	57.76	57.75	10.4	5,421	0.19%
2024/05/31	6.5	57.56	1.2	57.53	57.40	5.3	5,443	0.10%
2024/05/30	40.6	57.20	39.3	57.18	57.20	1.3	5,477	0.02%
2024/05/29	25.7	57.71	13.7	57.70	57.60	12.1	5,512	0.22%
2024/05/28	14.6	58.00	0.9	58.06	58.00	13.7	5,486	0.25%
2024/05/27	9.2	58.04	22.2	58.13	58.05	-13	5,458	-0.24%
2024/05/24	10.4	57.51	0.6	57.55	57.55	9.8	5,439	0.18%
2024/05/23	19.4	57.56	21	57.65	57.60	-1.6	5,449	-0.03%
2024/05/22	15.8	57.59	11.8	57.54	57.70	4.1	5,489	0.07%
2024/05/21	17.8	57.14	3.1	57.20	57.15	14.7	5,469	0.27%
2024/05/20	64.7	57.11	5.8	57.13	57.20	58.8	5,435	1.08%
2024/05/17	32.8	57.59	2.3	57.52	57.50	30.5	5,349	0.57%
2024/05/16	4.2	57.85	13.1	57.82	57.85	-8.8	5,327	-0.17%
2024/05/15	50	57.49	1.8	57.44	57.20	48.2	5,347	0.90%
2024/05/14	14.4	57.23	0.7	57.25	57.25	13.6	5,403	0.25%
2024/05/13	17.3	56.97	2	57.03	57.00	15.4	5,441	0.28%
2024/05/10	10.9	56.85	1.2	56.95	57.00	9.7	5,414	0.18%
2024/05/09	19.4	57.05	1.4	57.12	56.85	18.1	5,404	0.33%
2024/05/08	21.5	57.08	12.7	56.97	57.15	8.8	5,397	0.16%
2024/05/07	16.2	57.05	1.2	57.05	57.00	15	5,386	0.28%
2024/05/06	1.3	56.86	1.8	56.86	57.00	-0.4	5,377	-0.01%
2024/05/03	6.4	56.69	6.1	56.83	56.45	0.3	5,351	0.01%
2024/05/02	7.3	56.22	28.3	56.33	56.40	-21	5,382	-0.39%
2024/04/30	17.4	56.28	3.1	56.30	56.20	14.3	5,376	0.27%
2024/04/29	14.1	56.03	6.9	56.08	56.20	7.2	5,394	0.13%
2024/04/26	6.4	55.16	3.4	55.40	55.45	3	5,404	0.06%
2024/04/25	2.2	55.14	10.5	55.15	55.10	-8.2	5,460	-0.15%
2024/04/24	2.3	54.91	7.8	55.02	55.20	-5.5	5,486	-0.10%
2024/04/23	5.3	54.52	10.1	54.43	54.45	-4.8	5,569	-0.09%
2024/04/22	10.4	54.49	41.2	54.54	54.55	-30.8	5,608	-0.55%
2024/04/19	22.6	54.40	22.8	54.51	54.40	-0.2	5,579	0.00%
2024/04/18	10.5	54.93	8.1	54.95	55.20	2.5	5,453	0.05%
2024/04/17	33.7	54.28	5	54.54	54.55	28.7	5,419	0.53%
2024/04/16	59.6	54.13	17	54.15	54.05	42.6	5,445	0.78%
2024/04/15	13.1	55.19	69	55.12	55.20	-55.9	5,329	-1.05%
2024/04/12	7.1	55.31	43	55.25	55.35	-35.9	5,341	-0.67%
2024/04/11	6.7	55.15	19.2	55.03	55.20	-12.5	5,371	-0.23%
2024/04/10	21.7	55.40	0.5	55.45	55.30	21.2	5,394	0.39%
2024/04/09	2.3	55.19	1.2	55.24	55.25	1.1	5,474	0.02%
2024/04/08	8.1	54.87	3.5	54.74	55.15	4.6	5,492	0.08%
2024/04/03	4.9	54.76	11.4	54.84	54.75	-6.4	5,469	-0.12%
2024/04/02	4.3	54.81	0.6	54.80	54.85	3.7	5,480	0.07%
2024/04/01	0.5	54.69	4.5	54.64	54.65	-4.1	5,508	-0.07%
2024/03/29	10.2	54.62	5.1	54.60	54.55	5.1	5,555	0.09%
2024/03/28	2.4	54.80	3	54.98	54.80	-0.6	5,604	-0.01%
2024/03/27	8.3	54.40	6.4	54.14	54.65	1.8	5,638	0.03%
2024/03/26	29.5	54.16	15.1	53.81	54.00	14.4	5,696	0.25%
2024/03/25	13.3	54.47	5.6	54.50	54.55	7.7	5,681	0.14%
2024/03/22	16	54.37	1.5	54.73	54.55	14.5	5,785	0.25%
2024/03/21	10.2	54.83	7.2	54.91	55.10	3.1	5,819	0.05%
2024/03/20	10.7	54.69	8.6	54.61	54.55	2.1	5,900	0.04%
2024/03/19	19.2	54.17	3.4	54.00	54.15	15.9	5,918	0.27%
2024/03/18	40.2	53.72	7	53.74	53.95	33.2	5,920	0.56%
2024/03/15	87.3	54.27	8.4	54.13	54.35	78.9	5,877	1.34%
2024/03/14	31.9	53.97	5.7	53.96	54.00	26.3	5,838	0.45%
2024/03/13	134.7	54.01	177.8	53.77	54.25	-43.1	5,817	-0.74%	大買/大賣/
2024/03/12	4.5	53.53	4.4	53.24	53.65	0.1	5,798	0.00%
2024/03/11	23.4	52.83	2.4	52.89	52.80	21	5,805	0.36%
2024/03/08	25.9	52.87	52.6	53.07	52.65	-26.7	5,833	-0.46%
2024/03/07	21	52.77	5.1	52.86	52.90	15.9	5,753	0.28%
2024/03/06	106.3	52.37	25.6	52.55	52.70	80.6	5,683	1.42%	大買/
2024/03/05	101.3	52.14	1.9	52.25	52.25	99.4	5,617	1.77%	大買/
2024/03/04	53.9	52.04	23.2	51.98	51.90	30.7	5,566	0.55%
2024/03/01	1.4	51.42	3.4	51.46	51.40	-2	5,476	-0.04%
2024/02/29	10.1	51.27	10.7	51.26	51.35	-0.5	5,470	-0.01%
2024/02/27	16.1	51.34	1.7	51.20	51.25	14.5	5,428	0.27%
2024/02/26	3.2	51.26	5.7	51.25	51.40	-2.5	5,392	-0.05%
2024/02/23	38.2	51.46	11	51.33	51.10	27.2	5,349	0.51%
2024/02/22	3	51.37	11.1	51.26	51.40	-8.1	5,271	-0.15%
2024/02/21	3.5	51.10	12.4	51.09	51.10	-8.9	5,272	-0.17%
2024/02/20	13.1	50.97	4	50.98	50.95	9.1	5,241	0.17%
2024/02/19	21.2	50.61	22.7	50.69	50.95	-1.5	5,230	-0.03%
2024/02/16	12.4	50.43	11.4	50.50	50.50	1	5,215	0.02%
2024/02/15	3.5	50.17	19.9	50.27	50.30	-16.4	5,162	-0.32%
2024/02/05	48.5	49.99	1.6	49.84	50.10	46.9	5,040	0.93%
2024/02/02	3.3	50.15	2.1	50.13	50.10	1.2	5,005	0.02%
2024/02/01	10.6	50.06	12.7	50.20	50.15	-2.1	5,012	-0.04%
2024/01/31	4	49.97	1.3	49.99	49.94	2.8	5,032	0.05%
2024/01/30	4.3	50.08	2.7	50.09	50.05	1.6	5,022	0.03%
2024/01/29	1.6	50.02	3.3	49.99	50.10	-1.7	5,062	-0.03%
2024/01/26	6.1	49.79	2	49.85	49.78	4.2	5,026	0.08%
2024/01/25	10.8	49.77	32.6	49.76	49.83	-21.8	5,009	-0.44%
2024/01/24	0.1	49.67	1.3	49.71	49.63	-1.2	4,988	-0.02%
2024/01/23	4.5	49.55	86.3	49.54	49.55	-81.8	5,044	-1.62%
2024/01/22	17.9	49.45	35.2	49.44	49.43	-17.3	5,041	-0.34%
2024/01/19	13.1	49.06	1.9	49.11	49.18	11.2	4,984	0.22%
2024/01/18	21	48.99	76	49.05	48.96	-55	4,956	-1.11%
2024/01/17	88.3	49.30	1	49.24	49.07	87.4	4,909	1.78%
2024/01/16	69.4	49.47	2.4	49.49	49.47	67	4,826	1.39%
2024/01/15	8.5	49.83	1.2	49.76	49.80	7.3	4,767	0.15%
2024/01/12	16	49.57	0	0.00	49.59	16	4,807	0.33%
2024/01/11	6.9	49.67	0	49.73	49.73	6.9	4,815	0.14%
2024/01/10	18.4	49.65	1.5	49.62	49.61	16.9	4,894	0.34%
2024/01/09	11	49.83	0.5	49.95	49.83	10.5	4,836	0.22%
2024/01/08	170.4	49.90	24.1	49.90	49.92	146.3	4,837	3.02%	大買/鉅額交易
2024/01/05	10	49.93	0	0.00	49.89	10	4,812	0.21%
2024/01/04	9.6	49.94	2	49.95	49.98	7.6	4,764	0.16%
2024/01/03	23.9	50.00	1.5	50.03	49.99	22.3	4,777	0.47%
2024/01/02	9.7	50.33	24.6	50.37	50.45	-14.9	4,714	-0.32%
2023/12/29	8	50.38	1.4	50.24	50.40	6.6	4,674	0.14%
2023/12/28	6.7	50.31	7.5	50.31	50.30	-0.7	4,722	-0.02%
2023/12/27	3.1	50.32	3.4	50.26	50.30	-0.3	4,715	-0.01%
2023/12/26	11.1	50.01	38.2	49.94	50.15	-27.2	4,686	-0.58%
2023/12/25	23.1	49.79	10	49.87	49.77	13.1	4,630	0.28%
2023/12/22	45.4	49.90	11	49.91	49.89	34.4	4,563	0.75%
2023/12/21	6.9	49.97	1.3	50.02	50.05	5.5	4,522	0.12%
2023/12/20	2.8	50.23	7.6	50.25	50.35	-4.8	4,458	-0.11%
2023/12/19	52.1	49.92	0.2	49.83	49.92	51.9	4,435	1.17%
2023/12/18	45.8	50.34	40.9	50.28	50.35	4.9	4,468	0.11%
2023/12/15	35.5	51.25	20.9	51.28	51.15	14.6	4,414	0.33%
2023/12/14	29.5	51.27	31.8	51.27	51.35	-2.3	4,325	-0.05%
2023/12/13	34.7	50.72	15.3	50.73	50.85	19.3	4,403	0.44%
2023/12/12	9	50.37	3.8	50.39	50.40	5.3	4,465	0.12%
2023/12/11	7.3	50.01	1.2	50.12	50.15	6.1	4,477	0.14%
2023/12/08	30.6	50.07	9.1	50.10	50.05	21.5	4,476	0.48%
2023/12/07	34.6	49.99	0.9	50.04	49.96	33.7	4,511	0.75%
2023/12/06	10.9	50.18	8.2	50.25	50.15	2.7	4,645	0.06%
2023/12/05	33.9	49.81	0	49.83	49.87	33.9	4,657	0.73%
2023/12/04	24.8	49.93	9	50.01	49.97	15.8	4,616	0.34%
2023/12/01	2.6	49.58	9	49.69	49.65	-6.4	4,635	-0.14%
2023/11/30	2.8	49.55	7.3	49.55	49.58	-4.5	4,657	-0.10%
2023/11/29	6.7	49.44	14.9	49.48	49.40	-8.1	4,757	-0.17%
2023/11/28	1.1	49.19	1.6	49.16	49.27	-0.5	4,762	-0.01%
2023/11/27	4.5	49.05	2.7	49.09	48.93	1.8	4,768	0.04%
2023/11/24	15.1	49.09	23.1	49.11	49.03	-8	4,749	-0.17%
2023/11/23	1.1	49.02	1.6	48.98	48.98	-0.6	4,775	-0.01%
2023/11/22	26.5	49.08	9.4	49.04	49.04	17	4,809	0.35%
2023/11/21	6.3	49.03	13.3	49.01	49.06	-7	4,842	-0.14%
2023/11/20	7.9	48.52	8.1	48.55	48.61	-0.3	4,849	-0.01%
2023/11/17	3.9	48.45	5.2	48.46	48.43	-1.3	4,833	-0.03%
2023/11/16	5.2	48.39	6.1	48.41	48.42	-0.9	4,831	-0.02%
2023/11/15	13.3	48.50	18.4	48.58	48.46	-5.1	4,827	-0.11%
2023/11/14	5.9	48.19	26.6	48.17	48.24	-20.7	4,873	-0.42%
2023/11/13	0.8	48.17	1.9	48.21	48.15	-1	4,920	-0.02%
2023/11/10	13.4	48.06	1.8	48.10	48.08	11.6	4,953	0.23%
2023/11/09	4.1	48.09	20.4	48.14	48.23	-16.3	4,984	-0.33%
2023/11/08	4.8	48.24	17.9	48.25	48.19	-13.1	5,013	-0.26%
2023/11/07	13.3	47.83	2.4	47.85	47.93	10.9	4,980	0.22%
2023/11/06	4.2	47.75	28.5	47.79	47.88	-24.3	5,041	-0.48%
2023/11/03	2	47.14	3.3	47.13	47.22	-1.3	5,008	-0.03%
2023/11/02	1.2	46.88	5.1	46.88	46.93	-3.8	5,030	-0.08%
2023/11/01	8.2	46.22	6.4	46.07	46.29	1.8	5,072	0.04%
2023/10/31	103.3	46.38	5	46.12	46.02	98.3	5,097	1.93%	大買/
2023/10/30	2.3	46.31	84.4	46.28	46.35	-82.1	5,241	-1.57%
2023/10/26	4.4	46.21	0	0.00	46.17	4.4	5,404	0.08%
2023/10/25	41	46.80	1	46.63	46.64	40	5,409	0.74%
2023/10/24	12	46.44	0	0.00	46.59	12	5,441	0.22%
2023/10/23	1.8	46.30	0.3	46.32	46.23	1.5	5,469	0.03%
2023/10/20	1.5	46.26	1.1	46.13	46.43	0.5	5,472	0.01%
2023/10/19	10.2	46.71	0	0.00	46.75	10.2	5,479	0.19%
2023/10/18	22.4	46.92	3	46.78	46.78	19.4	5,493	0.35%
2023/10/17	1	47.30	0	0.00	47.15	1	5,478	0.02%
2023/10/16	0.6	47.22	62	47.15	47.22	-61.4	5,615	-1.09%
2023/10/13	0	47.43	2.3	47.44	47.38	-2.3	5,711	-0.04%
2023/10/12	0.1	47.53	0	0.00	47.59	0.1	5,840	0.00%
2023/10/06	7	47.17	1	47.25	47.14	6	6,125	0.10%
2023/10/05	5	47.13	0	0.00	47.10	5	6,178	0.08%
2023/10/04	15.7	46.81	0	0.00	46.86	15.7	6,226	0.25%
2023/10/03	26.1	47.48	0	0.00	47.27	26.1	6,239	0.42%
2023/10/02	32	47.49	2	47.40	47.48	30	6,357	0.47%
2023/09/28	2	47.10	0.8	47.18	47.08	1.2	6,440	0.02%
2023/09/27	4.2	46.91	6	46.90	46.98	-1.8	6,488	-0.03%
2023/09/26	8.1	47.07	0	0.00	47.03	8.1	6,566	0.12%
2023/09/25	3	47.17	25.4	47.11	47.32	-22.4	6,594	-0.34%
2023/09/22	24.3	46.87	1	46.90	46.96	23.3	6,597	0.35%
2023/09/21	8.7	46.92	0	0.00	46.88	8.7	6,606	0.13%
2023/09/20	16.1	47.64	0.6	47.72	47.52	15.5	6,483	0.24%
2023/09/19	1	47.84	0	0.00	47.82	1	6,569	0.02%
2023/09/18	22.1	47.83	14	47.82	47.77	8.1	6,629	0.12%
2023/09/15	23.1	48.73	0	0.00	48.78	23.1	6,589	0.35%
2023/09/14	3	48.51	3.6	48.53	48.60	-0.6	6,658	-0.01%
2023/09/13	5	48.04	0	48.15	48.09	5	6,808	0.07%
2023/09/12	2	47.90	0	0.00	48.03	2	7,055	0.03%
2023/09/11	5.6	47.76	10	48.16	47.74	-4.4	7,217	-0.06%
2023/09/08	6.3	48.02	0	0.00	48.14	6.3	7,165	0.09%
2023/09/07	1	48.04	7	48.05	48.08	-6	7,227	-0.08%
2023/09/06	4	48.16	1	48.21	48.19	3	7,351	0.04%
2023/09/05	7.2	47.94	1	48.10	48.13	6.2	7,397	0.08%
2023/09/04	1	47.64	0	0.00	47.80	1	7,573	0.01%
2023/09/01	0.1	47.67	0	0.00	47.61	0.1	7,560	0.00%
2023/08/31	0.6	47.70	0	47.71	47.68	0.6	7,750	0.01%
2023/08/30	0	47.83	4	47.96	47.80	-4	7,942	-0.05%
2023/08/29	0.2	47.57	0	0.00	47.75	0.2	8,197	0.00%
2023/08/28	2	47.43	0.9	47.44	47.37	1.2	8,336	0.01%
2023/08/25	1.1	47.70	3	47.70	47.53	-1.9	8,391	-0.02%
2023/08/24	0	47.95	2	48.05	47.94	-2	8,511	-0.02%
2023/08/23	0	0.00	1.2	47.60	47.74	-1.2	8,650	-0.01%
2023/08/22	0	0.00	0.9	47.44	47.46	-0.9	8,783	-0.01%
2023/08/21	1	47.32	1	47.31	47.32	0	8,874	0.00%
2023/08/18	6.2	47.26	0	0.00	47.20	6.2	8,938	0.07%
2023/08/17	1.1	47.38	1	47.35	47.72	0.1	8,948	0.00%
2023/08/16	1	47.28	0	0.00	47.41	1	8,997	0.01%
2023/08/15	1	47.20	4	47.14	47.24	-3	9,068	-0.03%
2023/08/14	0.1	46.71	24	46.41	46.63	-24	9,146	-0.26%
2023/08/11	1	46.73	0	0.00	46.66	1	9,193	0.01%
2023/08/10	5	46.42	0	0.00	46.44	5	9,244	0.05%
2023/08/09	0.1	47.18	21	47.22	46.98	-20.9	9,266	-0.23%
2023/08/08	1.1	47.00	0	0.00	47.02	1.1	9,370	0.01%
2023/08/04	5.1	46.32	15	46.17	46.40	-9.9	9,640	-0.10%
2023/08/02	7.2	46.24	5	46.17	46.06	2.2	9,683	0.02%
2023/08/01	1.2	46.69	1.3	46.84	46.92	-0.2	9,520	0.00%
2023/07/31	12.6	47.44	9	46.94	46.98	3.5	9,506	0.04%
2023/07/28	0.2	47.00	0	0.00	47.18	0.2	9,506	0.00%
2023/07/27	4	47.01	1	47.06	46.99	3	9,514	0.03%
2023/07/26	0	0.00	1	46.76	46.83	-1	9,609	-0.01%
2023/07/25	1.1	46.59	1	46.73	46.71	0.1	9,605	0.00%
2023/07/24	0.5	46.31	2	46.46	46.63	-1.5	9,627	-0.02%
2023/07/21	2.1	46.10	5.4	46.34	46.33	-3.3	9,699	-0.03%
2023/07/20	0	0.00	3.1	46.21	46.27	-3.1	9,864	-0.03%
2023/07/19	2.7	46.46	0	46.67	46.18	2.7	9,837	0.03%
2023/07/18	3.7	47.01	0	0.00	46.95	3.7	9,794	0.04%
2023/07/17	2	46.86	1.1	46.96	46.90	0.9	9,782	0.01%
2023/07/14	0.1	46.26	5	46.36	46.33	-4.9	9,696	-0.05%
2023/07/13	4	45.89	13.1	46.12	45.82	-9.1	9,684	-0.09%
2023/07/12	1.9	45.47	3	45.51	45.51	-1.2	9,517	-0.01%
2023/07/11	1	45.29	4	45.24	45.35	-3	9,526	-0.03%
2023/07/10	4.1	44.90	0	0.00	44.80	4.1	9,617	0.04%
2023/07/07	10.7	44.90	1	44.75	44.94	9.7	9,622	0.10%
2023/07/06	3.2	45.25	0.1	45.30	45.26	3.1	9,555	0.03%
2023/07/05	2.4	45.76	0	0.00	45.62	2.4	9,518	0.03%
2023/07/04	5.4	45.77	22	45.85	45.90	-16.6	9,513	-0.17%
2023/07/03	5	45.74	20	45.83	45.84	-15	9,528	-0.16%
2023/06/30	3.5	45.28	0	0.00	45.40	3.5	9,549	0.04%
2023/06/29	0	0.00	1	45.50	45.39	-1	9,626	-0.01%
2023/06/28	10.3	45.10	6	45.13	45.09	4.3	9,619	0.04%
2023/06/27	8.6	45.00	0.1	45.07	44.94	8.5	9,679	0.09%
2023/06/26	1.2	45.24	21.2	45.21	45.27	-20	9,625	-0.21%
2023/06/21	6	45.41	5	45.44	45.44	1	9,613	0.01%
2023/06/20	17.5	45.40	5	45.41	45.43	12.5	9,605	0.13%
2023/06/19	5.2	45.76	48.3	45.98	45.73	-43.2	9,478	-0.46%
2023/06/16	14.8	46.16	3	46.27	46.13	11.8	9,346	0.13%
2023/06/15	4.5	46.40	16	46.60	46.82	-11.5	9,163	-0.12%
2023/06/14	1.1	46.09	4	46.04	46.12	-2.9	9,226	-0.03%
2023/06/13	6.8	45.72	7	45.76	45.77	-0.2	9,560	0.00%
2023/06/12	10.5	45.48	0	0.00	45.41	10.5	9,726	0.11%
2023/06/09	0	45.25	1	45.12	45.39	-1	9,857	-0.01%
2023/06/08	7.1	44.91	50	44.96	44.87	-42.9	10,136	-0.42%
2023/06/07	2	45.06	1	45.05	45.06	1	10,419	0.01%
2023/06/06	7	44.84	0	0.00	44.88	7	10,455	0.07%
2023/06/05	7	44.83	1	44.98	44.95	6	10,402	0.06%
2023/06/02	3	44.87	14.9	44.65	44.70	-11.9	10,309	-0.12%
2023/06/01	5.2	44.01	14.3	43.99	44.11	-9.1	10,263	-0.09%
2023/05/31	8.6	44.10	0	0.00	44.15	8.6	10,233	0.08%
2023/05/30	15.1	44.14	2.2	44.21	44.17	12.8	10,258	0.13%
2023/05/29	6.2	44.19	0.4	44.28	44.22	5.8	10,174	0.06%
2023/05/26	6.4	43.32	5	43.28	43.46	1.4	10,054	0.01%
2023/05/25	7.8	42.87	1	42.81	42.95	6.8	9,976	0.07%
2023/05/24	6.6	42.40	1	42.36	42.55	5.6	9,941	0.06%
2023/05/23	34	42.40	0	0.00	42.42	34	9,901	0.34%
2023/05/22	6.5	42.35	10	42.44	42.32	-3.5	9,864	-0.04%
2023/05/19	0.5	41.98	11.1	42.17	42.26	-10.6	9,785	-0.11%
2023/05/18	4.5	41.95	0	41.95	41.93	4.5	9,681	0.05%
2023/05/17	2	41.52	11	41.66	41.65	-9	9,594	-0.09%
2023/05/16	1	41.20	3	41.25	41.29	-2	9,515	-0.02%
2023/05/15	4.9	40.98	0	0.00	41.05	4.9	9,478	0.05%
2023/05/12	15.3	40.85	0	0.00	41.11	15.3	9,423	0.16%
2023/05/11	9.4	40.92	2	40.95	40.94	7.4	9,303	0.08%
2023/05/10	19.3	40.97	0	0.00	41.01	19.3	9,204	0.21%
2023/05/09	5.1	41.29	0	0.00	41.32	5.1	8,998	0.06%
2023/05/08	6	41.30	1	41.28	41.28	5	8,926	0.06%
2023/05/05	2	41.07	1	41.10	41.09	1	8,917	0.01%
2023/05/04	8	40.98	0	0.00	41.15	8	8,914	0.09%
2023/05/03	2	40.90	0	0.00	41.00	2	8,834	0.02%
2023/05/02	57	40.99	2	40.99	41.03	55	8,789	0.63%
2023/04/28	3	40.65	0	0.00	40.66	3	8,713	0.03%
2023/04/27	1	40.39	0	0.00	40.43	1	8,675	0.01%
2023/04/26	5.5	40.09	44	39.98	40.25	-38.5	8,644	-0.45%
2023/04/25	2.5	40.10	0	0.00	40.02	2.5	8,502	0.03%
2023/04/24	7	40.41	1	40.51	40.47	6	8,296	0.07%
2023/04/21	64.1	40.47	0	0.00	40.35	64.1	8,254	0.78%
2023/04/20	2.2	40.55	0	0.00	40.51	2.2	8,169	0.03%
2023/04/19	0	0.00	44	40.72	40.72	-44	8,061	-0.55%
2023/04/18	15	40.75	4	40.80	40.72	11	8,003	0.14%
2023/04/17	0.3	40.86	0	0.00	40.88	0.3	7,917	0.00%
2023/04/14	1.7	40.83	5.7	40.83	40.81	-4	7,859	-0.05%
2023/04/13	22.2	40.75	2.6	40.82	40.71	19.6	7,786	0.25%
2023/04/12	0.2	40.86	15	40.81	40.88	-14.8	7,639	-0.19%
2023/04/11	0.1	40.67	0	0.00	40.65	0.1	7,577	0.00%
2023/04/10	0	40.24	0	0.00	40.42	0	7,558	0.00%
2023/04/07	1.4	40.24	0	0.00	40.22	1.4	7,502	0.02%
2023/04/06	3	40.21	2	40.20	40.21	1	7,487	0.01%
2023/03/31	1	40.21	6	40.13	40.12	-5	7,381	-0.07%
2023/03/30	45	39.84	1	39.91	39.99	44	7,297	0.60%
2023/03/29	8.1	39.76	44.8	39.71	39.73	-36.7	7,246	-0.51%
2023/03/28	3.8	39.66	0	0.00	39.71	3.8	7,349	0.05%
2023/03/27	6.1	39.86	2.6	39.79	39.84	3.5	7,316	0.05%
2023/03/24	1.1	39.64	0	0.00	39.69	1.1	7,481	0.01%
2023/03/23	1	39.56	4	39.52	39.61	-3	7,590	-0.04%
2023/03/22	7	39.43	0	0.00	39.44	7	7,579	0.09%
2023/03/21	3	39.13	2	39.09	39.13	1	7,659	0.01%
2023/03/20	60.2	38.88	0	0.00	38.87	60.2	7,713	0.78%
2023/03/17	11.3	38.74	5	38.82	38.80	6.3	7,650	0.08%
2023/03/16	17.7	39.28	16	39.35	39.30	1.7	7,424	0.02%
2023/03/15	17.1	39.54	0	0.00	39.46	17.1	7,011	0.24%
2023/03/14	11.3	39.43	0	0.00	39.40	11.3	6,787	0.17%
2023/03/13	47.4	39.50	64	39.51	39.67	-16.6	6,567	-0.25%
2023/03/10	90	39.79	1	39.79	39.87	89	6,207	1.43%
2023/03/09	1	40.15	0	0.00	40.10	1	5,705	0.02%
2023/03/08	1.3	40.10	10	40.11	40.15	-8.7	5,563	-0.16%
2023/03/07	2.7	40.14	1	40.15	40.16	1.7	5,402	0.03%
2023/03/06	8.1	39.98	13	40.02	40.05	-4.9	5,288	-0.09%
2023/03/03	5	39.58	18	39.59	39.67	-13	5,063	-0.26%
2023/03/02	18	39.17	0	0.00	39.34	18	4,943	0.36%
2023/03/01	0.5	39.05	42	39.06	39.17	-41.6	4,801	-0.87%
2023/02/24	0.2	39.28	5	39.20	39.26	-4.8	4,715	-0.10%
2023/02/22	0.3	38.77	9	38.84	38.88	-8.7	4,582	-0.19%
2023/02/20	8	38.82	0	0.00	38.83	8	4,486	0.18%
2023/02/16	51	38.60	1	38.68	38.66	50	4,403	1.14%
2023/02/14	1	38.65	0	0.00	38.60	1	4,336	0.02%
2023/02/13	1	38.29	0	0.00	38.48	1	4,306	0.02%
2023/02/10	2.4	38.47	0	0.00	38.39	2.4	4,278	0.06%
2023/02/08	0.3	38.65	1	38.63	38.64	-0.7	4,204	-0.02%
2023/02/07	2	38.38	1.2	38.38	38.50	0.8	4,176	0.02%
2023/02/06	1.5	38.41	0	0.00	38.40	1.5	4,152	0.04%
2023/02/03	5	38.21	0	0.00	38.39	5	4,100	0.12%
2023/02/02	0	0.00	0.1	38.28	38.37	-0.1	4,041	0.00%
2023/02/01	1	38.00	10	38.05	38.06	-9	3,987	-0.23%
2023/01/31	0.1	38.04	0	0.00	37.95	0.1	3,947	0.00%
2023/01/30	11	37.96	2	37.96	37.98	9	3,912	0.23%
2023/01/17	0	37.52	0	0.00	37.47	0	3,857	0.00%
2023/01/16	6.1	37.39	2	37.42	37.39	4.1	3,840	0.11%
2023/01/13	10.1	37.40	0	0.00	37.31	10.1	3,797	0.26%
2023/01/12	1	37.29	0	0.00	37.29	1	3,778	0.03%
2023/01/11	0	37.58	0	0.00	37.47	0	3,757	0.00%
2023/01/10	0	0.00	1	37.54	37.55	-1	3,738	-0.03%
2023/01/09	0	0.00	1	37.39	37.48	-1	3,717	-0.03%
2023/01/06	0	37.15	0	0.00	37.10	0	3,684	0.00%
2023/01/05	0	37.03	0	0.00	37.01	0	3,683	0.00%
2023/01/04	1	36.87	0	0.00	36.93	1	3,670	0.03%
2023/01/03	1	36.63	0	0.00	36.94	1	3,686	0.03%
2022/12/30	1	36.88	0	0.00	36.81	1	3,671	0.03%
2022/12/29	2	36.64	0	0.00	36.72	2	3,679	0.05%
2022/12/28	13.1	36.86	0	0.00	36.88	13.1	3,661	0.36%
2022/12/27	5	37.22	0	0.00	37.13	5	3,613	0.14%
2022/12/26	2	37.05	0	0.00	37.15	2	3,597	0.06%
2022/12/23	1	37.10	0	0.00	37.10	1	3,566	0.03%
2022/12/21	7.2	36.69	0	0.00	36.66	7.2	3,627	0.20%
2022/12/20	27.7	36.89	0	0.00	36.76	27.7	3,592	0.77%
2022/12/19	4	37.20	0	0.00	37.18	4	3,497	0.11%
2022/12/16	24.3	37.18	0	37.60	37.25	24.3	3,437	0.71%
2022/12/15	24.4	39.00	5	39.05	39.04	19.4	3,204	0.60%
2022/12/14	5	39.01	12.6	39.10	39.03	-7.6	3,049	-0.25%
2022/12/13	2.5	38.82	0	0.00	38.68	2.5	2,981	0.08%
2022/12/12	3	38.54	0	0.00	38.82	3	2,920	0.10%
2022/12/09	1	38.86	0	0.00	38.86	1	3,076	0.03%
2022/12/08	0.3	38.58	0	0.00	38.68	0.3	3,141	0.01%
2022/12/07	13.3	38.92	0	0.00	38.88	13.3	3,170	0.42%
2022/12/05	41	39.50	1	39.48	39.48	40	3,084	1.30%
2022/12/02	1	39.38	0	0.00	39.39	1	3,020	0.03%
2022/12/01	0	39.45	0	0.00	39.38	0	3,012	0.00%
2022/11/22	1	38.16	0	0.00	38.18	1	3,063	0.03%
2022/11/21	0	0.00	2	38.24	38.23	-2	3,048	-0.07%
2022/11/17	0	0.00	2	38.24	38.24	-2	3,006	-0.07%
2022/11/14	2	38.03	1.2	38.12	38.10	0.8	2,941	0.03%
2022/11/11	1	37.80	0	0.00	37.86	1	2,914	0.03%
2022/11/10	13	37.24	8	37.32	37.20	5	2,884	0.17%
2022/11/09	9	37.40	0.3	37.43	37.40	8.7	2,874	0.30%
2022/11/08	0	0.00	7	37.12	37.09	-7	2,868	-0.24%
2022/11/01	0	0.00	2	36.47	36.44	-2	2,791	-0.07%
2022/10/31	1	36.26	0	0.00	36.25	1	2,783	0.04%
2022/10/27	0	0.00	0.3	36.10	36.17	-0.3	2,757	-0.01%
2022/10/26	1	35.81	0	0.00	35.92	1	2,740	0.04%
2022/10/24	0	0.00	1.3	36.03	35.95	-1.3	2,695	-0.05%
2022/10/21	0	35.86	0	0.00	35.74	0	2,673	0.00%
2022/10/19	0.1	36.20	0	0.00	36.03	0.1	2,619	0.00%
2022/10/17	0.1	35.71	0	0.00	35.91	0.1	2,574	0.01%
2022/10/14	0	35.99	0	0.00	35.98	0	2,548	0.00%
2022/10/13	0	35.88	0	0.00	35.52	0	2,527	0.00%
2022/10/12	0	36.18	0	0.00	36.10	0	2,492	0.00%
2022/10/11	3.1	36.10	4	36.13	36.10	-0.9	2,464	-0.04%
2022/10/07	0.1	37.03	0	0.00	36.86	0.1	2,414	0.00%
2022/10/06	3	37.20	0	0.00	37.19	3	2,385	0.13%
2022/10/05	0.2	37.29	1	37.28	37.26	-0.8	2,349	-0.03%
2022/10/03	0	36.45	0	0.00	36.41	0	2,282	0.00%
2022/09/30	2	36.49	0	0.00	36.61	2	2,245	0.09%
2022/09/29	0.4	36.86	3	36.75	36.82	-2.6	2,206	-0.12%
2022/09/28	4	36.67	0	0.00	36.60	4	2,142	0.19%
2022/09/27	3	37.08	3	37.20	37.24	0	2,077	0.00%
2022/09/26	6.2	37.36	3	37.16	37.18	3.2	2,029	0.16%
2022/09/23	2	37.80	0	0.00	37.86	2	1,945	0.10%
2022/09/22	2.1	37.66	0	0.00	37.90	2.1	1,905	0.11%
2022/09/21	4.1	38.25	0	0.00	38.24	4.1	1,838	0.22%
2022/09/19	3.3	38.49	1	38.38	38.36	2.3	1,712	0.13%
2022/09/16	14.1	39.91	0	0.00	39.98	14.1	1,589	0.89%
2022/09/15	13	40.22	0	0.00	40.22	13	1,288	1.01%
2022/09/14	18	40.02	0	0.00	40.04	18	1,147	1.57%
2022/09/13	0.4	40.50	30	40.47	40.55	-29.7	1,026	-2.89%
2022/09/08	5	39.55	0	0.00	39.91	5	925	0.54%
2022/09/07	7	39.44	0	0.00	39.42	7	874	0.80%
2022/09/06	8	39.96	0	0.00	39.96	8	797	1.00%
2022/09/05	6	40.05	0	0.00	40.10	6	739	0.81%
2022/09/02	19.5	40.24	0	0.00	40.05	19.5	692	2.81%
2022/09/01	1	40.22	0	0.00	40.26	1	625	0.16%
2022/08/31	1	40.45	0	0.00	40.64	1	585	0.17%
2022/08/29	1	40.28	0	0.00	40.28	1	557	0.18%
2022/08/23	1	40.79	1	40.84	40.76	0	494	0.00%
2022/08/22	0.1	41.09	0	0.00	41.10	0.1	479	0.03%
2022/08/15	0	0.00	5	41.15	41.22	-5	444	-1.12%
2022/08/12	2	41.00	4	41.15	41.20	-2	430	-0.46%
2022/08/11	0	0.00	1	41.05	41.16	-1	419	-0.24%
2022/08/09	2	40.59	0	0.00	40.84	2	405	0.49%
2022/08/08	1	40.46	0	0.00	40.78	1	396	0.25%
2022/07/13	5	38.85	0	0.00	38.93	5	428	1.17%
2022/06/30	1	39.98	0	0.00	40.09	1	496	0.20%
2022/06/17	0	0.00	5	41.76	41.67	-5	610	-0.82%
2022/06/13	2	41.93	0	0.00	42.25	2	695	0.29%
2022/06/01	1	42.97	2	42.98	42.92	-1	811	-0.12%
2022/05/27	5	42.50	0	0.00	42.45	5	835	0.60%
2022/05/26	0	0.00	1	42.20	42.10	-1	852	-0.12%
2022/05/20	1	41.95	0	0.00	42.09	1	934	0.11%
2022/05/12	1	41.72	0	0.00	41.42	1	1,023	0.10%
2022/05/11	4	42.22	0	0.00	42.26	4	1,024	0.39%
2022/05/06	5	43.12	1	43.07	43.42	4	1,067	0.37%
2022/04/29	0	0.00	0.1	43.80	43.96	-0.1	1,147	-0.01%
2022/04/27	5	43.62	1	43.70	43.67	4	1,177	0.34%
2022/04/26	5	44.21	0	0.00	44.22	5	1,184	0.42%
2022/04/21	1	44.44	0	0.00	44.44	1	1,210	0.08%
2022/04/19	1	44.48	0	0.00	44.35	1	1,261	0.08%
2022/04/07	0	0.00	1	45.09	44.75	-1	1,360	-0.07%
2022/03/31	0	0.00	17.1	44.92	44.93	-17.1	1,386	-1.23%
2022/03/30	0	0.00	6	44.86	44.85	-6	1,382	-0.43%
2022/03/24	0	0.00	2.2	44.79	44.80	-2.2	1,386	-0.16%
2022/03/23	0.2	44.59	15	44.61	44.69	-14.8	1,390	-1.07%
2022/03/22	0	0.00	1	44.28	44.40	-1	1,386	-0.07%
2022/03/18	0	0.00	0.1	44.20	44.11	-0.1	1,402	-0.01%
2022/03/17	0	0.00	1	44.18	44.02	-1	1,399	-0.07%
2022/03/16	0	0.00	6	43.45	43.60	-6	1,385	-0.43%
2022/03/15	0	0.00	3	43.27	43.26	-3	1,389	-0.22%
2022/03/14	0.1	43.41	0	0.00	43.40	0.1	1,399	0.01%
2022/03/09	0	0.00	1	42.84	42.80	-1	1,426	-0.07%
2022/03/08	5	42.49	10	42.70	42.40	-5	1,436	-0.35%
2022/03/07	0	0.00	1	42.99	42.89	-1	1,426	-0.07%
2022/03/04	0	0.00	1	43.59	43.61	-1	1,439	-0.07%
2022/03/02	0	0.00	1	43.75	43.78	-1	1,564	-0.06%
2022/02/24	3.1	43.11	4	43.16	43.19	-0.9	1,637	-0.05%
2022/02/22	0	0.00	1	43.50	43.65	-1	2,191	-0.05%
2022/02/18	2	44.00	0	0.00	43.98	2	2,763	0.07%
2022/02/17	0	0.00	20	43.92	43.96	-20	2,945	-0.68%
2022/02/16	1	43.87	20	43.88	43.86	-19	3,112	-0.61%
2022/02/15	3.1	43.58	0	0.00	43.56	3.1	3,238	0.10%
2022/02/11	0	0.00	31	43.93	43.97	-31	3,434	-0.90%
2022/02/09	0.3	43.82	1	43.81	44.00	-0.7	3,691	-0.02%
2022/02/08	0.2	43.66	0	0.00	43.79	0.2	3,768	0.01%
2022/02/07	0	0.00	1	43.10	43.30	-1	3,743	-0.03%
2022/01/25	5	42.69	0	0.00	42.80	5	3,694	0.14%
2022/01/21	5	43.09	2	43.13	43.08	3	3,653	0.08%
2022/01/20	0	0.00	51	43.50	43.51	-51	3,627	-1.41%
2022/01/18	0	0.00	2	43.65	43.55	-2	3,593	-0.06%
2022/01/17	0	0.00	1	43.36	43.39	-1	3,571	-0.03%
2022/01/14	1	43.36	1.5	43.38	43.40	-0.5	3,557	-0.01%
2022/01/11	1	43.13	3	43.08	43.15	-2	3,466	-0.06%
2022/01/05	0	0.00	3	42.79	42.82	-3	3,358	-0.09%
2022/01/04	4	42.65	1	42.64	42.71	3	3,339	0.09%
2022/01/03	3	42.78	1	42.91	42.63	2	3,318	0.06%
2021/12/29	0	0.00	1	42.72	42.86	-1	3,278	-0.03%
2021/12/28	1	42.57	1	42.64	42.63	0	3,242	0.00%
2021/12/27	1	42.47	2	42.50	42.57	-1	3,217	-0.03%
2021/12/24	6	42.43	0	0.00	42.42	6	3,192	0.19%
2021/12/23	2	42.33	2	42.30	42.37	0	3,171	0.00%
2021/12/20	0	0.00	1	42.07	42.09	-1	3,123	-0.03%
2021/12/15	0	0.00	9	42.10	42.07	-9	3,060	-0.29%
2021/12/14	8	42.14	0	0.00	42.10	8	3,037	0.26%
2021/12/13	1	42.53	22	42.59	42.43	-21	3,013	-0.70%
2021/12/10	8	42.48	3	42.45	42.47	5	2,987	0.17%
2021/12/09	3	42.37	0.7	42.42	42.35	2.3	2,962	0.08%
2021/12/08	11	42.34	0	0.00	42.34	11	2,937	0.37%
2021/12/07	9	42.06	1	42.20	42.20	8	2,910	0.27%
2021/12/06	4.3	42.05	0	0.00	42.09	4.3	2,887	0.15%
2021/12/03	1	42.05	0	0.00	42.06	1	2,864	0.03%
2021/11/30	0.7	41.88	0	0.00	41.57	0.7	2,797	0.03%
2021/11/29	0.4	41.72	0	0.00	41.60	0.4	2,761	0.01%
2021/11/26	10	41.97	0	0.00	41.81	10	2,707	0.37%
2021/11/25	11	42.31	0	0.00	42.34	11	2,614	0.42%
2021/11/23	29	42.48	0	0.00	42.26	29	2,542	1.14%
2021/11/22	9	42.74	1	42.77	42.68	8	2,465	0.32%
2021/11/19	59.4	43.11	2	43.14	42.85	57.4	2,380	2.41%
2021/11/18	50	46.18	2	46.25	46.25	48	1,873	2.56%
2021/11/17	1	45.76	20	45.86	46.04	-19	1,520	-1.25%
2021/11/16	22.5	45.69	0	0.00	45.72	22.5	1,267	1.78%
2021/11/15	4	45.60	1	45.55	45.69	3	1,067	0.28%
2021/11/12	7.2	45.29	0	0.00	45.32	7.2	869	0.83%
2021/11/11	26	45.08	0	0.00	45.18	26	726	3.58%
2021/11/10	3	45.08	0	0.00	45.13	3	589	0.51%
2021/11/09	3.5	45.08	1	45.08	45.06	2.5	498	0.50%
2021/11/08	4.3	45.12	0	0.00	45.30	4.3	366	1.17%
2021/11/05	2	44.66	0	0.00	44.76	2	213	0.94%
2021/10/04	2	42.95	0	0.00	43.09	2	63	3.15%
2021/09/30	2	43.55	0	0.00	43.74	2	61	3.26%
2021/09/13	0.1	43.95	0	0.00	44.18	0.1	63	0.08%
2021/09/10	0	43.94	0	0.00	43.98	0	63	0.06%
2021/09/06	0	44.32	0	0.00	44.15	0	63	0.02%
2021/04/21	0	0.00	2	43.51	43.62	-2	147	-1.36%
2021/04/19	2	43.05	0	0.00	43.24	2	148	1.34%
2021/02/24	0	0.00	2	36.22	35.95	-2	152	-1.31%
2021/02/05	2	34.93	0	0.00	34.80	2	170	1.17%
2021/01/18	0	0.00	0	34.82	34.95	0	174	-0.02%
2021/01/13	0	35.40	0	0.00	35.30	0	168	0.02%
2021/01/06	1	34.85	0	0.00	34.88	1	159	0.63%
2021/01/05	0	0.00	1	35.02	35.20	-1	155	-0.64%
2020/11/17	0	0.00	1	35.32	35.40	-1	105	-0.95%
2020/11/16	1	35.22	0	0.00	35.23	1	104	0.96%
2020/11/10	1	34.91	1	34.93	34.87	0	90	0.00%
2020/10/27	1	34.22	0	0.00	34.22	1	83	1.20%
2020/09/01	0	0.00	1	33.50	33.49	-1	127	-0.79%
2020/08/18	1	33.27	0	0.00	33.28	1	124	0.80%
2020/07/09	0	0.00	2	32.77	32.70	-2	101	-1.96%
2020/07/03	2	32.37	0	0.00	32.19	2	86	2.32%
2020/02/12	0	32.50	0	0.00	31.77	0	183	0.02%
2019/10/22	0	0.00	1	32.80	32.78	-1	44	-2.27%
2019/09/10	1	32.50	0	0.00	32.60	1	23	4.22%
2019/02/27	0	0.00	1	29.74	29.78	-1	33	-3.00%
2018/11/20	1	29.76	0	0.00	29.70	1	35	2.79%
2018/10/01	0	0.00	2	32.06	32.10	-2	28	-7.11%
2018/09/17	0	0.00	2	31.75	31.75	-2	31	-6.25%
2018/08/29	1	32.42	0	0.00	32.40	1	42	2.36%
2018/08/28	1	32.28	0	0.00	32.29	1	42	2.33%
2018/08/24	2	31.73	0	0.00	31.70	2	43	4.57%