元大美債20年 (00679B)-群益金鼎-三民券商分點個股進出

台股 » 個股 » 元大美債20年 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大美債20年

(00679B)

可現股當沖

股價
29.22
漲跌
▲0.25
漲幅
+0.86%
成交量
45,789張
產業
上櫃
423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

元大美債20年 (00679B)籌碼相關－群益金鼎-三民券商分點個股進出

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

群益金鼎-三民券商分點個股進出
群益金鼎-三民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
2024/05/07	313.1	29.22	325	29.21	29.22	-11.9	56,789	-0.02%	大買/大賣/
2024/05/06	28.5	28.94	7	28.94	28.97	21.5	56,834	0.04%
2024/05/03	18.2	28.73	9.2	28.74	28.74	9	56,767	0.02%
2024/05/02	57	28.76	24	28.76	28.77	33	56,967	0.06%
2024/04/30	2	28.81	26	28.80	28.84	-24	57,249	-0.04%
2024/04/29	43	28.68	11.1	28.69	28.66	31.9	57,549	0.06%
2024/04/26	115.2	28.49	80	28.51	28.49	35.2	57,911	0.06%	大買/
2024/04/25	74.3	28.67	60	28.69	28.64	14.3	58,143	0.02%
2024/04/24	107	28.80	80	28.82	28.76	27	58,290	0.05%	大買/
2024/04/23	34.1	28.91	26.1	28.92	28.92	8	58,627	0.01%
2024/04/22	91	28.77	91	28.79	28.77	0	58,621	0.00%
2024/04/19	23	29.05	13	28.96	29.01	10	58,297	0.02%
2024/04/18	9.3	28.82	10	28.82	28.78	-0.7	57,342	0.00%
2024/04/17	127	28.60	98	28.61	28.60	29	57,234	0.05%	大買/
2024/04/16	60.4	28.78	26.1	28.79	28.79	34.4	56,887	0.06%
2024/04/15	49	28.98	2,521.1	29.00	28.93	-2,472.1	56,372	-4.39%	大賣/鉅額交易
2024/04/12	66.3	28.85	1,533	28.87	28.88	-1,466.7	56,216	-2.61%	大賣/鉅額交易
2024/04/11	141.3	28.92	586	28.91	28.95	-444.8	55,570	-0.80%	大買/大賣/鉅額交易
2024/04/10	28.1	29.37	20	29.38	29.37	8.1	54,295	0.01%
2024/04/09	124	29.21	1,081	29.25	29.23	-957	54,092	-1.77%	大買/大賣/鉅額交易
2024/04/08	127.8	29.20	82	29.25	29.15	45.8	53,756	0.09%	大買/
2024/04/03	162.4	29.47	100	29.48	29.43	62.4	52,309	0.12%	大買/
2024/04/02	110.3	29.68	80	29.70	29.65	30.3	51,291	0.06%	大買/
2024/04/01	28.8	29.95	10	29.94	29.97	18.8	50,511	0.04%
2024/03/29	21	30.01	2	30.02	30.00	19	50,392	0.04%
2024/03/28	66	29.97	5	29.95	29.97	61	50,457	0.12%
2024/03/27	10.2	29.79	2	29.79	29.80	8.2	50,703	0.02%
2024/03/26	63.2	29.67	46	29.68	29.71	17.2	51,035	0.03%
2024/03/25	49.9	29.83	51	29.74	29.79	-1.1	51,516	0.00%
2024/03/22	161.1	29.55	0	0.00	29.65	161.1	51,688	0.31%	大買/鉅額交易
2024/03/21	31	29.37	1	29.40	29.39	30	52,363	0.06%
2024/03/20	151.2	29.38	11	29.40	29.44	140.2	52,708	0.27%	大買/鉅額交易
2024/03/19	48	29.33	31	29.34	29.38	17	52,315	0.03%
2024/03/18	108	29.41	80	29.43	29.36	28	51,729	0.05%	大買/
2024/03/15	111.6	29.41	80	29.43	29.42	31.6	51,120	0.06%	大買/
2024/03/14	115	29.70	82	29.72	29.68	33	50,777	0.07%	大買/
2024/03/13	86.1	29.80	1,091	29.79	29.81	-1,004.9	50,611	-1.99%	大賣/鉅額交易
2024/03/12	52.1	30.01	17	30.01	30.02	35.1	50,987	0.07%
2024/03/11	33	30.06	13	30.08	30.06	20	51,210	0.04%
2024/03/08	39.1	30.05	46.3	30.05	30.06	-7.2	51,006	-0.01%
2024/03/07	21	30.06	3	30.07	30.04	18	50,779	0.04%
2024/03/06	29.4	29.82	12.1	29.84	29.88	17.3	50,104	0.03%
2024/03/05	85.2	29.58	135	29.60	29.63	-49.8	49,480	-0.10%	大賣/
2024/03/04	73.2	29.63	66	29.66	29.65	7.2	49,211	0.01%
2024/03/01	54.4	29.62	44	29.64	29.60	10.4	48,607	0.02%
2024/02/29	93.1	29.58	75	29.60	29.53	18.1	48,648	0.04%
2024/02/27	116.1	29.57	76	29.59	29.56	40.1	48,340	0.08%	大買/
2024/02/26	72	29.94	63	29.96	29.95	9	47,914	0.02%
2024/02/23	95	29.56	75	29.58	29.56	20	47,324	0.04%
2024/02/22	122.2	29.52	75	29.54	29.55	47.2	47,178	0.10%	大買/
2024/02/21	105.4	29.58	75	29.61	29.56	30.4	47,085	0.06%	大買/
2024/02/20	100.1	29.51	75	29.54	29.55	25.1	46,833	0.05%
2024/02/19	94.3	29.53	75	29.55	29.54	19.3	47,001	0.04%
2024/02/16	179.6	29.57	75	29.58	29.56	104.6	47,109	0.22%	大買/鉅額交易
2024/02/15	142.4	29.55	87.1	29.57	29.59	55.3	46,799	0.12%	大買/
2024/02/05	127.3	30.08	76	30.08	30.10	51.3	45,637	0.11%	大買/
2024/02/02	26.8	30.51	33	30.55	30.52	-6.3	45,351	-0.01%
2024/02/01	21.5	30.35	27.1	30.33	30.36	-5.6	45,559	-0.01%
2024/01/31	16.5	29.96	3	30.03	30.11	13.5	45,581	0.03%
2024/01/30	20.6	29.67	22	29.68	29.79	-1.4	44,970	0.00%
2024/01/29	106.2	29.40	85.8	29.41	29.41	20.4	44,694	0.05%	大買/
2024/01/26	65.4	29.47	57.1	29.49	29.48	8.3	44,431	0.02%
2024/01/25	102.3	29.23	88	29.25	29.33	14.3	44,402	0.03%	大買/
2024/01/24	108.4	29.37	86	29.39	29.47	22.4	43,966	0.05%	大買/
2024/01/23	101.2	29.53	86	29.55	29.61	15.2	43,585	0.03%	大買/
2024/01/22	101.1	29.55	83	29.57	29.57	18.1	43,020	0.04%	大買/
2024/01/19	134.4	29.42	86	29.44	29.41	48.3	42,481	0.11%	大買/
2024/01/18	95.2	29.84	78	29.86	29.84	17.2	41,559	0.04%
2024/01/17	117.5	29.87	115	29.89	29.86	2.5	41,127	0.01%	大買/大賣/
2024/01/16	88.4	30.13	88.4	30.15	30.15	0	40,356	0.00%
2024/01/15	35.4	30.19	34.8	30.20	30.30	0.6	40,278	0.00%
2024/01/12	33	30.08	142	30.08	30.07	-109	40,302	-0.27%	大賣/鉅額交易
2024/01/11	82.2	30.00	79	30.02	30.01	3.2	40,587	0.01%
2024/01/10	22.3	30.06	17.1	30.10	30.06	5.2	40,520	0.01%
2024/01/09	19	30.14	21.8	30.15	30.18	-2.8	40,273	-0.01%
2024/01/08	117.3	30.00	92.2	30.02	29.98	25.1	40,143	0.06%	大買/
2024/01/05	97.5	30.39	88.9	30.41	30.35	8.6	39,661	0.02%
2024/01/04	20	30.68	18.2	30.69	30.66	1.8	39,450	0.00%
2024/01/03	63	30.63	58.8	30.63	30.60	4.2	39,342	0.01%
2024/01/02	104.3	30.64	88	30.65	30.61	16.3	39,095	0.04%	大買/
2023/12/29	86	30.85	78.1	30.86	30.85	7.9	38,907	0.02%
2023/12/28	54.1	30.94	38	30.93	30.91	16.1	39,567	0.04%
2023/12/27	52.6	30.82	47	30.83	30.83	5.6	39,514	0.01%
2023/12/26	35	30.89	13	30.90	30.89	22	39,961	0.06%
2023/12/25	92.4	30.83	83	30.86	30.79	9.4	40,371	0.02%
2023/12/22	58.7	30.93	56	30.95	30.99	2.7	40,346	0.01%
2023/12/21	16	31.25	22.1	31.26	31.26	-6.1	40,321	-0.02%
2023/12/20	62.5	31.19	58	31.21	31.17	4.5	40,043	0.01%
2023/12/19	85.2	31.23	81	31.24	31.22	4.2	40,090	0.01%
2023/12/18	82	31.22	76	31.23	31.42	6	39,163	0.02%
2023/12/15	70.1	30.87	66	30.90	30.92	4.1	37,851	0.01%
2023/12/14	84.3	30.63	74.8	30.64	30.64	9.5	36,498	0.03%
2023/12/13	5	29.99	22.2	30.01	30.00	-17.2	36,317	-0.05%
2023/12/12	98	29.85	72	29.88	29.90	26	36,173	0.07%
2023/12/11	106.3	29.87	85	29.89	29.90	21.3	35,787	0.06%	大買/
2023/12/08	71.2	29.96	63	29.98	30.04	8.2	35,169	0.02%
2023/12/07	103.4	30.24	109.4	30.26	30.11	-6	34,632	-0.02%	大買/大賣/
2023/12/06	116.8	29.79	99	29.81	29.78	17.8	33,524	0.05%	大買/
2023/12/05	47	29.31	46	29.33	29.33	1	32,569	0.00%
2023/12/04	59.5	29.12	61	29.14	29.14	-1.5	32,078	0.00%
2023/12/01	114.2	28.72	97	28.75	28.80	17.2	31,721	0.05%	大買/
2023/11/30	102.1	28.89	112	28.91	28.86	-9.9	31,340	-0.03%	大買/大賣/
2023/11/29	76.3	28.66	82	28.68	28.67	-5.8	30,931	-0.02%
2023/11/28	30.1	28.57	37	28.60	28.57	-6.9	30,321	-0.02%
2023/11/27	107.3	28.35	87	28.38	28.35	20.3	30,066	0.07%	大買/
2023/11/24	90.4	28.51	87	28.53	28.52	3.4	29,639	0.01%
2023/11/22	92.3	28.46	87	28.48	28.47	5.3	28,970	0.02%
2023/11/21	103	28.49	95	28.51	28.54	8	28,719	0.03%	大買/
2023/11/20	122.8	28.51	91	28.55	28.42	31.8	28,229	0.11%	大買/
2023/11/17	94	28.60	93	28.61	28.55	1	27,873	0.00%
2023/11/16	115.5	28.51	87	28.54	28.50	28.5	27,668	0.10%	大買/
2023/11/15	185.3	29.09	85	29.09	29.04	100.3	27,102	0.37%	大買/
2023/11/14	67	28.58	65	28.60	28.63	2	26,494	0.01%
2023/11/13	166.2	28.47	92	28.50	28.45	74.1	26,043	0.28%	大買/
2023/11/10	116.4	28.57	88	28.59	28.62	28.3	25,521	0.11%	大買/
2023/11/09	16.1	29.05	12.5	29.07	29.03	3.5	25,038	0.01%
2023/11/08	84.1	28.46	102.3	28.48	28.49	-18.2	24,380	-0.07%	大賣/
2023/11/07	95.2	28.22	87.1	28.24	28.18	8.1	24,001	0.03%
2023/11/06	86.2	28.32	75.1	28.34	28.32	11.2	23,914	0.05%
2023/11/03	136.9	28.28	139.9	28.29	28.27	-3	23,752	-0.01%	大買/大賣/
2023/11/02	78.4	27.86	82	27.88	27.85	-3.6	23,576	-0.02%
2023/11/01	115	27.46	82.3	27.48	27.36	32.7	23,421	0.14%	大買/
2023/10/31	71.3	27.68	71.8	27.70	27.69	-0.6	24,595	0.00%
2023/10/30	100	27.74	78	27.77	27.72	22	25,122	0.09%
2023/10/27	3	27.84	2	27.82	27.82	1	25,628	0.00%
2023/10/26	113	27.46	90.1	27.48	27.48	22.9	26,293	0.09%	大買/
2023/10/25	82	27.97	77	27.99	27.93	5	27,463	0.02%
2023/10/24	71	27.74	56	27.75	27.75	15	27,714	0.05%
2023/10/23	88	27.26	84.8	27.29	27.24	3.2	27,872	0.01%
2023/10/20	106.2	27.43	100.6	27.45	27.45	5.6	28,112	0.02%	大買/
2023/10/19	143.5	27.62	108.4	27.63	27.59	35.1	28,139	0.12%	大買/大賣/
2023/10/18	114.6	27.97	129.5	28.00	27.92	-15	27,889	-0.05%	大買/大賣/
2023/10/17	89.4	28.17	85.9	28.19	28.08	3.4	27,939	0.01%
2023/10/16	59.2	28.44	59	28.48	28.43	0.2	27,791	0.00%
2023/10/13	129.9	28.28	115.3	28.29	28.34	14.6	27,873	0.05%	大買/大賣/
2023/10/12	76	28.73	79	28.75	28.75	-3	27,855	-0.01%
2023/10/11	78	28.22	74.1	28.24	28.20	3.9	27,868	0.01%
2023/10/06	119.3	27.87	115.7	27.89	27.85	3.6	27,889	0.01%	大買/大賣/
2023/10/05	112.1	28.06	99.1	28.08	28.02	13	28,019	0.05%	大買/
2023/10/04	109.9	27.70	131.5	27.71	27.61	-21.6	27,890	-0.08%	大買/大賣/
2023/10/03	116	28.32	135	28.34	28.30	-19	27,543	-0.07%	大買/大賣/
2023/10/02	140	28.43	158.5	28.45	28.44	-18.5	27,782	-0.07%	大買/大賣/
2023/09/28	250.4	28.51	218	28.53	28.52	32.4	27,459	0.12%	大買/大賣/
2023/09/27	176.8	28.74	172.9	28.76	28.71	3.9	26,859	0.01%	大買/大賣/
2023/09/26	236.1	28.70	208.1	28.72	28.73	28	26,542	0.11%	大買/大賣/
2023/09/25	195	29.20	174	29.21	29.18	21	25,726	0.08%	大買/大賣/
2023/09/22	344.8	29.22	242.1	29.25	29.20	102.7	25,473	0.40%	大買/大賣/鉅額交易
2023/09/21	176.2	29.94	164	29.96	29.95	12.2	24,300	0.05%	大買/大賣/
2023/09/20	158.5	30.00	138	30.03	30.01	20.5	24,118	0.08%	大買/大賣/
2023/09/19	49.4	30.12	44.2	30.13	30.10	5.2	24,050	0.02%
2023/09/18	244.4	30.03	210	30.05	30.02	34.4	24,174	0.14%	大買/大賣/
2023/09/15	184.4	30.17	172.4	30.18	30.16	12	23,837	0.05%	大買/大賣/
2023/09/14	105	30.28	103.9	30.29	30.26	1.1	23,799	0.00%	大買/大賣/
2023/09/13	70	30.28	59	30.30	30.25	11	23,823	0.05%
2023/09/12	120	30.26	112.9	30.27	30.24	7.1	23,990	0.03%	大買/大賣/
2023/09/11	194.8	30.34	185.1	30.36	30.28	9.6	23,994	0.04%	大買/大賣/
2023/09/08	53.7	30.45	52.1	30.47	30.44	1.5	24,193	0.01%
2023/09/07	86.1	30.31	74.8	30.32	30.30	11.2	24,513	0.05%
2023/09/06	126.1	30.29	91.3	30.32	30.30	34.8	24,907	0.14%	大買/
2023/09/05	126.2	30.46	62.2	30.48	30.43	64	24,929	0.26%	大買/
2023/09/04	137.1	30.49	75	30.51	30.48	62.1	25,665	0.24%	大買/
2023/09/01	75	30.76	55	30.78	30.76	20	26,127	0.08%
2023/08/31	33.1	30.77	33.1	30.78	30.79	0	26,843	0.00%
2023/08/30	28	30.63	27	30.64	30.64	1	27,437	0.00%
2023/08/29	37	30.50	38	30.52	30.48	-1	27,642	0.00%
2023/08/28	27	30.44	26	30.46	30.47	1	27,726	0.00%
2023/08/25	66.1	30.35	66	30.38	30.31	0.1	27,798	0.00%
2023/08/24	41	30.51	38	30.53	30.48	3	27,888	0.01%
2023/08/23	48.5	30.26	48	30.27	30.26	0.5	28,066	0.00%
2023/08/22	99.3	30.02	75	30.05	30.00	24.3	28,107	0.09%
2023/08/21	95	30.22	78	30.24	30.20	17	28,116	0.06%
2023/08/18	16	30.34	10	30.37	30.33	6	28,509	0.02%
2023/08/17	93.1	30.44	79	30.46	30.40	14.1	28,661	0.05%
2023/08/16	49.1	30.65	47	30.67	30.67	2.1	28,746	0.01%
2023/08/15	57.1	30.98	30	30.99	30.97	27.1	28,897	0.09%
2023/08/14	48	31.01	44	31.03	31.00	4	28,786	0.01%
2023/08/11	144.4	31.07	77	31.09	31.02	67.4	28,818	0.23%	大買/
2023/08/10	12	31.22	20	31.23	31.20	-8	28,641	-0.03%
2023/08/09	25	31.22	18	31.25	31.28	7	28,697	0.02%
2023/08/08	74	31.09	50	31.11	31.12	24	28,683	0.08%
2023/08/07	90	31.16	127	31.16	31.16	-37	28,546	-0.13%	大賣/
2023/08/04	245.1	30.73	129	30.84	30.89	116.1	28,435	0.41%	大買/大賣/鉅額交易
2023/08/02	55	31.23	0	0.00	31.23	55	27,270	0.20%
2023/08/01	40	31.47	35	31.49	31.50	5	26,730	0.02%
2023/07/31	88.1	31.25	66	31.27	31.22	22.1	26,444	0.08%
2023/07/28	159.9	31.21	61	31.24	31.22	98.9	25,963	0.38%	大買/
2023/07/27	84.4	31.53	0	0.00	31.53	84.4	24,734	0.34%
2023/07/26	22.3	31.57	0	0.00	31.56	22.3	24,679	0.09%
2023/07/25	79.7	31.69	0	0.00	31.66	79.7	24,567	0.32%
2023/07/24	9	31.75	6	31.75	31.77	3	24,276	0.01%
2023/07/21	23	31.63	100	31.61	31.63	-77	24,233	-0.32%
2023/07/20	0.1	31.82	1.1	31.80	31.76	-1	24,133	0.00%
2023/07/19	2	31.54	2.3	31.57	31.59	-0.3	24,071	0.00%
2023/07/18	12	31.34	0	0.00	31.35	12	24,029	0.05%
2023/07/17	2	31.36	0	0.00	31.37	2	23,949	0.01%
2023/07/14	12.4	31.35	4	31.36	31.29	8.4	23,971	0.04%
2023/07/13	24.1	31.30	2	31.30	31.18	22.1	24,421	0.09%
2023/07/12	17	31.17	0	0.00	31.11	17	24,875	0.07%
2023/07/11	21	31.09	1	31.06	31.12	20	25,167	0.08%
2023/07/10	74.2	31.01	5	31.00	31.00	69.2	25,210	0.27%
2023/07/07	47.4	31.20	0	0.00	31.18	47.4	24,832	0.19%
2023/07/06	12.1	31.50	0	0.00	31.51	12.1	24,531	0.05%
2023/07/05	14.3	31.76	0	0.00	31.71	14.3	24,512	0.06%
2023/07/04	14.6	31.76	1	31.78	31.76	13.6	24,717	0.06%
2023/07/03	1	31.75	0	0.00	31.77	1	25,237	0.00%
2023/06/30	10.1	31.58	0	0.00	31.59	10.1	25,243	0.04%
2023/06/29	7	31.90	4	31.96	31.88	3	25,105	0.01%
2023/06/28	1.1	31.78	0	0.00	31.80	1.1	25,297	0.00%
2023/06/27	11	31.85	7.3	31.90	31.85	3.7	25,999	0.01%
2023/06/26	0	0.00	8	31.90	31.91	-8	26,090	-0.03%
2023/06/21	3	31.74	18	31.70	31.75	-15	26,042	-0.06%
2023/06/20	1	31.38	0	0.00	31.39	1	26,056	0.00%
2023/06/19	34	31.48	0	0.00	31.52	34	26,352	0.13%
2023/06/16	2	31.40	1	31.40	31.45	1	26,341	0.00%
2023/06/15	1	31.26	1	31.27	31.22	0	26,335	0.00%
2023/06/14	14	31.16	0	0.00	31.16	14	26,416	0.05%
2023/06/13	3.2	31.34	0	0.00	31.32	3.2	26,325	0.01%
2023/06/12	11.3	31.23	1	31.23	31.23	10.3	26,211	0.04%
2023/06/09	9	31.17	0	0.00	31.21	9	26,024	0.03%
2023/06/08	91.8	31.04	1	31.05	31.03	90.8	26,079	0.35%
2023/06/07	46	31.41	2	31.43	31.43	44	25,535	0.17%
2023/06/06	76.2	31.21	0	0.00	31.19	76.2	24,926	0.31%
2023/06/05	52.5	31.32	0	0.00	31.33	52.5	24,247	0.22%
2023/06/02	13	31.74	0	0.00	31.73	13	23,686	0.05%
2023/06/01	51	31.82	0	0.00	31.77	51	23,531	0.22%
2023/05/31	34.3	31.81	60	31.80	31.82	-25.7	23,580	-0.11%
2023/05/30	19	31.83	0	0.00	31.82	19	23,607	0.08%
2023/05/29	18	31.83	0	0.00	31.81	18	23,570	0.08%
2023/05/26	32	31.57	1	31.58	31.77	31	23,405	0.13%
2023/05/25	12	31.62	0	0.00	31.63	12	23,293	0.05%
2023/05/24	47.9	31.75	20	31.78	31.76	27.9	23,212	0.12%
2023/05/23	48.3	31.97	15	31.99	31.96	33.3	22,788	0.15%
2023/05/22	15	32.06	25	32.02	32.10	-10	22,667	-0.04%
2023/05/19	11.2	32.25	8	32.27	32.26	3.2	22,778	0.01%
2023/05/18	14	32.39	0	0.00	32.40	14	23,106	0.06%
2023/05/17	10	32.40	0	0.00	32.41	10	23,089	0.04%
2023/05/16	42.2	32.68	0	0.00	32.69	42.2	22,935	0.18%
2023/05/15	18.2	32.72	0	0.00	32.75	18.2	23,086	0.08%
2023/05/12	3.1	32.85	11	32.86	32.85	-7.9	23,034	-0.03%
2023/05/11	0.1	32.67	1	32.68	32.64	-0.9	22,998	0.00%
2023/05/10	30.3	32.46	0	0.00	32.47	30.3	23,154	0.13%
2023/05/09	34.5	32.54	14	32.54	32.51	20.5	23,131	0.09%
2023/05/08	2.4	32.61	6.1	32.57	32.73	-3.7	22,965	-0.02%
2023/05/05	32.1	32.61	7	32.61	32.63	25.1	22,861	0.11%
2023/05/04	14	32.80	0.9	32.72	32.81	13.1	22,766	0.06%
2023/05/03	1.1	32.65	4.5	32.65	32.65	-3.4	22,497	-0.02%
2023/05/02	39.3	32.30	0.6	32.30	32.28	38.7	22,469	0.17%
2023/04/28	34.1	32.33	0	0.00	32.46	34.1	22,157	0.15%
2023/04/27	8.1	32.57	16	32.56	32.51	-7.9	21,946	-0.04%
2023/04/26	23	32.73	35.5	32.76	32.76	-12.5	21,833	-0.06%
2023/04/25	10.1	32.44	32.5	32.45	32.50	-22.4	21,591	-0.10%
2023/04/24	10.1	32.15	30	32.15	32.15	-19.9	21,529	-0.09%
2023/04/21	17.1	32.22	0	0.00	32.29	17.1	21,366	0.08%
2023/04/20	12.1	31.99	0	0.00	32.02	12.1	21,292	0.06%
2023/04/19	14	31.86	0	0.00	31.89	14	21,155	0.07%
2023/04/18	44.4	31.78	1	31.76	31.79	43.4	20,833	0.21%
2023/04/17	24.4	32.04	0	0.00	32.04	24.4	20,121	0.12%
2023/04/14	73.3	32.29	0	0.00	32.25	73.3	19,428	0.38%
2023/04/13	12.1	32.49	0	0.00	32.52	12.1	18,837	0.06%
2023/04/12	8	32.54	0	0.00	32.53	8	18,565	0.04%
2023/04/11	46	32.56	3	32.57	32.56	43	18,418	0.23%
2023/04/10	36	32.74	1	32.75	32.73	35	18,318	0.19%
2023/04/07	8.2	32.89	1	32.90	32.89	7.2	17,987	0.04%
2023/04/06	12.3	32.76	93	32.78	32.89	-80.7	17,653	-0.46%
2023/03/31	16.1	31.71	0	0.00	31.75	16.1	17,021	0.09%
2023/03/30	22.1	31.64	0	0.00	31.63	22.1	16,909	0.13%
2023/03/29	31.2	31.55	0	0.00	31.66	31.2	16,981	0.18%
2023/03/28	103.1	31.70	0	0.00	31.69	103.1	17,005	0.61%	大買/鉅額交易
2023/03/27	5.1	32.31	1	32.33	32.28	4.1	16,266	0.03%
2023/03/24	13	32.04	1	32.10	32.10	12	16,097	0.07%
2023/03/23	13.1	32.16	0	0.00	32.09	13.1	16,034	0.08%
2023/03/22	75.2	32.05	0	0.00	32.04	75.2	15,925	0.47%
2023/03/21	29.1	32.40	40	32.40	32.41	-10.9	15,512	-0.07%
2023/03/20	3	32.33	16	32.49	32.50	-13	15,479	-0.08%
2023/03/17	3	32.11	5	32.17	32.18	-2	15,356	-0.01%
2023/03/16	5	32.34	14	32.37	32.39	-9	15,256	-0.06%
2023/03/15	13	31.77	7	31.82	31.82	6	15,058	0.04%
2023/03/14	10.3	32.12	1.1	32.08	32.15	9.2	14,841	0.06%
2023/03/13	5.1	31.86	14.1	31.91	31.79	-9	14,632	-0.06%
2023/03/10	3.1	31.65	13	31.67	31.79	-9.9	14,433	-0.07%
2023/03/09	2	31.16	5	31.16	31.12	-3	14,276	-0.02%
2023/03/08	5	31.10	0	0.00	31.10	5	14,307	0.03%
2023/03/07	6	31.06	0	0.00	31.05	6	14,291	0.04%
2023/03/06	2.7	31.18	0	0.00	31.13	2.7	14,205	0.02%
2023/03/03	12.7	30.77	0	0.00	30.82	12.7	14,115	0.09%
2023/03/02	22.5	30.89	0	0.00	30.89	22.5	14,064	0.16%
2023/03/01	12	31.05	0	0.00	31.04	12	13,904	0.09%
2023/02/24	2	31.11	0	0.00	31.21	2	13,776	0.01%
2023/02/23	10.2	31.01	1	31.06	30.96	9.2	13,649	0.07%
2023/02/22	4.3	30.96	0	0.00	30.96	4.3	13,500	0.03%
2023/02/21	23	31.10	0	0.00	31.10	23	13,359	0.17%
2023/02/20	34	31.05	0	0.00	31.09	34	13,242	0.26%
2023/02/17	38	30.71	0	0.00	30.73	38	13,028	0.29%
2023/02/16	63.1	31.08	0	0.00	31.10	63.1	12,570	0.50%
2023/02/15	4	31.67	0	0.00	31.76	4	12,047	0.03%
2023/02/14	2.3	31.60	0	0.00	31.62	2.3	11,888	0.02%
2023/02/13	19.4	31.35	0	0.00	31.40	19.4	11,804	0.16%
2023/02/10	7.1	31.61	0	0.00	31.67	7.1	11,543	0.06%
2023/02/09	21	31.79	0	0.00	31.78	21	11,317	0.19%
2023/02/08	9	31.81	0	0.00	31.80	9	11,160	0.08%
2023/02/07	12.1	31.94	1	31.93	31.98	11.1	10,812	0.10%
2023/02/06	1.1	32.03	1	32.03	32.08	0.1	10,564	0.00%
2023/02/03	0	0.00	3	32.43	32.41	-3	10,212	-0.03%
2023/02/02	65.1	32.23	0	0.00	32.15	65.1	9,981	0.65%
2023/02/01	0.1	32.16	0	0.00	32.12	0.1	9,711	0.00%
2023/01/31	2.2	32.10	15	32.02	32.04	-12.8	9,628	-0.13%
2023/01/30	0.1	32.32	1	32.23	32.30	-0.9	9,417	-0.01%
2023/01/17	3.2	32.13	0	0.00	32.17	3.2	9,252	0.03%
2023/01/16	10.2	32.29	0	0.00	32.26	10.2	9,154	0.11%
2023/01/13	2	32.41	7	32.42	32.50	-5	8,999	-0.06%
2023/01/12	1	32.00	1	32.01	32.20	0	8,880	0.00%
2023/01/11	7	31.82	0	0.00	31.88	7	8,691	0.08%
2023/01/10	1	32.12	0	0.00	32.12	1	8,589	0.01%
2023/01/09	1.2	32.01	25	31.99	32.03	-23.8	8,431	-0.28%
2023/01/06	1.1	31.73	1	31.66	31.71	0.1	8,302	0.00%
2023/01/05	3	31.67	1	31.70	31.53	2	8,241	0.02%
2023/01/04	15.1	31.57	0	0.00	31.56	15.1	8,131	0.19%
2023/01/03	4	31.03	0	0.00	31.00	4	8,069	0.05%
2022/12/30	3.1	31.10	0	0.00	31.08	3.1	7,973	0.04%
2022/12/29	18.1	30.97	0	0.00	30.97	18.1	7,964	0.23%
2022/12/28	35.2	31.07	0	0.00	31.09	35.2	7,830	0.45%
2022/12/27	15	31.61	0	0.00	31.60	15	7,553	0.20%
2022/12/23	4	31.92	0	0.00	31.87	4	7,333	0.05%
2022/12/22	1	32.14	0	0.00	32.10	1	7,261	0.01%
2022/12/21	0.1	31.80	0	0.00	31.89	0.1	7,348	0.00%
2022/12/20	27	32.16	0	0.00	31.94	27	7,128	0.38%
2022/12/19	3.2	32.85	0	0.00	32.85	3.2	6,756	0.05%
2022/12/16	9.2	33.13	1	33.22	33.14	8.2	6,722	0.12%
2022/12/15	0	0.00	1	32.83	33.00	-1	6,651	-0.02%
2022/12/14	0.1	33.08	0	0.00	32.98	0.1	6,529	0.00%
2022/12/13	2	32.80	0	0.00	32.77	2	6,359	0.03%
2022/12/12	1.1	32.91	10	32.77	32.92	-8.9	6,219	-0.14%
2022/12/09	0	0.00	1	33.40	33.59	-1	6,067	-0.02%
2022/12/08	8	33.33	0	0.00	33.41	8	5,937	0.13%
2022/12/07	3.1	32.67	20	32.69	32.66	-16.9	5,781	-0.29%
2022/12/06	0	0.00	37	32.36	32.43	-37	5,707	-0.65%
2022/12/05	0.3	32.35	0	0.00	32.34	0.3	5,672	0.01%
2022/12/02	1.1	32.15	1	32.09	32.09	0.1	5,558	0.00%
2022/12/01	39.1	31.60	3	31.58	31.57	36.1	5,508	0.66%
2022/11/29	1.1	31.88	0	0.00	31.81	1.1	5,229	0.02%
2022/11/25	33	32.01	3	31.98	31.94	30	5,100	0.59%
2022/11/24	4	32.12	20	32.04	31.90	-16	5,026	-0.32%
2022/11/23	4.1	31.57	0	0.00	31.61	4.1	4,828	0.08%
2022/11/21	0.1	31.10	0	0.00	31.21	0.1	4,782	0.00%
2022/11/18	14	31.25	0	0.00	31.26	14	4,854	0.29%
2022/11/17	7.1	31.31	15	31.30	31.31	-7.9	4,827	-0.16%
2022/11/16	14.4	30.75	0	0.00	30.64	14.4	4,717	0.31%
2022/11/14	6	30.77	2	30.73	30.71	4	4,487	0.09%
2022/11/11	1.1	31.18	0	0.00	31.10	1.1	4,375	0.03%
2022/11/10	1	30.40	0	0.00	30.45	1	4,158	0.02%
2022/11/09	10.9	30.38	0	0.00	30.38	10.9	4,119	0.26%
2022/11/08	18.2	30.21	5	30.20	30.15	13.2	4,050	0.32%
2022/11/07	1	30.75	0	0.00	30.71	1	3,978	0.03%
2022/11/04	5	30.96	0	0.00	30.98	5	3,981	0.13%
2022/11/02	16.1	31.38	20	31.53	31.32	-3.9	3,902	-0.10%
2022/11/01	6	31.26	0	0.00	31.26	6	3,910	0.15%
2022/10/31	0.1	31.29	0	0.00	31.28	0.1	3,908	0.00%
2022/10/28	3.1	31.48	0	0.00	31.43	3.1	3,899	0.08%
2022/10/27	10.3	31.13	0	0.00	31.03	10.3	3,896	0.26%
2022/10/26	20.1	30.90	0	0.00	30.94	20.1	3,906	0.51%
2022/10/25	0.1	30.27	0	0.00	30.27	0.1	3,881	0.00%
2022/10/24	4	30.42	0	0.00	30.46	4	3,849	0.10%
2022/10/21	3	30.58	0	0.00	30.60	3	3,852	0.08%
2022/10/20	0.5	31.19	0	0.00	31.12	0.5	3,768	0.01%
2022/10/19	3.6	31.63	0	0.00	31.55	3.6	3,711	0.10%
2022/10/18	2.2	31.65	0	0.00	31.68	2.2	3,710	0.06%
2022/10/14	3.2	31.98	10	32.00	31.97	-6.9	3,642	-0.19%
2022/10/13	6.3	32.06	20	32.05	32.04	-13.8	3,668	-0.37%
2022/10/12	1	32.02	0	0.00	31.96	1	3,660	0.03%
2022/10/11	0.3	31.91	0	0.00	31.80	0.3	3,641	0.01%
2022/10/07	0.2	32.53	0	0.00	32.47	0.2	3,563	0.00%
2022/10/06	4	32.61	0	0.00	32.62	4	3,525	0.11%
2022/10/05	2.3	33.03	10	33.14	32.98	-7.7	3,444	-0.22%
2022/10/04	0	0.00	12	33.22	33.23	-12	3,443	-0.35%
2022/09/30	0.2	33.00	0	0.00	33.04	0.2	3,438	0.00%
2022/09/29	2.3	33.06	2	33.06	33.06	0.3	3,440	0.01%
2022/09/28	4	32.38	0	0.00	32.38	4	3,459	0.12%
2022/09/27	1.1	33.20	0	0.00	33.18	1.1	3,284	0.03%
2022/09/26	0.5	33.61	0	0.00	33.46	0.5	3,279	0.02%
2022/09/23	11	33.35	0	0.00	33.35	11	3,297	0.33%
2022/09/22	0.5	33.94	0	0.00	34.07	0.5	3,216	0.01%
2022/09/19	0	0.00	21	33.65	33.71	-21	3,145	-0.67%
2022/09/15	1	33.64	0	0.00	33.64	1	3,172	0.03%
2022/09/14	10	33.45	2	33.51	33.50	8	3,168	0.25%
2022/09/13	8	33.38	0	0.00	33.38	8	3,178	0.25%
2022/09/12	1.3	33.53	0	0.00	33.52	1.3	3,119	0.04%
2022/09/08	0.1	33.93	2	33.93	33.92	-1.9	3,092	-0.06%
2022/09/07	1.3	33.38	0	0.00	33.45	1.3	3,104	0.04%
2022/09/05	1.3	33.98	0	0.00	34.05	1.3	3,119	0.04%
2022/09/02	2	33.77	0	0.00	33.81	2	3,105	0.06%
2022/08/30	0.3	34.34	1	34.53	34.55	-0.7	3,008	-0.02%
2022/08/29	1	34.27	0	0.00	34.22	1	3,071	0.03%
2022/08/26	1.3	34.00	1	34.02	33.97	0.3	3,026	0.01%
2022/08/25	13.2	33.79	0	0.00	33.77	13.2	2,979	0.44%
2022/08/24	1.2	34.08	1	34.10	34.14	0.2	2,910	0.01%
2022/08/23	0.3	34.11	0	0.00	34.13	0.3	2,953	0.01%
2022/08/22	12.3	34.04	0	0.00	34.11	12.3	3,000	0.41%
2022/08/19	5.3	34.43	0	0.00	34.45	5.3	2,966	0.18%
2022/08/18	0.6	34.61	0	0.00	34.57	0.6	2,941	0.02%
2022/08/17	0.3	34.86	0	0.00	34.82	0.3	2,911	0.01%
2022/08/16	0.5	34.90	0	0.00	34.87	0.5	2,912	0.02%
2022/08/15	1	34.99	0	0.00	35.01	1	2,914	0.03%
2022/08/12	20	34.74	0	0.00	34.85	20	2,909	0.69%
2022/08/11	0	0.00	0.1	35.64	35.54	-0.1	2,792	0.00%
2022/08/10	11	35.83	0	0.00	35.81	11	2,744	0.40%
2022/07/29	10	35.40	0	0.00	35.56	10	2,679	0.37%
2022/07/28	11	35.41	0	0.00	35.26	11	2,696	0.41%
2022/07/25	10	35.51	1	35.55	35.55	9	2,772	0.32%
2022/07/22	0.1	35.13	1	35.15	35.15	-0.9	2,770	-0.03%
2022/07/21	0.2	34.64	0	0.00	34.63	0.2	2,795	0.01%
2022/07/20	1	34.48	0	0.00	34.46	1	2,807	0.04%
2022/07/19	9	34.70	0	0.00	34.71	9	2,779	0.32%
2022/07/18	20	35.16	0	0.00	35.12	20	2,782	0.72%
2022/07/15	0	0.00	1	34.98	35.01	-1	2,813	-0.04%
2022/07/14	1	34.77	11	34.83	34.79	-10	2,820	-0.35%
2022/07/13	0.2	34.51	0	0.00	34.53	0.2	2,821	0.01%
2022/07/12	10	34.57	1	34.61	34.55	9	2,846	0.32%
2022/07/11	2.1	33.95	1	33.89	33.91	1.1	2,844	0.04%
2022/07/08	9.2	34.27	0	0.00	34.29	9.2	2,845	0.32%
2022/07/07	0.2	34.75	6	34.68	34.64	-5.8	2,859	-0.20%
2022/07/06	0.1	34.89	6	34.90	35.08	-5.9	2,869	-0.21%
2022/07/05	0.1	34.37	1	34.20	34.34	-0.9	2,852	-0.03%
2022/07/04	2	34.63	2	34.70	34.55	0	2,859	0.00%
2022/07/01	1	34.46	0	0.00	34.45	1	2,784	0.04%
2022/06/30	1	33.99	1	33.99	33.95	0	2,779	0.00%
2022/06/29	1	33.50	0	0.00	33.67	1	2,751	0.04%
2022/06/27	1	33.73	0	0.00	33.37	1	2,759	0.04%
2022/06/24	0.1	34.07	1	34.07	34.13	-0.9	2,713	-0.03%
2022/06/22	1	33.26	0	0.00	33.26	1	2,661	0.04%
2022/06/21	1	33.18	0	0.00	33.17	1	2,669	0.04%
2022/06/17	11	33.38	0	0.00	33.49	11	2,696	0.41%
2022/06/16	0	33.13	0	0.00	33.14	0	2,667	0.00%
2022/06/15	7	32.86	0	0.00	32.81	7	2,660	0.26%
2022/06/14	0	33.35	0	0.00	33.30	0	2,585	0.00%
2022/06/13	2.1	33.97	0	0.00	34.00	2.1	2,505	0.08%
2022/06/10	0.3	34.08	0	0.00	34.04	0.3	2,491	0.01%
2022/06/08	0	0.00	1	34.18	34.13	-1	2,487	-0.04%
2022/06/07	2	33.88	0	0.00	33.92	2	2,509	0.08%
2022/06/02	0.3	34.68	0	0.00	34.49	0.3	2,435	0.01%
2022/06/01	3	34.21	0	0.00	34.23	3	2,470	0.12%
2022/05/31	9	34.40	0	0.00	34.37	9	2,421	0.37%
2022/05/30	4	34.85	0	0.00	34.80	4	2,383	0.17%
2022/05/27	1	35.15	0	0.00	35.09	1	2,317	0.04%
2022/05/25	0.1	35.34	0	0.00	35.29	0.1	2,305	0.00%
2022/05/19	0.1	34.78	0	0.00	34.76	0.1	2,683	0.00%
2022/05/18	1	34.17	0	0.00	34.19	1	2,685	0.04%
2022/05/16	1	34.98	0	0.00	35.20	1	2,706	0.04%
2022/05/12	0	0.00	1	35.44	35.48	-1	2,727	-0.04%
2022/05/09	1	34.17	0	0.00	34.12	1	2,743	0.04%
2022/05/06	0	0.00	4	34.70	34.73	-4	2,709	-0.15%
2022/05/04	6	35.36	0	0.00	35.37	6	2,626	0.23%
2022/05/03	3	35.35	0	0.00	35.30	3	2,601	0.12%
2022/04/27	0	0.00	1	36.21	36.22	-1	2,457	-0.04%
2022/04/22	1	35.57	0	0.00	35.56	1	2,468	0.04%
2022/04/21	1	35.82	0	0.00	35.77	1	2,452	0.04%
2022/04/20	2	35.22	0	0.00	35.27	2	2,419	0.08%
2022/04/19	3	35.59	0	0.00	35.58	3	2,414	0.12%
2022/04/18	1	35.50	0	0.00	35.56	1	2,421	0.04%
2022/04/15	1	35.80	0	0.00	35.84	1	2,405	0.04%
2022/04/14	40	36.28	0	0.00	36.24	40	2,360	1.69%
2022/04/13	1	36.09	0	0.00	36.02	1	2,354	0.04%
2022/04/12	1	36.10	0	0.00	36.08	1	2,345	0.04%
2022/04/11	4	36.59	0	0.00	36.50	4	2,348	0.17%
2022/04/08	1	37.00	0	0.00	37.01	1	2,310	0.04%
2022/04/06	1	37.18	0	0.00	37.16	1	2,276	0.04%
2022/04/01	0	38.07	0	0.00	38.03	0	2,218	0.00%
2022/03/28	1	37.20	0	0.00	37.15	1	2,159	0.05%
2022/03/24	0	0.00	1	37.80	37.70	-1	2,123	-0.05%
2022/03/23	3	36.93	0	0.00	36.98	3	2,095	0.14%
2022/03/22	10	37.55	0	0.00	37.49	10	2,045	0.49%
2022/03/21	0	38.24	0	0.00	38.23	0	1,992	0.00%
2022/03/18	4	37.87	0	0.00	37.83	4	1,977	0.20%
2022/03/16	2	38.12	0	0.00	38.10	2	1,922	0.10%
2022/03/14	2	38.62	0	0.00	38.60	2	1,882	0.11%
2022/03/11	1	38.78	0	0.00	38.73	1	1,866	0.05%
2022/03/10	2.4	38.99	0	0.00	38.90	2.4	1,859	0.13%
2022/03/08	2	39.67	0	0.00	39.69	2	1,838	0.11%
2022/03/07	0.7	40.15	2	40.11	40.00	-1.3	1,840	-0.07%
2022/03/01	0	0.00	1	39.22	39.29	-1	1,723	-0.06%
2022/02/25	2	38.82	0	0.00	38.87	2	1,701	0.12%
2022/02/23	0.2	38.87	0	0.00	38.86	0.2	1,659	0.01%
2022/02/16	1	38.38	0	0.00	38.39	1	1,169	0.09%
2022/02/15	1	38.91	0	0.00	38.91	1	1,113	0.09%
2022/02/14	1	39.00	0	0.00	38.94	1	1,098	0.09%
2022/02/11	2	38.91	0	0.00	38.82	2	1,080	0.19%
2022/02/09	3	39.25	0	0.00	39.28	3	1,000	0.30%
2022/02/08	1	39.25	0	0.00	39.25	1	985	0.10%
2022/01/24	0	0.00	6	40.10	40.10	-6	932	-0.64%
2022/01/19	3	39.23	0	0.00	39.31	3	910	0.33%
2022/01/18	2	39.71	0	0.00	39.70	2	873	0.23%
2022/01/17	13	39.74	0	0.00	39.75	13	849	1.53%
2022/01/14	1	40.30	0	0.00	40.35	1	786	0.13%
2022/01/12	1	40.30	0	0.00	40.33	1	766	0.13%
2022/01/06	4	40.15	0	0.00	40.04	4	664	0.60%
2022/01/05	5	40.40	0	0.00	40.43	5	632	0.79%
2021/12/09	2	41.69	0	0.00	41.78	2	544	0.37%
2021/12/01	1	42.20	0	0.00	42.20	1	498	0.20%
2021/11/25	0.2	41.07	0	0.00	41.12	0.2	445	0.04%
2021/11/19	1	41.15	0	0.00	41.10	1	437	0.23%
2021/11/16	1	41.11	0	0.00	41.12	1	446	0.22%
2021/11/12	0.1	41.89	0	0.00	41.93	0.1	444	0.03%
2021/11/10	1	42.40	0	0.00	42.39	1	447	0.22%
2021/10/15	0	0.00	10	41.39	41.34	-10	418	-2.39%
2021/08/09	1	41.95	0	0.00	41.90	1	511	0.20%
2021/07/27	1	42.29	0	0.00	42.28	1	552	0.18%
2021/07/15	0	0.00	3	41.86	41.88	-3	591	-0.51%
2021/07/09	14	42.01	0	0.00	41.93	14	593	2.36%
2021/06/18	1	40.46	0	0.00	40.47	1	581	0.17%
2021/05/25	1	39.00	8	38.97	39.02	-7	650	-1.08%
2021/05/03	2	39.50	0	0.00	39.40	2	659	0.30%
2021/04/20	1	39.74	0	0.00	39.72	1	603	0.17%
2021/04/16	1	40.20	0	0.00	40.17	1	593	0.17%
2021/04/08	2	39.78	0	0.00	39.77	2	623	0.32%
2021/03/24	2	40.15	0	0.00	40.19	2	652	0.31%
2021/03/18	1	38.86	0	0.00	38.86	1	696	0.14%
2021/03/15	2	39.06	0	0.00	39.09	2	691	0.29%
2021/03/12	2	39.70	0	0.00	39.66	2	683	0.29%
2021/03/05	1	39.23	0	0.00	39.10	1	697	0.14%
2021/03/04	1	39.37	0	0.00	39.50	1	701	0.14%
2021/03/03	5	39.90	0	0.00	39.89	5	702	0.71%
2021/02/24	10	40.53	0	0.00	40.51	10	679	1.47%
2021/02/17	1	41.70	0	0.00	41.65	1	651	0.15%
2021/02/04	1	42.66	0	0.00	42.60	1	631	0.16%
2021/01/28	0.5	44.05	0	0.00	43.99	0.5	681	0.07%
2021/01/20	0	0.00	20	43.38	43.38	-20	723	-2.76%
2021/01/19	0	0.00	14	43.26	43.25	-14	731	-1.91%
2021/01/18	0	0.00	23	43.47	43.50	-23	744	-3.09%
2021/01/15	0	0.00	17	43.37	43.48	-17	753	-2.26%
2021/01/07	0.2	43.60	0	0.00	43.44	0.2	824	0.02%
2021/01/06	12	44.38	0	0.00	44.20	12	832	1.44%
2021/01/04	23	44.95	0	0.00	44.99	23	835	2.75%
2020/12/24	11	44.88	0	0.00	44.92	11	834	1.32%
2020/12/21	5	44.96	0	0.00	45.06	5	817	0.61%
2020/12/18	24	45.10	0	0.00	45.19	24	804	2.98%
2020/12/16	0	0.00	1	45.20	45.20	-1	775	-0.13%
2020/11/27	0	0.00	1	46.17	46.19	-1	702	-0.14%
2020/11/25	0.1	46.15	0	0.00	46.05	0.1	698	0.02%
2020/11/24	0	0.00	1	46.44	46.43	-1	709	-0.14%
2020/11/11	0	0.00	1	45.12	45.12	-1	715	-0.14%
2020/11/06	0	0.00	1	47.06	47.06	-1	700	-0.14%
2020/11/04	0	0.00	1	46.45	46.61	-1	677	-0.15%
2020/10/21	0.1	46.25	0	0.00	46.23	0.1	605	0.02%
2020/10/06	2	46.80	0	0.00	46.86	2	511	0.39%
2020/09/24	1	48.94	0	0.00	49.05	1	537	0.19%
2020/08/28	0.1	48.02	2	47.81	47.82	-1.9	883	-0.22%
2020/08/27	0	0.00	1	49.04	49.00	-1	879	-0.11%
2020/08/26	2	49.00	0	0.00	48.91	2	882	0.23%
2020/08/14	3	49.17	0	0.00	49.19	3	906	0.33%
2020/08/07	3	51.35	0	0.00	51.30	3	875	0.34%
2020/06/05	0	0.00	1	47.63	47.63	-1	862	-0.12%
2020/06/03	0.1	49.10	1	48.92	48.96	-0.9	906	-0.10%
2020/05/18	1	50.80	0	0.00	50.85	1	1,184	0.08%
2020/05/08	1	50.45	0	0.00	50.50	1	1,256	0.08%
2020/04/29	0	0.00	2	51.50	51.40	-2	1,371	-0.15%
2020/04/28	3	51.30	0	0.00	51.35	3	1,413	0.21%
2020/04/22	0	0.00	1	52.60	52.60	-1	1,515	-0.07%
2020/04/17	1	51.10	0	0.00	51.25	1	1,512	0.07%
2020/04/15	1	50.25	0	0.00	50.50	1	1,505	0.07%
2020/04/14	1	50.35	0	0.00	50.25	1	1,518	0.07%
2020/04/09	0	0.00	1	50.80	50.75	-1	1,546	-0.06%
2020/04/08	0	0.00	1	51.00	51.00	-1	1,558	-0.06%
2020/04/07	1	51.05	0	0.00	50.90	1	1,571	0.06%
2020/04/01	1	51.15	0	0.00	51.10	1	1,569	0.06%
2020/03/30	0	0.00	2	51.30	51.35	-2	1,574	-0.13%
2020/03/18	0	0.00	1	48.04	48.04	-1	1,503	-0.07%
2020/03/16	0	0.00	5	50.85	50.95	-5	1,464	-0.34%
2020/03/13	1	48.47	1	47.80	48.47	0	1,441	0.00%
2020/03/09	1	54.05	0.1	53.95	54.10	0.9	1,278	0.07%
2020/03/06	5	49.31	1	48.94	49.83	4	1,230	0.33%
2020/03/05	1	47.79	0	0.00	47.73	1	1,198	0.08%
2020/03/02	1	48.35	0	0.00	47.90	1	1,147	0.09%
2020/02/26	0	0.00	1	46.50	46.53	-1	1,094	-0.09%
2020/02/24	1	46.26	0	0.00	46.22	1	1,068	0.09%
2020/01/03	0	0.00	2	42.63	42.65	-2	988	-0.20%
2020/01/02	2	41.95	0	0.00	42.01	2	988	0.20%
2019/12/25	1	42.49	0	0.00	42.49	1	982	0.10%
2019/12/23	1	42.44	0	0.00	42.47	1	994	0.10%
2019/12/20	0.1	42.60	0	0.00	42.34	0.1	1,001	0.01%