三陽工業 (2206)-玉山-大里券商分點個股進出

台股 » 個股 » 三陽工業 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

三陽工業

(2206)

可現股當沖

股價
76.1
漲跌
▼1.6
漲幅
-2.06%
成交量
14,484張
產業
上市汽車類股
464人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

三陽工業 (2206)籌碼相關－玉山-大里券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

玉山-大里券商分點個股進出
玉山-大里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
2024/05/22	7.7	78.46	4	78.43	77.70	3.7	9,579	0.04%
2024/05/21	1.1	79.25	4.5	79.16	79.10	-3.4	9,440	-0.04%
2024/05/20	22.8	80.00	0	0.00	79.80	22.8	9,302	0.24%
2024/05/17	0	80.80	0.2	80.80	80.70	-0.2	9,059	0.00%
2024/05/16	1.5	78.93	3	78.90	78.40	-1.5	8,924	-0.02%
2024/05/15	58	78.99	3	79.83	78.10	55	9,003	0.61%
2024/05/13	3.6	77.53	23	77.97	77.50	-19.4	8,799	-0.22%
2024/05/10	3.3	79.01	2.5	78.77	78.60	0.8	8,713	0.01%
2024/05/09	51.2	80.80	31.3	79.84	79.20	20	8,615	0.23%
2024/05/08	50.3	81.40	20.3	81.59	81.40	30	8,481	0.35%
2024/05/07	3.2	82.85	1	81.69	82.00	2.2	8,390	0.03%
2024/05/06	0.4	84.91	7.2	84.89	84.00	-6.9	8,186	-0.08%
2024/05/03	29.3	86.63	4.3	85.70	85.50	25.1	8,068	0.31%
2024/05/02	27.4	87.55	10.7	86.97	87.60	16.7	7,893	0.21%
2024/04/30	8.5	84.39	4	84.20	84.40	4.5	7,550	0.06%
2024/04/29	5	86.06	39.3	85.05	85.30	-34.3	7,379	-0.46%
2024/04/26	23.2	85.40	25.1	84.51	83.60	-1.9	7,120	-0.03%
2024/04/25	23.1	83.67	28.2	83.48	84.40	-5.1	6,789	-0.08%
2024/04/24	94.5	84.16	48.1	82.62	81.40	46.4	6,318	0.73%
2024/04/23	15.1	79.02	29.4	79.46	81.50	-14.4	5,400	-0.27%
2024/04/22	0	75.30	6	76.17	75.20	-6	4,798	-0.13%
2024/04/19	5	73.88	2	73.40	74.10	3	4,755	0.06%
2024/04/18	0	75.60	0.3	75.20	75.80	-0.3	4,700	-0.01%
2024/04/17	2.1	75.35	1	74.90	75.50	1.1	4,683	0.02%
2024/04/16	1.3	73.83	7	73.93	72.70	-5.7	4,610	-0.12%
2024/04/15	3	77.10	2.2	76.31	76.10	0.8	4,489	0.02%
2024/04/12	2.2	75.19	2	75.55	75.20	0.2	4,415	0.00%
2024/04/11	0.2	74.90	0	0.00	74.50	0.2	4,398	0.00%
2024/04/10	31.4	75.36	1	74.90	74.80	30.4	4,594	0.66%
2024/04/09	0	0.00	0.3	75.80	75.80	-0.3	4,757	-0.01%
2024/04/08	1	75.00	0	0.00	75.80	1	4,802	0.02%
2024/04/03	1	74.20	0	0.00	74.60	1	4,760	0.02%
2024/04/02	3.1	74.84	1.1	74.78	74.70	2	4,758	0.04%
2024/04/01	1	75.20	5.2	75.22	75.10	-4.2	4,746	-0.09%
2024/03/29	12.3	75.40	0	0.00	75.00	12.3	4,747	0.26%
2024/03/28	2.1	76.69	6.2	76.86	76.60	-4.1	4,681	-0.09%
2024/03/27	0	75.10	1	74.90	75.40	-1	4,630	-0.02%
2024/03/26	1.7	75.21	6	75.55	75.30	-4.4	4,625	-0.09%
2024/03/25	4	76.03	0	0.00	75.70	4	4,564	0.09%
2024/03/22	2	77.49	2.2	77.50	76.80	-0.2	4,540	0.00%
2024/03/21	2.2	77.17	2	77.90	77.00	0.2	4,551	0.00%
2024/03/20	0	0.00	4.6	77.93	78.00	-4.6	4,493	-0.10%
2024/03/19	7	75.17	1.1	76.10	75.80	5.9	4,255	0.14%
2024/03/18	2.1	75.45	5.3	75.59	75.50	-3.2	4,242	-0.08%
2024/03/15	2.4	74.20	16	74.29	73.90	-13.6	4,206	-0.32%
2024/03/14	2.2	76.28	2	76.45	75.60	0.2	4,111	0.01%
2024/03/13	0.1	76.23	0	0.00	75.80	0.1	4,043	0.00%
2024/03/12	0.2	75.91	4.1	75.22	76.80	-3.9	4,029	-0.10%
2024/03/11	1	75.30	2.1	75.99	75.80	-1	4,022	-0.03%
2024/03/08	9	75.22	9	74.63	74.50	0	4,013	0.00%
2024/03/07	12	76.63	3	76.47	76.00	9	3,928	0.23%
2024/03/06	3	78.47	4.3	77.68	77.20	-1.3	3,856	-0.03%
2024/03/05	2.1	77.25	0.1	77.80	77.00	2	3,702	0.05%
2024/03/04	32	78.43	3	77.67	77.50	29	3,598	0.81%
2024/03/01	17.8	76.86	19.7	77.80	78.20	-1.9	3,347	-0.06%
2024/02/29	0	73.90	0	0.00	74.70	0	3,031	0.00%
2024/02/27	2.1	74.37	0	0.00	73.70	2.1	3,090	0.07%
2024/02/26	0	0.00	5.8	74.67	75.10	-5.8	3,108	-0.19%
2024/02/23	1	74.00	0	0.00	73.50	1	3,065	0.03%
2024/02/21	1.4	74.40	0	74.40	74.40	1.4	3,044	0.05%
2024/02/20	0.2	73.60	3	74.17	74.00	-2.8	3,050	-0.09%
2024/02/19	5	74.68	1.1	74.05	74.00	3.9	3,076	0.13%
2024/02/16	5	74.42	12.1	74.38	74.30	-7.1	3,058	-0.23%
2024/02/15	0	71.25	0	0.00	71.00	0	2,995	0.00%
2024/02/01	0	71.20	0	0.00	71.80	0	3,090	0.00%
2024/01/31	0	0.00	60	70.73	70.60	-60	3,146	-1.91%
2024/01/29	0.3	71.80	0	0.00	72.00	0.3	3,270	0.01%
2024/01/26	0	0.00	10.1	72.00	71.80	-10.1	3,296	-0.30%
2024/01/25	0	71.50	0	0.00	71.50	0	3,299	0.00%
2024/01/24	0.3	71.20	0	0.00	71.40	0.3	3,314	0.01%
2024/01/23	0	0.00	5	70.70	71.00	-5	3,347	-0.15%
2024/01/22	1.2	69.83	0.5	70.20	70.50	0.7	3,364	0.02%
2024/01/19	0.1	70.00	0.1	69.90	69.70	0	3,399	0.00%
2024/01/18	0	68.80	3	68.40	68.60	-3	3,414	-0.09%
2024/01/17	2.5	69.29	0	70.20	68.70	2.5	3,430	0.07%
2024/01/16	1.2	70.10	2.4	70.40	70.20	-1.2	3,405	-0.04%
2024/01/15	3	70.93	5	70.60	71.00	-2	3,379	-0.06%
2024/01/12	0.1	71.40	0	0.00	70.90	0.1	3,407	0.00%
2024/01/11	1.5	70.92	0	0.00	70.90	1.5	3,456	0.04%
2024/01/10	1.2	70.95	2	71.00	70.80	-0.8	3,585	-0.02%
2024/01/09	1.6	71.81	3	72.60	71.60	-1.4	3,628	-0.04%
2024/01/08	2.1	72.53	5	72.60	71.80	-2.9	3,734	-0.08%
2024/01/05	2.5	72.70	10	72.70	72.20	-7.5	3,769	-0.20%
2024/01/04	17.6	75.51	0.1	75.10	73.40	17.6	3,788	0.46%
2024/01/03	6	74.23	26.1	74.66	74.80	-20.1	3,632	-0.55%
2024/01/02	1	72.80	0	0.00	73.20	1	3,451	0.03%
2023/12/29	0	71.40	1	71.10	71.40	-1	3,427	-0.03%
2023/12/28	0.3	70.98	0	0.00	71.60	0.3	3,544	0.01%
2023/12/26	10	70.40	0	0.00	70.60	10	3,706	0.27%
2023/12/22	0	0.00	2	70.55	70.60	-2	3,943	-0.05%
2023/12/21	1	70.10	0	0.00	70.30	1	4,189	0.02%
2023/12/20	0	0.00	1	70.80	70.60	-1	4,404	-0.02%
2023/12/19	1.2	70.51	0	0.00	70.30	1.2	4,447	0.03%
2023/12/18	3.2	71.19	3	70.90	70.80	0.2	4,475	0.00%
2023/12/15	4	72.60	2	72.50	72.10	2	4,477	0.04%
2023/12/14	1.2	73.05	3	73.60	72.90	-1.8	4,611	-0.04%
2023/12/13	1	72.90	0	0.00	72.80	1	4,617	0.02%
2023/12/12	1	73.50	0	0.00	73.20	1	4,646	0.02%
2023/12/11	0	0.00	5	74.04	74.00	-5	4,638	-0.11%
2023/12/08	1	73.20	5	73.14	73.20	-4	4,621	-0.09%
2023/12/07	1	73.50	1	74.00	73.00	0	4,698	0.00%
2023/12/06	10	73.60	4	73.78	73.70	6	4,719	0.13%
2023/12/05	0	0.00	0.7	72.70	72.50	-0.7	4,703	-0.01%
2023/12/04	1	73.20	0	0.00	73.20	1	4,719	0.02%
2023/12/01	2	73.85	4	73.85	73.80	-2	4,794	-0.04%
2023/11/30	5	72.86	0	0.00	72.80	5	4,888	0.10%
2023/11/29	0.2	73.70	4	73.80	73.40	-3.8	5,085	-0.07%
2023/11/28	0	0.00	1.2	73.68	73.50	-1.2	5,336	-0.02%
2023/11/27	9.4	73.49	0	0.00	73.20	9.4	5,389	0.17%
2023/11/24	4	74.68	1.1	74.71	74.70	3	5,448	0.05%
2023/11/22	4.2	73.28	0	0.00	73.80	4.2	5,429	0.08%
2023/11/21	1.5	73.50	12	73.66	73.50	-10.5	5,492	-0.19%
2023/11/20	3.2	73.04	2	73.05	73.00	1.2	5,495	0.02%
2023/11/17	1	73.20	0.3	73.20	73.30	0.8	5,509	0.01%
2023/11/16	0.4	72.89	1	72.90	73.30	-0.6	5,520	-0.01%
2023/11/15	0	0.00	5	72.16	72.40	-5	5,523	-0.09%
2023/11/14	1.5	72.83	0	0.00	71.50	1.5	5,597	0.03%
2023/11/13	4.1	72.40	1	72.80	71.80	3.1	5,644	0.05%
2023/11/10	0.1	72.60	0	0.00	73.00	0.1	5,786	0.00%
2023/11/09	2	72.50	2	72.90	72.80	0	6,017	0.00%
2023/11/08	9.3	72.38	0	0.00	72.40	9.3	6,229	0.15%
2023/11/07	8	71.00	16	71.99	71.70	-8	6,338	-0.13%
2023/11/06	0.3	70.10	0	0.00	71.50	0.3	6,505	0.00%
2023/11/02	2	69.10	2	69.00	68.90	0	7,125	0.00%
2023/11/01	0	67.00	1.2	67.00	67.30	-1.2	7,228	-0.02%
2023/10/31	0.1	66.90	0	0.00	66.50	0.1	7,527	0.00%
2023/10/27	3.3	69.02	0	0.00	68.30	3.3	8,066	0.04%
2023/10/26	0.3	70.50	3.1	70.33	69.60	-2.8	8,247	-0.03%
2023/10/25	0.3	71.00	0.2	71.19	70.80	0.1	8,297	0.00%
2023/10/24	2.1	68.25	1	68.30	70.00	1.1	8,337	0.01%
2023/10/23	5.5	68.70	0	0.00	68.50	5.5	8,390	0.07%
2023/10/20	10.2	67.66	0	0.00	67.80	10.2	8,540	0.12%
2023/10/19	1.4	68.04	4	68.00	68.90	-2.6	8,647	-0.03%
2023/10/18	1.4	68.78	7	68.86	68.20	-5.6	8,914	-0.06%
2023/10/17	12.1	71.42	3.1	71.61	70.80	9	9,277	0.10%
2023/10/16	3.6	71.75	1	71.10	71.30	2.6	9,451	0.03%
2023/10/13	2.1	73.77	2.1	74.27	73.60	0	9,509	0.00%
2023/10/12	3.1	73.50	6	72.98	73.90	-2.9	9,610	-0.03%
2023/10/11	0.1	72.93	0	0.00	72.40	0.1	9,624	0.00%
2023/10/06	0	74.20	5	73.90	73.80	-5	9,717	-0.05%
2023/10/05	1	73.90	1	74.00	73.90	0	9,861	0.00%
2023/10/04	6.9	73.74	0	0.00	73.40	6.9	9,957	0.07%
2023/10/03	2	76.00	0.1	76.80	75.70	1.9	9,996	0.02%
2023/10/02	1.2	78.08	1	76.60	76.60	0.2	10,056	0.00%
2023/09/28	4	77.12	19.1	76.94	77.70	-15.1	10,054	-0.15%
2023/09/27	6	75.70	1.1	76.24	75.10	4.9	10,021	0.05%
2023/09/26	24	77.24	8.1	76.25	75.90	15.9	10,196	0.16%
2023/09/25	4.1	75.03	11.4	76.82	77.60	-7.3	10,246	-0.07%
2023/09/22	14	72.40	9	72.40	72.30	5	10,236	0.05%
2023/09/21	2.1	73.43	2	73.75	73.40	0.1	10,374	0.00%
2023/09/20	2.6	75.30	1	75.20	75.40	1.6	10,506	0.02%
2023/09/19	12	76.18	3	75.87	75.80	9	10,806	0.08%
2023/09/18	0	0.00	5	74.28	73.90	-5	10,807	-0.05%
2023/09/15	2	74.20	1	73.80	74.30	1	10,898	0.01%
2023/09/14	2	72.60	1	72.50	72.70	1	11,193	0.01%
2023/09/12	4	71.95	1	71.80	71.60	3	11,564	0.03%
2023/09/11	2.1	73.89	0	0.00	73.00	2.1	11,688	0.02%
2023/09/07	0	0.00	1	74.80	75.40	-1	12,463	-0.01%
2023/09/05	1	74.80	1	74.70	76.30	0	13,385	0.00%
2023/09/04	20	76.51	11	75.95	75.50	9	13,750	0.07%
2023/09/01	8	75.11	4	76.88	75.50	4	14,278	0.03%
2023/08/31	8	74.04	8	74.21	74.30	0	14,823	0.00%
2023/08/30	13	73.54	4	73.55	74.00	9	15,301	0.06%
2023/08/29	3	71.10	2	71.20	71.90	1	15,761	0.01%
2023/08/28	0.4	71.16	0	0.00	70.60	0.4	16,037	0.00%
2023/08/25	2	72.40	2	71.70	71.50	0	16,462	0.00%
2023/08/24	1.2	71.17	2	71.90	71.80	-0.8	16,782	0.00%
2023/08/23	0.5	71.04	0	0.00	71.30	0.5	17,095	0.00%
2023/08/22	1.3	71.29	0	0.00	71.00	1.3	17,296	0.01%
2023/08/21	2.4	71.87	0	0.00	71.70	2.4	17,532	0.01%
2023/08/18	3	71.97	1	73.80	71.50	2	17,671	0.01%
2023/08/17	8	73.14	10	73.07	73.40	-2	17,866	-0.01%
2023/08/16	12.5	71.47	11	71.51	71.70	1.5	18,238	0.01%
2023/08/15	8.3	74.05	19.5	72.65	73.00	-11.2	18,713	-0.06%
2023/08/14	2.2	76.25	2	75.80	74.20	0.2	19,227	0.00%
2023/08/11	8	79.11	5	78.84	77.50	3	19,757	0.02%
2023/08/10	5	79.50	2	79.65	79.00	3	20,170	0.01%
2023/08/09	8	81.84	7	81.94	82.30	1	20,328	0.00%
2023/08/08	5	82.48	18	80.81	83.40	-13	20,506	-0.06%
2023/08/07	12.3	78.07	30	77.25	79.10	-17.7	20,426	-0.09%
2023/08/04	14.3	78.08	10	78.12	77.50	4.3	20,510	0.02%
2023/08/02	25	81.26	21.4	81.03	81.80	3.6	20,505	0.02%
2023/08/01	9	78.43	2	78.20	78.80	7	20,298	0.03%
2023/07/31	16	80.85	15	80.29	78.90	1	20,437	0.00%
2023/07/28	7	77.26	2.2	78.15	78.40	4.8	21,027	0.02%
2023/07/26	3.5	76.79	4	76.45	76.10	-0.5	21,842	0.00%
2023/07/25	4.4	78.37	2	78.10	78.00	2.4	22,172	0.01%
2023/07/24	4.1	77.12	3.1	77.00	77.10	1	22,230	0.00%
2023/07/21	39.5	80.63	18	80.03	78.10	21.5	22,378	0.10%
2023/07/20	42.6	82.42	25	83.21	83.00	17.6	22,924	0.08%
2023/07/19	8.1	78.86	1	78.70	78.60	7.1	22,563	0.03%
2023/07/18	1.2	76.86	0	0.00	77.00	1.2	23,014	0.01%
2023/07/17	2.1	78.86	1	79.70	78.90	1.1	23,088	0.00%
2023/07/14	4	80.35	22.1	80.43	80.10	-18	23,230	-0.08%
2023/07/13	5.2	80.77	12.4	81.02	80.40	-7.2	23,478	-0.03%
2023/07/12	2.1	80.72	19.1	81.15	80.80	-17	24,097	-0.07%
2023/07/11	10.2	83.57	17	82.18	82.20	-6.8	24,082	-0.03%
2023/07/10	3	82.20	16	82.58	83.10	-13	24,382	-0.05%
2023/07/07	3.1	83.93	3.1	83.78	83.80	0	24,802	0.00%
2023/07/06	3.1	85.61	2.2	86.13	85.20	0.8	25,449	0.00%
2023/07/05	9.4	86.07	43	86.25	85.50	-33.6	25,607	-0.13%
2023/07/04	10.1	88.39	10	87.91	87.30	0.1	25,626	0.00%
2023/07/03	43.3	88.10	8	87.49	86.60	35.3	25,393	0.14%
2023/06/30	54	89.24	25	88.05	89.50	29	25,111	0.12%
2023/06/29	1.1	86.23	3.1	86.12	86.30	-2	24,901	-0.01%
2023/06/28	17.1	86.10	4	85.88	86.30	13.1	24,739	0.05%
2023/06/27	40.2	87.00	47.2	84.50	85.00	-7	24,643	-0.03%
2023/06/26	10.1	88.09	10	89.11	88.30	0.1	24,365	0.00%
2023/06/21	12.4	90.93	12	92.22	91.10	0.4	24,200	0.00%
2023/06/20	33.6	90.78	12	91.23	91.50	21.6	24,116	0.09%
2023/06/19	9	93.38	12.1	93.67	93.10	-3.1	23,817	-0.01%
2023/06/16	15.2	92.74	7.3	92.61	91.80	8	23,663	0.03%
2023/06/15	2.1	93.05	5.1	93.42	92.70	-3	23,458	-0.01%
2023/06/14	27.3	92.65	26.1	91.92	91.70	1.2	23,270	0.01%
2023/06/13	30.2	93.92	32	92.94	92.60	-1.8	23,110	-0.01%
2023/06/12	17.1	95.35	8.1	94.77	93.20	9	22,559	0.04%
2023/06/09	18	95.19	25.1	95.83	97.80	-7.1	22,141	-0.03%
2023/06/08	13.8	95.01	15.1	94.92	92.20	-1.4	21,646	-0.01%
2023/06/07	33.2	92.39	40.1	93.33	94.50	-6.9	21,228	-0.03%
2023/06/06	50.2	91.76	48.1	91.12	91.50	2.1	20,534	0.01%
2023/06/05	25.7	90.63	6.1	90.43	90.20	19.6	19,783	0.10%
2023/06/02	27.2	84.37	34.4	85.70	88.10	-7.2	19,329	-0.04%
2023/06/01	18.7	79.45	8.2	79.39	80.10	10.5	18,824	0.06%
2023/05/31	18.1	77.00	37.1	77.08	79.60	-19.1	18,523	-0.10%
2023/05/30	18.2	75.63	26.1	74.97	74.50	-8	18,051	-0.04%
2023/05/29	7.1	73.10	17	73.56	74.20	-9.9	17,676	-0.06%
2023/05/26	2.2	70.99	11.1	70.22	70.20	-9	17,338	-0.05%
2023/05/25	32.2	72.32	23	71.99	71.50	9.2	17,169	0.05%
2023/05/24	36	71.97	30.4	71.79	72.30	5.6	16,995	0.03%
2023/05/23	15.4	72.10	25.1	72.35	72.50	-9.7	16,984	-0.06%
2023/05/22	34.6	72.16	23.2	71.94	71.90	11.4	16,771	0.07%
2023/05/19	31.2	70.51	20.1	71.17	70.00	11.1	16,387	0.07%
2023/05/18	37.1	67.43	35.1	67.87	68.60	2	15,863	0.01%
2023/05/17	34	63.74	45.1	64.00	66.30	-11.1	15,491	-0.07%
2023/05/16	23.2	61.60	10.2	61.42	60.80	13	14,738	0.09%
2023/05/15	4.3	60.61	4.2	59.94	61.30	0.1	14,273	0.00%
2023/05/12	20.1	58.68	11	58.79	59.50	9.1	13,911	0.07%
2023/05/11	20.1	58.68	11	58.79	57.40	9.1	13,424	0.07%
2023/05/10	10	59.06	3	58.97	59.30	7	13,106	0.05%
2023/05/09	9.2	59.43	11	58.53	58.20	-1.8	12,898	-0.01%
2023/05/08	8.2	59.35	6	59.50	60.10	2.2	12,595	0.02%
2023/05/05	8.1	59.26	15.2	59.23	59.20	-7.1	12,370	-0.06%
2023/05/04	117.1	59.49	44.1	59.57	60.00	73	12,101	0.60%	大買/
2023/05/03	17.1	57.64	19	58.12	57.70	-1.9	11,301	-0.02%
2023/05/02	13.1	56.57	38	57.44	58.50	-24.9	10,980	-0.23%
2023/04/28	13	55.23	86.1	55.11	54.70	-73.1	10,411	-0.70%
2023/04/27	60.1	54.05	12.2	54.21	53.80	47.9	9,990	0.48%
2023/04/26	15.2	53.85	23.1	53.39	53.20	-7.9	9,766	-0.08%
2023/04/25	67.1	55.27	36.1	55.50	53.20	31	9,472	0.33%
2023/04/24	14.1	53.24	4.4	53.05	52.90	9.8	8,628	0.11%
2023/04/21	13.3	54.70	15.1	54.64	53.50	-1.8	8,485	-0.02%
2023/04/20	3	53.07	4.1	53.63	53.00	-1	7,788	-0.01%
2023/04/19	13.1	54.05	8.1	54.85	54.00	4.9	7,525	0.07%
2023/04/18	18.3	53.97	3.1	53.06	53.20	15.2	7,243	0.21%
2023/04/17	56.1	54.33	45.8	54.31	54.40	10.3	6,915	0.15%
2023/04/14	1	52.10	5.1	52.10	52.10	-4.1	6,129	-0.07%
2023/04/13	40.2	47.92	14.1	47.90	47.45	26.1	5,970	0.44%
2023/04/12	7.2	47.12	10	48.16	50.00	-2.8	5,529	-0.05%
2023/04/11	29	46.00	27.1	45.62	45.50	1.9	4,948	0.04%
2023/04/10	5	43.38	6.3	44.31	45.25	-1.3	4,171	-0.03%
2023/04/07	0.3	40.50	7	40.48	41.15	-6.7	3,913	-0.17%
2023/04/06	1	39.55	20	39.35	39.55	-19	3,762	-0.50%
2023/03/30	1	39.00	1.5	39.03	39.05	-0.5	3,742	-0.01%
2023/03/29	1	38.45	1	38.95	39.10	0	3,763	0.00%
2023/03/28	23	38.85	0	0.00	38.50	23	3,879	0.59%
2023/03/27	0	39.95	0	0.00	39.85	0	3,926	0.00%
2023/03/24	2	38.83	0	0.00	38.85	2	3,901	0.05%
2023/03/23	2	38.83	0	0.00	38.85	2	3,885	0.05%
2023/03/22	5	39.00	1	39.10	39.30	4	3,878	0.10%
2023/03/21	3	38.67	5	38.85	38.55	-2	3,918	-0.05%
2023/03/20	1	38.70	0	0.00	38.75	1	3,892	0.03%
2023/03/16	1	38.80	2	38.45	38.80	-1	3,985	-0.03%
2023/03/15	0	0.00	5	39.75	39.80	-5	3,921	-0.13%
2023/03/14	0.1	40.06	0	0.00	40.00	0.1	3,932	0.00%
2023/03/13	0	0.00	1	41.20	40.65	-1	4,004	-0.02%
2023/03/10	1	40.25	0	0.00	40.20	1	4,042	0.02%
2023/03/09	5	41.30	1	41.60	41.65	4	3,993	0.10%
2023/03/08	1	41.40	4	41.40	41.65	-3	3,983	-0.08%
2023/03/07	6	40.35	17	40.61	41.00	-11	4,050	-0.27%
2023/03/06	1	40.20	9	39.98	40.20	-8	3,982	-0.20%
2023/03/02	5	39.35	0	0.00	39.40	5	3,935	0.13%
2023/03/01	5	39.20	2.1	39.30	39.35	2.9	3,944	0.07%
2023/02/24	0	0.00	5	40.15	39.80	-5	3,920	-0.13%
2023/02/21	9.5	40.06	2	39.88	39.80	7.5	3,778	0.20%
2023/02/20	3	39.73	3.1	39.62	39.30	-0.1	3,620	0.00%
2023/02/17	3	39.07	3.3	39.31	39.40	-0.3	3,564	-0.01%
2023/02/16	7.1	38.48	12.2	38.09	38.85	-5.1	3,501	-0.15%
2023/02/15	21.3	38.32	5	38.94	38.30	16.3	3,490	0.47%
2023/02/14	1	36.70	0	36.60	37.05	1	3,135	0.03%
2023/02/13	2	37.05	6	36.34	37.15	-4	3,122	-0.13%
2023/02/10	0	35.75	0	0.00	35.50	0	3,011	0.00%
2023/02/09	5	35.75	0	0.00	35.65	5	2,998	0.17%
2023/02/08	0	0.00	1	35.70	35.70	-1	2,997	-0.03%
2023/02/06	0	35.75	1	35.70	35.40	-1	3,034	-0.03%
2023/02/03	1.2	35.67	0	0.00	35.70	1.2	3,090	0.04%
2023/02/02	1	35.45	0	0.00	35.60	1	3,078	0.03%
2023/01/30	0	34.65	4	35.23	35.25	-4	3,050	-0.13%
2023/01/17	0	34.03	0	0.00	34.10	0	3,006	0.00%
2023/01/16	0.1	34.05	0	0.00	33.95	0.1	3,023	0.00%
2023/01/12	3	34.30	3	34.20	34.20	0	3,064	0.00%
2023/01/11	1	34.00	0	0.00	34.00	1	3,048	0.03%
2023/01/06	10	34.35	3	34.30	34.30	7	3,106	0.23%
2022/12/30	1	33.80	0	0.00	33.85	1	3,326	0.03%
2022/12/21	0.1	33.90	0	0.00	33.55	0.1	3,944	0.00%
2022/12/20	7.1	33.71	10	34.60	33.45	-2.9	4,156	-0.07%
2022/12/19	2	34.98	0	0.00	34.80	2	4,102	0.05%
2022/12/16	1	36.05	0	0.00	35.95	1	4,029	0.02%
2022/12/14	0	0.00	3	36.45	36.80	-3	4,342	-0.07%
2022/12/13	4	36.55	1	36.40	36.25	3	4,421	0.07%
2022/12/12	1	37.00	0	0.00	37.40	1	4,480	0.02%
2022/12/09	2	37.83	0	0.00	37.70	2	4,498	0.04%
2022/12/08	1	38.00	1	38.00	38.30	0	4,487	0.00%
2022/12/07	1	37.50	1	37.10	37.15	0	4,484	0.00%
2022/12/05	1	37.85	3	37.90	37.75	-2	4,428	-0.05%
2022/12/02	1	37.20	1	37.35	37.25	0	4,335	0.00%
2022/12/01	2	36.20	1	36.60	36.35	1	4,206	0.02%
2022/11/30	1	35.95	0	0.00	36.20	1	4,207	0.02%
2022/11/29	12	36.30	2	36.65	36.25	10	4,183	0.24%
2022/11/24	3	36.55	4	36.23	36.30	-1	4,152	-0.02%
2022/11/23	3	36.18	7	36.14	36.35	-4	4,124	-0.10%
2022/11/22	3	35.48	0	0.00	35.45	3	4,100	0.07%
2022/11/21	2	35.60	0	0.00	35.80	2	4,098	0.05%
2022/11/18	0	0.00	1	35.25	35.20	-1	4,100	-0.02%
2022/11/17	3	35.58	4	35.39	35.55	-1	4,109	-0.02%
2022/11/16	4.1	35.56	4	35.31	35.50	0.1	4,092	0.00%
2022/11/15	1	35.80	1	35.65	35.65	0	4,077	0.00%
2022/11/14	1	36.10	0	0.00	36.15	1	4,088	0.02%
2022/11/11	4.1	36.29	0	0.00	36.05	4.1	4,036	0.10%
2022/11/10	1	37.35	0	0.00	37.35	1	3,936	0.03%
2022/11/09	0	0.00	2	38.73	38.85	-2	3,920	-0.05%
2022/11/03	1	38.40	0	0.00	38.60	1	4,165	0.02%
2022/11/02	0	0.00	1	38.20	38.20	-1	4,174	-0.02%
2022/11/01	0	37.90	0	0.00	38.30	0	4,155	0.00%
2022/10/28	0	0.00	1	36.20	36.10	-1	4,146	-0.02%
2022/10/14	1	37.10	2	37.23	36.85	-1	4,626	-0.02%
2022/10/13	1	36.50	1	36.02	36.10	0	4,672	0.00%
2022/10/07	1	38.50	2	39.48	39.55	-1	4,887	-0.02%
2022/10/06	2	38.80	0	0.00	38.80	2	4,918	0.04%
2022/10/04	1	37.85	1	37.95	38.10	0	5,018	0.00%
2022/10/03	1	37.50	0	0.00	37.35	1	5,003	0.02%
2022/09/30	1	39.35	2	38.92	38.30	-1	4,996	-0.02%
2022/09/29	4	40.60	3	40.67	40.10	1	4,925	0.02%
2022/09/28	0	0.00	1	41.00	40.30	-1	4,745	-0.02%
2022/09/27	11	40.51	11.1	41.05	41.70	-0.1	4,676	0.00%
2022/09/26	0	0.00	1	39.50	39.50	-1	4,500	-0.02%
2022/09/23	1	40.85	0	0.00	40.30	1	4,555	0.02%
2022/09/22	2	41.48	2	41.59	41.40	0	4,608	0.00%
2022/09/21	1	40.40	8	41.04	40.95	-7	4,694	-0.15%
2022/09/20	0	0.00	6	39.38	39.20	-6	4,523	-0.13%
2022/09/19	3	38.97	12	39.00	39.05	-9	4,655	-0.19%
2022/09/16	0	0.00	11	38.08	38.10	-11	4,830	-0.23%
2022/09/15	9	37.93	1	37.90	37.85	8	5,229	0.15%
2022/09/14	7	37.29	0	0.00	37.60	7	5,397	0.13%
2022/09/12	0	36.60	1	36.90	36.75	-1	5,949	-0.02%
2022/09/08	0	0.00	1	36.25	36.40	-1	6,250	-0.02%
2022/09/06	0	35.70	0	0.00	35.45	0	6,947	0.00%
2022/09/05	0	36.95	0	36.70	36.25	0	6,993	0.00%
2022/09/02	1	36.85	0	0.00	37.00	1	6,981	0.01%
2022/08/31	3	35.80	9	36.30	36.40	-6	6,872	-0.09%
2022/08/30	1	35.85	1	35.75	35.85	0	6,851	0.00%
2022/08/29	2	35.10	1	35.60	35.70	1	6,893	0.01%
2022/08/25	10	35.79	3	36.00	35.65	7	6,968	0.10%
2022/08/24	3	36.05	2	35.95	36.10	1	6,956	0.01%
2022/08/23	3	35.10	0	0.00	35.25	3	6,934	0.04%
2022/08/22	3	35.37	0	0.00	35.45	3	6,947	0.04%
2022/08/19	0.1	35.30	1	35.60	35.25	-1	6,979	-0.01%
2022/08/17	2	36.28	0	0.00	36.30	2	7,115	0.03%
2022/08/16	0	0.00	3	35.75	35.80	-3	7,124	-0.04%
2022/08/15	4	35.89	0	0.00	35.70	4	7,099	0.06%
2022/08/12	6	36.24	3	36.55	35.95	3	7,051	0.04%
2022/08/11	1	37.70	4	37.85	37.60	-3	6,912	-0.04%
2022/08/10	0	0.00	12	38.78	38.75	-12	6,840	-0.18%
2022/08/08	3	37.53	0	0.00	37.90	3	6,843	0.04%
2022/08/04	0	37.00	2	36.93	37.25	-2	6,798	-0.03%
2022/08/02	4	38.40	3	38.15	38.05	1	6,709	0.01%
2022/08/01	2	38.15	0	0.00	38.20	2	6,657	0.03%
2022/07/29	0	38.30	1	38.00	38.25	-1	6,618	-0.01%
2022/07/27	0	0.00	3	38.03	37.95	-3	6,500	-0.05%
2022/07/26	5	38.53	6.1	38.02	37.75	-1.1	6,453	-0.02%
2022/07/25	3.1	37.58	6	36.69	37.80	-2.9	6,271	-0.05%
2022/07/21	0	0.00	0	35.30	35.20	0	6,049	0.00%
2022/07/20	0	0.00	1	35.90	35.85	-1	6,011	-0.02%
2022/07/19	1	36.45	1	36.70	36.70	0	5,937	0.00%
2022/07/18	3	35.85	14.2	35.93	36.10	-11.2	5,799	-0.19%
2022/07/15	10.2	35.26	60	35.73	36.00	-49.9	5,685	-0.88%
2022/07/14	1	33.30	1	34.30	34.95	0	5,528	0.00%
2022/07/13	2	34.50	0	0.00	34.45	2	5,429	0.04%
2022/07/12	0	0.00	1	35.05	35.00	-1	5,345	-0.02%
2022/07/11	0	0.00	1	34.65	34.65	-1	5,231	-0.02%
2022/07/08	1	35.30	9	34.90	34.70	-8	5,206	-0.15%
2022/07/07	10	34.37	9	34.51	34.80	1	5,139	0.02%
2022/07/05	4	34.40	4	34.00	34.10	0	5,026	0.00%
2022/07/04	0	0.00	21	33.41	33.85	-21	4,972	-0.42%
2022/07/01	4	33.98	5	33.80	33.00	-1	4,914	-0.02%
2022/06/30	13	35.66	1	35.35	35.25	12	4,766	0.25%
2022/06/29	2	35.78	0	0.00	36.20	2	4,638	0.04%
2022/06/28	1	34.80	1	34.70	34.75	0	4,444	0.00%
2022/06/27	19	35.47	7.1	35.35	35.25	11.9	4,362	0.27%
2022/06/24	4.1	34.43	3	35.55	35.65	1.1	4,121	0.03%
2022/06/23	17	35.12	27.3	33.42	34.10	-10.3	3,793	-0.27%
2022/06/22	8	34.12	15.2	34.78	34.30	-7.2	3,352	-0.21%
2022/06/21	4.5	35.31	13	35.27	35.15	-8.5	3,126	-0.27%
2022/06/20	4	33.99	9	34.38	33.90	-5	2,735	-0.18%
2022/06/17	7	34.14	9	34.39	34.80	-2	2,472	-0.08%
2022/06/16	18	33.74	29	33.92	33.60	-11	2,146	-0.51%
2022/06/15	19	32.93	19	32.88	32.85	0	1,687	0.00%
2022/06/14	3	31.88	0	0.00	32.00	3	1,409	0.21%
2022/06/13	1	30.50	0	0.00	30.90	1	1,328	0.08%
2022/06/10	2	30.68	1	30.80	31.10	1	1,310	0.08%
2022/06/08	0	0.00	4	30.66	30.85	-4	1,294	-0.31%
2022/06/07	2	30.55	1.5	30.83	30.35	0.5	1,285	0.04%
2022/06/06	0	0.00	0.5	31.60	31.50	-0.5	1,239	-0.04%
2022/06/02	7	31.96	20	32.02	32.10	-13	1,228	-1.06%
2022/05/31	0	0.00	2	31.35	31.40	-2	1,136	-0.18%
2022/05/27	0	0.00	2	30.98	31.05	-2	1,099	-0.18%
2022/05/26	35	30.37	33	30.61	30.80	2	1,052	0.19%
2022/05/25	3	29.90	3	29.93	29.90	0	911	0.00%
2022/05/19	2	28.80	2	28.73	28.85	0	845	0.00%
2022/05/17	7	28.95	6	28.91	28.85	1	938	0.11%
2022/05/16	2	28.90	0	0.00	28.90	2	916	0.22%
2022/05/12	0.1	26.65	0	0.00	26.55	0.1	875	0.01%
2022/05/10	1	27.10	0	0.00	27.20	1	858	0.12%
2022/04/27	0	27.40	0	0.00	27.65	0	888	0.00%
2022/04/22	0	0.00	1	28.10	28.15	-1	881	-0.11%
2022/04/21	1	28.20	0	0.00	28.10	1	885	0.11%
2022/04/19	0	28.03	0	0.00	28.05	0	891	0.00%
2022/04/15	0.2	28.06	0	0.00	27.90	0.2	918	0.02%
2022/04/14	3	28.52	0	0.00	28.40	3	912	0.33%
2022/04/13	2	28.45	0	0.00	28.50	2	910	0.22%
2022/04/12	0	0.00	1	28.30	28.20	-1	933	-0.11%
2022/04/11	0	28.45	0	0.00	28.10	0	930	0.00%
2022/04/07	0.1	28.30	0	0.00	28.15	0.1	929	0.01%
2022/04/01	0	0.00	0	28.85	28.90	0	920	0.00%
2022/03/24	0	0.00	2	28.90	28.90	-2	856	-0.23%
2022/03/22	0	0.00	1	29.05	29.00	-1	852	-0.12%
2022/03/21	2	28.75	0	0.00	28.90	2	849	0.24%
2022/03/17	0	28.50	0	0.00	28.60	0	852	0.00%
2022/03/16	0	28.15	0	0.00	27.95	0	848	0.00%
2022/03/15	1	27.95	0	0.00	27.95	1	847	0.12%
2022/03/10	2	28.00	14	27.95	28.00	-12	848	-1.41%
2022/03/02	0	0.00	1	28.60	28.55	-1	791	-0.13%
2022/03/01	1	28.70	0	0.00	28.75	1	783	0.13%
2022/02/25	0	0.00	1	28.30	28.30	-1	778	-0.13%
2022/02/24	0	0.00	1	28.45	28.20	-1	771	-0.13%
2022/02/23	1	29.00	0	0.00	28.95	1	753	0.13%
2022/02/21	1	29.40	0	0.00	29.40	1	730	0.14%
2022/02/18	2	29.10	0	0.00	29.25	2	708	0.28%
2022/02/17	3	29.17	0	0.00	29.05	3	666	0.45%
2022/02/15	0	0.00	3	27.48	27.50	-3	590	-0.51%
2022/02/14	0	27.15	0	0.00	27.05	0	581	0.00%
2022/02/10	1	27.20	0	0.00	27.20	1	578	0.17%
2022/01/26	0.2	26.90	0	0.00	26.80	0.2	555	0.04%
2022/01/25	1	26.60	0	0.00	26.85	1	554	0.18%
2022/01/24	0	27.00	0	0.00	26.95	0	547	0.00%
2022/01/13	0	0.00	0	27.70	27.65	0	586	0.00%
2022/01/12	0	0.00	0	27.40	27.40	0	585	0.00%
2022/01/11	1	27.65	0	0.00	27.45	1	582	0.17%
2022/01/06	0.2	27.15	0	0.00	27.15	0.2	538	0.04%
2022/01/04	2	26.95	0	0.00	27.05	2	515	0.39%
2021/12/29	1	26.95	0	0.00	27.05	1	520	0.19%
2021/12/28	0	0.00	1	26.85	26.90	-1	515	-0.19%
2021/12/23	1	26.50	0	0.00	26.55	1	532	0.19%
2021/12/10	0	0.00	1	26.65	26.90	-1	573	-0.17%
2021/12/07	1	26.30	1	26.30	26.25	0	569	0.00%
2021/12/02	0	0.00	1	26.10	26.15	-1	581	-0.17%
2021/12/01	0	0.00	0	26.13	26.30	0	582	0.00%
2021/11/30	0	0.00	1	26.60	26.05	-1	584	-0.17%
2021/11/26	2	26.65	0	0.00	26.50	2	595	0.34%
2021/11/19	0	0.00	0	26.95	26.70	0	625	0.00%
2021/11/17	0	26.60	0	0.00	26.75	0	634	0.00%
2021/11/16	0	0.00	0	26.70	26.70	0	643	0.00%
2021/11/15	0	0.00	1	26.65	26.60	-1	659	-0.15%
2021/11/12	1	26.65	0	0.00	26.70	1	676	0.15%
2021/11/09	0.2	26.80	0	26.85	26.70	0.2	721	0.03%
2021/11/03	0	0.00	0	26.80	26.95	0	776	0.00%
2021/10/28	0	27.15	0	27.15	26.90	0	796	0.00%
2021/10/20	4	26.40	0	0.00	26.65	4	776	0.51%
2021/10/18	1	26.50	0	0.00	26.70	1	789	0.13%
2021/10/07	0	0.00	1	26.45	26.45	-1	877	-0.11%
2021/10/06	1	25.85	0	0.00	25.85	1	902	0.11%
2021/10/05	0	26.05	0	26.05	25.85	0	918	0.00%
2021/10/04	1	26.15	0	0.00	26.00	1	928	0.11%
2021/10/01	2	26.30	0	0.00	26.00	2	929	0.22%
2021/09/23	0	0.00	45	26.75	26.60	-45	1,034	-4.35%
2021/09/17	1	27.55	0	0.00	27.50	1	1,059	0.09%
2021/09/13	0	27.10	0.1	27.10	27.00	-0.1	1,089	-0.01%
2021/08/27	0	0.00	5	26.15	26.40	-5	1,179	-0.42%
2021/08/25	0	0.00	1	26.05	26.10	-1	1,212	-0.08%
2021/08/19	5	26.25	0	0.00	26.30	5	1,221	0.41%
2021/08/18	2	26.45	0	0.00	26.70	2	1,220	0.16%
2021/08/17	1	26.30	0	0.00	26.60	1	1,227	0.08%
2021/08/16	1	26.30	0	0.00	26.80	1	1,226	0.08%
2021/08/11	1	27.50	0	0.00	27.45	1	1,292	0.08%
2021/08/06	15	28.87	0	0.00	28.80	15	1,441	1.04%
2021/08/04	0	0.00	5	28.96	29.00	-5	1,567	-0.32%
2021/07/28	4	28.40	1	28.50	28.40	3	1,790	0.17%
2021/07/27	1	28.75	0	0.00	28.70	1	1,870	0.05%
2021/07/26	1	29.00	0	0.00	28.95	1	1,946	0.05%
2021/07/16	0	0.00	1	29.85	30.00	-1	2,313	-0.04%
2021/07/15	1	29.80	0	29.90	29.70	1	2,368	0.04%
2021/07/09	2	30.15	0	0.00	30.30	2	2,566	0.08%
2021/07/07	2	30.65	7	30.80	30.50	-5	2,662	-0.19%
2021/07/06	0	0.00	5	31.05	31.00	-5	2,663	-0.19%
2021/07/05	5	31.00	0	0.00	30.85	5	2,670	0.19%
2021/06/30	0	0.00	4	30.01	30.20	-4	2,687	-0.15%
2021/06/21	0	29.40	0	0.00	29.55	0	2,876	0.00%
2021/06/16	0	0.00	1	29.00	29.00	-1	2,927	-0.03%
2021/06/15	0.1	29.00	0	0.00	29.00	0.1	2,935	0.00%
2021/06/10	1	28.80	0	0.00	29.00	1	2,969	0.03%
2021/06/04	1	28.90	3	28.95	28.85	-2	3,094	-0.06%
2021/06/02	2	28.50	2	28.68	28.80	0	3,106	0.00%
2021/06/01	0	0.00	1	28.30	28.30	-1	3,107	-0.03%
2021/05/31	0	0.00	10	28.00	27.95	-10	3,121	-0.32%
2021/05/28	0	0.00	0.1	28.05	28.00	-0.1	3,124	0.00%
2021/05/27	1	27.80	0	0.00	27.80	1	3,133	0.03%
2021/05/25	4	28.16	0	0.00	28.10	4	3,169	0.13%
2021/05/21	1	28.00	1	28.00	28.00	0	3,192	0.00%
2021/05/20	3	28.37	1	28.05	27.40	2	3,216	0.06%
2021/05/19	0	0.00	1	27.50	27.35	-1	3,174	-0.03%
2021/05/18	0	27.25	0	0.00	27.10	0	3,171	0.00%
2021/05/17	1	25.50	0	0.00	25.95	1	3,164	0.03%
2021/05/14	4	27.73	1	27.65	27.85	3	3,096	0.10%
2021/05/13	0	0.00	2	26.10	26.20	-2	3,046	-0.07%
2021/05/12	5	26.14	4	26.68	26.20	1	3,017	0.03%
2021/05/11	2	28.65	1	29.90	28.85	1	2,943	0.03%
2021/05/10	1	30.25	1	30.25	30.20	0	2,909	0.00%
2021/05/07	1	30.00	1	30.20	30.00	0	2,941	0.00%
2021/05/06	2	29.50	0	0.00	29.60	2	2,949	0.07%
2021/05/05	3	30.55	4	30.50	30.40	-1	2,901	-0.03%
2021/05/04	1	30.85	3	31.82	30.85	-2	2,901	-0.07%
2021/05/03	1	33.00	5	33.03	32.45	-4	2,851	-0.14%
2021/04/29	1	32.60	8	32.40	32.35	-7	2,799	-0.25%
2021/04/28	3	32.75	1	32.75	32.85	2	2,802	0.07%
2021/04/27	1	33.15	9	33.34	33.55	-8	2,863	-0.28%
2021/04/23	0	0.00	4	31.93	31.95	-4	2,791	-0.14%
2021/04/22	2	32.85	0	0.00	31.85	2	2,912	0.07%
2021/04/21	1	32.50	49	32.52	32.80	-48	2,908	-1.65%
2021/04/20	7	32.80	5	32.45	32.30	2	2,984	0.07%
2021/04/19	42	32.14	2	32.45	32.80	40	3,370	1.19%
2021/04/16	2	31.25	2	31.40	31.45	0	3,448	0.00%
2021/04/15	0	31.40	2	31.50	31.20	-2	3,620	-0.06%
2021/04/14	2	31.20	0	0.00	30.80	2	3,639	0.05%
2021/04/13	3	31.23	5	31.70	30.95	-2	3,745	-0.05%
2021/04/12	1	30.90	0	0.00	30.95	1	3,754	0.03%
2021/04/08	50	31.04	0	0.00	30.95	50	4,097	1.22%
2021/04/06	0	0.00	1	30.95	30.80	-1	4,199	-0.02%
2021/04/01	3	30.80	0	0.00	30.95	3	4,239	0.07%
2021/03/31	27	30.98	25	30.80	31.00	2	4,259	0.05%
2021/03/30	0	0.00	7	31.88	31.75	-7	4,221	-0.17%
2021/03/29	2	31.85	0	0.00	31.90	2	4,237	0.05%
2021/03/25	3	31.60	1	31.55	31.45	2	4,372	0.05%
2021/03/24	0	0.00	3	31.50	31.30	-3	4,399	-0.07%
2021/03/23	6	30.95	0	0.00	30.85	6	4,429	0.14%
2021/03/22	1	31.20	0	0.00	31.30	1	4,481	0.02%
2021/03/19	5	30.90	0	0.00	31.55	5	4,548	0.11%
2021/03/18	0	0.00	4	31.20	31.10	-4	4,584	-0.09%
2021/03/17	0	0.00	4	30.95	30.80	-4	4,743	-0.08%
2021/03/16	2	30.85	0	0.00	30.90	2	4,839	0.04%
2021/03/12	3	31.30	0	0.00	31.25	3	5,185	0.06%
2021/03/11	10	31.78	5	31.50	31.55	5	5,376	0.09%
2021/03/10	6	31.70	5	31.85	31.90	1	5,743	0.02%
2021/03/09	1	30.80	0.5	30.85	30.80	0.5	6,249	0.01%
2021/03/08	4	31.30	0	0.00	31.15	4	6,763	0.06%
2021/03/05	10	31.45	0	0.00	31.30	10	7,780	0.13%
2021/03/04	0	0.00	1	31.75	31.90	-1	7,983	-0.01%
2021/03/02	2	31.50	0	0.00	31.30	2	8,319	0.02%
2021/02/26	1	31.80	0	0.00	31.75	1	8,529	0.01%
2021/02/25	5	32.46	1	32.45	32.45	4	8,575	0.05%
2021/02/24	1	32.30	0	0.00	32.25	1	8,764	0.01%
2021/02/23	1	32.95	0	0.00	32.75	1	8,822	0.01%
2021/02/22	0	0.00	4	32.63	32.75	-4	8,964	-0.04%
2021/02/19	5	32.03	0	0.00	32.05	5	9,225	0.05%
2021/02/18	0	0.00	2	32.45	32.50	-2	9,307	-0.02%
2021/02/03	23	31.71	0	0.00	31.65	23	9,475	0.24%
2021/02/01	0	0.00	10	31.15	31.10	-10	9,466	-0.11%
2021/01/29	1	31.70	0	0.00	31.50	1	9,434	0.01%
2021/01/26	2	33.15	2	32.65	32.60	0	9,329	0.00%
2021/01/21	9	32.30	6	32.38	32.35	3	9,230	0.03%
2021/01/20	4	32.19	34	32.86	31.65	-30	9,183	-0.33%
2021/01/19	2	34.00	4	33.90	33.60	-2	9,055	-0.02%
2021/01/18	5	33.65	5	33.00	33.65	0	9,016	0.00%
2021/01/15	12.1	34.85	12	34.17	34.05	0.1	8,946	0.00%
2021/01/14	10	36.32	13	35.90	35.85	-3	8,803	-0.03%
2021/01/13	29	36.84	8	36.65	36.50	21	8,726	0.24%
2021/01/12	32	37.45	33	37.91	37.20	-1	8,606	-0.01%
2021/01/11	21	36.75	12	36.96	37.15	9	8,148	0.11%
2021/01/08	2	36.45	1.2	35.11	36.00	0.8	7,956	0.01%
2021/01/07	2	34.50	0	0.00	34.60	2	7,763	0.03%
2021/01/06	0	0.00	3	34.77	34.00	-3	7,707	-0.04%
2021/01/05	9	35.95	1	35.85	35.60	8	7,571	0.11%
2021/01/04	4	36.55	11	36.75	36.60	-7	7,495	-0.09%
2020/12/31	10	35.50	10	35.29	35.70	0	7,298	0.00%
2020/12/29	2	35.00	4	35.16	34.80	-2	7,107	-0.03%
2020/12/28	1	34.70	2	34.45	34.70	-1	6,997	-0.01%
2020/12/25	5	34.33	0	0.00	34.00	5	6,929	0.07%
2020/12/22	1	34.80	8	33.79	33.60	-7	6,790	-0.10%
2020/12/21	0	0.00	1.2	34.67	34.75	-1.2	6,715	-0.02%
2020/12/18	2	34.43	33	34.10	33.80	-31	6,645	-0.47%
2020/12/17	2	34.28	1	33.90	33.90	1	6,591	0.02%
2020/12/16	6	33.92	16	34.08	34.60	-10	6,527	-0.15%
2020/12/15	9	34.06	13	33.93	33.35	-4	6,454	-0.06%
2020/12/14	9.1	33.91	15	33.80	33.80	-5.9	6,373	-0.09%
2020/12/11	12	35.42	10	34.22	33.95	2	6,320	0.03%
2020/12/10	45.1	34.59	6	34.74	34.80	39.1	6,143	0.64%
2020/12/09	15.1	34.59	42	35.03	35.00	-26.9	6,043	-0.45%
2020/12/08	3	32.87	2	33.05	33.45	1	5,787	0.02%
2020/12/07	43	33.15	12	33.09	33.10	31	5,684	0.55%
2020/12/04	22	32.90	68.1	32.50	32.75	-46.1	5,496	-0.84%
2020/12/03	18.8	34.63	24.3	34.87	33.80	-5.5	5,105	-0.11%
2020/12/02	22.5	37.43	25.3	38.02	37.50	-2.8	4,553	-0.06%
2020/12/01	120.3	38.05	52	37.20	36.40	68.3	4,037	1.69%	大買/
2020/11/30	14	36.45	7	36.83	37.05	7	3,013	0.23%
2020/11/27	52	32.26	23	32.24	33.70	29	2,808	1.03%
2020/11/26	10	30.03	9	30.12	30.65	1	2,541	0.04%
2020/11/25	34	30.36	36	30.10	30.10	-2	2,501	-0.08%
2020/11/24	2	29.30	1	28.80	29.00	1	2,293	0.04%
2020/11/23	14	28.96	11	29.29	29.30	3	2,224	0.13%
2020/11/20	0	0.00	1	27.75	27.70	-1	2,043	-0.05%
2020/11/19	15	27.97	6	28.25	28.00	9	2,005	0.45%
2020/11/18	1.1	26.75	5	27.43	27.80	-3.9	1,911	-0.20%
2020/11/16	2	25.90	24	25.39	25.55	-22	1,632	-1.35%
2020/11/11	1	23.40	1	23.50	23.80	0	1,572	0.00%
2020/11/10	10	23.27	0	0.00	23.30	10	1,562	0.64%
2020/11/05	1	22.80	0	0.00	22.90	1	1,649	0.06%
2020/11/04	4	22.90	0	0.00	22.95	4	1,726	0.23%
2020/11/03	0	0.00	3	22.65	22.65	-3	1,819	-0.16%
2020/10/28	3	22.90	0	0.00	22.85	3	1,865	0.16%
2020/10/13	0	0.00	1	23.25	23.20	-1	1,921	-0.05%
2020/10/12	0	0.00	1	23.25	23.20	-1	1,944	-0.05%
2020/10/06	1	23.10	1	23.20	23.15	0	1,945	0.00%
2020/09/28	1	22.55	0	0.00	22.60	1	1,953	0.05%
2020/09/23	2	23.30	0	0.00	23.20	2	1,915	0.10%
2020/09/22	2	23.45	0	0.00	23.35	2	1,891	0.11%
2020/09/18	6	23.82	0	0.00	23.80	6	1,883	0.32%
2020/09/09	0	0.00	3	23.65	23.80	-3	1,881	-0.16%
2020/09/01	0	0.00	2	23.85	23.95	-2	1,820	-0.11%
2020/08/31	0	0.00	1	23.80	23.70	-1	1,792	-0.06%
2020/08/27	4	24.20	0	0.00	24.15	4	1,745	0.23%
2020/08/26	4	24.15	0	0.00	24.30	4	1,727	0.23%
2020/08/20	0	0.00	4	23.44	23.20	-4	1,587	-0.25%
2020/08/17	2	23.85	0	0.00	23.65	2	1,478	0.14%
2020/08/14	0	0.00	0.1	23.05	23.15	-0.1	1,392	-0.01%
2020/08/13	0	0.00	2	22.95	23.05	-2	1,366	-0.15%
2020/08/11	2	22.95	1	23.00	23.00	1	1,335	0.07%
2020/08/10	1	22.80	0	0.00	23.20	1	1,278	0.08%
2020/08/07	8	22.34	9	22.08	22.70	-1	1,201	-0.08%
2020/08/06	1	21.60	0	0.00	21.70	1	1,103	0.09%
2020/08/04	5	20.95	0	0.00	21.05	5	1,061	0.47%
2020/07/31	0	0.00	1	21.05	20.90	-1	1,054	-0.09%
2020/07/23	0	0.00	2	21.00	21.00	-2	1,021	-0.20%
2020/07/21	0	0.00	2	20.80	20.85	-2	1,008	-0.20%
2020/07/15	0.1	21.75	1	21.90	21.90	-0.9	919	-0.10%
2020/07/14	7	21.76	0	0.00	21.75	7	904	0.77%
2020/06/18	0	0.00	6	21.78	21.75	-6	898	-0.67%
2020/06/15	0	0.00	5	21.45	21.30	-5	908	-0.55%
2020/05/29	0	0.00	4	21.10	20.90	-4	1,048	-0.38%
2020/05/26	0	0.00	2	20.60	20.65	-2	991	-0.20%
2020/05/22	0.1	20.05	0	0.00	20.00	0.1	971	0.01%
2020/05/18	1	20.05	0	0.00	20.00	1	968	0.10%
2020/04/29	1	19.75	0	0.00	19.70	1	950	0.11%
2020/04/27	0	0.00	1	19.40	19.55	-1	978	-0.10%
2020/04/23	1	19.25	0	0.00	19.25	1	984	0.10%
2020/04/22	0	19.55	0	0.00	19.20	0	979	0.00%
2020/04/20	0	19.70	0	0.00	19.60	0	958	0.00%
2020/04/13	0	19.90	0	0.00	19.40	0	935	0.00%
2020/04/10	0	0.00	1	19.50	19.45	-1	935	-0.11%
2020/03/17	0	0.00	3	19.85	20.00	-3	821	-0.37%
2020/03/16	0	0.00	1	20.20	20.25	-1	779	-0.13%
2020/03/13	1	19.35	4	19.65	20.30	-3	752	-0.40%
2020/03/03	0	0.00	1	20.60	20.65	-1	641	-0.16%
2020/03/02	1	20.40	0	0.00	20.40	1	633	0.16%
2020/01/13	0	0.00	6	21.20	21.25	-6	837	-0.72%
2020/01/10	6	21.10	0	0.00	21.05	6	850	0.71%
2020/01/09	1	21.00	1	21.00	20.95	0	852	0.00%
2020/01/06	0	0.00	10	21.10	21.10	-10	885	-1.13%
2020/01/02	0	0.00	3	21.50	21.40	-3	871	-0.34%
2019/12/31	0	0.00	4	21.40	21.30	-4	863	-0.46%
2019/12/30	7	21.30	0	0.00	21.30	7	858	0.81%
2019/12/27	1	21.15	0	0.00	21.20	1	840	0.12%
2019/12/23	10	21.05	0	0.00	21.15	10	836	1.20%
2019/12/20	1	21.15	0	0.00	21.05	1	836	0.12%
2019/12/11	0	0.00	2	21.30	21.25	-2	840	-0.24%
2019/12/05	0	0.00	1	20.95	20.90	-1	897	-0.11%
2019/12/04	1	20.95	1	21.10	20.90	0	897	0.00%
2019/12/03	5	20.99	0	0.00	21.00	5	895	0.56%
2019/11/26	0	0.00	1	21.40	21.25	-1	920	-0.11%
2019/11/25	0	0.00	4	21.33	21.35	-4	919	-0.44%
2019/11/22	3	21.05	0	0.00	21.00	3	919	0.33%
2019/11/14	0	0.00	1	21.75	21.70	-1	883	-0.11%
2019/11/13	3	22.00	0	0.00	22.00	3	871	0.34%
2019/11/08	2	22.35	0	0.00	22.40	2	861	0.23%
2019/11/07	5	22.25	2	22.30	22.25	3	854	0.35%
2019/11/05	0	0.00	2	22.15	22.05	-2	816	-0.24%
2019/10/21	1	22.05	5	22.05	22.10	-4	829	-0.48%
2019/10/03	1	20.75	0	0.00	20.80	1	984	0.10%
2019/10/02	1	20.95	0	0.00	20.90	1	997	0.10%
2019/09/25	2	21.00	0	0.00	21.20	2	1,088	0.18%
2019/09/24	3	21.10	0	0.00	21.05	3	1,106	0.27%
2019/09/23	2	21.15	0	0.00	21.20	2	1,130	0.18%
2019/09/20	10	21.11	0	0.00	21.20	10	1,152	0.87%
2019/09/19	0	0.00	3	20.90	20.95	-3	1,175	-0.26%
2019/09/17	1	21.05	0	0.00	20.95	1	1,302	0.08%
2019/09/11	3	20.85	0	0.00	20.80	3	1,364	0.22%
2019/08/27	0	0.00	1	20.85	20.40	-1	1,435	-0.07%
2019/08/26	1	20.65	0	0.00	20.70	1	1,442	0.07%
2019/08/01	2	20.80	0	0.00	20.70	2	2,043	0.10%
2019/07/23	0	0.00	1	21.10	20.90	-1	1,998	-0.05%
2019/07/17	0	0.00	1	22.80	22.75	-1	1,866	-0.05%
2019/07/11	2	22.90	3	22.70	22.80	-1	1,812	-0.06%
2019/07/03	1	22.85	0	0.00	22.80	1	1,683	0.06%
2019/07/02	0	0.00	1	22.80	22.75	-1	1,645	-0.06%
2019/07/01	0	0.00	1	22.65	22.75	-1	1,633	-0.06%
2019/06/28	0	0.00	2	22.65	22.55	-2	1,621	-0.12%
2019/06/27	0	0.00	1	22.85	22.85	-1	1,611	-0.06%
2019/06/26	0	0.00	3	22.75	22.80	-3	1,626	-0.18%
2019/06/25	2	23.20	5	22.69	22.75	-3	1,619	-0.19%
2019/06/24	3	22.68	0	0.00	22.95	3	1,574	0.19%
2019/06/21	2	22.20	0	0.00	22.20	2	1,494	0.13%
2019/06/19	0	0.00	1	21.60	21.55	-1	1,390	-0.07%
2019/06/10	0	0.00	1	21.40	21.35	-1	1,334	-0.07%
2019/06/03	0	0.00	1	21.95	21.65	-1	1,291	-0.08%
2019/05/31	0	0.00	3	21.50	21.40	-3	1,243	-0.24%
2019/05/29	5	21.60	0	0.00	21.35	5	1,221	0.41%
2019/05/28	0	0.00	5	22.31	21.10	-5	1,205	-0.41%
2019/05/27	0	0.00	5	22.15	22.30	-5	1,103	-0.45%
2019/05/24	2	21.75	0	0.00	21.75	2	1,030	0.19%
2019/05/21	1	21.80	0	0.00	21.75	1	953	0.10%
2019/05/16	7	21.32	1	21.60	21.10	6	768	0.78%
2019/05/07	1	20.05	0	0.00	20.05	1	539	0.19%
2019/04/19	0	20.20	0	0.00	20.20	0	523	0.00%
2019/04/15	0	0.00	1	20.45	20.40	-1	531	-0.19%
2019/04/09	0	0.00	2	20.20	20.15	-2	499	-0.40%
2019/04/02	5	20.05	0	0.00	20.10	5	489	1.02%
2019/04/01	10	20.15	0	0.00	20.05	10	486	2.06%
2019/03/29	1	20.25	0	0.00	20.20	1	469	0.21%
2019/03/28	1	20.35	1	20.60	20.70	0	433	0.00%
2019/03/04	2	20.40	0	0.00	20.40	2	468	0.43%
2019/02/27	0	0.00	50	20.20	20.35	-50	464	-10.77%
2019/02/22	0	0.00	1	19.90	20.05	-1	434	-0.23%
2019/02/21	0	20.00	2	19.95	19.95	-2	433	-0.46%
2019/02/18	0	0.00	2	19.95	19.95	-2	452	-0.44%
2019/02/13	1	19.90	0	0.00	19.95	1	471	0.21%
2019/01/10	0	0.00	2	20.20	20.30	-2	622	-0.32%
2018/12/27	9	19.85	0	0.00	19.85	9	738	1.22%
2018/12/26	34	19.85	0	0.00	19.85	34	737	4.61%
2018/12/25	7	19.85	0	0.00	19.85	7	740	0.95%
2018/12/20	0	0.00	2	20.25	20.25	-2	738	-0.27%
2018/11/29	0	0.00	1	20.00	19.85	-1	687	-0.15%
2018/11/22	0	0.00	1	19.60	19.65	-1	699	-0.14%
2018/11/14	1	19.50	1	19.40	19.50	0	684	0.00%
2018/11/12	0	19.70	0	0.00	19.55	0	672	0.00%
2018/11/09	1	19.75	0	0.00	19.75	1	671	0.15%
2018/11/07	5	19.70	0	0.00	19.65	5	676	0.74%
2018/11/06	0	0.00	1	19.45	19.50	-1	683	-0.15%
2018/11/05	1	19.55	0	0.00	19.55	1	679	0.15%
2018/11/01	1	19.70	1	19.75	19.75	0	675	0.00%
2018/10/26	1	19.95	2	19.85	19.80	-1	687	-0.15%
2018/10/25	1	19.45	0	0.00	19.50	1	668	0.15%
2018/09/10	0	0.00	2	20.50	20.55	-2	725	-0.28%
2018/09/07	4	20.55	0	0.00	20.60	4	744	0.54%
2018/09/05	1	20.65	0	0.00	20.70	1	758	0.13%
2018/09/04	0	0.00	2	20.75	20.80	-2	763	-0.26%
2018/08/31	2	20.78	0	0.00	20.85	2	766	0.26%
2018/08/15	1	20.60	0	0.00	20.55	1	1,153	0.09%
2018/07/23	2	21.80	2	21.70	21.70	0	1,235	0.00%
2018/07/18	0	0.00	2	21.60	21.70	-2	1,208	-0.17%
2018/07/17	2	21.60	0	0.00	21.70	2	1,216	0.16%
2018/07/13	2	21.65	2	21.60	21.70	0	1,230	0.00%
2018/07/12	1	21.45	1	21.65	21.60	0	1,237	0.00%
2018/07/11	1	21.40	1	21.45	21.40	0	1,239	0.00%
2018/07/10	3	21.45	3	21.45	21.40	0	1,267	0.00%
2018/07/09	2	21.40	2	21.45	21.45	0	1,300	0.00%
2018/07/06	3	21.45	3	21.35	21.40	0	1,330	0.00%
2018/07/05	3	21.50	3	21.45	21.45	0	1,548	0.00%
2018/07/03	3	21.68	3	21.53	21.50	0	1,580	0.00%
2018/07/02	10	21.79	10	21.65	21.75	0	1,626	0.00%
2018/06/29	4	21.88	4	21.85	21.85	0	1,609	0.00%
2018/06/28	2	21.85	0	0.00	21.75	2	1,604	0.12%
2018/06/27	8	21.98	7	22.06	22.10	1	1,617	0.06%
2018/06/06	1	21.70	0	0.00	21.70	1	1,698	0.06%
2018/06/05	0	0.00	1	21.90	21.65	-1	1,724	-0.06%
2018/06/04	5	22.03	5	22.23	21.90	0	1,702	0.00%
2018/06/01	11	22.90	0	0.00	22.30	11	1,671	0.66%
2018/05/30	0	0.00	1	21.70	21.70	-1	1,492	-0.07%
2018/05/18	0	0.00	1	21.05	21.05	-1	1,444	-0.07%
2018/05/17	1	21.25	0	0.00	21.30	1	1,457	0.07%
2018/05/16	9	21.22	8	21.25	21.20	1	1,480	0.07%
2018/05/14	0	0.00	1	20.90	20.80	-1	1,605	-0.06%
2018/05/03	0	0.00	2	20.90	21.00	-2	1,637	-0.12%
2018/04/13	0	0.00	2	21.70	21.65	-2	1,666	-0.12%
2018/04/10	6	22.98	2	22.88	22.40	4	1,658	0.24%
2018/04/09	1	21.90	1	21.90	21.90	0	1,469	0.00%
2018/04/02	1	21.85	0	0.00	21.65	1	1,515	0.07%
2018/03/16	0	0.00	5	21.50	21.50	-5	1,344	-0.37%
2018/03/15	0	0.00	1	21.50	21.65	-1	1,332	-0.08%
2018/03/14	0	0.00	5	21.55	21.55	-5	1,332	-0.38%
2018/03/13	8	21.65	0	0.00	21.60	8	1,329	0.60%
2018/03/12	0	0.00	1	21.60	21.60	-1	1,328	-0.08%
2018/03/08	2	21.40	0	0.00	21.40	2	1,288	0.16%
2018/03/02	0	0.00	14	21.05	21.05	-14	1,253	-1.12%
2018/03/01	1	21.15	0	0.00	21.15	1	1,253	0.08%
2018/02/27	0	0.00	1	21.25	21.15	-1	1,251	-0.08%
2018/02/23	0	0.00	1	21.00	20.95	-1	1,244	-0.08%
2018/02/21	1	20.75	0	0.00	20.80	1	1,262	0.08%
2018/02/06	3	20.20	0	0.00	20.50	3	1,235	0.24%
2018/01/25	0	0.00	1	21.30	21.10	-1	1,243	-0.08%
2018/01/23	0	0.00	1	21.05	21.05	-1	1,250	-0.08%
2018/01/18	1	21.15	0	0.00	21.15	1	1,297	0.08%
2018/01/16	1	21.15	0	0.00	21.15	1	1,345	0.07%