中鴻 (2014)-玉山-數位券商分點個股進出

台股 » 個股 » 中鴻 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中鴻

(2014)

可現股當沖

股價
22.95
漲跌
▼0.35
漲幅
-1.50%
成交量
7,291張
產業
上市鋼鐵類股▼1.65%
1603人加入追蹤

立即追蹤
本地時間:13:35(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

中鴻 (2014)籌碼相關－玉山-數位券商分點個股進出

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-數位券商分點個股進出
玉山-數位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	3	22.97	1	22.95	22.95	2	7,981	0.03%
2024/05/21	7	23.41	23	23.62	23.30	-16	7,906	-0.20%
2024/05/20	52	23.64	14	23.69	23.45	38	7,872	0.48%
2024/05/17	0	0.00	1	23.05	22.95	-1	7,452	-0.01%
2024/05/16	1	22.75	3	23.00	23.00	-2	7,468	-0.03%
2024/05/14	2	22.75	9	22.70	22.70	-7	7,398	-0.09%
2024/05/13	15.1	22.84	12	22.93	22.70	3.1	7,389	0.04%
2024/05/10	3.1	22.60	0.3	22.55	22.60	2.8	7,354	0.04%
2024/05/09	0	22.65	10	22.40	22.30	-10	7,297	-0.14%
2024/05/08	4	22.48	1	22.55	22.55	3	7,260	0.04%
2024/05/07	3.3	22.62	16	22.52	22.55	-12.8	7,243	-0.18%
2024/05/06	1	23.00	4	23.01	22.90	-3	7,177	-0.04%
2024/05/03	0.1	23.70	2	23.73	23.35	-1.9	7,119	-0.03%
2024/04/30	6	23.45	3.3	23.34	23.25	2.7	7,014	0.04%
2024/04/29	0.1	23.45	3.2	23.56	23.55	-3.2	7,038	-0.04%
2024/04/26	3	23.22	0.1	23.15	23.20	2.9	6,947	0.04%
2024/04/25	2	22.80	1	22.90	22.90	1	6,973	0.01%
2024/04/24	6	23.03	3	23.02	23.00	3	6,963	0.04%
2024/04/22	1	22.80	10	22.81	22.80	-9	7,016	-0.13%
2024/04/19	5.5	23.42	5	23.53	23.20	0.5	6,917	0.01%
2024/04/18	5.5	23.76	5	23.90	23.75	0.5	6,679	0.01%
2024/04/17	10	22.25	0	0.00	22.25	10	6,151	0.16%
2024/04/16	0.3	22.22	10.1	22.12	22.15	-9.8	6,289	-0.16%
2024/04/15	6.7	22.89	0	0.00	22.65	6.7	6,417	0.10%
2024/04/12	1.1	23.05	3	23.07	23.00	-1.9	6,362	-0.03%
2024/04/11	8.4	23.53	5	23.37	23.35	3.4	6,346	0.05%
2024/04/10	59.1	24.63	44	24.39	24.10	15.1	6,309	0.24%
2024/04/09	5.6	24.46	5.5	24.51	24.95	0.1	5,796	0.00%
2024/04/08	0.4	22.83	3	22.58	22.70	-2.6	5,047	-0.05%
2024/04/03	6	22.98	11.3	22.91	22.80	-5.3	5,013	-0.11%
2024/04/02	1	22.25	0	0.00	22.15	1	4,727	0.02%
2024/04/01	0	22.20	0	0.00	22.25	0	5,043	0.00%
2024/03/29	1	22.00	0	0.00	22.10	1	5,293	0.02%
2024/03/28	1	22.20	0	0.00	22.05	1	5,898	0.02%
2024/03/27	2.2	22.01	0	0.00	22.10	2.2	6,376	0.03%
2024/03/26	0	0.00	0.3	22.16	21.90	-0.3	6,896	0.00%
2024/03/25	5.1	22.35	0	0.00	22.20	5.1	8,059	0.06%
2024/03/22	0	22.18	10.1	22.25	22.20	-10.1	9,550	-0.11%
2024/03/21	0	22.25	0	0.00	22.20	0	11,669	0.00%
2024/03/20	1	22.00	12	22.05	22.00	-11	12,747	-0.09%
2024/03/19	0	22.35	0	0.00	22.30	0	12,828	0.00%
2024/03/18	0	0.00	2	22.20	22.25	-2	12,849	-0.02%
2024/03/15	0.1	22.30	0	0.00	22.25	0.1	12,860	0.00%
2024/03/14	22	22.35	11.5	22.68	22.60	10.5	12,852	0.08%
2024/03/13	1.3	21.97	4	22.00	22.00	-2.7	12,771	-0.02%
2024/03/12	6.5	22.40	0.1	22.40	22.50	6.4	12,711	0.05%
2024/03/11	0.1	22.10	0	0.00	22.30	0.1	12,732	0.00%
2024/03/08	6.2	22.05	2	22.30	22.05	4.2	12,716	0.03%
2024/03/07	0	0.00	1	22.10	22.40	-1	12,713	-0.01%
2024/03/06	3.1	22.52	5	22.45	22.40	-1.9	12,652	-0.01%
2024/03/05	0	0.00	0.5	22.64	22.70	-0.5	12,613	0.00%
2024/03/04	4.5	22.63	3.3	22.56	22.50	1.2	12,611	0.01%
2024/03/01	1	23.05	0	0.00	23.05	1	12,603	0.01%
2024/02/29	0	23.05	2	23.00	23.20	-2	12,736	-0.02%
2024/02/27	1.3	23.25	0.4	23.36	23.05	0.9	12,710	0.01%
2024/02/26	0.1	23.42	2	23.35	23.35	-1.9	12,706	-0.02%
2024/02/23	1	23.50	0	0.00	23.35	1	12,856	0.01%
2024/02/22	1	23.65	3	23.73	23.75	-2	12,900	-0.02%
2024/02/21	0.1	23.85	0	0.00	23.75	0.1	12,943	0.00%
2024/02/20	0	24.25	2	24.15	24.05	-2	12,941	-0.02%
2024/02/19	3	24.38	1.9	24.29	24.40	1.1	13,040	0.01%
2024/02/16	0	23.90	0	0.00	23.95	0	13,129	0.00%
2024/02/15	0.1	23.55	0	0.00	23.35	0.1	13,098	0.00%
2024/02/05	0.1	23.40	0	0.00	23.55	0.1	13,087	0.00%
2024/02/02	0.1	23.70	0	0.00	23.65	0.1	13,085	0.00%
2024/02/01	0	23.85	1	23.80	23.85	-1	13,086	-0.01%
2024/01/31	2	23.75	0	0.00	23.80	2	13,148	0.02%
2024/01/30	5	24.22	3	24.50	24.00	2	13,144	0.02%
2024/01/29	0.1	24.25	0	0.00	24.40	0.1	13,164	0.00%
2024/01/26	1.1	23.95	0	0.00	24.15	1.1	13,153	0.01%
2024/01/24	7.1	24.09	11	24.20	23.95	-3.9	13,119	-0.03%
2024/01/23	11.1	23.58	5	23.60	23.85	6.1	13,112	0.05%
2024/01/22	3	23.40	1	23.35	23.35	2	13,060	0.02%
2024/01/19	4	23.24	13.2	23.10	23.20	-9.2	13,049	-0.07%
2024/01/18	1.3	23.40	5.5	23.40	23.40	-4.3	12,991	-0.03%
2024/01/17	5.5	23.53	0	0.00	23.35	5.5	13,021	0.04%
2024/01/16	4.1	23.98	6	23.95	23.90	-1.9	13,025	-0.01%
2024/01/15	2	24.48	4	24.56	24.45	-2	12,963	-0.02%
2024/01/12	1	24.35	1	24.35	24.35	0	13,000	0.00%
2024/01/10	4.7	24.53	18.3	24.38	24.35	-13.6	13,180	-0.10%
2024/01/09	5	25.18	24.7	25.22	25.10	-19.7	13,022	-0.15%
2024/01/08	3	26.18	1	26.10	26.05	2	12,801	0.02%
2024/01/05	0	0.00	1	26.00	26.10	-1	12,727	-0.01%
2024/01/04	2	26.23	3.2	26.11	26.25	-1.2	12,671	-0.01%
2024/01/03	4	25.74	0	0.00	25.70	4	12,565	0.03%
2024/01/02	4.5	26.07	0	0.00	26.05	4.5	12,482	0.04%
2023/12/29	7	26.05	2.8	26.01	26.05	4.2	12,465	0.03%
2023/12/28	1.2	25.98	18	26.08	25.95	-16.8	12,479	-0.13%
2023/12/27	9	26.28	32	26.32	26.20	-23	12,340	-0.19%
2023/12/26	16.1	26.68	3.3	26.75	26.70	12.8	12,063	0.11%
2023/12/25	21.4	27.35	15.1	27.42	26.95	6.3	11,878	0.05%
2023/12/22	11.2	26.96	14	27.01	27.00	-2.9	11,440	-0.02%
2023/12/21	22.1	27.86	22.1	27.83	27.70	0	10,953	0.00%
2023/12/20	25.1	27.99	32.3	28.18	28.20	-7.2	10,450	-0.07%
2023/12/19	95	27.30	103	27.07	27.75	-8	9,327	-0.09%	大賣/
2023/12/18	455.2	27.43	435.9	26.79	26.85	19.3	7,949	0.24%	大買/大賣/
2023/12/15	39	25.09	39	25.59	26.00	0	5,922	0.00%
2023/12/14	1	23.65	1	23.65	23.65	0	4,955	0.00%
2023/12/13	3	23.30	1	23.10	23.10	2	5,090	0.04%
2023/12/12	0	0.00	2	22.90	22.90	-2	5,192	-0.04%
2023/12/08	1	23.40	1	23.30	23.25	0	5,197	0.00%
2023/12/07	1	23.65	0	0.00	23.55	1	5,206	0.02%
2023/12/05	1	23.50	2	23.55	23.55	-1	5,163	-0.02%
2023/11/29	1	23.65	7	23.47	23.55	-6	5,135	-0.12%
2023/11/28	0.1	23.75	0	0.00	23.65	0.1	5,111	0.00%
2023/11/27	0	0.00	1	23.10	23.25	-1	5,024	-0.02%
2023/11/24	0	0.00	1	22.85	22.80	-1	4,925	-0.02%
2023/11/23	1	22.75	0.2	22.77	22.75	0.8	4,947	0.02%
2023/11/22	1	22.70	1	23.25	22.70	0	4,929	0.00%
2023/11/21	1	22.60	1	22.80	22.70	0	4,799	0.00%
2023/11/20	1	22.70	0.1	22.65	22.20	0.9	4,711	0.02%
2023/11/16	1.3	22.24	0	0.00	22.45	1.3	4,650	0.03%
2023/11/15	2	21.70	3	21.90	22.10	-1	4,565	-0.02%
2023/11/14	0	21.25	2	21.15	21.20	-2	4,530	-0.04%
2023/11/13	2	21.55	0	0.00	21.20	2	4,654	0.04%
2023/11/06	0	21.85	0.4	22.03	21.90	-0.4	5,158	-0.01%
2023/10/31	2	21.90	0.1	21.65	21.55	1.9	6,448	0.03%
2023/10/30	1	21.70	0	0.00	21.55	1	7,077	0.01%
2023/10/27	1	21.40	0	0.00	21.45	1	7,188	0.01%
2023/10/26	3.1	21.30	0	0.00	21.45	3.1	7,239	0.04%
2023/10/25	0.2	21.25	0.1	20.95	21.35	0.2	7,308	0.00%
2023/10/24	0.2	20.68	0	0.00	20.60	0.2	7,330	0.00%
2023/10/20	1	20.75	1.4	20.89	20.95	-0.4	7,503	-0.01%
2023/10/19	0	0.00	0.1	21.60	21.25	-0.1	7,739	0.00%
2023/10/18	0	0.00	2	21.55	21.75	-2	7,777	-0.03%
2023/10/17	0.2	21.53	0	0.00	21.45	0.2	7,782	0.00%
2023/10/16	0	0.00	5	21.57	21.60	-5	7,802	-0.06%
2023/10/12	0.1	21.75	4	21.60	21.85	-3.9	7,883	-0.05%
2023/10/11	3.2	21.71	0	0.00	21.45	3.2	7,934	0.04%
2023/10/06	1.1	21.96	0	0.00	22.00	1.1	7,902	0.01%
2023/10/05	1.1	21.85	0	0.00	21.90	1.1	7,962	0.01%
2023/10/04	1	21.55	0	0.00	21.55	1	7,930	0.01%
2023/10/02	2.2	22.60	0	0.00	22.60	2.2	7,867	0.03%
2023/09/28	1	22.70	1	22.50	22.55	0	7,923	0.00%
2023/09/27	2	22.93	2	22.90	22.90	0	7,881	0.00%
2023/09/26	1	23.85	0	0.00	23.75	1	7,749	0.01%
2023/09/22	0	0.00	5	24.41	24.30	-5	7,782	-0.06%
2023/09/21	0	0.00	1.1	24.44	24.30	-1.1	7,775	-0.01%
2023/09/20	1	24.65	2	24.80	24.70	-1	7,808	-0.01%
2023/09/19	3.2	24.81	4	24.99	24.80	-0.8	7,937	-0.01%
2023/09/18	3.1	24.73	0.3	24.90	24.70	2.8	7,974	0.04%
2023/09/15	0.1	24.00	5.1	24.19	24.10	-5.1	7,772	-0.06%
2023/09/13	0	0.00	1	23.50	23.30	-1	7,998	-0.01%
2023/09/12	0	23.65	0	0.00	23.65	0	8,259	0.00%
2023/09/11	1	23.30	0	0.00	23.25	1	8,243	0.01%
2023/09/07	0.1	23.28	1	23.20	23.20	-0.9	8,399	-0.01%
2023/09/06	0.1	23.50	0	0.00	23.30	0.1	8,452	0.00%
2023/09/05	3	23.58	2	23.55	23.65	1	8,446	0.01%
2023/09/04	0.1	23.65	1	23.70	23.70	-1	8,456	-0.01%
2023/09/01	0.1	23.15	0	0.00	23.15	0.1	8,427	0.00%
2023/08/30	0.1	22.75	0	0.00	22.80	0.1	8,744	0.00%
2023/08/29	2.2	22.68	1	22.55	22.75	1.2	8,721	0.01%
2023/08/25	0.2	22.98	1	23.00	22.90	-0.9	8,695	-0.01%
2023/08/24	1	22.65	0	0.00	22.60	1	8,687	0.01%
2023/08/23	0.2	22.90	1	22.75	22.70	-0.8	8,681	-0.01%
2023/08/22	1	22.85	0.1	22.80	22.80	0.9	8,701	0.01%
2023/08/21	7	23.13	0	0.00	22.95	7	8,709	0.08%
2023/08/18	2.1	23.30	1.1	23.30	23.20	1	8,681	0.01%
2023/08/17	1	22.70	2.1	22.59	22.70	-1.1	8,597	-0.01%
2023/08/16	2	23.15	1	22.90	22.85	1	8,488	0.01%
2023/08/15	1.1	23.35	2.1	23.28	23.25	-1.1	8,433	-0.01%
2023/08/14	4	23.35	1.2	23.57	23.25	2.8	8,369	0.03%
2023/08/11	0.5	25.00	2	24.50	24.50	-1.5	8,200	-0.02%
2023/08/10	3	25.12	0.2	25.40	25.15	2.8	8,083	0.03%
2023/08/09	5	25.43	9.1	25.60	25.35	-4.1	8,026	-0.05%
2023/08/08	2.1	25.72	5	25.70	25.45	-3	7,979	-0.04%
2023/08/07	6.8	25.78	6.6	26.18	26.10	0.2	7,900	0.00%
2023/08/04	11.7	25.55	12.6	25.25	26.10	-0.9	7,485	-0.01%
2023/08/02	12	25.62	1	25.75	25.35	11	6,959	0.16%
2023/08/01	0	0.00	2.7	24.92	24.70	-2.7	6,343	-0.04%
2023/07/31	5	24.35	6.3	24.25	24.15	-1.3	6,308	-0.02%
2023/07/28	2	24.43	0	0.00	24.40	2	6,270	0.03%
2023/07/26	1	24.80	1.2	24.56	24.50	-0.2	6,197	0.00%
2023/07/25	1	24.65	2.4	24.71	24.70	-1.4	6,081	-0.02%
2023/07/24	2.6	25.08	4	24.79	24.65	-1.4	6,006	-0.02%
2023/07/21	3.1	24.51	1.1	24.38	24.25	2	5,786	0.03%
2023/07/20	2	24.60	9	24.72	24.65	-7	5,833	-0.12%
2023/07/19	0	0.00	0.2	23.90	23.60	-0.2	5,722	0.00%
2023/07/17	0.1	24.25	12.2	24.23	24.20	-12	5,975	-0.20%
2023/07/14	0.3	23.93	0	0.00	23.85	0.3	6,015	0.00%
2023/07/13	3.1	23.32	5	23.42	23.35	-2	5,984	-0.03%
2023/07/12	1	23.05	0	0.00	23.10	1	6,002	0.02%
2023/07/11	3.2	23.34	7	23.35	23.35	-3.8	6,005	-0.06%
2023/07/10	1.1	23.46	2	23.70	23.40	-0.9	6,079	-0.01%
2023/07/07	3.1	23.42	0	0.00	23.35	3.1	6,111	0.05%
2023/07/06	1.4	23.83	0	0.00	23.80	1.4	6,107	0.02%
2023/07/05	1.1	24.44	0	0.00	24.20	1.1	6,050	0.02%
2023/07/04	0	0.00	2	24.80	24.60	-2	6,058	-0.03%
2023/07/03	1	24.60	0	0.00	24.50	1	6,089	0.02%
2023/06/30	3	24.47	0	0.00	24.40	3	6,058	0.05%
2023/06/29	3	24.93	1	24.90	24.65	2	6,043	0.03%
2023/06/28	3.1	24.92	3	24.90	24.85	0.1	6,043	0.00%
2023/06/27	0.5	25.04	5	25.19	25.25	-4.6	5,963	-0.08%
2023/06/26	5	24.76	17	24.64	24.75	-12	5,823	-0.21%
2023/06/21	0	0.00	10	24.55	24.55	-10	5,811	-0.17%
2023/06/20	0	0.00	3	24.57	24.65	-3	5,879	-0.05%
2023/06/19	11.7	24.80	5	24.85	24.90	6.7	5,893	0.11%
2023/06/16	12	24.09	6	24.43	24.55	6	5,664	0.11%
2023/06/15	0.1	23.80	0.1	23.75	23.65	-0.1	5,518	0.00%
2023/06/13	3.1	23.34	0	0.00	23.20	3.1	5,680	0.05%
2023/06/12	2	23.68	0.1	23.75	23.50	1.9	5,720	0.03%
2023/06/08	2	23.83	0	0.00	23.90	2	5,983	0.03%
2023/06/07	1	23.85	0	0.00	23.95	1	6,110	0.02%
2023/06/06	3.4	23.91	7	24.15	23.85	-3.6	6,211	-0.06%
2023/06/05	6	24.34	9.4	24.23	24.40	-3.4	6,245	-0.05%
2023/06/02	0	0.00	3	23.17	23.20	-3	6,133	-0.05%
2023/06/01	1	23.10	0	0.00	23.10	1	6,297	0.02%
2023/05/31	2	23.15	0	0.00	23.10	2	6,394	0.03%
2023/05/30	2.1	23.01	0	0.00	23.00	2.1	6,578	0.03%
2023/05/29	0	0.00	1.1	23.20	23.15	-1.1	7,000	-0.02%
2023/05/26	2.1	23.05	3	23.08	23.00	-0.9	7,358	-0.01%
2023/05/25	3	23.45	0	0.00	23.25	3	7,578	0.04%
2023/05/24	7	23.55	0	0.00	23.75	7	7,658	0.09%
2023/05/23	2	23.65	0.4	23.78	23.75	1.6	7,773	0.02%
2023/05/22	2	23.50	0	0.00	23.65	2	7,946	0.03%
2023/05/19	2	23.33	7	23.30	23.25	-5	8,109	-0.06%
2023/05/18	0	0.00	3.2	23.54	23.60	-3.2	8,285	-0.04%
2023/05/17	0.2	23.53	2	23.50	23.40	-1.8	8,378	-0.02%
2023/05/16	0.1	23.40	0	0.00	23.25	0.1	8,504	0.00%
2023/05/15	3	23.23	0	0.00	23.35	3	8,695	0.03%
2023/05/12	3.2	23.55	0	0.00	23.00	3.2	8,750	0.04%
2023/05/11	3.2	23.55	0	0.00	23.40	3.2	8,702	0.04%
2023/05/10	0	0.00	5	24.16	24.25	-5	8,820	-0.06%
2023/05/09	4	24.30	0	0.00	24.25	4	9,053	0.04%
2023/05/08	0.1	24.50	1	24.50	24.40	-0.9	9,159	-0.01%
2023/05/05	0.1	24.55	3	24.48	24.45	-2.9	9,345	-0.03%
2023/05/04	2	24.05	1	24.20	24.05	1	9,566	0.01%
2023/05/03	0	0.00	2	24.25	24.25	-2	9,880	-0.02%
2023/05/02	0	0.00	15	24.18	24.20	-15	10,177	-0.15%
2023/04/28	4.1	24.40	0	0.00	24.50	4.1	10,489	0.04%
2023/04/27	1	24.35	0	0.00	24.30	1	10,776	0.01%
2023/04/26	2.3	24.35	1	24.45	24.60	1.3	10,991	0.01%
2023/04/25	6.1	24.79	3.5	24.69	24.45	2.6	11,452	0.02%
2023/04/24	11.1	25.29	0	0.00	25.15	11.1	11,957	0.09%
2023/04/21	2.1	25.57	3	25.58	25.55	-0.9	12,174	-0.01%
2023/04/20	5	25.79	1.5	25.80	25.75	3.5	12,054	0.03%
2023/04/19	1	26.35	0	0.00	26.15	1	12,265	0.01%
2023/04/17	1	26.65	0	0.00	26.65	1	12,290	0.01%
2023/04/14	4	26.81	1	27.10	26.70	3	12,409	0.02%
2023/04/13	3	26.82	3	27.10	27.10	0	12,479	0.00%
2023/04/12	2	26.85	0	0.00	26.80	2	12,549	0.02%
2023/04/11	0	0.00	5	26.82	26.95	-5	12,654	-0.04%
2023/04/10	4	26.85	0	0.00	26.90	4	12,879	0.03%
2023/04/07	6.2	26.58	0	0.00	26.55	6.2	13,120	0.05%
2023/04/06	1	26.70	0	0.00	26.75	1	13,469	0.01%
2023/03/31	1	26.45	0	0.00	26.40	1	14,269	0.01%
2023/03/29	2	26.10	0	0.00	26.40	2	17,033	0.01%
2023/03/28	3.1	26.15	0	0.00	26.15	3.1	17,801	0.02%
2023/03/27	0	0.00	2.2	26.98	26.50	-2.2	18,537	-0.01%
2023/03/24	1.3	26.80	16	26.50	26.55	-14.7	19,550	-0.08%
2023/03/23	2	26.20	2	26.25	26.40	0	20,721	0.00%
2023/03/22	3	26.72	0.1	26.70	26.60	2.9	22,079	0.01%
2023/03/21	0.1	27.00	0	0.00	26.85	0.1	22,657	0.00%
2023/03/20	2	26.63	2	26.55	26.65	0	22,689	0.00%
2023/03/17	4	27.20	1	27.10	27.15	3	22,606	0.01%
2023/03/16	0	27.10	2	27.15	27.05	-2	22,463	-0.01%
2023/03/15	2	27.70	3	27.60	27.60	-1	22,491	0.00%
2023/03/14	2.7	27.68	2	27.73	27.60	0.7	22,529	0.00%
2023/03/13	2	27.83	3	27.72	27.75	-1	22,740	0.00%
2023/03/10	7	28.01	8	28.25	27.90	-1	22,697	0.00%
2023/03/09	2	28.78	1	28.85	28.70	1	22,744	0.00%
2023/03/08	6.4	28.33	2	28.30	28.40	4.4	22,700	0.02%
2023/03/07	1.9	28.65	0	0.00	28.80	1.9	22,742	0.01%
2023/03/06	5	28.48	0	0.00	28.40	5	22,627	0.02%
2023/03/03	3	28.22	12	28.29	28.30	-9	22,580	-0.04%
2023/03/02	5.4	28.01	15	27.50	28.15	-9.7	22,576	-0.04%
2023/03/01	4.3	27.46	1.1	27.49	27.40	3.2	22,561	0.01%
2023/02/24	26.5	29.10	2.6	28.97	28.90	23.9	22,234	0.11%
2023/02/23	9	29.74	19.7	29.64	29.70	-10.7	21,938	-0.05%
2023/02/22	21	29.13	5.1	29.16	29.20	15.9	21,873	0.07%
2023/02/21	3.1	29.31	2	29.23	29.25	1.1	21,945	0.01%
2023/02/20	3.7	29.19	3.5	29.13	29.20	0.2	22,379	0.00%
2023/02/17	2	28.88	2.5	29.00	29.00	-0.5	23,118	0.00%
2023/02/16	18	29.17	16.1	28.77	28.80	1.9	23,559	0.01%
2023/02/15	3.7	28.68	3	28.50	28.40	0.7	23,389	0.00%
2023/02/14	2.1	28.71	0	0.00	28.80	2.1	23,295	0.01%
2023/02/13	5	28.81	6	28.58	28.85	-1	23,198	0.00%
2023/02/10	1.3	28.14	6	28.26	28.10	-4.7	23,059	-0.02%
2023/02/09	2.3	28.59	6	28.61	28.40	-3.7	23,070	-0.02%
2023/02/08	7.2	28.83	6	28.88	28.65	1.2	23,104	0.01%
2023/02/07	7.1	28.26	7.1	28.70	28.80	0	22,930	0.00%
2023/02/06	2	27.93	1	27.80	28.05	1	22,757	0.00%
2023/02/03	13	27.97	5.1	28.12	27.80	7.9	22,668	0.04%
2023/02/02	12.1	28.45	1	28.40	28.45	11.1	22,489	0.05%
2023/02/01	19	28.70	25.2	28.75	28.75	-6.1	22,276	-0.03%
2023/01/31	1.1	29.42	6	29.34	29.00	-4.9	21,995	-0.02%
2023/01/30	16.2	28.93	2.3	28.97	29.00	13.9	21,744	0.06%
2023/01/17	2.3	28.42	8.1	28.31	28.45	-5.8	21,441	-0.03%
2023/01/16	7	27.86	4	27.96	27.95	3	21,168	0.01%
2023/01/13	6.3	27.75	15	28.06	27.75	-8.7	20,983	-0.04%
2023/01/12	28.4	28.19	15.1	27.73	27.60	13.3	20,674	0.06%
2023/01/11	4	27.65	23.5	27.62	27.80	-19.5	20,210	-0.10%
2023/01/10	0	0.00	2	27.30	27.25	-2	19,989	-0.01%
2023/01/09	7.4	27.23	6	27.55	27.35	1.4	19,992	0.01%
2023/01/06	0	26.65	1	26.75	27.10	-1	19,758	-0.01%
2023/01/05	1.6	26.62	0	0.00	26.50	1.6	19,785	0.01%
2023/01/04	4.7	26.95	4	27.16	26.65	0.7	19,743	0.00%
2023/01/03	1	27.15	28	27.21	27.10	-27	19,655	-0.14%
2022/12/30	14.2	27.20	22	26.92	26.75	-7.8	19,555	-0.04%
2022/12/29	2.4	26.60	3	26.15	26.60	-0.6	19,450	0.00%
2022/12/28	13.5	27.05	9	26.97	26.80	4.5	19,437	0.02%
2022/12/27	51.1	26.77	7	26.88	26.70	44.1	19,274	0.23%
2022/12/26	22	27.53	21	27.20	27.10	1	19,051	0.01%
2022/12/23	53	27.52	51	27.55	27.60	2	18,722	0.01%
2022/12/22	36.1	27.17	27	27.21	27.30	9.1	17,973	0.05%
2022/12/21	24.5	26.49	18.5	26.57	27.10	6	16,789	0.04%
2022/12/20	10.1	25.47	7.1	25.99	24.70	3	15,380	0.02%
2022/12/19	14.1	26.73	29	26.70	26.00	-14.9	14,732	-0.10%
2022/12/16	48.8	27.45	34	27.59	27.50	14.8	14,061	0.11%
2022/12/15	57	27.22	70.1	27.37	27.60	-13.1	13,168	-0.10%
2022/12/14	101.3	26.56	72.1	26.54	25.90	29.2	12,193	0.24%	大買/
2022/12/13	1	26.10	18.8	25.74	26.40	-17.8	10,963	-0.16%
2022/12/12	0	23.40	0	0.00	24.00	0	10,542	0.00%
2022/12/09	0.1	23.70	0	0.00	23.80	0.1	10,567	0.00%
2022/12/08	0	23.70	0	0.00	23.75	0	10,633	0.00%
2022/12/07	1	24.00	0	0.00	23.85	1	10,670	0.01%
2022/12/06	3	24.20	0	0.00	24.15	3	10,594	0.03%
2022/12/05	0.1	23.90	1	24.35	24.70	-1	10,597	-0.01%
2022/12/02	2	23.53	1	23.60	23.60	1	10,364	0.01%
2022/12/01	1	24.40	4	24.10	23.95	-3	10,432	-0.03%
2022/11/29	5	23.27	0	0.00	23.85	5	10,493	0.05%
2022/11/28	0.1	22.69	0.1	22.70	22.60	0	10,399	0.00%
2022/11/25	1	22.90	0.1	23.10	22.80	0.9	10,516	0.01%
2022/11/24	1	22.75	0	0.00	22.80	1	10,531	0.01%
2022/11/23	1.2	22.92	4.7	23.10	22.75	-3.5	10,466	-0.03%
2022/11/22	0	0.00	4	23.68	23.35	-4	10,378	-0.04%
2022/11/21	5	24.00	2	23.85	23.85	3	10,361	0.03%
2022/11/18	4.8	24.22	7	24.01	23.90	-2.2	10,353	-0.02%
2022/11/17	6.5	23.97	8	24.13	24.20	-1.5	10,256	-0.01%
2022/11/16	17.2	24.36	9	24.15	24.45	8.2	10,149	0.08%
2022/11/15	19.1	23.40	21	24.05	24.10	-2	9,713	-0.02%
2022/11/14	2.2	21.95	32	22.04	22.45	-29.8	8,940	-0.33%
2022/11/11	3	20.65	0	0.00	20.45	3	8,585	0.03%
2022/11/10	1	20.35	1	20.45	20.35	0	8,764	0.00%
2022/11/09	1	20.85	0	0.00	20.75	1	9,001	0.01%
2022/11/08	4	20.73	2.1	20.99	20.60	1.9	9,464	0.02%
2022/11/07	3.1	20.45	16	20.33	20.40	-13	9,865	-0.13%
2022/11/04	2	19.90	18	19.80	19.90	-16	9,907	-0.16%
2022/11/01	0.2	19.70	0	19.80	20.00	0.1	10,034	0.00%
2022/10/31	0.1	19.85	5	19.69	19.70	-4.9	10,146	-0.05%
2022/10/28	4.1	19.95	0	0.00	19.90	4.1	10,270	0.04%
2022/10/27	0	0.00	0.3	20.40	20.50	-0.3	10,296	0.00%
2022/10/26	2	20.48	0	0.00	20.45	2	10,711	0.02%
2022/10/25	3.3	20.76	0	0.00	20.80	3.3	11,142	0.03%
2022/10/24	2	21.55	0	0.00	21.30	2	11,165	0.02%
2022/10/21	2	21.83	6	21.63	21.50	-4	11,244	-0.04%
2022/10/20	5.1	21.25	0	0.00	22.45	5.1	11,328	0.04%
2022/10/19	5	21.82	0.1	21.75	21.90	4.9	11,399	0.04%
2022/10/18	0.1	21.40	0	0.00	21.25	0.1	11,536	0.00%
2022/10/17	3	20.63	3	20.77	21.15	0	11,683	0.00%
2022/10/14	2.3	21.35	0	0.00	21.15	2.3	11,844	0.02%
2022/10/13	4.1	21.40	0	0.00	21.15	4.1	11,967	0.03%
2022/10/12	0	0.00	3	22.13	22.20	-3	12,127	-0.02%
2022/10/07	1	22.55	7.4	22.60	22.55	-6.4	12,243	-0.05%
2022/10/06	0	0.00	1	22.25	22.50	-1	12,267	-0.01%
2022/10/05	9.1	22.65	4	22.74	22.60	5.1	12,293	0.04%
2022/10/04	0	0.00	9	22.16	22.15	-9	12,230	-0.07%
2022/10/03	1	21.35	1	21.45	21.30	0	12,194	0.00%
2022/09/30	0.1	20.80	2.2	20.94	21.15	-2.1	12,257	-0.02%
2022/09/29	0.4	20.95	0	0.00	21.00	0.4	12,300	0.00%
2022/09/28	0.2	20.95	2	21.26	20.50	-1.7	12,279	-0.01%
2022/09/27	2	21.55	1	21.45	21.40	1	12,321	0.01%
2022/09/26	9.1	21.96	2	21.73	21.65	7.1	12,522	0.06%
2022/09/23	1.1	23.00	0	0.00	23.00	1.1	12,506	0.01%
2022/09/22	6	22.61	2	22.50	22.55	4	12,464	0.03%
2022/09/21	9	23.23	0.7	23.50	23.20	8.3	12,282	0.07%
2022/09/20	10	23.95	1.4	23.95	24.20	8.6	12,026	0.07%
2022/09/19	1	24.55	1	25.00	24.45	0	11,912	0.00%
2022/09/16	1	24.15	1.4	24.21	24.45	-0.4	11,816	0.00%
2022/09/15	0	0.00	0.5	24.55	24.45	-0.5	11,879	0.00%
2022/09/14	0.6	24.06	0	0.00	23.95	0.6	11,970	0.00%
2022/09/13	1	24.55	1	24.60	24.55	0	12,118	0.00%
2022/09/08	1	24.25	0	0.00	24.20	1	12,320	0.01%
2022/09/07	8	24.51	10.5	24.17	23.90	-2.5	12,320	-0.02%
2022/09/06	2.1	24.00	0	0.00	23.95	2.1	12,180	0.02%
2022/09/05	3.2	24.70	6.5	24.75	24.60	-3.3	12,095	-0.03%
2022/09/02	0	25.15	0	0.00	25.15	0	12,179	0.00%
2022/09/01	5	25.25	1	25.35	25.20	4	12,175	0.03%
2022/08/31	1.3	25.76	2	25.95	25.95	-0.7	12,098	-0.01%
2022/08/30	1	26.30	0	0.00	26.30	1	12,043	0.01%
2022/08/29	3.1	26.19	4	26.20	26.25	-1	12,111	-0.01%
2022/08/26	7	27.10	2.3	27.07	27.05	4.7	12,174	0.04%
2022/08/25	7	26.89	3.1	26.70	26.90	4	12,183	0.03%
2022/08/24	5	26.95	1	26.85	26.80	4	12,216	0.03%
2022/08/23	0	26.55	0	0.00	26.55	0	12,301	0.00%
2022/08/22	2	27.08	0	0.00	26.80	2	12,299	0.02%
2022/08/19	8	27.74	22	27.78	27.55	-14	12,263	-0.11%
2022/08/18	4	27.93	1	28.10	27.70	3	12,205	0.02%
2022/08/17	10.1	27.82	12	27.69	27.45	-1.9	12,084	-0.02%
2022/08/16	4	27.45	3	27.00	27.20	1	11,983	0.01%
2022/08/15	5.3	27.53	20.1	27.27	27.60	-14.8	11,864	-0.13%
2022/08/12	37	26.09	19	26.22	26.00	18	11,606	0.16%
2022/08/11	5	25.30	0	0.00	25.20	5	11,403	0.04%
2022/08/10	1	25.30	0	0.00	25.20	1	11,397	0.01%
2022/08/08	4	25.55	1	25.60	25.50	3	11,344	0.03%
2022/08/05	2	26.05	0	0.00	26.05	2	11,308	0.02%
2022/08/04	3	26.13	0	0.00	26.00	3	11,422	0.03%
2022/08/03	1	26.70	0	0.00	26.70	1	11,402	0.01%
2022/08/02	15	26.53	19	26.69	26.90	-4	11,544	-0.03%
2022/08/01	55	26.79	34	27.02	27.10	21	11,292	0.19%
2022/07/29	3	25.12	0	0.00	25.15	3	11,552	0.03%
2022/07/28	3.2	24.87	0	0.00	24.90	3.2	11,523	0.03%
2022/07/27	10	24.49	4	24.65	24.60	6	11,460	0.05%
2022/07/26	11.1	25.23	0	0.00	25.05	11.1	11,397	0.10%
2022/07/22	2	28.00	5	28.20	28.20	-3	11,040	-0.03%
2022/07/21	11	28.25	1.4	28.20	28.10	9.6	11,086	0.09%
2022/07/20	8	29.27	0	0.00	29.40	8	11,156	0.07%
2022/07/19	2.7	28.65	9	28.41	28.75	-6.4	11,216	-0.06%
2022/07/18	1.1	27.61	0	0.00	28.40	1.1	11,158	0.01%
2022/07/15	1	26.70	0	0.00	26.85	1	11,091	0.01%
2022/07/14	2.1	26.40	0	0.00	26.80	2.1	11,223	0.02%
2022/07/13	0.2	26.80	0	0.00	26.60	0.2	11,308	0.00%
2022/07/12	0	0.00	1	26.70	26.75	-1	11,532	-0.01%
2022/07/08	0	0.00	0.6	26.68	26.70	-0.6	11,748	-0.01%
2022/07/06	0	0.00	1	25.75	25.50	-1	11,951	-0.01%
2022/07/05	1	25.80	0	25.80	26.00	1	12,164	0.01%
2022/07/04	0.3	24.99	1	25.00	25.00	-0.7	12,242	-0.01%
2022/07/01	2	26.75	4	26.85	26.60	-2	12,314	-0.02%
2022/06/30	0.2	27.10	1	26.80	26.85	-0.8	12,310	-0.01%
2022/06/28	7	27.94	6	28.00	27.95	1	12,507	0.01%
2022/06/27	15	28.51	3	28.50	28.50	12	13,089	0.09%
2022/06/24	1	27.55	1	27.80	27.50	0	13,382	0.00%
2022/06/23	2.1	27.12	0	0.00	27.10	2.1	13,663	0.02%
2022/06/22	5.3	27.43	2	27.50	27.40	3.3	13,894	0.02%
2022/06/21	1.1	28.43	0.6	28.00	28.40	0.5	14,512	0.00%
2022/06/20	10.1	28.56	3	28.55	28.05	7.1	14,978	0.05%
2022/06/17	3.1	29.51	0	0.00	29.80	3.1	16,109	0.02%
2022/06/16	1.4	30.56	0	0.00	30.00	1.4	17,398	0.01%
2022/06/14	0.2	30.43	0	0.00	31.00	0.2	17,760	0.00%
2022/06/13	6.4	31.49	5.1	31.40	31.15	1.3	18,175	0.01%
2022/06/10	1.2	32.54	1	32.35	32.55	0.2	18,323	0.00%
2022/06/09	1.2	32.78	0	0.00	32.85	1.2	18,553	0.01%
2022/06/08	0.1	33.13	0	0.00	33.15	0.1	19,323	0.00%
2022/06/07	6	33.03	0	0.00	33.30	6	19,624	0.03%
2022/06/06	4	33.44	0	0.00	33.50	4	19,839	0.02%
2022/06/02	0.3	32.84	0	0.00	32.65	0.3	21,173	0.00%
2022/06/01	1.7	33.12	0	0.00	33.15	1.7	22,617	0.01%
2022/05/31	1	32.70	0	0.00	32.70	1	22,746	0.00%
2022/05/30	0	0.00	2	33.53	33.40	-2	22,803	-0.01%
2022/05/27	1	33.05	0	0.00	33.00	1	23,267	0.00%
2022/05/25	1.2	32.57	0	0.00	32.65	1.2	23,894	0.00%
2022/05/24	2.1	32.84	0	0.00	32.90	2.1	24,000	0.01%
2022/05/23	2	33.05	0	0.00	33.00	2	24,170	0.01%
2022/05/20	5	33.12	13.6	33.06	33.10	-8.6	24,603	-0.03%
2022/05/19	15.5	32.43	3.2	31.86	31.90	12.3	25,466	0.05%
2022/05/18	1	33.30	1	33.60	33.45	0	25,245	0.00%
2022/05/17	1	32.61	1	32.85	32.95	0	25,175	0.00%
2022/05/16	1	33.00	0	0.00	32.90	1	25,132	0.00%
2022/05/13	0.1	32.70	0	0.00	32.75	0.1	25,157	0.00%
2022/05/12	16.1	33.07	6	32.85	32.35	10.1	25,175	0.04%
2022/05/10	2	33.88	2	34.05	34.50	0	25,121	0.00%
2022/05/09	0.1	33.85	0.5	34.07	33.65	-0.4	25,071	0.00%
2022/05/06	25.7	35.00	5	34.98	34.60	20.7	25,056	0.08%
2022/05/05	1.2	38.48	0	0.00	38.35	1.2	24,627	0.01%
2022/05/04	0	0.00	1	38.00	37.95	-1	24,616	0.00%
2022/05/03	6.1	37.70	1.1	37.86	37.85	5	24,698	0.02%
2022/04/29	1	38.00	0	0.00	38.15	1	24,756	0.00%
2022/04/28	1	38.10	0	0.00	38.05	1	24,853	0.00%
2022/04/27	2	38.50	1	37.91	38.20	1	24,827	0.00%
2022/04/26	4.3	39.70	33.4	40.41	39.40	-29.1	24,640	-0.12%
2022/04/25	5.1	41.08	7	41.20	40.90	-1.9	24,401	-0.01%
2022/04/22	6.7	44.23	3	44.20	43.85	3.7	24,199	0.02%
2022/04/21	21	43.74	16	43.73	43.10	5	24,298	0.02%
2022/04/20	5	44.04	11	44.95	43.60	-6	24,620	-0.02%
2022/04/19	3	44.83	19	44.66	44.50	-16	24,576	-0.07%
2022/04/18	11.1	45.45	8.2	45.36	44.75	2.9	24,596	0.01%
2022/04/15	4	47.27	5	47.11	46.80	-1	24,461	0.00%
2022/04/14	3.2	46.96	0	0.00	46.80	3.2	24,431	0.01%
2022/04/13	0.2	47.00	7.8	47.16	47.10	-7.6	24,418	-0.03%
2022/04/12	3	46.15	9	46.48	46.70	-6	24,421	-0.02%
2022/04/11	6.1	46.94	7	47.01	46.65	-0.9	24,375	0.00%
2022/04/08	6.1	46.85	6.2	47.13	47.50	-0.1	24,241	0.00%
2022/04/07	28	47.16	4	47.34	45.75	24	24,089	0.10%
2022/04/06	24	46.41	0	46.85	46.95	24	23,863	0.10%
2022/04/01	5	46.49	3	46.55	46.55	2	23,925	0.01%
2022/03/31	4	46.45	6	46.42	46.15	-2	24,396	-0.01%
2022/03/30	29.7	46.14	17.1	45.73	46.90	12.7	24,614	0.05%
2022/03/29	26.2	46.24	86.4	46.23	46.00	-60.2	24,555	-0.25%
2022/03/28	11.2	47.31	1	47.40	47.30	10.2	24,828	0.04%
2022/03/25	2.1	48.16	9.2	48.07	48.50	-7.1	25,621	-0.03%
2022/03/24	25.7	48.44	12	48.58	47.95	13.7	27,333	0.05%
2022/03/23	28	47.26	16.6	47.59	48.50	11.4	28,160	0.04%
2022/03/22	34.4	47.84	27	47.84	47.40	7.4	27,779	0.03%
2022/03/21	33.2	46.86	46	46.87	47.20	-12.8	26,656	-0.05%
2022/03/18	22.1	44.20	25.5	44.16	43.95	-3.4	25,846	-0.01%
2022/03/17	23	43.99	2	44.03	44.20	21	26,610	0.08%
2022/03/16	24	43.87	11.5	43.96	43.75	12.5	26,726	0.05%
2022/03/15	21.1	43.51	1	42.80	43.20	20.1	26,546	0.08%
2022/03/14	16.6	43.62	23	43.25	44.00	-6.4	27,330	-0.02%
2022/03/11	10	43.61	9.1	43.64	43.60	0.9	27,832	0.00%
2022/03/10	12.1	42.27	9.1	42.10	42.80	3	27,391	0.01%
2022/03/09	13.2	41.71	11	41.25	41.80	2.2	27,386	0.01%
2022/03/08	53.2	44.19	54.9	43.14	40.90	-1.7	27,456	-0.01%
2022/03/07	26	43.77	19.4	43.44	43.90	6.6	26,189	0.03%
2022/03/04	2	42.05	0	0.00	42.00	2	24,971	0.01%
2022/03/03	1	42.25	0	0.00	42.30	1	25,053	0.00%
2022/03/02	11.1	42.31	9.4	42.50	42.25	1.7	25,338	0.01%
2022/03/01	11	42.93	10.1	42.43	42.05	0.9	26,021	0.00%
2022/02/25	0	0.00	4	40.59	40.50	-4	27,087	-0.01%
2022/02/24	1.1	39.58	7	40.14	39.35	-5.9	27,790	-0.02%
2022/02/23	6	41.34	3	40.85	41.30	3	27,769	0.01%
2022/02/22	9	42.58	8.1	41.72	41.20	1	27,786	0.00%
2022/02/21	22.6	42.35	24.4	42.51	42.75	-1.9	27,345	-0.01%
2022/02/17	0	39.60	4	39.65	39.75	-4	26,629	-0.01%
2022/02/16	0	0.00	0.1	39.70	39.55	-0.1	26,832	0.00%
2022/02/15	1	39.64	1	39.70	39.10	0	27,223	0.00%
2022/02/11	2	40.30	0	0.00	40.35	2	28,247	0.01%
2022/02/10	1	40.25	1	40.45	40.50	0	28,566	0.00%
2022/02/09	2	40.35	18	40.33	40.25	-16	29,265	-0.05%
2022/02/08	4	39.79	3	39.82	40.00	1	29,287	0.00%
2022/02/07	7.1	39.48	2	38.90	39.85	5.1	29,340	0.02%
2022/01/26	1	37.00	3.5	36.96	37.00	-2.5	29,320	-0.01%
2022/01/25	7	37.61	6	37.35	36.75	1	29,502	0.00%
2022/01/24	5	36.80	0	0.00	37.10	5	29,595	0.02%
2022/01/21	1.1	38.85	1.2	38.61	38.15	-0.1	29,608	0.00%
2022/01/20	1	38.95	1.2	38.88	39.25	-0.2	29,596	0.00%
2022/01/19	0.2	38.45	0	0.00	38.25	0.2	29,578	0.00%
2022/01/18	0	0.00	2.9	39.17	38.80	-2.9	29,689	-0.01%
2022/01/17	2	39.35	2	39.45	39.45	0	29,911	0.00%
2022/01/14	6	39.86	3	39.45	40.00	3	30,508	0.01%
2022/01/13	9.2	39.20	9	39.52	40.00	0.2	30,450	0.00%
2022/01/12	1.1	38.34	1.1	38.07	38.45	0	30,188	0.00%
2022/01/11	1.1	38.24	2	38.53	38.15	-0.9	30,146	0.00%
2022/01/10	2.1	38.83	4.5	38.63	38.90	-2.4	30,244	-0.01%
2022/01/07	9.3	39.23	7	39.10	39.05	2.3	30,235	0.01%
2022/01/06	7	39.70	2	39.95	39.75	5	30,272	0.02%
2022/01/05	6.4	40.59	8	40.51	40.25	-1.6	30,346	-0.01%
2022/01/04	2	40.08	2.3	40.06	40.15	-0.3	30,395	0.00%
2022/01/03	4.1	40.38	0.2	40.60	40.70	3.9	30,572	0.01%
2021/12/30	1.4	41.13	1.1	41.25	41.15	0.3	30,805	0.00%
2021/12/29	0	0.00	2.5	41.15	41.50	-2.5	30,944	-0.01%
2021/12/28	1.1	41.53	1	41.15	41.10	0.1	31,211	0.00%
2021/12/27	8.2	41.76	4.1	41.73	41.00	4.1	31,412	0.01%
2021/12/24	1.3	42.63	2	43.39	42.55	-0.8	31,107	0.00%
2021/12/23	1.6	43.58	4	43.60	43.55	-2.4	30,878	-0.01%
2021/12/22	7.7	44.48	3	44.10	43.90	4.6	30,458	0.02%
2021/12/21	7.5	43.14	14.2	43.08	44.55	-6.7	29,872	-0.02%
2021/12/20	50.4	43.45	36.1	43.67	44.05	14.4	28,816	0.05%
2021/12/17	17	41.52	19.7	41.30	41.70	-2.7	26,866	-0.01%
2021/12/16	5.1	39.35	3.2	39.68	39.40	1.9	25,705	0.01%
2021/12/15	3.1	39.90	7	39.86	39.95	-3.9	25,899	-0.01%
2021/12/14	16.8	40.48	10	39.92	39.65	6.8	25,870	0.03%
2021/12/13	19	40.42	23.9	40.58	40.90	-4.9	25,432	-0.02%
2021/12/10	13.2	39.01	11	38.73	38.50	2.2	24,588	0.01%
2021/12/09	5.9	38.56	6.2	38.70	38.45	-0.3	24,644	0.00%
2021/12/08	29.7	39.76	22	39.80	39.15	7.7	24,884	0.03%
2021/12/07	6.4	38.64	13.4	38.37	39.00	-7	24,544	-0.03%
2021/12/06	0	0.00	4	37.30	37.10	-4	23,937	-0.02%
2021/12/03	0.1	36.15	2	36.63	36.50	-1.9	23,783	-0.01%
2021/12/02	3	36.05	6	35.81	36.20	-3	23,710	-0.01%
2021/12/01	2	34.78	5	35.04	35.40	-3	23,638	-0.01%
2021/11/30	11	34.87	4.2	35.18	35.10	6.8	23,681	0.03%
2021/11/29	5	35.01	7	35.14	35.10	-2	23,701	-0.01%
2021/11/26	13	36.61	10.2	36.69	36.25	2.8	23,693	0.01%
2021/11/25	31.1	38.22	46	38.16	38.15	-14.9	23,602	-0.06%
2021/11/24	64.7	37.21	35.1	37.05	37.40	29.6	22,654	0.13%
2021/11/23	11.5	35.14	23.9	35.32	35.20	-12.4	21,411	-0.06%
2021/11/22	0	0.00	13	32.70	33.40	-13	21,791	-0.06%
2021/11/19	11.2	33.11	5	32.97	32.85	6.2	21,762	0.03%
2021/11/18	0.2	34.07	0.2	33.85	33.90	0	21,745	0.00%
2021/11/17	3	34.00	5	34.19	33.85	-2	21,904	-0.01%
2021/11/16	9.2	34.20	4	34.10	34.10	5.2	22,142	0.02%
2021/11/15	4	34.75	5	34.85	34.75	-1	22,263	0.00%
2021/11/12	8.4	35.66	4	35.60	35.55	4.4	22,815	0.02%
2021/11/11	15	37.21	17.2	36.78	36.25	-2.2	22,815	-0.01%
2021/11/10	7.4	34.98	0	35.20	34.95	7.3	22,256	0.03%
2021/11/09	7	35.44	1	35.80	35.70	6	22,466	0.03%
2021/11/08	27.4	36.29	29	36.05	36.25	-1.6	22,636	-0.01%
2021/11/05	9	34.42	6.3	34.43	34.30	2.7	22,459	0.01%
2021/11/04	1.2	35.41	0	0.00	35.15	1.2	22,738	0.01%
2021/11/03	1	35.80	5	35.75	35.70	-4	23,539	-0.02%
2021/11/02	12	35.78	7	36.06	35.15	5	23,573	0.02%
2021/11/01	5.1	34.90	1.1	35.18	35.20	4	23,736	0.02%
2021/10/29	0	0.00	4.1	35.07	35.10	-4.1	23,880	-0.02%
2021/10/28	8.1	34.80	9	34.58	34.85	-0.9	23,908	0.00%
2021/10/27	1	35.30	1	35.45	35.30	0	24,131	0.00%
2021/10/26	8	35.50	13.2	35.05	35.60	-5.1	24,736	-0.02%
2021/10/25	9.1	33.49	11	34.58	35.05	-1.9	25,027	-0.01%
2021/10/22	10	34.79	1.9	34.50	33.70	8.1	25,424	0.03%
2021/10/21	0	0.00	12.2	36.72	36.90	-12.2	25,461	-0.05%
2021/10/20	0	0.00	1	36.50	36.05	-1	25,804	0.00%
2021/10/19	0	0.00	0.1	36.70	36.60	-0.1	26,215	0.00%
2021/10/18	1	36.20	2	36.15	36.40	-1	26,883	0.00%
2021/10/15	2.4	36.68	1.1	36.41	36.30	1.4	27,449	0.00%
2021/10/14	0	0.00	1.2	36.00	36.35	-1.2	28,019	0.00%
2021/10/13	0	0.00	2	35.60	35.80	-2	28,804	-0.01%
2021/10/12	1.1	36.58	0	37.65	36.10	1	29,292	0.00%
2021/10/08	2.3	37.33	2	36.85	37.00	0.3	30,189	0.00%
2021/10/07	1.1	38.09	1.4	38.09	38.30	-0.3	31,156	0.00%
2021/10/06	4	38.66	4	38.33	38.05	0	32,370	0.00%
2021/10/05	3.3	38.32	4	38.13	39.00	-0.7	33,509	0.00%
2021/10/04	1.2	37.92	0	0.00	37.10	1.2	34,130	0.00%
2021/10/01	2	39.30	2	39.45	39.15	0	35,544	0.00%
2021/09/30	1.1	41.12	1	41.70	41.80	0.1	37,175	0.00%
2021/09/29	0	40.73	0	0.00	40.35	0	38,748	0.00%
2021/09/27	0	0.00	0.3	42.15	42.35	-0.3	44,443	0.00%
2021/09/24	3	41.65	0	0.00	41.75	3	49,121	0.01%
2021/09/23	2.1	40.71	3	40.55	41.25	-0.9	55,807	0.00%
2021/09/22	5.1	41.66	4.5	42.45	41.00	0.5	63,801	0.00%
2021/09/17	2	43.93	1	43.85	44.45	1	67,891	0.00%
2021/09/16	1	44.16	0	0.00	44.15	1	70,029	0.00%
2021/09/15	6.1	44.60	4	44.45	45.05	2.1	71,938	0.00%
2021/09/14	5.1	46.07	2	45.48	45.50	3.1	75,763	0.00%
2021/09/13	11.2	46.81	4.8	47.04	46.90	6.4	79,590	0.01%
2021/09/10	8.4	46.53	12.3	46.44	46.35	-3.9	80,607	0.00%
2021/09/09	1	44.20	2	44.15	44.95	-1	81,642	0.00%
2021/09/08	0.1	43.85	0.3	44.32	43.70	-0.2	84,570	0.00%
2021/09/07	2.2	44.31	1	44.00	44.20	1.2	84,889	0.00%
2021/09/06	3.1	44.49	4.3	44.70	44.45	-1.2	85,072	0.00%
2021/09/03	2.1	44.58	0.1	44.05	44.05	2.1	85,000	0.00%
2021/09/02	4.5	45.36	1	45.09	44.40	3.5	85,129	0.00%
2021/09/01	4.1	46.47	3	46.38	46.05	1.1	85,115	0.00%
2021/08/31	4.3	46.58	2	46.48	46.85	2.3	85,070	0.00%
2021/08/30	0.2	46.35	0	46.40	46.40	0.1	85,302	0.00%
2021/08/27	3	46.27	3.2	45.99	45.85	-0.2	85,511	0.00%
2021/08/26	15.3	46.48	9	47.28	46.00	6.3	85,671	0.01%
2021/08/25	3	44.07	0	43.80	44.10	3	85,317	0.00%
2021/08/24	3.1	44.10	1.2	44.01	44.00	2	89,217	0.00%
2021/08/23	1.2	44.76	2.4	44.41	44.10	-1.3	93,474	0.00%
2021/08/20	2	43.20	6.5	42.84	43.40	-4.5	96,058	0.00%
2021/08/19	1.7	44.66	1	43.90	42.75	0.7	98,816	0.00%
2021/08/18	12.2	44.02	21	43.42	45.40	-8.8	100,762	-0.01%
2021/08/17	0.4	45.60	1.9	47.22	44.30	-1.5	102,491	0.00%
2021/08/16	9.3	47.83	10.3	47.64	47.80	-1	106,682	0.00%
2021/08/13	2	48.13	5.1	48.17	47.80	-3.1	111,289	0.00%
2021/08/12	2	48.55	4.4	48.81	49.30	-2.4	115,351	0.00%
2021/08/11	7.1	47.75	7	48.29	47.00	0.1	118,096	0.00%
2021/08/10	4.4	47.89	2	48.20	47.30	2.4	119,720	0.00%
2021/08/09	7.2	49.29	3.1	49.40	48.85	4.1	121,383	0.00%
2021/08/06	0.2	47.07	2.6	46.93	47.00	-2.5	123,407	0.00%
2021/08/05	5.7	47.20	1	46.85	47.15	4.7	126,196	0.00%
2021/08/04	1	49.05	2.1	49.47	48.60	-1.1	129,263	0.00%
2021/08/03	1.2	48.41	0	48.75	48.75	1.2	134,933	0.00%
2021/08/02	0.1	49.15	2	49.25	49.25	-1.9	138,109	0.00%
2021/07/30	2.1	49.19	3	50.09	48.90	-0.9	142,440	0.00%
2021/07/29	5.8	47.97	4.1	47.93	48.90	1.7	146,402	0.00%
2021/07/28	4	46.84	5.7	46.45	46.90	-1.7	148,860	0.00%
2021/07/27	4.2	47.44	5.2	48.57	46.50	-1	151,587	0.00%
2021/07/26	7.2	49.00	0.5	48.89	48.55	6.7	154,472	0.00%
2021/07/23	2.5	49.99	9.1	49.82	50.40	-6.7	157,355	0.00%
2021/07/22	8.1	49.41	6.9	49.36	48.20	1.2	158,348	0.00%
2021/07/21	3.3	50.58	2.4	51.91	49.30	0.9	159,661	0.00%
2021/07/20	4.2	51.68	4.7	51.18	51.50	-0.5	159,499	0.00%
2021/07/19	13.9	54.25	11.2	53.54	53.10	2.7	159,337	0.00%
2021/07/16	13.7	53.59	12.1	52.99	53.00	1.6	159,322	0.00%
2021/07/15	7.7	52.82	0.4	53.35	54.40	7.3	159,147	0.00%
2021/07/14	4.8	50.89	3.4	50.72	50.70	1.4	158,637	0.00%
2021/07/13	7.8	53.82	9.7	54.27	52.60	-1.9	158,188	0.00%
2021/07/12	10.7	57.48	6.1	58.03	57.40	4.6	157,356	0.00%
2021/07/09	6.3	56.73	0.3	57.60	56.50	6	156,798	0.00%
2021/07/08	6.3	57.55	8.7	57.61	58.50	-2.3	156,468	0.00%
2021/07/07	21.3	57.64	15.9	57.98	56.50	5.4	155,332	0.00%
2021/07/06	14.1	60.33	5.3	60.34	59.60	8.8	155,560	0.01%
2021/07/05	21.2	61.91	9.9	61.78	61.30	11.2	156,896	0.01%
2021/07/02	22.4	60.70	15.1	60.59	60.10	7.3	154,581	0.00%
2021/07/01	41.5	60.52	35.8	60.92	58.80	5.7	153,370	0.00%
2021/06/30	33.9	62.92	31.6	62.93	61.20	2.3	151,103	0.00%
2021/06/29	37.9	59.26	25.7	57.68	59.50	12.2	147,776	0.01%
2021/06/28	20.1	54.66	20.1	53.80	55.70	0	141,237	0.00%
2021/06/25	2	51.85	11	52.73	50.70	-9	136,878	-0.01%
2021/06/24	6.2	50.96	2.1	50.51	50.60	4.1	135,237	0.00%
2021/06/23	23.3	50.32	15.3	50.44	48.25	8	133,347	0.01%
2021/06/22	5.4	51.24	16.2	51.37	51.70	-10.7	130,040	-0.01%
2021/06/21	20.2	47.76	9.4	47.89	47.00	10.8	125,972	0.01%
2021/06/18	10.6	50.53	7.7	51.31	50.00	2.9	124,583	0.00%
2021/06/17	9.8	51.72	7.4	52.72	50.80	2.4	123,048	0.00%
2021/06/16	16	50.97	3.1	51.54	50.40	12.9	120,480	0.01%
2021/06/15	7.3	49.13	2.5	49.09	50.60	4.8	120,113	0.00%
2021/06/11	3	47.48	4	47.36	47.20	-1	119,897	0.00%
2021/06/10	2.2	45.04	2	46.50	47.10	0.2	120,284	0.00%
2021/06/09	1.7	47.08	0.2	46.60	46.80	1.5	120,431	0.00%
2021/06/08	1.4	48.04	0	0.00	48.55	1.4	120,709	0.00%
2021/06/07	7.1	46.70	4.2	46.14	47.20	2.9	120,863	0.00%
2021/06/04	3.6	50.41	0.2	52.30	49.95	3.4	120,690	0.00%
2021/06/03	6.5	52.49	0.8	51.80	51.60	5.7	121,601	0.00%
2021/06/02	5	53.18	11.2	51.90	52.70	-6.2	121,644	-0.01%
2021/06/01	11.4	52.82	14.1	53.00	53.30	-2.7	122,374	0.00%
2021/05/31	27.4	52.54	13.7	51.19	52.40	13.7	121,105	0.01%
2021/05/28	12	48.07	20.2	48.04	48.70	-8.2	118,089	-0.01%
2021/05/27	14.1	45.40	1.4	45.64	44.30	12.7	116,115	0.01%
2021/05/26	0.4	43.28	4.6	44.08	44.10	-4.2	114,060	0.00%
2021/05/25	2.7	44.12	0	0.00	44.00	2.7	113,252	0.00%
2021/05/24	13.5	45.93	12.2	44.57	45.05	1.3	113,497	0.00%
2021/05/21	11	44.27	8	44.72	46.15	3	110,303	0.00%
2021/05/20	9	45.22	3	44.07	43.00	6	105,867	0.01%
2021/05/19	4.8	44.21	0.3	45.00	45.00	4.5	101,894	0.00%
2021/05/18	1.4	40.91	7	39.55	40.95	-5.6	99,356	-0.01%
2021/05/17	2	37.37	4.7	37.38	37.25	-2.7	97,397	0.00%
2021/05/14	2.5	44.43	5.9	46.62	41.35	-3.4	95,502	0.00%
2021/05/13	1.1	46.77	9	45.90	45.90	-7.9	92,554	-0.01%
2021/05/12	1.4	54.55	2.1	52.48	51.00	-0.7	89,797	0.00%
2021/05/11	19.4	57.87	0.2	62.00	56.60	19.2	86,567	0.02%
2021/05/10	6.2	55.94	7.4	56.42	57.40	-1.3	80,795	0.00%
2021/05/07	4.6	48.39	4.2	50.28	52.20	0.3	77,653	0.00%
2021/05/06	2.2	46.69	1.1	45.48	47.50	1.1	73,184	0.00%
2021/05/05	0.3	43.06	0.1	43.20	43.20	0.3	68,736	0.00%
2021/05/04	3.2	38.97	2	42.25	39.30	1.2	66,023	0.00%
2021/05/03	4	44.31	3.3	44.42	42.65	0.7	62,948	0.00%
2021/04/29	0.2	41.20	0	0.00	42.60	0.2	59,681	0.00%
2021/04/28	1.1	39.99	0	0.00	38.75	1.1	56,519	0.00%
2021/04/27	3	38.97	0	0.00	40.00	3	55,435	0.01%
2021/04/26	0	0.00	1.2	38.68	39.25	-1.2	53,702	0.00%
2021/04/23	0.1	35.05	0	0.00	35.70	0.1	53,554	0.00%
2021/04/22	2.1	38.01	0	0.00	36.25	2.1	53,573	0.00%
2021/04/21	0	0.00	1	35.25	35.40	-1	53,448	0.00%
2021/04/20	1.2	33.46	0	0.00	34.50	1.2	53,279	0.00%
2021/04/19	2	33.60	1	34.70	34.70	1	53,408	0.00%
2021/04/16	1	31.55	0	31.55	31.55	1	53,007	0.00%
2021/04/15	0	0.00	8	28.30	28.70	-8	52,922	-0.02%
2021/04/13	8	28.00	0	0.00	27.40	8	55,897	0.01%
2021/04/12	4.5	28.01	0	0.00	29.00	4.5	59,126	0.01%