元大美債20年 (00679B)-元大-新莊券商分點個股進出

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
28.66
漲跌
▲0.17
漲幅
+0.60%
成交量
24,400張
產業
上櫃
421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－元大-新莊券商分點個股進出

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

元大-新莊券商分點個股進出
元大-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	38.7	28.68	0	0.00	28.66	38.7	57,549	0.07%
2024/04/26	110.4	28.49	4	28.49	28.49	106.4	57,911	0.18%	大買/鉅額交易
2024/04/25	70.8	28.67	1	28.70	28.64	69.8	58,143	0.12%
2024/04/24	60.3	28.78	14.3	28.77	28.76	46	58,290	0.08%
2024/04/23	4.5	28.92	18	28.90	28.92	-13.5	58,627	-0.02%
2024/04/22	95.2	28.78	28	28.77	28.77	67.2	58,621	0.11%
2024/04/19	40.8	28.95	5.4	29.05	29.01	35.4	58,297	0.06%
2024/04/18	21	28.81	12	28.81	28.78	9	57,342	0.02%
2024/04/17	104.3	28.61	23	28.60	28.60	81.3	57,234	0.14%	大買/
2024/04/16	104.1	28.79	159.2	28.78	28.79	-55.1	56,887	-0.10%	大買/大賣/
2024/04/15	46.5	28.96	270.4	28.98	28.93	-223.9	56,372	-0.40%	大賣/鉅額交易
2024/04/12	97.2	28.86	169	28.83	28.88	-71.8	56,216	-0.13%	大賣/
2024/04/11	503.1	28.93	234	28.86	28.95	269.1	55,570	0.48%	大買/大賣/鉅額交易
2024/04/10	30.6	29.37	21	29.36	29.37	9.6	54,295	0.02%
2024/04/09	114.7	29.18	7.3	29.22	29.23	107.4	54,092	0.20%	大買/鉅額交易
2024/04/08	536.7	29.22	2	29.20	29.15	534.7	53,756	0.99%	大買/鉅額交易
2024/04/03	120.1	29.47	135	29.42	29.43	-14.9	52,309	-0.03%	大買/大賣/
2024/04/02	123.4	29.67	2	29.68	29.65	121.4	51,291	0.24%	大買/鉅額交易
2024/04/01	79.1	29.96	9.1	29.93	29.97	70	50,511	0.14%
2024/03/29	18.2	30.01	6	30.01	30.00	12.2	50,392	0.02%
2024/03/28	10.3	29.97	4	29.98	29.97	6.3	50,457	0.01%
2024/03/27	31.4	29.78	1	29.79	29.80	30.4	50,703	0.06%
2024/03/26	21.8	29.68	2	29.69	29.71	19.8	51,035	0.04%
2024/03/25	45.9	29.84	50	29.92	29.79	-4.1	51,516	-0.01%
2024/03/22	64.4	29.60	1	29.63	29.65	63.4	51,688	0.12%
2024/03/21	119.7	29.39	0	0.00	29.39	119.7	52,363	0.23%	大買/鉅額交易
2024/03/20	54	29.38	0	0.00	29.44	54	52,708	0.10%
2024/03/19	101	29.32	4	29.30	29.38	97	52,315	0.19%	大買/
2024/03/18	118	29.39	1	29.38	29.36	117	51,729	0.23%	大買/鉅額交易
2024/03/15	110.3	29.42	10	29.41	29.42	100.3	51,120	0.20%	大買/
2024/03/14	96.5	29.70	62	29.71	29.68	34.5	50,777	0.07%
2024/03/13	49.3	29.81	10	29.82	29.81	39.3	50,611	0.08%
2024/03/12	63.7	30.01	97	30.01	30.02	-33.4	50,987	-0.07%
2024/03/11	86.9	30.06	4.5	30.05	30.06	82.4	51,210	0.16%
2024/03/08	91	30.03	16	30.05	30.06	75	51,006	0.15%
2024/03/07	77	30.06	71	30.07	30.04	6	50,779	0.01%
2024/03/06	197.1	29.90	33	29.89	29.88	164.1	50,104	0.33%	大買/鉅額交易
2024/03/05	86.7	29.62	14	29.57	29.63	72.7	49,480	0.15%
2024/03/04	63	29.62	10	29.65	29.65	53	49,211	0.11%
2024/03/01	109.2	29.61	14	29.60	29.60	95.2	48,607	0.20%	大買/
2024/02/29	91.2	29.56	33.1	29.60	29.53	58.1	48,648	0.12%
2024/02/27	63.7	29.57	15	29.57	29.56	48.7	48,340	0.10%
2024/02/26	154.4	29.95	15	29.95	29.95	139.4	47,914	0.29%	大買/鉅額交易
2024/02/23	55.4	29.56	0	0.00	29.56	55.4	47,324	0.12%
2024/02/22	145.7	29.55	7	29.52	29.55	138.7	47,178	0.29%	大買/鉅額交易
2024/02/21	86.7	29.59	0	0.00	29.56	86.7	47,085	0.18%
2024/02/20	47	29.52	1	29.54	29.55	46	46,833	0.10%
2024/02/19	30.3	29.54	3.4	29.52	29.54	26.9	47,001	0.06%
2024/02/16	77	29.57	6	29.56	29.56	71	47,109	0.15%
2024/02/15	134.2	29.56	67	29.54	29.59	67.2	46,799	0.14%	大買/
2024/02/05	37.5	30.12	0	0.00	30.10	37.5	45,637	0.08%
2024/02/02	21.4	30.51	7.1	30.50	30.52	14.3	45,351	0.03%
2024/02/01	36.1	30.32	4.1	30.29	30.36	32	45,559	0.07%
2024/01/31	6.4	30.08	5	30.07	30.11	1.4	45,581	0.00%
2024/01/30	40.1	29.74	0	0.00	29.79	40.1	44,970	0.09%
2024/01/29	87	29.41	5.1	29.41	29.41	81.9	44,694	0.18%
2024/01/26	16.1	29.47	0	0.00	29.48	16.1	44,431	0.04%
2024/01/25	65.9	29.24	21.1	29.26	29.33	44.8	44,402	0.10%
2024/01/24	101.2	29.39	0	0.00	29.47	101.2	43,966	0.23%	大買/鉅額交易
2024/01/23	22.6	29.55	1.1	29.55	29.61	21.5	43,585	0.05%
2024/01/22	15.1	29.57	3	29.55	29.57	12.1	43,020	0.03%
2024/01/19	101.7	29.43	0.2	29.44	29.41	101.5	42,481	0.24%	大買/鉅額交易
2024/01/18	28.1	29.85	0	0.00	29.84	28.1	41,559	0.07%
2024/01/17	41.9	29.85	3	29.89	29.86	38.9	41,127	0.09%
2024/01/16	27	30.15	3	30.12	30.15	24	40,356	0.06%
2024/01/15	38.2	30.19	2	30.22	30.30	36.2	40,278	0.09%
2024/01/12	24.4	30.08	0	0.00	30.07	24.4	40,302	0.06%
2024/01/11	39.1	30.01	0	0.00	30.01	39.1	40,587	0.10%
2024/01/10	51.7	30.04	0	0.00	30.06	51.7	40,520	0.13%
2024/01/09	48.3	30.16	3	30.13	30.18	45.3	40,273	0.11%
2024/01/08	99.3	30.02	29	30.00	29.98	70.3	40,143	0.18%
2024/01/05	69.2	30.37	5	30.40	30.35	64.2	39,661	0.16%
2024/01/04	16.2	30.72	2.5	30.71	30.66	13.7	39,450	0.03%
2024/01/03	25.3	30.62	35	30.64	30.60	-9.7	39,342	-0.02%
2024/01/02	49.9	30.63	14	30.62	30.61	35.9	39,095	0.09%
2023/12/29	61.3	30.83	3.2	30.85	30.85	58.1	38,907	0.15%
2023/12/28	4.1	30.96	52.7	30.90	30.91	-48.6	39,567	-0.12%
2023/12/27	333.4	30.82	6	30.82	30.83	327.4	39,514	0.83%	大買/鉅額交易
2023/12/26	165.2	30.89	6.1	30.90	30.89	159.1	39,961	0.40%	大買/鉅額交易
2023/12/25	45.6	30.82	29.2	30.84	30.79	16.4	40,371	0.04%
2023/12/22	184.5	30.92	12	30.92	30.99	172.5	40,346	0.43%	大買/鉅額交易
2023/12/21	20	31.25	6	31.26	31.26	14	40,321	0.03%
2023/12/20	198.6	31.22	8.1	31.19	31.17	190.4	40,043	0.48%	大買/鉅額交易
2023/12/19	42.5	31.23	25	31.22	31.22	17.5	40,090	0.04%
2023/12/18	95.7	31.34	163.4	31.37	31.42	-67.7	39,163	-0.17%	大賣/
2023/12/15	239.5	30.87	3	30.90	30.92	236.5	37,851	0.62%	大買/鉅額交易
2023/12/14	116.2	30.67	6.2	30.63	30.64	110	36,498	0.30%	大買/鉅額交易
2023/12/13	29.2	29.99	0.1	30.00	30.00	29.2	36,317	0.08%
2023/12/12	26.1	29.86	1	29.83	29.90	25.1	36,173	0.07%
2023/12/11	64.4	29.87	0	0.00	29.90	64.4	35,787	0.18%
2023/12/08	126.4	29.98	7	29.98	30.04	119.4	35,169	0.34%	大買/鉅額交易
2023/12/07	103.6	30.25	67.1	30.22	30.11	36.6	34,632	0.11%	大買/
2023/12/06	67.8	29.81	49	29.79	29.78	18.8	33,524	0.06%
2023/12/05	233	29.33	10	29.30	29.33	223	32,569	0.68%	大買/鉅額交易
2023/12/04	276.1	29.13	1	29.14	29.14	275.1	32,078	0.86%	大買/鉅額交易
2023/12/01	58.5	28.72	0	0.00	28.80	58.5	31,721	0.18%
2023/11/30	456.1	28.90	25.1	28.89	28.86	431	31,340	1.38%	大買/鉅額交易
2023/11/29	183.7	28.66	2	28.70	28.67	181.7	30,931	0.59%	大買/鉅額交易
2023/11/28	4	28.58	11	28.68	28.57	-7	30,321	-0.02%
2023/11/27	39.3	28.36	0.1	28.40	28.35	39.2	30,066	0.13%
2023/11/24	10	28.52	0	0.00	28.52	10	29,639	0.03%
2023/11/22	75.1	28.48	1	28.45	28.47	74.1	28,970	0.26%
2023/11/21	32.1	28.49	13	28.51	28.54	19.1	28,719	0.07%
2023/11/20	47.4	28.47	7	28.57	28.42	40.4	28,229	0.14%
2023/11/17	155.3	28.62	6	28.64	28.55	149.3	27,873	0.54%	大買/鉅額交易
2023/11/16	70	28.55	2.5	28.52	28.50	67.5	27,668	0.24%
2023/11/15	19.2	29.08	0.4	29.12	29.04	18.8	27,102	0.07%
2023/11/14	12.2	28.53	0	0.00	28.63	12.2	26,494	0.05%
2023/11/13	146.7	28.51	0	0.00	28.45	146.7	26,043	0.56%	大買/鉅額交易
2023/11/10	31.9	28.54	1	28.63	28.62	30.9	25,521	0.12%
2023/11/09	10.1	29.01	9	29.01	29.03	1.1	25,038	0.00%
2023/11/08	11.5	28.46	4	28.49	28.49	7.5	24,380	0.03%
2023/11/07	30.3	28.21	65	28.23	28.18	-34.7	24,001	-0.14%
2023/11/06	59	28.32	6	28.34	28.32	53	23,914	0.22%
2023/11/03	39.5	28.29	14	28.30	28.27	25.5	23,752	0.11%
2023/11/02	6.5	27.87	5	27.87	27.85	1.5	23,576	0.01%
2023/11/01	41.9	27.43	0	0.00	27.36	41.9	23,421	0.18%
2023/10/31	14.1	27.67	2	27.72	27.69	12.1	24,595	0.05%
2023/10/30	17	27.75	10	27.76	27.72	7	25,122	0.03%
2023/10/27	5	27.85	2.3	27.85	27.82	2.7	25,628	0.01%
2023/10/26	29.9	27.46	0	0.00	27.48	29.9	26,293	0.11%
2023/10/25	7	27.96	3	28.02	27.93	4	27,463	0.01%
2023/10/24	20.1	27.73	4	27.71	27.75	16.1	27,714	0.06%
2023/10/23	23.8	27.25	38.3	27.24	27.24	-14.5	27,872	-0.05%
2023/10/20	20.2	27.43	4	27.42	27.45	16.2	28,112	0.06%
2023/10/19	45.6	27.61	0.1	27.62	27.59	45.5	28,139	0.16%
2023/10/18	26.9	27.98	5	27.98	27.92	21.9	27,889	0.08%
2023/10/17	54.3	28.14	0	0.00	28.08	54.3	27,939	0.19%
2023/10/16	28.3	28.45	3	28.47	28.43	25.3	27,791	0.09%
2023/10/13	36.2	28.27	0	0.00	28.34	36.2	27,873	0.13%
2023/10/12	31.4	28.73	25	28.71	28.75	6.4	27,855	0.02%
2023/10/11	51.4	28.24	30	28.14	28.20	21.4	27,868	0.08%
2023/10/06	16.9	27.87	33	27.88	27.85	-16.2	27,889	-0.06%
2023/10/05	12	28.05	2	28.02	28.02	10	28,019	0.04%
2023/10/04	229.6	27.76	36	27.59	27.61	193.6	27,890	0.69%	大買/鉅額交易
2023/10/03	73.7	28.32	41	28.25	28.30	32.7	27,543	0.12%
2023/10/02	20.4	28.45	0	0.00	28.44	20.4	27,782	0.07%
2023/09/28	66.2	28.53	4	28.50	28.52	62.2	27,459	0.23%
2023/09/27	33	28.74	0	0.00	28.71	33	26,859	0.12%
2023/09/26	109.2	28.72	0	0.00	28.73	109.2	26,542	0.41%	大買/鉅額交易
2023/09/25	113.6	29.21	0	0.00	29.18	113.6	25,726	0.44%	大買/鉅額交易
2023/09/22	181.7	29.19	3	29.27	29.20	178.7	25,473	0.70%	大買/鉅額交易
2023/09/21	86.1	29.94	9	29.94	29.95	77.1	24,300	0.32%
2023/09/20	51.5	30.00	26	30.00	30.01	25.5	24,118	0.11%
2023/09/19	21.8	30.11	3	30.12	30.10	18.8	24,050	0.08%
2023/09/18	111.4	30.03	1	30.03	30.02	110.4	24,174	0.46%	大買/鉅額交易
2023/09/15	65.9	30.16	20	30.16	30.16	45.9	23,837	0.19%
2023/09/14	22	30.28	0	0.00	30.26	22	23,799	0.09%
2023/09/13	4.2	30.26	0	0.00	30.25	4.2	23,823	0.02%
2023/09/12	49.6	30.26	0	0.00	30.24	49.6	23,990	0.21%
2023/09/11	45.4	30.32	3	30.31	30.28	42.4	23,994	0.18%
2023/09/08	53.1	30.43	1	30.46	30.44	52.1	24,193	0.22%
2023/09/07	63.1	30.31	0	0.00	30.30	63.1	24,513	0.26%
2023/09/06	16.3	30.28	0	0.00	30.30	16.3	24,907	0.07%
2023/09/05	14.4	30.47	3	30.49	30.43	11.4	24,929	0.05%
2023/09/04	14.6	30.49	0	0.00	30.48	14.6	25,665	0.06%
2023/09/01	4	30.76	2	30.77	30.76	2	26,127	0.01%
2023/08/31	5	30.78	4	30.75	30.79	1	26,843	0.00%
2023/08/30	8.3	30.63	0.1	30.62	30.64	8.2	27,437	0.03%
2023/08/29	21.1	30.50	0	0.00	30.48	21.1	27,642	0.08%
2023/08/28	64	30.38	3	30.42	30.47	61	27,726	0.22%
2023/08/25	4.3	30.37	3	30.37	30.31	1.3	27,798	0.00%
2023/08/24	13.3	30.52	0.1	30.54	30.48	13.2	27,888	0.05%
2023/08/23	7.5	30.26	2	30.24	30.26	5.5	28,066	0.02%
2023/08/22	39.3	30.02	11	30.03	30.00	28.3	28,107	0.10%
2023/08/21	85.2	30.22	70	30.20	30.20	15.2	28,116	0.05%
2023/08/18	46.1	30.34	25	30.35	30.33	21.1	28,509	0.07%
2023/08/17	40.9	30.43	37	30.43	30.40	3.9	28,661	0.01%
2023/08/16	18.2	30.66	0.4	30.68	30.67	17.9	28,746	0.06%
2023/08/15	25.3	30.98	2	30.98	30.97	23.3	28,897	0.08%
2023/08/14	18.2	31.01	1	31.02	31.00	17.2	28,786	0.06%
2023/08/11	45.4	31.04	0	0.00	31.02	45.4	28,818	0.16%
2023/08/10	22.1	31.21	4	31.21	31.20	18.1	28,641	0.06%
2023/08/09	30.1	31.24	1	31.28	31.28	29.1	28,697	0.10%
2023/08/08	78.1	31.06	0	0.00	31.12	78.1	28,683	0.27%
2023/08/07	16	31.17	23	31.15	31.16	-7	28,546	-0.02%
2023/08/04	150.4	30.68	4	30.80	30.89	146.4	28,435	0.51%	大買/鉅額交易
2023/08/02	77.2	31.23	10	31.22	31.23	67.2	27,270	0.25%
2023/08/01	17.1	31.49	1	31.41	31.50	16.1	26,730	0.06%
2023/07/31	79.9	31.24	0	0.00	31.22	79.9	26,444	0.30%
2023/07/28	156.7	31.21	2	31.26	31.22	154.7	25,963	0.60%	大買/鉅額交易
2023/07/27	19.5	31.53	23	31.53	31.53	-3.5	24,734	-0.01%
2023/07/26	27.2	31.56	1.1	31.57	31.56	26.1	24,679	0.11%
2023/07/25	26.6	31.70	13	31.71	31.66	13.6	24,567	0.06%
2023/07/24	46.1	31.74	7.8	31.76	31.77	38.3	24,276	0.16%
2023/07/21	5.4	31.61	1	31.62	31.63	4.4	24,233	0.02%
2023/07/20	48.7	31.79	39	31.80	31.76	9.7	24,133	0.04%
2023/07/19	7.2	31.59	8	31.60	31.59	-0.8	24,071	0.00%
2023/07/18	8.6	31.35	2	31.34	31.35	6.6	24,029	0.03%
2023/07/17	36.3	31.34	0	0.00	31.37	36.3	23,949	0.15%
2023/07/14	11.6	31.31	0	0.00	31.29	11.6	23,971	0.05%
2023/07/13	40.2	31.29	1	31.33	31.18	39.2	24,421	0.16%
2023/07/12	15.5	31.14	5	31.16	31.11	10.5	24,875	0.04%
2023/07/11	61.1	31.10	2.2	31.12	31.12	58.9	25,167	0.23%
2023/07/10	61.1	31.00	1	31.00	31.00	60.1	25,210	0.24%
2023/07/07	123.6	31.20	0	0.00	31.18	123.6	24,832	0.50%	大買/鉅額交易
2023/07/06	68.6	31.49	12	31.47	31.51	56.6	24,531	0.23%
2023/07/05	26	31.75	1	31.76	31.71	25	24,512	0.10%
2023/07/04	31.1	31.76	0	0.00	31.76	31.1	24,717	0.13%
2023/07/03	5.2	31.77	1.5	31.76	31.77	3.7	25,237	0.01%
2023/06/30	43.3	31.58	2.1	31.58	31.59	41.2	25,243	0.16%
2023/06/29	2.4	31.90	13	31.94	31.88	-10.6	25,105	-0.04%
2023/06/28	1.3	31.81	55.2	31.78	31.80	-53.9	25,297	-0.21%
2023/06/27	9.3	31.87	13	31.90	31.85	-3.7	25,999	-0.01%
2023/06/26	77.1	31.91	47	31.90	31.91	30.1	26,090	0.12%
2023/06/21	88.1	31.75	21.7	31.71	31.75	66.4	26,042	0.26%
2023/06/20	13.2	31.36	1	31.38	31.39	12.2	26,056	0.05%
2023/06/19	13.1	31.51	15	31.50	31.52	-1.9	26,352	-0.01%
2023/06/16	33.4	31.46	67	31.45	31.45	-33.6	26,341	-0.13%
2023/06/15	28	31.28	1	31.26	31.22	27	26,335	0.10%
2023/06/14	24.2	31.16	0	0.00	31.16	24.2	26,416	0.09%
2023/06/13	7.1	31.33	2	31.32	31.32	5.1	26,325	0.02%
2023/06/12	18	31.24	5.4	31.23	31.23	12.6	26,211	0.05%
2023/06/09	2.4	31.20	5	31.18	31.21	-2.6	26,024	-0.01%
2023/06/08	114.2	31.04	0	0.00	31.03	114.2	26,079	0.44%	大買/鉅額交易
2023/06/07	70.2	31.43	3.1	31.40	31.43	67.1	25,535	0.26%
2023/06/06	61.8	31.21	4	31.22	31.19	57.8	24,926	0.23%
2023/06/05	93.6	31.33	1	31.31	31.33	92.6	24,247	0.38%
2023/06/02	91.4	31.77	0.6	31.80	31.73	90.8	23,686	0.38%
2023/06/01	21.5	31.83	0	0.00	31.77	21.5	23,531	0.09%
2023/05/31	20.2	31.81	0	0.00	31.82	20.2	23,580	0.09%
2023/05/30	37	31.82	76	31.83	31.82	-39	23,607	-0.17%
2023/05/29	43.1	31.84	2	31.82	31.81	41.1	23,570	0.17%
2023/05/26	51.2	31.58	9	31.57	31.77	42.2	23,405	0.18%
2023/05/25	118.8	31.63	6	31.63	31.63	112.8	23,293	0.48%	大買/鉅額交易
2023/05/24	69.4	31.77	36	31.76	31.76	33.4	23,212	0.14%
2023/05/23	40.6	31.97	90	31.97	31.96	-49.4	22,788	-0.22%
2023/05/22	48.2	32.05	40	32.07	32.10	8.2	22,667	0.04%
2023/05/19	40.3	32.26	15	32.25	32.26	25.3	22,778	0.11%
2023/05/18	12.1	32.39	30	32.38	32.40	-17.9	23,106	-0.08%
2023/05/17	37	32.40	148	32.39	32.41	-111	23,089	-0.48%	大賣/鉅額交易
2023/05/16	35.5	32.68	16	32.70	32.69	19.5	22,935	0.09%
2023/05/15	23.2	32.73	3	32.74	32.75	20.2	23,086	0.09%
2023/05/12	8	32.86	41	32.84	32.85	-33	23,034	-0.14%
2023/05/11	7	32.68	0	0.00	32.64	7	22,998	0.03%
2023/05/10	18.1	32.46	51	32.46	32.47	-32.9	23,154	-0.14%
2023/05/09	89.4	32.53	16	32.52	32.51	73.4	23,131	0.32%
2023/05/08	14.5	32.68	24	32.70	32.73	-9.5	22,965	-0.04%
2023/05/05	30.6	32.62	5	32.61	32.63	25.6	22,861	0.11%
2023/05/04	13.1	32.79	36	32.76	32.81	-22.9	22,766	-0.10%
2023/05/03	62.6	32.65	27	32.66	32.65	35.6	22,497	0.16%
2023/05/02	18.1	32.28	38	32.24	32.28	-19.9	22,469	-0.09%
2023/04/28	59	32.40	82	32.28	32.46	-23	22,157	-0.10%
2023/04/27	71.7	32.54	53	32.56	32.51	18.7	21,946	0.09%
2023/04/26	23.8	32.76	48.5	32.76	32.76	-24.7	21,833	-0.11%
2023/04/25	78	32.45	8	32.44	32.50	70	21,591	0.32%
2023/04/24	19.2	32.20	0	0.00	32.15	19.2	21,529	0.09%
2023/04/21	71.7	32.22	3	32.22	32.29	68.6	21,366	0.32%
2023/04/20	31	32.00	3	31.99	32.02	28	21,292	0.13%
2023/04/19	36	31.85	0	0.00	31.89	36	21,155	0.17%
2023/04/18	60.9	31.77	9	31.78	31.79	51.9	20,833	0.25%
2023/04/17	52.9	32.04	1	32.05	32.04	51.9	20,121	0.26%
2023/04/14	43.9	32.27	7	32.31	32.25	36.9	19,428	0.19%
2023/04/13	55.2	32.50	0.2	32.53	32.52	55	18,837	0.29%
2023/04/12	28.2	32.54	0	0.00	32.53	28.2	18,565	0.15%
2023/04/11	53.1	32.56	0	0.00	32.56	53.1	18,418	0.29%
2023/04/10	31.1	32.74	20	32.72	32.73	11.1	18,318	0.06%
2023/04/07	77.3	32.97	12	32.93	32.89	65.3	17,987	0.36%
2023/04/06	25.9	32.82	10.5	32.78	32.89	15.4	17,653	0.09%
2023/03/31	10	31.72	2	31.72	31.75	8	17,021	0.05%
2023/03/30	14	31.65	0	0.00	31.63	14	16,909	0.08%
2023/03/29	14.5	31.56	5	31.62	31.66	9.5	16,981	0.06%
2023/03/28	48.7	31.71	50	31.75	31.69	-1.3	17,005	-0.01%
2023/03/27	11	32.31	5	32.30	32.28	6	16,266	0.04%
2023/03/24	29.3	32.07	50	32.03	32.10	-20.7	16,097	-0.13%
2023/03/23	1.3	32.11	45	32.12	32.09	-43.7	16,034	-0.27%
2023/03/22	51.5	32.05	0.3	32.05	32.04	51.2	15,925	0.32%
2023/03/21	1.1	32.40	0	0.00	32.41	1.1	15,512	0.01%
2023/03/20	1	32.46	42	32.39	32.50	-41	15,479	-0.27%
2023/03/17	3.2	32.17	1	32.06	32.18	2.2	15,356	0.01%
2023/03/16	11	32.39	13	32.38	32.39	-2	15,256	-0.01%
2023/03/15	18.2	31.76	0	0.00	31.82	18.2	15,058	0.12%
2023/03/14	96.2	32.10	9.6	32.12	32.15	86.6	14,841	0.58%
2023/03/13	35	31.87	26	31.82	31.79	9	14,632	0.06%
2023/03/10	111	31.71	70.3	31.56	31.79	40.7	14,433	0.28%	大買/
2023/03/09	7.3	31.15	1	31.17	31.12	6.3	14,276	0.04%
2023/03/08	2	31.09	8	31.12	31.10	-6	14,307	-0.04%
2023/03/07	21.6	31.04	0	0.00	31.05	21.6	14,291	0.15%
2023/03/06	43.1	31.16	0	0.00	31.13	43.1	14,205	0.30%
2023/03/03	25.1	30.77	0	0.00	30.82	25.1	14,115	0.18%
2023/03/02	17.4	30.88	0	0.00	30.89	17.4	14,064	0.12%
2023/03/01	4.1	31.05	1	31.02	31.04	3.1	13,904	0.02%
2023/02/24	2	31.14	9	31.11	31.21	-7	13,776	-0.05%
2023/02/23	13	30.97	0	0.00	30.96	13	13,649	0.10%
2023/02/22	17.2	30.97	2	30.97	30.96	15.2	13,500	0.11%
2023/02/21	26.2	31.08	0	0.00	31.10	26.2	13,359	0.20%
2023/02/20	39	31.05	11.7	31.06	31.09	27.3	13,242	0.21%
2023/02/17	75.9	30.71	0	0.00	30.73	75.9	13,028	0.58%
2023/02/16	98.6	31.08	0	0.00	31.10	98.6	12,570	0.78%
2023/02/15	12.1	31.68	2	31.69	31.76	10.1	12,047	0.08%
2023/02/14	19	31.60	0	0.00	31.62	19	11,888	0.16%
2023/02/13	32.4	31.36	0	0.00	31.40	32.4	11,804	0.27%
2023/02/10	30.5	31.61	0	0.00	31.67	30.5	11,543	0.26%
2023/02/09	23.2	31.81	0	0.00	31.78	23.2	11,317	0.20%
2023/02/08	36.6	31.80	0	0.00	31.80	36.6	11,160	0.33%
2023/02/07	20.6	31.96	0	0.00	31.98	20.6	10,812	0.19%
2023/02/06	22.8	32.07	0	0.00	32.08	22.8	10,564	0.22%
2023/02/03	3.1	32.41	41	32.38	32.41	-37.9	10,212	-0.37%
2023/02/02	26.1	32.21	1	32.25	32.15	25.1	9,981	0.25%
2023/02/01	4.1	32.13	0	0.00	32.12	4.1	9,711	0.04%
2023/01/31	35.2	32.05	0	0.00	32.04	35.2	9,628	0.37%
2023/01/30	13.1	32.24	0	0.00	32.30	13.1	9,417	0.14%
2023/01/17	17.1	32.19	30	32.13	32.17	-12.9	9,252	-0.14%
2023/01/16	29.7	32.31	0	0.00	32.26	29.7	9,154	0.32%
2023/01/13	2.3	32.38	20	32.50	32.50	-17.7	8,999	-0.20%
2023/01/12	0.5	32.20	30	32.07	32.20	-29.6	8,880	-0.33%
2023/01/11	17.1	31.79	3	31.88	31.88	14.1	8,691	0.16%
2023/01/10	8.1	32.10	3	32.12	32.12	5.1	8,589	0.06%
2023/01/09	6.3	32.03	4.2	32.08	32.03	2.1	8,431	0.02%
2023/01/06	5.1	31.71	0	0.00	31.71	5.1	8,302	0.06%
2023/01/05	41.4	31.62	0	0.00	31.53	41.4	8,241	0.50%
2023/01/04	6	31.46	2	31.55	31.56	4	8,131	0.05%
2023/01/03	12.1	31.01	1	31.04	31.00	11.1	8,069	0.14%
2022/12/30	4.1	31.08	0	0.00	31.08	4.1	7,973	0.05%
2022/12/29	12	30.97	0.2	31.04	30.97	11.8	7,964	0.15%
2022/12/28	18.1	31.10	0	31.15	31.09	18.1	7,830	0.23%
2022/12/27	4.2	31.61	4.1	31.66	31.60	0.1	7,553	0.00%
2022/12/26	7.1	31.72	0	0.00	31.73	7.1	7,410	0.10%
2022/12/23	7.4	31.89	0	0.00	31.87	7.4	7,333	0.10%
2022/12/22	2	32.11	0	0.00	32.10	2	7,261	0.03%
2022/12/21	12	31.79	0	0.00	31.89	12	7,348	0.16%
2022/12/20	21.4	32.28	2	32.19	31.94	19.4	7,128	0.27%
2022/12/19	5	32.87	1	32.85	32.85	4	6,756	0.06%
2022/12/16	6	33.14	0	0.00	33.14	6	6,722	0.09%
2022/12/15	0	32.88	2	32.89	33.00	-2	6,651	-0.03%
2022/12/14	20.6	33.02	0	0.00	32.98	20.6	6,529	0.32%
2022/12/13	14	32.78	43	32.80	32.77	-29	6,359	-0.46%
2022/12/12	1	32.95	1	32.95	32.92	0	6,219	0.00%
2022/12/09	56	33.51	42	33.49	33.59	14	6,067	0.23%
2022/12/08	10	33.39	0	0.00	33.41	10	5,937	0.17%
2022/12/07	40	32.67	0	0.00	32.66	40	5,781	0.69%
2022/12/06	23	32.40	0	0.00	32.43	23	5,707	0.40%
2022/12/05	36	32.32	2	32.33	32.34	34	5,672	0.60%
2022/12/02	83	32.10	6.2	32.14	32.09	76.8	5,558	1.38%
2022/12/01	35.2	31.67	0	0.00	31.57	35.2	5,508	0.64%
2022/11/30	14	31.48	0	0.00	31.51	14	5,312	0.26%
2022/11/29	11.2	31.90	0	0.00	31.81	11.2	5,229	0.21%
2022/11/28	7.3	32.03	0	0.00	32.14	7.3	5,139	0.14%
2022/11/24	11	32.13	5	32.04	31.90	6	5,026	0.12%
2022/11/23	5.3	31.56	1	31.51	31.61	4.3	4,828	0.09%
2022/11/22	3	31.15	1	31.20	31.14	2	4,805	0.04%
2022/11/21	1	31.15	1	31.10	31.21	0	4,782	0.00%
2022/11/18	1	31.20	2	31.24	31.26	-1	4,854	-0.02%
2022/11/17	7	31.31	23.7	31.29	31.31	-16.7	4,827	-0.35%
2022/11/16	30.2	30.74	1.3	30.82	30.64	28.9	4,717	0.61%
2022/11/15	8.2	30.58	0	0.00	30.62	8.2	4,596	0.18%
2022/11/14	15.1	30.81	26	30.67	30.71	-10.9	4,487	-0.24%
2022/11/11	24.1	31.13	2	31.12	31.10	22.1	4,375	0.51%
2022/11/10	3.1	30.42	0	0.00	30.45	3.1	4,158	0.07%
2022/11/09	14	30.37	0	0.00	30.38	14	4,119	0.34%
2022/11/08	13.3	30.19	10	30.23	30.15	3.3	4,050	0.08%
2022/11/07	5.2	30.72	0	0.00	30.71	5.2	3,978	0.13%
2022/11/04	3.5	31.01	0	0.00	30.98	3.5	3,981	0.09%
2022/11/03	4.1	31.18	0	0.00	31.19	4.1	3,910	0.10%
2022/11/02	13.8	31.41	0	0.00	31.32	13.8	3,902	0.35%
2022/10/31	6.4	31.21	0	0.00	31.28	6.4	3,908	0.16%
2022/10/28	0.2	31.52	0	0.00	31.43	0.2	3,899	0.01%
2022/10/27	0.2	31.18	0	0.00	31.03	0.2	3,896	0.01%
2022/10/26	0.1	30.94	0.4	30.91	30.94	-0.3	3,906	-0.01%
2022/10/25	4.6	30.26	0	0.00	30.27	4.6	3,881	0.12%
2022/10/24	0.2	30.35	0	0.00	30.46	0.2	3,849	0.00%
2022/10/21	4.2	30.61	0	0.00	30.60	4.2	3,852	0.11%
2022/10/20	4.1	31.15	10	31.20	31.12	-5.9	3,768	-0.16%
2022/10/19	2.2	31.54	0	0.00	31.55	2.2	3,711	0.06%
2022/10/18	2	31.71	0	0.00	31.68	2	3,710	0.05%
2022/10/17	1.1	31.78	0	0.00	31.83	1.1	3,663	0.03%
2022/10/13	0	0.00	2	32.04	32.04	-2	3,668	-0.05%
2022/10/12	0.1	31.94	0	0.00	31.96	0.1	3,660	0.00%
2022/10/11	5.1	31.83	0	0.00	31.80	5.1	3,641	0.14%
2022/10/07	1	32.60	0.1	32.52	32.47	0.9	3,563	0.03%
2022/10/06	0.1	32.69	0	0.00	32.62	0.1	3,525	0.00%
2022/10/05	0	0.00	10	33.17	32.98	-10	3,444	-0.29%
2022/10/04	4	33.30	0	0.00	33.23	4	3,443	0.12%
2022/10/03	16	32.90	0	0.00	32.97	16	3,439	0.47%
2022/09/30	2	32.96	1	33.01	33.04	1	3,438	0.03%
2022/09/29	3	33.06	0	0.00	33.06	3	3,440	0.09%
2022/09/28	15.1	32.39	0	0.00	32.38	15.1	3,459	0.44%
2022/09/27	1.1	33.21	0	0.00	33.18	1.1	3,284	0.03%
2022/09/26	1	33.52	0	0.00	33.46	1	3,279	0.03%
2022/09/23	11	33.36	0	0.00	33.35	11	3,297	0.33%
2022/09/22	1	34.07	0	0.00	34.07	1	3,216	0.03%
2022/09/20	8	33.79	0	0.00	33.79	8	3,107	0.26%
2022/09/16	21	33.83	0	0.00	33.88	21	3,153	0.67%
2022/09/15	2	33.68	0	0.00	33.64	2	3,172	0.06%
2022/09/14	3	33.47	0	0.00	33.50	3	3,168	0.09%
2022/09/13	5.2	33.38	0	0.00	33.38	5.2	3,178	0.16%
2022/09/07	3.1	33.35	0	0.00	33.45	3.1	3,104	0.10%
2022/09/02	5.1	33.76	0	0.00	33.81	5.1	3,105	0.17%
2022/09/01	3	33.99	0	0.00	34.03	3	3,071	0.10%
2022/08/31	0	0.00	2	34.46	34.45	-2	3,029	-0.07%
2022/08/29	0	34.25	0	0.00	34.22	0	3,071	0.00%
2022/08/26	2	34.03	0	0.00	33.97	2	3,026	0.07%
2022/08/25	8.1	33.79	0	0.00	33.77	8.1	2,979	0.27%
2022/08/24	4	34.04	0	0.00	34.14	4	2,910	0.14%
2022/08/23	12	34.04	0	0.00	34.13	12	2,953	0.41%
2022/08/22	21	34.07	0	0.00	34.11	21	3,000	0.70%
2022/08/19	1	34.52	3	34.46	34.45	-2	2,966	-0.07%
2022/08/18	1	34.56	0	0.00	34.57	1	2,941	0.03%
2022/08/17	6	34.82	0	0.00	34.82	6	2,911	0.21%
2022/08/16	10	34.84	0	0.00	34.87	10	2,912	0.34%
2022/08/15	2	35.02	0.1	35.05	35.01	1.9	2,914	0.07%
2022/08/12	21	34.80	0	0.00	34.85	21	2,909	0.72%
2022/08/11	3	35.50	0	0.00	35.54	3	2,792	0.11%
2022/08/08	5	35.45	0	0.00	35.45	5	2,729	0.18%
2022/08/03	2	35.84	0	0.00	35.95	2	2,687	0.07%
2022/08/02	0	0.00	5	36.61	36.55	-5	2,666	-0.19%
2022/08/01	0	35.70	0	0.00	35.59	0	2,662	0.00%
2022/07/28	2	35.46	0	0.00	35.26	2	2,696	0.07%
2022/07/25	0.1	35.51	0	0.00	35.55	0.1	2,772	0.00%
2022/07/22	0	0.00	3	35.14	35.15	-3	2,770	-0.11%
2022/07/21	1	34.65	0	0.00	34.63	1	2,795	0.04%
2022/07/20	3	34.45	0	0.00	34.46	3	2,807	0.11%
2022/07/19	1	34.67	0	0.00	34.71	1	2,779	0.04%
2022/07/15	0	0.00	7	35.01	35.01	-7	2,813	-0.25%
2022/07/11	4	33.90	0	0.00	33.91	4	2,844	0.14%
2022/07/08	1	34.27	0	0.00	34.29	1	2,845	0.04%
2022/07/07	1	34.64	0	0.00	34.64	1	2,859	0.03%
2022/07/06	3	35.01	0	0.00	35.08	3	2,869	0.10%
2022/07/04	1	34.58	0	0.00	34.55	1	2,859	0.03%
2022/07/01	0.1	34.20	0.1	34.22	34.45	0	2,784	0.00%
2022/06/30	0	0.00	5.9	34.00	33.95	-5.9	2,779	-0.21%
2022/06/29	5	33.56	2.1	33.65	33.67	2.9	2,751	0.10%
2022/06/28	1	33.33	0	0.00	33.43	1	2,745	0.04%
2022/06/27	5	33.51	0.9	33.54	33.37	4.1	2,759	0.15%
2022/06/24	4	34.07	0	0.00	34.13	4	2,713	0.15%
2022/06/23	1	33.84	20	33.96	33.89	-19	2,714	-0.70%
2022/06/22	0.1	33.28	0.3	33.24	33.26	-0.2	2,661	-0.01%
2022/06/21	4.1	33.12	0	0.00	33.17	4.1	2,669	0.15%
2022/06/15	2.2	32.86	0	0.00	32.81	2.2	2,660	0.08%
2022/06/14	12.1	33.22	0	0.00	33.30	12.1	2,585	0.47%
2022/06/13	0.3	33.89	0	0.00	34.00	0.3	2,505	0.01%
2022/06/10	0	34.08	0	0.00	34.04	0	2,491	0.00%
2022/06/09	3	33.95	0	0.00	33.99	3	2,491	0.12%
2022/06/08	0	0.00	1	34.12	34.13	-1	2,487	-0.04%
2022/06/07	7	33.87	2.2	33.86	33.92	4.8	2,509	0.19%
2022/06/02	2.1	34.44	0	0.00	34.49	2.1	2,435	0.08%
2022/05/31	1	34.42	0	0.00	34.37	1	2,421	0.04%
2022/05/30	5	34.82	0	0.00	34.80	5	2,383	0.21%
2022/05/27	5	35.07	1	35.07	35.09	4	2,317	0.17%
2022/05/26	0.1	35.35	1	35.28	35.40	-0.9	2,310	-0.04%
2022/05/20	0.1	34.90	4	34.91	34.99	-3.9	2,291	-0.17%
2022/05/19	4	34.73	20	34.87	34.76	-16	2,683	-0.60%
2022/05/18	8	34.19	0	0.00	34.19	8	2,685	0.30%
2022/05/17	15	34.82	0	0.00	34.79	15	2,678	0.56%
2022/05/16	0	0.00	2	35.01	35.20	-2	2,706	-0.07%
2022/05/12	0	35.32	0	0.00	35.48	0	2,727	0.00%
2022/05/10	1	34.85	0	0.00	34.52	1	2,760	0.04%
2022/05/09	6.1	34.22	0	0.00	34.12	6.1	2,743	0.22%
2022/05/06	2	34.80	10	34.69	34.73	-8	2,709	-0.30%
2022/05/05	2.1	35.26	0.1	35.39	35.23	2	2,661	0.08%
2022/05/03	20	35.51	0	0.00	35.30	20	2,601	0.77%
2022/04/29	10	36.01	1	36.02	35.98	9	2,522	0.36%
2022/04/27	1	36.29	10	36.31	36.22	-9	2,457	-0.37%
2022/04/26	5	36.03	0	0.00	35.78	5	2,442	0.20%
2022/04/25	6	35.83	0	0.00	35.79	6	2,436	0.25%
2022/04/22	1	35.50	0	0.00	35.56	1	2,468	0.04%
2022/04/21	0	35.83	0	0.00	35.77	0	2,452	0.00%
2022/04/20	2	35.30	0.2	35.31	35.27	1.8	2,419	0.07%
2022/04/19	1	35.58	0.5	35.60	35.58	0.5	2,414	0.02%
2022/04/18	7.1	35.57	0	0.00	35.56	7.1	2,421	0.29%
2022/04/15	31.4	35.85	0	0.00	35.84	31.4	2,405	1.31%
2022/04/14	1.1	36.33	0	0.00	36.24	1.1	2,360	0.04%
2022/04/13	22	36.09	0	0.00	36.02	22	2,354	0.93%
2022/04/12	16	36.08	0	0.00	36.08	16	2,345	0.68%
2022/04/11	5.1	36.53	0	0.00	36.50	5.1	2,348	0.22%
2022/04/08	1	37.00	0	0.00	37.01	1	2,310	0.04%
2022/04/07	0	37.20	0	0.00	37.22	0	2,296	0.00%
2022/04/06	7.2	37.21	0	0.00	37.16	7.2	2,276	0.31%
2022/04/01	1	38.02	0	0.00	38.03	1	2,218	0.05%
2022/03/31	1	37.95	0.1	38.00	38.00	1	2,207	0.04%
2022/03/30	0.1	37.99	40	38.02	37.99	-39.9	2,195	-1.82%
2022/03/29	2	37.69	7	37.74	37.60	-5	2,171	-0.23%
2022/03/28	9.2	37.26	0	0.00	37.15	9.2	2,159	0.42%
2022/03/25	5	37.71	0	0.00	37.71	5	2,130	0.23%
2022/03/24	42	37.77	7	37.76	37.70	35	2,123	1.65%
2022/03/23	10.7	36.97	0	0.00	36.98	10.7	2,095	0.51%
2022/03/22	5	37.54	0	0.00	37.49	5	2,045	0.24%
2022/03/21	1	38.15	0	0.00	38.23	1	1,992	0.05%
2022/03/18	2	37.84	0	0.00	37.83	2	1,977	0.10%
2022/03/17	1	38.29	0	0.00	38.43	1	1,930	0.05%
2022/03/16	1	38.12	1	38.16	38.10	0	1,922	0.00%
2022/03/15	5	38.06	21	38.07	38.14	-16	1,920	-0.83%
2022/03/14	0	38.69	0	0.00	38.60	0	1,882	0.00%
2022/03/10	1	38.86	0	0.00	38.90	1	1,859	0.05%
2022/03/09	10	39.50	0	0.00	39.48	10	1,837	0.54%
2022/03/08	0	39.66	0	0.00	39.69	0	1,838	0.00%
2022/03/07	1	39.94	12	40.17	40.00	-11	1,840	-0.60%
2022/03/04	1	39.46	0	0.00	39.45	1	1,804	0.06%
2022/03/02	1	39.69	9	39.67	39.76	-8	1,753	-0.46%
2022/02/24	0	0.00	10	38.66	39.16	-10	1,690	-0.59%
2022/02/22	0	39.01	0	0.00	39.15	0	1,646	0.00%
2022/02/21	1.1	38.85	0	0.00	38.83	1.1	1,625	0.07%
2022/02/18	1	38.57	0	0.00	38.59	1	1,205	0.08%
2022/02/17	10	38.77	0	0.00	38.61	10	1,195	0.84%
2022/02/16	14	38.37	10	38.33	38.39	4	1,169	0.34%
2022/02/15	4	38.89	0	0.00	38.91	4	1,113	0.36%
2022/02/14	4	38.93	0	0.00	38.94	4	1,098	0.37%
2022/02/11	2	38.93	0	39.02	38.82	2	1,080	0.18%
2022/02/10	10	39.30	0	0.00	39.30	10	1,011	0.99%
2022/02/09	0.1	39.31	2.1	39.26	39.28	-2.1	1,000	-0.21%
2022/02/08	6.1	39.28	0	0.00	39.25	6.1	985	0.62%
2022/02/07	1.1	39.52	0	0.00	39.56	1.1	959	0.11%
2022/01/26	0	0.00	10	39.92	40.05	-10	947	-1.06%
2022/01/25	3	39.97	2	40.00	40.05	1	936	0.11%
2022/01/24	2.1	40.15	0	0.00	40.10	2.1	932	0.23%
2022/01/21	8.1	40.10	0	0.00	40.10	8.1	922	0.88%
2022/01/19	6	39.33	0	0.00	39.31	6	910	0.66%
2022/01/18	6.2	39.71	0	0.00	39.70	6.2	873	0.71%
2022/01/17	3	39.73	1	39.72	39.75	2	849	0.24%
2022/01/14	1	40.31	0	0.00	40.35	1	786	0.13%
2022/01/13	0.3	40.18	0	0.00	40.18	0.3	770	0.04%
2022/01/12	4	40.31	0	0.00	40.33	4	766	0.52%
2022/01/11	2	40.31	0	0.00	40.34	2	730	0.28%
2022/01/06	4	40.20	0	0.00	40.04	4	664	0.60%
2022/01/05	2	40.46	0	0.00	40.43	2	632	0.32%
2022/01/03	2	41.58	1	41.52	41.57	1	547	0.18%
2021/12/30	10	41.46	0	0.00	41.22	10	536	1.86%
2021/12/22	0	42.05	0	0.00	42.09	0	539	0.00%
2021/12/13	1	41.71	0	0.00	41.80	1	545	0.18%
2021/12/07	0	42.59	0	0.00	42.50	0	533	0.00%
2021/11/29	0.1	41.90	0	0.00	41.98	0.1	460	0.02%
2021/11/08	0	0.00	4.1	42.02	42.04	-4.1	436	-0.95%
2021/11/01	0	41.56	0	0.00	41.58	0	424	0.01%
2021/10/27	0	40.80	0	0.00	40.85	0	405	0.01%
2021/10/20	1	40.50	0	0.00	40.62	1	420	0.24%
2021/10/18	0.1	41.25	0	0.00	41.06	0.1	416	0.01%
2021/10/05	1	41.12	0	0.00	41.10	1	438	0.23%
2021/10/04	0	41.09	0	0.00	40.98	0	442	0.01%
2021/09/29	0.2	40.80	0	0.00	40.84	0.2	459	0.04%
2021/09/28	2.1	41.29	0	41.50	41.22	2.1	448	0.47%
2021/09/27	0	41.54	0	0.00	41.50	0	435	0.01%
2021/09/24	1	41.61	0	0.00	41.63	1	432	0.23%
2021/09/23	0	0.00	0.1	42.54	42.58	-0.1	418	-0.02%
2021/09/22	0	42.26	2	42.26	42.26	-2	428	-0.46%
2021/09/15	0.1	42.20	0	0.00	42.28	0.1	447	0.01%
2021/09/08	0.1	41.44	0	0.00	41.49	0.1	492	0.02%
2021/09/07	0	41.50	0	0.00	41.49	0	498	0.01%
2021/09/06	1	41.56	0	0.00	41.50	1	500	0.20%
2021/09/01	1.2	41.66	0	0.00	41.67	1.2	507	0.23%
2021/08/30	0	42.00	0	0.00	42.06	0	513	0.00%
2021/08/24	0	42.32	0	0.00	42.34	0	515	0.00%
2021/08/20	0	0.00	1	42.65	42.63	-1	520	-0.19%
2021/08/16	0	42.24	0	0.00	42.29	0	517	0.00%
2021/08/09	1.1	41.91	0	0.00	41.90	1.1	511	0.21%
2021/08/03	0	0.00	15	42.70	42.88	-15	523	-2.87%
2021/08/02	0	0.00	1	42.43	42.48	-1	529	-0.19%
2021/07/30	0	42.52	0	0.00	42.38	0	532	0.00%
2021/07/29	1	42.50	0	0.00	42.44	1	533	0.19%
2021/07/28	2	42.60	0	0.00	42.64	2	532	0.38%
2021/07/26	4	42.57	1.3	42.55	42.61	2.7	578	0.47%
2021/07/23	7	42.39	1	42.38	42.45	6	576	1.04%
2021/07/22	4	42.27	0.1	42.37	42.19	3.9	583	0.67%
2021/07/20	0	43.18	0	0.00	43.10	0	592	0.00%
2021/07/19	0	42.34	10	42.26	42.34	-10	582	-1.71%
2021/07/15	0	41.89	1	41.80	41.88	-1	591	-0.17%
2021/07/14	1	41.36	0	0.00	41.35	1	592	0.17%
2021/07/12	0	41.79	0	0.00	41.71	0	591	0.00%
2021/07/09	0	42.10	0	0.00	41.93	0	593	0.00%
2021/07/08	0.1	42.17	0	0.00	42.23	0.1	596	0.02%
2021/07/07	0	41.60	4	41.68	41.66	-4	599	-0.67%
2021/07/06	0	41.12	0	0.00	41.07	0	596	0.00%
2021/07/05	0	41.20	0	0.00	41.12	0	600	0.00%
2021/07/02	0	0.00	2	41.01	41.04	-2	605	-0.33%
2021/06/30	0	0.00	1	40.71	40.67	-1	608	-0.16%
2021/06/25	1	40.68	2.2	40.75	40.70	-1.2	608	-0.19%
2021/06/24	2	40.72	1.1	40.77	40.76	0.9	598	0.15%
2021/06/23	1	40.84	2	40.82	40.80	-1	598	-0.17%
2021/06/22	1	40.61	0	0.00	40.65	1	596	0.17%
2021/06/21	1.3	41.57	0.1	41.41	41.70	1.2	591	0.21%
2021/06/18	0.1	40.40	1	40.26	40.47	-1	581	-0.16%
2021/06/15	1	39.81	0	0.00	39.82	1	596	0.17%
2021/05/28	2	39.03	0	0.00	39.03	2	609	0.33%
2021/05/21	0	0.00	1	38.85	38.87	-1	643	-0.16%
2021/05/20	0	0.00	0.9	38.65	38.64	-0.9	662	-0.13%
2021/05/19	1	38.63	0	0.00	38.62	1	675	0.15%
2021/05/18	2	38.78	0	0.00	38.74	2	676	0.30%
2021/05/13	1	38.83	20	38.80	38.83	-19	706	-2.69%
2021/05/03	2	39.52	0	0.00	39.40	2	659	0.30%
2021/04/28	0.1	39.53	0	0.00	39.44	0.1	629	0.02%
2021/04/26	9	39.96	0	0.00	39.94	9	614	1.46%
2021/04/23	2	40.19	0	0.00	40.14	2	608	0.33%
2021/04/21	1	39.95	0	0.00	39.94	1	601	0.17%
2021/04/20	14	39.79	0	0.00	39.72	14	603	2.32%
2021/04/13	0.1	39.94	0	0.00	39.89	0.1	624	0.01%
2021/04/09	0	0.00	2	40.06	40.02	-2	609	-0.33%
2021/04/08	1	39.75	0	0.00	39.77	1	623	0.16%
2021/04/07	2	39.93	0	40.02	39.92	2	620	0.32%
2021/04/06	0	0.00	1.3	39.88	39.99	-1.3	622	-0.21%
2021/04/01	1	39.35	0.7	39.59	39.65	0.3	626	0.05%
2021/03/31	1	39.51	0	0.00	39.59	1	614	0.16%
2021/03/30	2	39.32	0	0.00	39.32	2	624	0.32%
2021/03/29	1	39.83	0	0.00	39.90	1	622	0.16%
2021/03/26	1	39.93	0	0.00	39.99	1	625	0.16%
2021/03/24	0	0.00	2	39.99	40.19	-2	652	-0.31%
2021/03/19	0.1	38.99	0	0.00	39.14	0.1	687	0.01%
2021/03/18	6.1	38.89	0	0.00	38.86	6.1	696	0.88%
2021/03/17	1	39.40	0	0.00	39.40	1	680	0.15%
2021/03/15	2	39.10	1	39.08	39.09	1	691	0.14%
2021/03/11	1	40.00	0	0.00	40.04	1	685	0.15%
2021/03/08	0	0.00	1	39.34	39.46	-1	694	-0.14%
2021/03/05	2	39.10	0	0.00	39.10	2	697	0.29%
2021/03/04	2	39.41	0	0.00	39.50	2	701	0.29%
2021/03/03	1	39.90	0	0.00	39.89	1	702	0.14%
2021/02/26	1	39.35	0	0.00	39.53	1	699	0.14%
2021/02/25	6	39.74	0	0.00	40.04	6	686	0.87%
2021/02/23	0.3	40.69	0	0.00	40.63	0.3	685	0.04%
2021/02/22	1	40.59	0	0.00	40.54	1	684	0.15%
2021/02/19	1.3	41.46	2	41.40	41.37	-0.8	666	-0.11%
2021/02/17	1	41.74	0	0.00	41.65	1	651	0.15%
2021/02/04	2	42.81	0	0.00	42.60	2	631	0.32%
2021/02/03	1	43.05	0	0.00	43.06	1	634	0.16%
2021/02/02	0	0.00	7	43.26	43.22	-7	648	-1.08%
2021/02/01	1	43.39	0	0.00	43.38	1	658	0.15%
2021/01/29	2	43.68	0	0.00	43.79	2	668	0.30%
2021/01/27	1	43.70	0	0.00	43.77	1	689	0.15%
2021/01/26	3	43.73	1	43.72	43.80	2	691	0.29%
2021/01/22	0	0.00	7	43.05	43.13	-7	704	-0.99%
2021/01/21	2	43.43	0	0.00	43.40	2	714	0.28%
2021/01/18	6	43.46	0	0.00	43.50	6	744	0.81%
2021/01/14	0	0.00	1	43.61	43.47	-1	754	-0.13%
2021/01/12	2	43.05	0	0.00	43.08	2	776	0.26%
2021/01/11	2	43.15	0	0.00	43.23	2	795	0.25%
2021/01/06	1	44.35	2	44.12	44.20	-1	832	-0.12%
2020/12/30	1	44.99	0	0.00	44.95	1	830	0.12%
2020/12/11	0	0.00	1	45.34	45.43	-1	735	-0.14%
2020/12/10	0	0.00	1	45.20	45.17	-1	730	-0.14%
2020/12/09	1	45.04	2	45.08	45.00	-1	728	-0.14%
2020/12/08	0	0.00	1	45.05	45.07	-1	728	-0.14%
2020/12/07	1	44.79	21	44.77	44.83	-20	723	-2.76%
2020/12/02	1	45.78	0	0.00	45.84	1	715	0.14%
2020/11/25	0	0.00	1	46.00	46.05	-1	698	-0.14%
2020/11/23	0	0.00	0	46.80	46.80	0	702	0.00%
2020/11/20	1	46.69	0	0.00	46.67	1	704	0.14%
2020/11/18	0	0.00	1	46.09	46.16	-1	696	-0.14%
2020/11/17	1	45.82	0	0.00	45.67	1	696	0.14%
2020/11/11	0	0.00	4	45.11	45.12	-4	715	-0.56%
2020/11/10	3	45.63	0	0.00	45.75	3	714	0.42%
2020/11/05	0	0.00	2	47.24	47.31	-2	686	-0.29%
2020/10/30	1	46.61	0	0.00	46.61	1	650	0.15%
2020/10/27	0	0.00	1	46.58	46.57	-1	638	-0.16%
2020/10/23	1	45.90	0	0.00	45.98	1	615	0.16%
2020/10/22	5	46.37	2	46.36	46.36	3	610	0.49%
2020/10/21	1	46.39	0	0.00	46.23	1	605	0.17%
2020/10/15	2	47.46	0	0.00	47.60	2	560	0.36%
2020/10/14	0	0.00	1	47.20	47.18	-1	540	-0.19%
2020/10/08	1	46.74	0	0.00	46.76	1	517	0.19%
2020/10/07	0	0.00	3	47.23	47.12	-3	507	-0.59%
2020/10/06	1	46.80	0	0.00	46.86	1	511	0.20%
2020/09/29	0	0.00	2	48.57	48.60	-2	512	-0.39%
2020/09/24	0	0.00	3	49.05	49.05	-3	537	-0.56%
2020/09/04	2	49.48	0	0.00	49.43	2	732	0.27%
2020/08/31	1	47.97	0	0.00	48.14	1	871	0.11%
2020/08/28	0	0.00	9	47.58	47.82	-9	883	-1.02%
2020/08/25	1	49.45	0	0.00	49.48	1	879	0.11%
2020/08/24	3	49.72	0	0.00	49.71	3	887	0.34%
2020/08/20	2	49.20	0	0.00	49.19	2	907	0.22%
2020/08/12	0	0.00	7	49.98	49.93	-7	887	-0.79%
2020/08/06	1	50.85	0	0.00	51.00	1	881	0.11%
2020/08/03	0	0.00	2	50.75	51.00	-2	892	-0.22%
2020/07/30	0	0.00	1	50.65	50.70	-1	891	-0.11%
2020/07/29	1	50.75	0	0.00	50.80	1	892	0.11%
2020/07/22	0	0.00	1	50.05	50.10	-1	867	-0.12%
2020/07/16	0	0.00	1	49.99	50.05	-1	876	-0.11%
2020/07/15	1	49.82	3	49.90	49.95	-2	874	-0.23%
2020/07/14	2	50.10	0	0.00	50.00	2	861	0.23%
2020/07/06	20	48.82	0	0.00	48.74	20	829	2.41%
2020/07/03	1	49.08	0	0.00	49.14	1	816	0.12%
2020/07/02	0	0.00	2	49.00	49.08	-2	813	-0.25%
2020/06/29	0	0.00	1	49.48	49.52	-1	804	-0.12%
2020/06/16	1	48.70	0	0.00	48.37	1	793	0.13%
2020/06/12	1	49.16	0	0.00	49.15	1	827	0.12%
2020/06/11	1	48.78	3	48.75	48.78	-2	822	-0.24%
2020/06/10	1	48.06	0	0.00	48.10	1	819	0.12%
2020/06/09	6	47.72	0	0.00	47.74	6	849	0.71%
2020/06/08	4	47.14	1	47.26	47.09	3	862	0.35%
2020/06/05	10	47.92	0	0.00	47.63	10	862	1.16%
2020/06/04	1	48.68	2	48.73	48.68	-1	866	-0.12%
2020/06/02	3	49.45	0	0.00	49.46	3	928	0.32%
2020/05/14	1	50.55	0	0.00	50.65	1	1,236	0.08%
2020/05/07	1	50.10	0	0.00	50.10	1	1,271	0.08%
2020/05/06	1	50.50	0	0.00	50.55	1	1,270	0.08%
2020/04/23	1	52.15	0	0.00	52.15	1	1,513	0.07%
2020/04/22	0	0.00	1	52.60	52.60	-1	1,515	-0.07%
2020/04/16	1	51.20	0	0.00	51.40	1	1,507	0.07%
2020/04/09	0	0.00	1	50.50	50.75	-1	1,546	-0.06%
2020/04/06	0	0.00	1	51.30	51.35	-1	1,572	-0.06%
2020/04/01	0	0.00	1	51.05	51.10	-1	1,569	-0.06%
2020/03/31	0	0.00	1	50.80	50.95	-1	1,572	-0.06%
2020/03/27	0	0.00	1	50.15	50.20	-1	1,574	-0.06%
2020/03/24	1	49.90	0	0.00	49.92	1	1,565	0.06%
2020/03/23	0	0.00	1	49.00	49.30	-1	1,562	-0.06%
2020/03/19	1	45.64	0.1	45.10	45.00	0.9	1,546	0.06%
2020/03/17	0	0.00	1	50.10	50.60	-1	1,485	-0.07%
2020/03/16	1	51.00	0	0.00	50.95	1	1,464	0.07%
2020/03/13	0	0.00	5	48.50	48.47	-5	1,441	-0.35%
2020/03/12	0	0.00	1	50.40	50.40	-1	1,359	-0.07%
2020/03/10	0.1	51.75	1	52.35	51.75	-0.9	1,297	-0.07%
2020/03/09	1	53.95	0	0.00	54.10	1	1,278	0.08%
2020/03/06	0	0.00	2	49.31	49.83	-2	1,230	-0.16%
2020/03/05	1	47.57	0	0.00	47.73	1	1,198	0.08%
2020/02/24	0	0.00	1	46.27	46.22	-1	1,068	-0.09%
2020/02/21	1	45.66	0	0.00	45.75	1	1,042	0.10%
2020/02/14	0	0.00	1	44.50	44.51	-1	973	-0.10%
2020/02/07	0	0.00	4	44.30	44.34	-4	960	-0.42%
2020/02/06	1	43.93	0	0.00	43.78	1	966	0.10%
2020/02/05	0	0.00	11	44.39	44.52	-11	944	-1.17%
2020/02/03	0	0.00	1	45.17	45.10	-1	932	-0.11%
2020/01/31	1	44.60	0	0.00	44.60	1	899	0.11%
2020/01/20	0	0.00	1	42.55	42.57	-1	810	-0.12%
2020/01/17	1	42.49	0	0.00	42.54	1	839	0.12%
2020/01/14	0	0.00	2	42.29	42.32	-2	928	-0.22%
2020/01/08	2	43.13	0	0.00	42.86	2	978	0.20%
2019/12/17	1	42.84	0	0.00	42.85	1	1,008	0.10%