裕隆 (2201)-玉山-數位券商分點個股進出

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

裕隆

(2201)

可現股當沖

股價
71.0
漲跌
▼0.8
漲幅
-1.11%
成交量
3,068張
產業
上市汽車類股
733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

裕隆 (2201)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
2024/05/17	1	71.60	0.5	71.30	71.00	0.5	5,858	0.01%
2024/05/16	11	71.32	2	71.40	71.80	9	5,938	0.15%
2024/05/15	0	71.96	4.3	71.99	71.40	-4.2	5,893	-0.07%
2024/05/14	1.1	72.19	0	0.00	71.60	1.1	5,851	0.02%
2024/05/13	2.5	73.34	0	0.00	72.50	2.5	5,807	0.04%
2024/05/10	8.3	72.48	26.1	72.17	73.10	-17.9	5,750	-0.31%
2024/05/09	8.5	75.21	11.8	75.54	75.00	-3.2	5,542	-0.06%
2024/05/08	4.6	75.48	8.2	75.38	76.30	-3.6	5,340	-0.07%
2024/05/07	4.1	72.75	13.1	73.15	73.80	-9	5,104	-0.18%
2024/05/06	4.1	74.25	7.6	74.81	73.60	-3.5	4,986	-0.07%
2024/05/03	6.4	71.95	27.1	72.88	73.70	-20.7	4,803	-0.43%
2024/05/02	5.2	70.12	10	71.02	70.50	-4.9	4,522	-0.11%
2024/04/30	6.2	68.75	1	68.80	68.70	5.2	4,460	0.12%
2024/04/29	0	0.00	1.1	68.56	69.30	-1.1	4,426	-0.02%
2024/04/26	8.2	67.90	0	0.00	67.50	8.2	4,348	0.19%
2024/04/25	3.1	67.40	0	0.00	67.40	3.1	4,353	0.07%
2024/04/24	7	68.11	0	0.00	68.00	7	4,375	0.16%
2024/04/23	20.1	68.40	15	67.59	67.50	5.1	4,493	0.11%
2024/04/22	0	0.00	6.4	68.46	67.80	-6.4	4,508	-0.14%
2024/04/19	14.6	67.23	12	67.10	66.90	2.6	4,450	0.06%
2024/04/18	1.1	69.87	2.1	69.70	69.30	-1	4,372	-0.02%
2024/04/17	101.1	67.95	1	67.50	67.40	100.1	4,297	2.33%	大買/
2024/04/16	4.7	67.39	0	0.00	67.40	4.7	4,327	0.11%
2024/04/15	19.1	68.97	59.1	69.39	69.30	-40	4,331	-0.92%
2024/04/12	6.1	69.35	0	0.00	69.00	6.1	4,315	0.14%
2024/04/11	3	69.53	7	69.16	69.30	-4	4,321	-0.09%
2024/04/10	1.4	68.90	2	69.40	69.90	-0.6	4,333	-0.01%
2024/04/09	0	69.20	4.1	69.58	69.10	-4	4,375	-0.09%
2024/04/08	7.1	69.25	18.8	69.21	70.00	-11.8	4,361	-0.27%
2024/04/03	13.6	66.71	2	66.65	66.70	11.6	4,271	0.27%
2024/04/02	4.1	67.88	4	67.88	67.80	0.1	4,291	0.00%
2024/04/01	10.1	68.52	0	0.00	68.30	10.1	4,275	0.24%
2024/03/29	4.1	68.08	1	68.10	68.10	3.1	4,301	0.07%
2024/03/28	0	0.00	1.1	68.07	68.20	-1.1	4,347	-0.03%
2024/03/27	1	67.40	0	0.00	67.30	1	4,480	0.02%
2024/03/26	7.3	67.53	4.1	67.33	67.10	3.2	4,634	0.07%
2024/03/25	3.3	68.42	0	69.00	68.10	3.3	4,637	0.07%
2024/03/22	3	68.17	3	68.20	68.30	0	4,690	0.00%
2024/03/21	2	68.15	0	0.00	67.80	2	4,792	0.04%
2024/03/20	1	68.10	3	68.07	67.70	-2	4,949	-0.04%
2024/03/19	5.1	68.89	0	0.00	68.30	5.1	4,983	0.10%
2024/03/18	2	69.10	1	69.40	69.50	1	5,136	0.02%
2024/03/15	7.4	69.37	0	0.00	68.50	7.4	5,158	0.14%
2024/03/14	1.3	70.28	0	0.00	69.80	1.3	5,161	0.02%
2024/03/13	6.1	70.29	13	71.40	69.70	-6.9	5,145	-0.13%
2024/03/12	5	69.72	16.1	71.00	71.90	-11.1	5,096	-0.22%
2024/03/11	9.3	67.46	1.1	67.29	67.60	8.2	4,959	0.17%
2024/03/08	14.3	67.54	4.1	67.31	67.10	10.2	4,948	0.21%
2024/03/07	7.5	69.20	1	69.00	68.90	6.5	4,864	0.13%
2024/03/06	2.7	70.34	3	70.90	70.10	-0.3	4,820	-0.01%
2024/03/05	0.4	70.61	1.1	70.55	70.40	-0.7	4,945	-0.01%
2024/03/04	0.1	70.57	0.2	70.80	70.80	-0.1	4,943	0.00%
2024/03/01	32.5	71.18	1	71.50	70.70	31.5	4,936	0.64%
2024/02/29	2.2	68.74	4	68.70	70.70	-1.8	4,946	-0.04%
2024/02/27	12.3	69.89	5	69.92	69.40	7.3	4,902	0.15%
2024/02/26	1.1	70.43	0	0.00	70.60	1.1	4,906	0.02%
2024/02/23	1.1	71.32	4	71.50	71.20	-2.9	4,978	-0.06%
2024/02/22	5	70.62	3.5	70.97	70.90	1.5	5,036	0.03%
2024/02/21	3.1	71.20	2	71.70	70.80	1.1	5,195	0.02%
2024/02/20	5.1	71.24	0.2	71.67	70.90	4.9	5,293	0.09%
2024/02/19	7.5	71.80	12.3	71.88	72.20	-4.8	5,303	-0.09%
2024/02/16	2.1	69.80	3	70.03	69.90	-1	5,334	-0.02%
2024/02/15	4.4	68.97	0	69.30	68.70	4.3	5,342	0.08%
2024/02/05	3.1	69.00	1.1	69.24	69.30	1.9	5,354	0.04%
2024/02/02	5	69.84	0	0.00	69.10	5	5,451	0.09%
2024/02/01	5	70.46	3.1	70.30	70.70	2	5,480	0.04%
2024/01/31	1.1	69.06	2	69.15	69.50	-0.9	5,501	-0.02%
2024/01/30	0	69.90	1	70.20	69.60	-1	5,522	-0.02%
2024/01/29	2	69.80	0	0.00	69.80	2	5,541	0.04%
2024/01/26	3.3	69.80	1	70.10	69.80	2.3	5,599	0.04%
2024/01/25	2.4	69.86	2.1	69.81	69.70	0.3	5,675	0.00%
2024/01/24	2	70.65	1	70.70	70.80	1	5,723	0.02%
2024/01/23	0	69.00	0	0.00	69.60	0	5,865	0.00%
2024/01/22	2.1	68.90	1	69.30	68.60	1.1	5,904	0.02%
2024/01/19	4.1	68.56	2	68.70	69.10	2.1	6,009	0.03%
2024/01/18	2.1	67.70	0	0.00	68.50	2.1	6,091	0.03%
2024/01/17	4.8	68.05	1	68.20	67.70	3.8	6,163	0.06%
2024/01/16	3.2	69.91	0	0.00	69.80	3.2	6,113	0.05%
2024/01/15	1.2	70.80	0	0.00	70.90	1.2	6,215	0.02%
2024/01/12	6.1	70.79	1	70.60	70.70	5.1	6,435	0.08%
2024/01/11	0.8	70.97	0	0.00	70.70	0.8	6,557	0.01%
2024/01/10	2.6	69.97	3.8	70.05	70.20	-1.2	6,941	-0.02%
2024/01/09	3.9	71.47	2.1	71.15	70.90	1.8	7,154	0.03%
2024/01/08	1	72.30	1	72.50	72.30	0	7,691	0.00%
2024/01/05	2.2	72.33	0	0.00	72.40	2.2	8,913	0.02%
2024/01/04	2.6	72.77	0.1	73.20	72.60	2.5	9,230	0.03%
2024/01/03	3.2	73.65	3	73.50	73.10	0.2	9,285	0.00%
2024/01/02	0	74.60	1.2	75.00	74.80	-1.2	9,265	-0.01%
2023/12/29	6.3	74.87	0.5	74.96	74.80	5.8	9,295	0.06%
2023/12/28	1.1	73.57	12.7	74.24	74.60	-11.6	9,415	-0.12%
2023/12/27	1	73.59	1	73.10	73.30	0	9,442	0.00%
2023/12/26	1.5	72.77	1.2	72.70	72.70	0.2	9,545	0.00%
2023/12/25	2.2	72.80	1	72.61	72.80	1.2	9,755	0.01%
2023/12/22	7.2	72.68	1	73.80	72.20	6.2	9,944	0.06%
2023/12/21	8.6	72.76	121	72.98	72.70	-112.4	9,849	-1.14%	大賣/鉅額交易
2023/12/20	2	74.05	80	73.78	74.10	-78	9,898	-0.79%
2023/12/19	2.7	74.35	0.1	74.90	74.00	2.6	9,935	0.03%
2023/12/18	2.4	74.70	6	75.08	74.40	-3.6	9,995	-0.04%
2023/12/15	6.3	75.96	1	76.10	75.50	5.3	10,188	0.05%
2023/12/14	1.1	76.63	3	77.17	77.30	-1.9	10,213	-0.02%
2023/12/13	7.2	76.34	0	0.00	76.00	7.2	10,171	0.07%
2023/12/12	1.1	78.36	6	78.40	77.80	-4.9	10,053	-0.05%
2023/12/11	1	78.10	0	77.90	78.00	1	10,108	0.01%
2023/12/08	4	77.30	0	0.00	77.20	4	10,156	0.04%
2023/12/07	1.1	77.51	0	77.90	77.60	1.1	10,186	0.01%
2023/12/06	1	77.88	7.1	78.01	77.80	-6	10,240	-0.06%
2023/12/05	0.1	76.34	0.1	76.60	77.00	0	10,270	0.00%
2023/12/04	1.3	76.85	0	77.60	76.50	1.3	10,336	0.01%
2023/11/30	2.1	76.65	0	0.00	76.90	2.1	10,662	0.02%
2023/11/29	2.1	78.00	0	0.00	77.90	2.1	11,171	0.02%
2023/11/27	2.1	77.31	0	0.00	77.10	2.1	11,759	0.02%
2023/11/24	3	78.20	1	78.30	78.50	2	12,164	0.02%
2023/11/22	1.4	77.73	0.2	77.95	77.70	1.2	12,453	0.01%
2023/11/21	0	0.00	2.4	79.13	79.00	-2.4	12,370	-0.02%
2023/11/20	5.6	78.13	0	78.50	78.00	5.6	12,279	0.05%
2023/11/17	10.8	79.98	8	79.83	80.20	2.8	12,116	0.02%
2023/11/16	0	0.00	0.2	79.28	79.10	-0.2	12,025	0.00%
2023/11/15	14.4	78.90	8.2	78.51	78.50	6.2	11,968	0.05%
2023/11/14	1.1	77.05	3.3	77.54	77.90	-2.2	11,858	-0.02%
2023/11/13	0.2	77.20	1	77.30	77.60	-0.8	11,869	-0.01%
2023/11/10	6.3	77.33	0	0.00	77.10	6.3	11,883	0.05%
2023/11/09	1.1	78.46	2.5	79.16	79.20	-1.4	11,857	-0.01%
2023/11/08	3.1	78.97	4	78.65	78.60	-0.9	12,001	-0.01%
2023/11/07	1.4	78.33	1.1	79.01	79.10	0.3	12,008	0.00%
2023/11/06	11.1	78.90	1.6	79.11	78.80	9.5	12,036	0.08%
2023/11/03	0.4	78.18	1	78.50	78.20	-0.6	12,143	-0.01%
2023/11/02	0	0.00	1.1	77.31	77.40	-1.1	12,086	-0.01%
2023/11/01	2.1	74.76	0	0.00	75.00	2.1	12,009	0.02%
2023/10/31	3.6	75.63	3.1	74.87	74.10	0.5	11,946	0.00%
2023/10/30	2.6	76.99	3	77.00	76.90	-0.4	11,861	0.00%
2023/10/27	2.2	77.79	0.2	78.13	77.30	2	11,890	0.02%
2023/10/26	3.3	78.70	4	79.60	78.20	-0.7	11,957	-0.01%
2023/10/25	4.2	80.40	3.1	80.58	80.10	1.1	11,962	0.01%
2023/10/24	2.3	78.45	3.1	78.11	79.00	-0.9	12,043	-0.01%
2023/10/23	8.4	78.22	1	78.20	77.80	7.4	12,066	0.06%
2023/10/20	29.5	79.28	9.1	79.59	79.10	20.4	12,142	0.17%
2023/10/19	18.3	79.82	17.1	80.25	81.40	1.2	12,052	0.01%
2023/10/18	47.7	81.46	38	81.26	80.10	9.7	12,069	0.08%
2023/10/17	17.3	83.07	8.8	81.84	81.10	8.5	11,808	0.07%
2023/10/16	45.3	86.03	32.3	84.34	83.00	13.1	11,705	0.11%
2023/10/13	27.4	87.19	51.7	87.76	85.10	-24.3	11,340	-0.21%
2023/10/12	0.3	81.60	12	82.93	84.00	-11.7	10,331	-0.11%
2023/10/11	5	78.84	2	78.95	78.80	3	10,484	0.03%
2023/10/05	5.1	78.50	0	0.00	78.40	5.1	10,747	0.05%
2023/10/04	12.6	78.95	3	79.10	78.40	9.6	10,777	0.09%
2023/10/03	15.1	81.42	0.1	81.99	80.50	15	10,670	0.14%
2023/10/02	6.3	82.21	3	82.30	82.00	3.3	10,679	0.03%
2023/09/28	22.5	84.63	8.1	83.38	83.00	14.4	10,776	0.13%
2023/09/27	5	85.66	9.8	85.30	86.00	-4.8	10,746	-0.04%
2023/09/26	2.3	83.94	3	84.33	83.70	-0.7	10,621	-0.01%
2023/09/25	10.6	85.36	8.5	84.79	84.30	2.1	10,678	0.02%
2023/09/22	0	81.56	0	0.00	82.50	0	10,638	0.00%
2023/09/21	9.5	81.17	5	81.54	80.60	4.5	10,613	0.04%
2023/09/20	22.3	84.68	21.8	83.66	82.20	0.5	10,624	0.00%
2023/09/19	11	84.56	17.8	85.31	84.60	-6.7	10,450	-0.06%
2023/09/18	0	0.00	4	83.10	83.30	-4	10,335	-0.04%
2023/09/15	0	0.00	1	83.00	82.90	-1	10,380	-0.01%
2023/09/14	2.1	83.59	3.2	83.41	83.80	-1.1	10,412	-0.01%
2023/09/13	10.1	82.74	9.2	82.86	83.90	0.9	10,425	0.01%
2023/09/12	1.2	81.47	0	81.60	81.30	1.1	10,631	0.01%
2023/09/11	3.4	82.33	2.2	81.72	81.20	1.2	10,647	0.01%
2023/09/08	4.1	83.50	2	83.40	82.60	2.1	10,628	0.02%
2023/09/07	6	83.59	10.1	83.77	84.50	-4	10,632	-0.04%
2023/09/06	12.1	83.69	11.1	83.98	83.20	1	10,618	0.01%
2023/09/05	7.2	85.16	33.3	85.16	85.20	-26	10,593	-0.25%
2023/09/04	47.2	87.59	35.7	87.36	85.70	11.5	10,510	0.11%
2023/09/01	8.6	86.36	32.9	86.09	85.30	-24.3	9,982	-0.24%
2023/08/31	27.9	83.71	15.4	83.66	83.40	12.5	9,779	0.13%
2023/08/30	24.2	81.48	29.7	82.40	83.70	-5.5	9,882	-0.06%
2023/08/29	11	78.20	34.4	78.51	79.80	-23.4	9,712	-0.24%
2023/08/28	3.1	76.73	4	77.95	75.70	-0.9	10,084	-0.01%
2023/08/25	0.4	75.10	0.7	75.23	75.00	-0.3	10,409	0.00%
2023/08/24	0.1	74.43	2.5	74.60	74.50	-2.4	11,432	-0.02%
2023/08/23	2	74.65	0.1	75.00	74.70	2	11,529	0.02%
2023/08/22	1.4	74.63	2	75.40	74.30	-0.6	11,663	0.00%
2023/08/21	0	75.34	2.1	75.20	75.40	-2.1	11,977	-0.02%
2023/08/18	3	75.40	3	74.83	74.70	0	12,263	0.00%
2023/08/17	3	73.94	2.3	74.23	75.60	0.7	12,610	0.01%
2023/08/16	1.3	73.26	0	0.00	73.20	1.3	12,960	0.01%
2023/08/15	3.1	74.24	1	74.40	74.30	2	13,037	0.02%
2023/08/14	16.6	74.59	2	74.45	73.40	14.6	13,253	0.11%
2023/08/11	4.5	78.02	1	78.90	77.50	3.5	13,487	0.03%
2023/08/10	3.9	78.27	2.1	77.96	77.90	1.9	13,636	0.01%
2023/08/09	15.1	80.52	22	79.95	79.20	-6.9	13,659	-0.05%
2023/08/07	6	80.53	3.5	80.33	80.50	2.5	13,852	0.02%
2023/08/04	9	80.28	4	80.70	80.70	5	13,957	0.04%
2023/08/02	3.1	80.27	0.2	80.49	80.10	2.9	13,997	0.02%
2023/08/01	12.1	82.59	10.1	81.19	81.00	2.1	13,969	0.01%
2023/07/31	5.1	82.57	17.5	82.18	82.00	-12.4	13,957	-0.09%
2023/07/28	2.6	81.11	2	80.80	81.60	0.6	13,918	0.00%
2023/07/27	1.1	80.41	6	80.43	81.00	-4.9	13,982	-0.04%
2023/07/26	7.8	78.31	2	78.80	77.70	5.8	13,895	0.04%
2023/07/25	16.2	79.14	14.1	77.78	79.80	2.2	13,936	0.02%
2023/07/24	5.2	76.94	1.2	76.81	76.20	4	13,873	0.03%
2023/07/21	8.9	77.81	1	77.89	77.40	7.9	13,893	0.06%
2023/07/20	18.3	78.64	13	78.51	78.20	5.3	14,010	0.04%
2023/07/19	18.1	80.11	10.1	79.43	79.00	8	13,983	0.06%
2023/07/18	10.9	81.48	1.4	82.66	80.20	9.5	14,165	0.07%
2023/07/17	4	84.31	6	84.76	84.40	-2	14,604	-0.01%
2023/07/14	26.3	86.71	27.2	85.83	85.50	-1	15,027	-0.01%
2023/07/13	3.6	83.14	7.7	82.83	84.00	-4.1	15,484	-0.03%
2023/07/12	3.8	80.22	21	80.11	80.20	-17.2	15,701	-0.11%
2023/07/11	7.2	80.40	3	81.33	80.00	4.2	16,083	0.03%
2023/07/10	18.3	82.39	10	81.30	81.30	8.2	16,401	0.05%
2023/07/07	2.1	82.50	2	82.65	82.30	0.1	16,394	0.00%
2023/07/06	7.1	83.86	14.4	83.63	83.50	-7.2	16,360	-0.04%
2023/07/05	7.5	82.13	18.1	82.41	81.80	-10.6	16,184	-0.07%
2023/07/04	6.1	83.13	8	83.19	82.40	-1.9	16,023	-0.01%
2023/07/03	18.9	82.54	9	82.17	81.80	9.9	16,017	0.06%
2023/06/30	1.1	80.72	9	82.13	82.60	-7.9	15,975	-0.05%
2023/06/29	5	80.80	0	0.00	80.50	5	15,906	0.03%
2023/06/28	4.1	81.27	4	81.40	80.80	0.1	15,888	0.00%
2023/06/27	10.4	80.72	2.2	80.05	79.40	8.2	15,857	0.05%
2023/06/26	4.1	80.94	8	81.84	82.00	-3.9	15,917	-0.02%
2023/06/21	8.2	82.60	2	82.75	82.00	6.2	16,007	0.04%
2023/06/20	8.6	83.30	5.1	83.66	83.10	3.5	16,009	0.02%
2023/06/19	1.6	83.44	0	84.00	83.40	1.6	16,067	0.01%
2023/06/16	5.9	85.78	1.3	88.62	83.70	4.6	16,268	0.03%
2023/06/15	14.3	87.57	13	87.83	87.70	1.3	16,050	0.01%
2023/06/14	3.1	87.68	0.1	87.90	87.40	3	16,092	0.02%
2023/06/13	3.2	87.97	12	87.99	87.10	-8.8	16,261	-0.05%
2023/06/12	1.1	87.21	2.1	87.27	86.80	-0.9	16,486	-0.01%
2023/06/09	19	87.99	18.2	87.66	87.80	0.9	16,587	0.01%
2023/06/08	0.4	89.53	2.2	87.36	87.10	-1.8	16,894	-0.01%
2023/06/07	3.3	89.70	5.8	90.08	89.70	-2.5	17,277	-0.01%
2023/06/06	5	89.58	8.2	89.69	88.50	-3.2	17,427	-0.02%
2023/06/05	13.3	93.23	12.3	91.17	90.60	1	17,463	0.01%
2023/06/02	15.5	90.77	27	89.97	90.60	-11.5	17,273	-0.07%
2023/06/01	33.4	91.87	33.8	91.68	89.60	-0.4	17,110	0.00%
2023/05/31	19	86.01	19.2	87.23	87.60	-0.3	16,730	0.00%
2023/05/30	56.7	87.26	57.3	86.76	86.60	-0.6	16,779	0.00%
2023/05/29	4.1	83.10	0.4	82.98	82.80	3.7	16,189	0.02%
2023/05/26	9.3	83.31	7.3	82.88	82.20	2	16,720	0.01%
2023/05/25	12.1	84.45	11.4	84.92	83.40	0.8	16,790	0.00%
2023/05/24	12	83.51	22	83.68	85.30	-10	16,784	-0.06%
2023/05/23	25.2	84.39	29.1	84.23	83.70	-3.9	16,779	-0.02%
2023/05/22	7.1	82.52	15.8	83.15	84.20	-8.6	16,625	-0.05%
2023/05/19	7.5	81.40	9	80.77	80.40	-1.5	16,605	-0.01%
2023/05/18	24.1	81.23	32.1	81.80	81.80	-8	17,232	-0.05%
2023/05/17	16	80.68	16.3	81.24	81.10	-0.2	17,202	0.00%
2023/05/16	13	78.71	23.5	79.10	79.60	-10.5	16,929	-0.06%
2023/05/15	13.2	77.49	11.1	76.76	76.70	2.1	16,975	0.01%
2023/05/12	15.6	77.28	1.1	77.27	78.30	14.5	17,522	0.08%
2023/05/11	15.6	77.28	1.1	77.27	75.90	14.5	17,605	0.08%
2023/05/10	7.1	79.11	12.1	78.22	79.10	-5	17,858	-0.03%
2023/05/09	20.1	77.48	13	77.28	77.10	7.1	18,040	0.04%
2023/05/08	2.1	77.37	4	78.10	78.10	-1.9	18,373	-0.01%
2023/05/05	1.1	78.08	0	0.00	77.40	1.1	19,117	0.01%
2023/05/04	9.2	77.22	3	77.04	77.80	6.2	20,127	0.03%
2023/05/03	11	78.18	9	79.13	77.60	1.9	20,629	0.01%
2023/05/02	3	80.63	3	80.07	80.00	0	21,995	0.00%
2023/04/28	7	81.04	10.1	81.08	80.60	-3.1	22,329	-0.01%
2023/04/27	8	80.95	6	79.90	80.50	2	22,911	0.01%
2023/04/26	10.1	79.49	9	79.26	79.80	1.1	23,222	0.00%
2023/04/25	6.2	80.86	8	78.64	78.50	-1.8	23,224	-0.01%
2023/04/24	3	80.39	10.5	80.27	80.90	-7.5	23,268	-0.03%
2023/04/21	45	80.35	36	80.08	80.30	9	23,333	0.04%
2023/04/20	32.1	80.88	26.5	80.55	82.00	5.6	23,300	0.02%
2023/04/19	33.7	84.44	34.4	83.35	83.20	-0.6	23,430	0.00%
2023/04/18	29.8	83.92	34.9	84.57	85.70	-5.2	23,376	-0.02%
2023/04/17	14.1	80.98	14.4	81.09	81.80	-0.3	22,746	0.00%
2023/04/14	22.3	78.68	25.1	78.56	79.10	-2.7	22,664	-0.01%
2023/04/13	17.2	77.75	24.3	77.19	77.60	-7.1	22,469	-0.03%
2023/04/12	3.8	75.58	0	0.00	75.60	3.8	22,228	0.02%
2023/04/11	9	74.99	3	75.40	74.70	6	22,378	0.03%
2023/04/10	2	74.55	1	73.90	74.80	1	22,442	0.00%
2023/04/07	3.2	74.48	1	74.40	74.30	2.2	22,682	0.01%
2023/04/06	2.4	73.47	0	0.00	73.70	2.4	22,946	0.01%
2023/03/31	6.5	76.17	18	75.44	75.20	-11.5	23,097	-0.05%
2023/03/30	3.5	76.53	2	76.80	76.50	1.5	23,290	0.01%
2023/03/29	2	75.45	1.3	75.12	75.60	0.8	23,597	0.00%
2023/03/28	9.2	74.66	4	74.70	74.50	5.2	24,135	0.02%
2023/03/27	17.6	76.41	8.3	77.06	75.50	9.4	24,251	0.04%
2023/03/24	10.4	78.25	8	78.54	78.80	2.3	24,380	0.01%
2023/03/23	4.1	77.20	5	77.32	77.50	-0.9	24,792	0.00%
2023/03/22	14.4	77.71	13	76.74	76.40	1.4	25,520	0.01%
2023/03/21	16.3	77.84	23.3	78.40	77.30	-7	25,958	-0.03%
2023/03/20	0	75.70	1	76.01	75.80	-1	26,583	0.00%
2023/03/17	1	75.50	10.4	75.48	75.70	-9.4	26,757	-0.03%
2023/03/16	17	75.35	6.3	74.86	73.90	10.7	27,143	0.04%
2023/03/15	13.3	76.71	8.1	77.61	75.90	5.2	27,463	0.02%
2023/03/14	4	75.33	6	74.32	75.50	-2	27,639	-0.01%
2023/03/13	18.2	74.52	48.3	74.27	76.00	-30.1	27,805	-0.11%
2023/03/10	41	72.65	23	73.04	72.40	18	28,035	0.06%
2023/03/09	24.4	76.38	3.1	77.02	76.00	21.3	28,440	0.07%
2023/03/08	14.2	77.83	9	77.51	77.60	5.2	29,589	0.02%
2023/03/07	5	79.10	7.1	79.27	79.20	-2.1	31,679	-0.01%
2023/03/06	8.4	78.89	3	79.30	79.00	5.3	32,545	0.02%
2023/03/03	19.3	78.39	7	78.01	78.10	12.3	33,580	0.04%
2023/03/02	22.5	78.86	37.4	79.01	78.80	-14.9	33,809	-0.04%
2023/03/01	40.4	82.90	59.3	82.43	81.60	-18.9	34,331	-0.06%
2023/02/24	57.2	81.68	47.7	81.76	81.30	9.5	34,926	0.03%
2023/02/23	4.2	79.74	4.2	78.85	80.00	0	35,006	0.00%
2023/02/22	14.8	78.30	19.3	78.43	78.10	-4.5	35,078	-0.01%
2023/02/21	52	81.19	19	81.37	80.90	33	35,210	0.09%
2023/02/20	41.5	80.28	18.2	80.28	80.60	23.3	35,453	0.07%
2023/02/17	18.7	80.39	15	81.42	80.00	3.7	36,109	0.01%
2023/02/16	68.3	81.21	59.1	81.42	81.50	9.2	36,232	0.03%
2023/02/15	16.1	78.55	14	78.22	77.90	2.1	35,580	0.01%
2023/02/14	28.5	77.51	24.1	77.17	77.20	4.4	35,384	0.01%
2023/02/13	18.1	77.68	11.2	77.59	77.50	6.9	35,365	0.02%
2023/02/10	18.9	79.13	40.3	78.68	79.00	-21.4	35,162	-0.06%
2023/02/09	25.3	77.03	8.1	77.19	76.90	17.3	34,580	0.05%
2023/02/08	29.8	77.51	27.3	77.01	77.80	2.5	34,426	0.01%
2023/02/07	27.4	77.54	20	77.67	77.80	7.4	34,045	0.02%
2023/02/06	16.5	78.69	25.2	77.36	77.50	-8.7	33,809	-0.03%
2023/02/03	46.2	79.89	24.1	79.21	78.10	22.1	33,486	0.07%
2023/02/02	60.7	81.84	55.5	82.13	79.50	5.2	32,779	0.02%
2023/02/01	66.2	83.28	66.1	83.11	84.50	0.1	31,891	0.00%
2023/01/31	96.4	79.79	80	80.33	82.90	16.4	31,435	0.05%
2023/01/30	14.5	74.69	14	75.91	78.10	0.5	30,031	0.00%
2023/01/17	64	70.18	61.2	70.33	71.00	2.8	29,893	0.01%
2023/01/16	30.3	68.40	71.1	68.83	69.20	-40.8	29,626	-0.14%
2023/01/13	39	66.86	32	66.62	66.80	7	29,718	0.02%
2023/01/12	32	66.37	28.5	65.95	66.20	3.5	29,684	0.01%
2023/01/11	17	67.09	22.9	66.38	66.50	-5.9	29,471	-0.02%
2023/01/10	14	67.76	10	68.50	67.20	4	29,388	0.01%
2023/01/09	69.7	67.72	73.1	68.26	68.20	-3.4	29,198	-0.01%
2023/01/06	52	66.51	55	65.85	66.20	-3	28,481	-0.01%
2023/01/05	13.3	65.51	12.2	65.80	65.70	1.1	27,989	0.00%
2023/01/04	13.1	64.23	14.3	65.00	65.70	-1.2	27,698	0.00%
2023/01/03	22.6	63.31	18	62.88	63.20	4.6	27,350	0.02%
2022/12/30	15.4	61.90	9.1	61.82	62.00	6.2	27,175	0.02%
2022/12/29	6	59.68	16	60.44	61.40	-10	27,061	-0.04%
2022/12/28	8	61.63	8	61.81	61.60	0	26,892	0.00%
2022/12/27	19.8	61.62	14	62.05	61.90	5.8	26,747	0.02%
2022/12/26	16.6	59.75	15.1	61.11	61.10	1.5	26,468	0.01%
2022/12/23	28	59.50	28.2	58.84	59.10	-0.2	26,197	0.00%
2022/12/22	13	60.10	10.1	60.37	59.70	2.9	25,954	0.01%
2022/12/21	15.5	61.02	16.2	60.54	60.00	-0.7	25,720	0.00%
2022/12/20	31	63.65	22.1	64.00	61.40	8.9	25,370	0.04%
2022/12/19	18.1	63.64	19.3	63.88	64.20	-1.2	24,857	-0.01%
2022/12/16	54.2	64.69	41	64.07	64.10	13.1	24,654	0.05%
2022/12/15	86	67.42	51	67.50	66.50	35	24,382	0.14%
2022/12/14	58.3	66.72	54.9	67.58	66.80	3.4	23,822	0.01%
2022/12/13	53.3	65.45	23.4	65.35	65.00	29.9	23,062	0.13%
2022/12/12	121	65.61	39.3	65.51	66.60	81.7	22,467	0.36%	大買/
2022/12/09	14.4	62.33	7	62.48	62.30	7.4	21,593	0.03%
2022/12/08	16	62.38	8	62.55	63.00	8	21,338	0.04%
2022/12/07	35.2	64.00	16	64.36	63.40	19.2	20,901	0.09%
2022/12/06	55.4	64.81	56.3	64.87	64.90	-0.8	20,373	0.00%
2022/12/05	7.3	66.85	6	66.53	66.90	1.3	19,893	0.01%
2022/12/02	30.2	67.49	34.4	67.00	66.70	-4.1	19,576	-0.02%
2022/12/01	41	67.08	23	67.02	67.90	18	18,949	0.09%
2022/11/30	49.4	64.76	54	64.97	65.20	-4.6	18,126	-0.03%
2022/11/29	67.6	66.83	82.1	66.07	63.70	-14.4	16,812	-0.09%
2022/11/28	54.9	63.27	53.2	63.01	64.80	1.7	14,714	0.01%
2022/11/25	55.1	59.68	47.3	60.00	60.60	7.8	14,089	0.06%
2022/11/24	27	57.05	25	57.28	57.70	2	12,958	0.02%
2022/11/23	99.5	57.07	82	56.73	57.10	17.5	12,521	0.14%
2022/11/22	60.2	54.81	60.6	54.44	54.90	-0.4	11,541	0.00%
2022/11/21	19.3	51.82	17.3	52.53	54.10	2	10,587	0.02%
2022/11/18	14	49.00	2	49.85	49.20	12	9,933	0.12%
2022/11/17	10.4	51.10	5.1	50.99	50.20	5.3	9,704	0.05%
2022/11/16	14	49.43	3.1	50.10	50.90	10.9	9,257	0.12%
2022/11/15	45	50.26	29.1	49.72	51.10	15.9	8,791	0.18%
2022/11/14	5	48.22	10.7	48.52	49.50	-5.7	7,961	-0.07%
2022/11/11	3	44.90	0	0.00	45.00	3	7,484	0.04%
2022/11/10	6.2	44.49	1	45.15	44.40	5.2	7,462	0.07%
2022/11/09	13	45.23	4.3	44.99	44.80	8.8	7,416	0.12%
2022/11/08	5	45.50	1.6	45.52	45.35	3.4	7,303	0.05%
2022/11/07	1.4	45.73	0	0.00	45.75	1.4	7,330	0.02%
2022/11/04	2	43.82	0	0.00	45.05	2	7,310	0.03%
2022/11/02	4	45.30	0	0.00	45.20	4	7,337	0.05%
2022/11/01	2	45.20	11	45.25	45.60	-9	7,586	-0.12%
2022/10/31	4	46.05	1	45.65	45.60	3	7,566	0.04%
2022/10/28	5.6	45.61	4	46.00	45.75	1.6	7,556	0.02%
2022/10/27	7.6	45.60	7.1	45.91	46.55	0.5	7,447	0.01%
2022/10/26	13.3	44.66	9.2	44.71	44.40	4.1	7,331	0.06%
2022/10/25	34.1	44.45	32.6	44.59	44.30	1.5	7,207	0.02%
2022/10/24	80.3	45.80	68.3	45.72	46.00	12	6,936	0.17%
2022/10/21	27.2	44.57	28	44.50	45.05	-0.8	6,516	-0.01%
2022/10/20	9	41.22	10	41.34	41.35	-1	5,996	-0.02%
2022/10/19	6	43.22	6	43.06	43.00	0	5,965	0.00%
2022/10/18	7	43.58	5	43.32	42.80	2	6,023	0.03%
2022/10/17	8	43.30	8	43.25	43.45	0	6,156	0.00%
2022/10/14	9	42.07	7	42.45	42.80	2	6,177	0.03%
2022/10/13	6	41.79	8	42.03	41.05	-2	6,136	-0.03%
2022/10/11	7	41.22	9	41.33	40.80	-2	6,175	-0.03%
2022/10/07	4	42.80	6	42.52	42.90	-2	6,221	-0.03%
2022/10/06	4	41.85	0.1	41.80	41.25	3.9	6,295	0.06%
2022/10/05	1	41.50	1	42.20	41.20	0	6,646	0.00%
2022/10/04	1	41.45	0	0.00	41.20	1	6,824	0.01%
2022/10/03	0	40.50	0	0.00	40.75	0	7,032	0.00%
2022/09/30	0	40.90	1	40.70	41.05	-1	7,162	-0.01%
2022/09/29	0	0.00	2	41.35	41.55	-2	7,232	-0.03%
2022/09/28	1.2	41.54	0	0.00	41.20	1.2	7,355	0.02%
2022/09/27	2	42.95	0	0.00	42.65	2	7,378	0.03%
2022/09/26	3	42.77	3	42.55	41.85	0	7,436	0.00%
2022/09/23	3	43.30	1	42.75	42.85	2	7,635	0.03%
2022/09/22	0	0.00	3	43.33	43.45	-3	7,823	-0.04%
2022/09/21	3	43.15	0	0.00	42.60	3	8,031	0.04%
2022/09/20	2	43.00	5.5	43.25	43.30	-3.5	8,266	-0.04%
2022/09/19	0	42.00	1	42.00	41.95	-1	8,537	-0.01%
2022/09/16	0	42.15	2	42.00	41.95	-2	8,792	-0.02%
2022/09/15	1	42.10	0	0.00	42.05	1	9,548	0.01%
2022/09/14	0	42.00	1	42.45	42.20	-1	9,969	-0.01%
2022/09/13	5	42.20	0	0.00	42.15	5	10,474	0.05%
2022/09/12	1	42.11	0	0.00	42.30	1	10,661	0.01%
2022/09/07	0.1	42.00	0	0.00	41.85	0.1	11,040	0.00%
2022/09/05	1.1	43.85	0	0.00	43.40	1.1	11,033	0.01%
2022/09/02	3	43.32	9	43.12	43.85	-6	11,015	-0.05%
2022/09/01	3	43.07	15.4	43.48	43.20	-12.4	10,804	-0.11%
2022/08/31	0	41.15	0	0.00	41.25	0	10,484	0.00%
2022/08/30	0	40.70	9	40.71	40.60	-9	10,489	-0.09%
2022/08/29	10	40.15	1	40.27	40.15	9	10,523	0.09%
2022/08/26	7.1	41.02	2.3	40.88	41.00	4.8	10,537	0.05%
2022/08/25	11.3	39.98	0	0.00	39.85	11.3	10,558	0.11%
2022/08/24	0	0.00	10	40.90	40.70	-10	10,758	-0.09%
2022/08/22	1	41.00	0	0.00	40.85	1	10,847	0.01%
2022/08/19	9.4	41.26	0	0.00	41.30	9.4	10,809	0.09%
2022/08/18	0	0.00	1.2	41.48	41.50	-1.2	10,867	-0.01%
2022/08/17	0.2	42.11	0	0.00	41.95	0.2	10,930	0.00%
2022/08/16	4	42.40	1	42.35	42.40	3	10,886	0.03%
2022/08/15	1	42.60	1	42.55	42.55	0	10,870	0.00%
2022/08/12	3	42.40	10	42.20	42.40	-7	10,881	-0.06%
2022/08/11	0.1	41.88	0	0.00	41.80	0.1	10,866	0.00%
2022/08/10	0	0.00	1	42.20	41.95	-1	10,869	-0.01%
2022/08/09	1	41.50	0	0.00	42.20	1	10,889	0.01%
2022/08/08	17	41.15	4	39.88	41.45	13	10,907	0.12%
2022/08/05	1.1	43.96	0	0.00	43.80	1.1	10,664	0.01%
2022/08/04	1	43.26	1	43.35	43.25	0	10,610	0.00%
2022/08/03	0	44.35	2.3	44.59	44.05	-2.3	10,503	-0.02%
2022/08/02	1	45.15	2	45.15	45.10	-1	10,414	-0.01%
2022/08/01	2.2	45.54	2	45.60	45.55	0.2	10,361	0.00%
2022/07/29	5	45.80	5	45.73	45.75	0	10,334	0.00%
2022/07/27	0.3	46.00	1	45.50	46.20	-0.7	10,234	-0.01%
2022/07/25	2	45.63	1	45.10	45.80	1	10,061	0.01%
2022/07/22	0.1	45.85	1	45.35	45.95	-0.9	9,867	-0.01%
2022/07/21	4	46.04	0	0.00	46.95	4	9,614	0.04%
2022/07/20	1	47.60	0.2	48.00	47.50	0.8	9,444	0.01%
2022/07/19	0	0.00	0.3	47.70	48.05	-0.3	9,371	0.00%
2022/07/15	1.1	48.29	0	0.00	48.00	1.1	9,207	0.01%
2022/07/14	0	0.00	1.1	48.57	49.00	-1.1	9,075	-0.01%
2022/07/13	11	48.16	12.9	48.23	49.00	-1.9	8,896	-0.02%
2022/07/12	1.4	46.44	8	46.69	46.90	-6.7	8,479	-0.08%
2022/07/11	8	46.41	3	46.25	46.10	5	8,246	0.06%
2022/07/07	0.1	43.75	0	0.00	43.70	0.1	7,907	0.00%
2022/07/06	0	0.00	1	43.55	42.50	-1	7,786	-0.01%
2022/07/05	3	44.90	0	0.00	44.50	3	7,651	0.04%
2022/07/04	1	45.20	1	44.40	44.40	0	7,573	0.00%
2022/07/01	0	44.65	0.1	45.60	44.40	0	7,468	0.00%
2022/06/30	1.1	47.53	2.2	47.03	47.20	-1.1	7,202	-0.02%
2022/06/29	0	0.00	0	47.50	47.50	0	6,978	0.00%
2022/06/28	1	48.20	2	49.05	48.35	-1	6,707	-0.01%
2022/06/27	7	48.95	8.3	49.19	50.20	-1.3	6,443	-0.02%
2022/06/24	2	49.83	2	49.80	50.00	0	6,089	0.00%
2022/06/23	24	50.60	19.9	50.89	50.50	4.1	5,800	0.07%
2022/06/22	4	49.69	4	49.09	49.10	0	4,986	0.00%
2022/06/21	4	48.61	3.3	49.12	49.75	0.7	4,553	0.02%
2022/06/20	0	44.90	0	0.00	45.30	0	3,987	0.00%
2022/06/16	0	0.00	0.1	46.00	45.80	-0.1	3,557	0.00%
2022/06/15	0	0.00	0.2	45.79	45.40	-0.2	3,336	-0.01%
2022/06/13	0	45.30	0	0.00	45.40	0	3,201	0.00%
2022/06/10	0	0.00	0.1	45.25	45.40	-0.1	3,116	0.00%
2022/06/09	0	0.00	0.5	45.15	45.20	-0.5	3,089	-0.02%
2022/06/07	0	0.00	1	44.50	44.35	-1	3,070	-0.03%
2022/06/06	0.1	44.70	0	0.00	44.70	0.1	3,007	0.00%
2022/06/02	3	45.53	5	45.21	45.15	-2	3,005	-0.07%
2022/06/01	3.1	46.24	1	45.30	45.80	2.1	2,937	0.07%
2022/05/31	3	44.00	0	0.00	44.45	3	2,668	0.11%
2022/05/30	2	43.40	1.1	43.67	43.70	0.9	2,530	0.03%
2022/05/26	0	0.00	1	43.90	43.15	-1	2,442	-0.04%
2022/05/25	2	42.88	2	42.90	43.15	0	2,352	0.00%
2022/05/23	0	0.00	0.2	42.00	42.10	-0.2	2,264	-0.01%
2022/05/19	0	0.00	0.2	41.15	42.20	-0.2	2,270	-0.01%
2022/05/18	0	0.00	0.1	41.85	42.05	-0.1	2,204	0.00%
2022/05/17	0	0.00	3	41.77	41.95	-3	2,198	-0.14%
2022/05/16	5	40.89	7	41.27	42.00	-2	2,128	-0.09%
2022/05/13	0.2	39.90	0	39.99	40.10	0.1	1,945	0.01%
2022/05/12	1	38.10	0	0.00	38.10	1	1,868	0.05%
2022/05/10	1	38.40	3	38.60	38.65	-2	1,859	-0.11%
2022/05/05	0	0.00	0.1	40.30	40.05	-0.1	1,837	-0.01%
2022/04/27	1.1	39.49	0	0.00	39.60	1.1	1,972	0.05%
2022/04/25	0	0.00	2	40.40	40.10	-2	2,081	-0.10%
2022/04/22	0	0.00	0.1	40.85	41.20	-0.1	2,099	0.00%
2022/04/21	0.1	40.95	0	0.00	41.10	0.1	2,154	0.00%
2022/04/15	0	0.00	0	40.60	40.55	0	2,267	0.00%
2022/04/14	1	40.60	0	0.00	40.50	1	2,350	0.04%
2022/04/13	1	39.80	1	40.20	39.95	0	2,372	0.00%
2022/04/11	1.1	39.18	0	39.50	39.10	1.1	2,555	0.04%
2022/04/07	0	40.02	0	0.00	39.90	0	2,754	0.00%
2022/04/06	0	0.00	2.1	40.36	40.55	-2.1	2,779	-0.08%
2022/03/24	1	40.40	1.1	40.31	40.55	-0.1	2,930	0.00%
2022/03/23	0.1	40.40	0	0.00	40.70	0.1	2,976	0.00%
2022/03/22	0	0.00	0.1	40.05	40.30	-0.1	2,996	0.00%
2022/03/21	0.1	39.95	1.1	40.03	39.95	-1	3,002	-0.03%
2022/03/16	1	39.00	0	0.00	39.00	1	3,028	0.03%
2022/03/15	0	38.80	0.1	39.20	38.85	-0.1	3,033	0.00%
2022/03/11	1.1	39.23	0	0.00	39.05	1.1	3,025	0.04%
2022/03/10	1	40.20	0.3	40.21	40.30	0.7	2,959	0.02%
2022/03/08	2.3	38.95	0	0.00	38.90	2.3	2,973	0.08%
2022/03/07	0.1	40.90	0	0.00	39.70	0.1	2,936	0.00%
2022/03/02	0	0.00	0.1	41.10	41.25	-0.1	3,053	0.00%
2022/03/01	0	0.00	0.3	41.55	41.35	-0.3	3,084	-0.01%
2022/02/25	0.1	40.75	0	0.00	40.85	0.1	3,128	0.00%
2022/02/24	0.1	41.35	0	0.00	40.70	0.1	3,250	0.00%
2022/02/22	1.2	41.64	0	0.00	41.75	1.2	3,515	0.03%
2022/02/21	1	42.25	0	0.00	42.75	1	3,568	0.03%
2022/02/18	0.1	42.10	0	0.00	42.40	0.1	3,706	0.00%
2022/02/14	0.2	41.50	0	0.00	41.20	0.2	4,128	0.00%
2022/02/11	0	0.00	3	42.00	41.80	-3	4,152	-0.07%
2022/02/10	0	41.90	0	0.00	41.85	0	4,201	0.00%
2022/01/25	0.1	41.10	0	0.00	40.80	0.1	4,417	0.00%
2022/01/21	0.5	41.50	0	0.00	41.35	0.5	4,537	0.01%
2022/01/07	0	0.00	0.2	43.70	43.60	-0.2	5,730	0.00%
2022/01/05	0	0.00	0.1	43.50	43.55	-0.1	5,988	0.00%
2022/01/04	2.1	42.77	0	0.00	43.25	2.1	6,131	0.03%
2022/01/03	0	0.00	0.5	42.45	42.85	-0.5	6,645	-0.01%
2021/12/29	0	41.85	0	0.00	42.05	0	6,916	0.00%
2021/12/28	0	0.00	1	41.90	41.85	-1	6,959	-0.01%
2021/12/27	0	0.00	0	41.95	42.00	0	7,032	0.00%
2021/12/20	0	0.00	1	42.05	41.85	-1	7,868	-0.01%
2021/12/15	0	0.00	1	41.10	41.15	-1	8,731	-0.01%
2021/12/14	0.5	41.15	0	0.00	41.10	0.5	9,503	0.01%
2021/12/10	1	41.60	0	0.00	41.35	1	10,132	0.01%
2021/12/09	0	0.00	0	41.80	41.70	0	10,150	0.00%
2021/12/08	0	0.00	4	41.98	41.70	-4	10,165	-0.04%
2021/12/07	2	41.65	0	0.00	41.90	2	10,150	0.02%
2021/12/06	0	41.35	0	0.00	41.55	0	10,137	0.00%
2021/12/01	2	41.15	4	41.45	41.55	-2	10,150	-0.02%
2021/11/30	2	41.15	0	0.00	41.00	2	10,150	0.02%
2021/11/29	2	41.10	0	0.00	41.10	2	10,145	0.02%
2021/11/25	0	0.00	0.2	42.76	42.40	-0.2	10,021	0.00%
2021/11/24	0	0.00	2	42.90	42.80	-2	10,011	-0.02%
2021/11/23	2	43.75	0	0.00	43.15	2	9,994	0.02%
2021/11/22	2	44.18	0	43.85	44.05	2	9,908	0.02%
2021/11/19	1.2	43.99	4	43.81	43.30	-2.8	9,740	-0.03%
2021/11/18	1	43.50	1	43.15	43.10	0	9,587	0.00%
2021/11/17	2	43.48	2	43.40	43.40	0	9,523	0.00%
2021/11/16	0	43.00	5	42.74	43.35	-5	9,379	-0.05%
2021/11/15	0	0.00	0.5	41.80	41.90	-0.5	9,147	-0.01%
2021/11/12	0	41.66	0	0.00	41.85	0	9,137	0.00%
2021/11/11	3	41.07	0	0.00	40.80	3	9,095	0.03%
2021/11/05	1	41.50	1	41.60	41.85	0	8,947	0.00%
2021/11/03	0	0.00	1.5	41.47	41.40	-1.5	8,918	-0.02%
2021/11/02	2	42.00	1	42.00	41.50	1	8,965	0.01%
2021/11/01	0	0.00	0.1	41.10	41.35	-0.1	8,871	0.00%
2021/10/29	1.2	41.16	0	0.00	41.10	1.2	8,813	0.01%
2021/10/28	1.1	42.37	1	42.05	41.90	0.1	8,730	0.00%
2021/10/27	0	42.40	0	0.00	42.25	0	8,705	0.00%
2021/10/26	1	42.70	0	0.00	42.40	1	8,666	0.01%
2021/10/25	0	42.90	1	42.95	42.70	-1	8,597	-0.01%
2021/10/22	1.1	42.43	0	0.00	42.20	1.1	8,522	0.01%
2021/10/21	0	0.00	2	42.58	43.10	-2	8,420	-0.02%
2021/10/20	1.2	41.41	2	42.20	41.40	-0.8	8,208	-0.01%
2021/10/19	3.3	42.95	2	42.30	41.90	1.3	8,091	0.02%
2021/10/18	2.4	43.84	2	43.48	42.15	0.4	7,879	0.00%
2021/10/15	1	44.10	3.1	43.62	44.25	-2.1	7,551	-0.03%
2021/10/14	4	42.96	3	43.08	42.95	1	7,346	0.01%
2021/10/13	6	43.28	5	43.41	43.65	1	7,244	0.01%
2021/10/12	5.1	43.78	3	43.15	42.70	2.1	7,081	0.03%
2021/10/08	3	44.10	3.1	43.56	44.20	-0.1	6,883	0.00%
2021/10/07	2	42.63	0	42.80	43.05	2	6,326	0.03%
2021/10/06	2	41.00	0	42.00	42.15	2	6,118	0.03%
2021/10/05	0	0.00	0	40.25	40.30	0	5,905	0.00%
2021/10/04	0	0.00	1.4	40.69	40.60	-1.4	5,852	-0.02%
2021/10/01	1	40.40	0.1	41.85	40.25	0.9	5,782	0.02%
2021/09/29	0	0.00	1	42.20	42.00	-1	5,550	-0.02%
2021/09/28	1	42.55	1	42.25	42.80	0	5,453	0.00%
2021/09/27	0	43.10	1	45.00	43.10	-1	5,411	-0.02%
2021/09/24	3	43.50	2.1	43.71	44.00	0.9	5,138	0.02%
2021/09/23	5.6	43.72	12.2	43.77	43.80	-6.6	4,989	-0.13%
2021/09/22	1.4	44.24	2.2	44.28	43.70	-0.8	4,756	-0.02%
2021/09/17	16.8	43.78	17.7	43.82	43.95	-0.9	4,291	-0.02%
2021/09/16	15	41.24	3.1	40.83	41.15	11.9	3,610	0.33%
2021/09/15	0.1	39.90	0	0.00	40.30	0.1	3,399	0.00%
2021/09/09	0.1	36.90	0	0.00	36.85	0.1	3,326	0.00%
2021/09/03	0	0.00	1	38.00	38.10	-1	3,381	-0.03%
2021/08/18	0	0.00	4	36.91	37.55	-4	3,469	-0.12%
2021/08/13	5	38.81	0	0.00	38.50	5	3,483	0.14%
2021/08/12	1	39.10	0	0.00	39.05	1	3,491	0.03%
2021/08/10	0	39.60	0	0.00	39.40	0	3,646	0.00%
2021/08/03	0.1	39.40	0	0.00	39.40	0.1	4,282	0.00%
2021/07/29	1	40.30	0	0.00	40.25	1	4,468	0.02%
2021/07/20	0	40.75	0.1	41.00	40.60	-0.1	5,149	0.00%
2021/07/16	0.4	42.50	0	0.00	42.50	0.4	5,419	0.01%
2021/07/13	0.2	42.30	0	0.00	42.00	0.2	5,921	0.00%
2021/07/09	0.1	41.90	0	0.00	41.95	0.1	6,373	0.00%
2021/07/08	0.1	42.15	0	0.00	42.00	0.1	6,864	0.00%
2021/07/07	0.1	42.71	3	42.85	42.60	-2.9	7,496	-0.04%
2021/07/06	0	0.00	1	43.05	42.70	-1	7,871	-0.01%
2021/07/05	0.5	43.33	0	0.00	42.80	0.5	8,124	0.01%
2021/07/02	0	0.00	1	43.00	43.00	-1	8,189	-0.01%
2021/07/01	0.3	42.40	0	0.00	42.15	0.3	8,194	0.00%
2021/06/29	0	0.00	3	42.40	42.30	-3	8,331	-0.04%
2021/06/28	1	42.20	0	0.00	42.50	1	8,484	0.01%
2021/06/25	2	42.62	0	0.00	42.50	2	8,515	0.02%
2021/06/24	6	42.38	0	0.00	42.75	6	8,614	0.07%
2021/06/21	0.4	39.60	0	0.00	39.50	0.4	10,778	0.00%
2021/06/18	0	0.00	0	40.60	40.50	0	10,830	0.00%
2021/06/07	0	0.00	1	39.45	39.80	-1	11,473	-0.01%
2021/06/03	1	40.15	0	0.00	40.10	1	11,617	0.01%
2021/06/02	1	39.81	0	0.00	40.10	1	11,720	0.01%
2021/05/25	0	0.00	0.2	40.00	39.55	-0.2	12,015	0.00%
2021/05/24	0	0.00	0.1	39.50	39.50	-0.1	12,265	0.00%
2021/05/18	0	0.00	0.2	38.65	38.85	-0.2	12,797	0.00%
2021/05/13	0.3	38.60	0	0.00	38.40	0.3	12,556	0.00%
2021/05/12	0.2	37.40	0	0.00	38.10	0.2	12,478	0.00%
2021/05/11	0	0.00	0.1	42.20	40.60	-0.1	12,357	0.00%
2021/05/07	0.1	42.20	0	0.00	42.90	0.1	12,358	0.00%
2021/05/04	0.1	40.80	0	0.00	40.50	0.1	12,698	0.00%
2021/04/22	1	44.65	0	0.00	44.35	1	12,901	0.01%
2021/04/19	1	46.45	0	0.00	46.40	1	12,771	0.01%
2021/04/15	1.8	45.71	0	0.00	45.55	1.8	12,884	0.01%
2021/04/14	1.1	47.12	0	0.00	47.20	1.1	12,794	0.01%
2021/04/13	1	46.65	0	0.00	46.80	1	13,010	0.01%