益登 (3048)-新光-新竹券商分點個股進出

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

益登

(3048)

可現股當沖

股價
31.55
漲跌
▲2.85
漲幅
+9.93%
成交量
9,185張
產業
上市電子通路類股
216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

益登 (3048)籌碼相關－新光-新竹券商分點個股進出

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

新光-新竹券商分點個股進出
新光-新竹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
2024/05/31	0	0.00	19	31.53	31.55	-19	1,049	-1.81%
2024/05/30	85	28.00	46	28.39	28.70	39	903	4.32%
2024/05/29	5	28.77	36	29.29	28.55	-31	797	-3.89%
2024/05/28	1	26.20	2	26.00	26.65	-1	454	-0.22%
2024/05/21	5	25.10	2	25.00	25.15	3	418	0.72%
2024/05/17	2	24.75	0	0.00	24.75	2	462	0.43%
2024/05/16	0	0.00	1	24.70	24.65	-1	478	-0.21%
2024/05/10	0	0.00	2	23.45	23.50	-2	464	-0.43%
2024/05/08	0.2	23.70	0	0.00	23.50	0.2	516	0.04%
2024/05/07	1	23.45	0	0.00	23.65	1	516	0.19%
2024/04/25	1	23.15	0	0.00	23.20	1	495	0.20%
2024/04/23	0	22.95	0	0.00	22.90	0	494	0.00%
2024/04/22	0	22.95	0	0.00	22.80	0	496	0.00%
2024/04/19	0	0.00	1.2	22.83	22.80	-1.2	495	-0.24%
2024/04/18	0	0.00	0.1	23.20	23.20	-0.1	489	-0.02%
2024/04/17	1	23.00	0	0.00	23.20	1	490	0.20%
2024/04/15	4	23.55	0	0.00	23.50	4	487	0.82%
2024/04/10	0	23.70	11	23.60	23.65	-11	472	-2.33%
2024/04/03	1	23.60	0	0.00	23.50	1	463	0.22%
2024/03/19	0	23.80	0	0.00	23.80	0	454	0.00%
2024/03/15	0	23.90	2	23.90	23.60	-2	461	-0.43%
2024/03/14	1	23.90	0	0.00	23.90	1	458	0.22%
2024/03/12	0	0.00	1.1	24.36	24.50	-1.1	446	-0.25%
2024/03/11	0	24.62	0	0.00	24.30	0	444	0.00%
2024/03/08	0	24.95	0	0.00	24.65	0	441	0.00%
2024/03/05	0	25.60	0	0.00	25.35	0	430	0.00%
2024/03/04	0	0.00	2	25.85	25.75	-2	428	-0.47%
2024/03/01	2	25.70	0	0.00	25.80	2	424	0.47%
2024/02/29	0	25.60	0	0.00	25.75	0	421	0.00%
2024/02/27	0	25.80	0	0.00	25.60	0	420	0.00%
2024/02/26	0	0.00	3	25.70	25.65	-3	413	-0.73%
2024/02/22	0	0.00	1	25.60	25.75	-1	405	-0.25%
2024/02/21	3	25.65	5	25.85	25.80	-2	397	-0.50%
2024/02/20	17.1	26.24	1	26.40	26.10	16.1	389	4.14%
2024/02/19	1	25.05	1	25.00	25.50	0	348	0.00%
2024/02/16	0	0.00	0.3	24.80	24.80	-0.3	336	-0.07%
2024/02/15	1	24.65	0	24.40	24.70	1	336	0.30%
2024/02/02	0	24.60	0	0.00	24.50	0	339	0.00%
2024/02/01	4	24.75	4.6	24.67	24.70	-0.6	342	-0.16%
2024/01/31	2	24.55	2.4	24.76	24.50	-0.4	322	-0.11%
2024/01/30	0	23.80	0	0.00	23.55	0	290	0.00%
2024/01/26	0	23.95	0	0.00	23.75	0	295	0.00%
2024/01/23	0	23.55	0	0.00	23.70	0	298	0.00%
2024/01/19	1	23.10	0	0.00	23.25	1	300	0.33%
2024/01/16	0	23.55	0	0.00	23.50	0	343	0.00%
2024/01/12	2	23.70	0	0.00	23.70	2	342	0.58%
2024/01/05	0	0.00	1	24.40	24.40	-1	409	-0.24%
2023/12/29	3	24.68	0	0.00	24.75	3	416	0.72%
2023/12/20	0	0.00	1	24.50	24.50	-1	416	-0.24%
2023/12/19	4	24.25	0	0.00	24.35	4	416	0.96%
2023/12/15	4	25.05	0.3	25.11	25.20	3.7	406	0.90%
2023/12/12	0	24.70	0	0.00	24.60	0	386	0.00%
2023/12/08	0	24.50	0	0.00	24.40	0	376	0.00%
2023/12/05	0	0.00	3	24.25	24.25	-3	375	-0.80%
2023/12/04	0	24.65	0	0.00	24.60	0	373	0.00%
2023/11/30	0	0.00	0.5	24.45	24.45	-0.5	368	-0.14%
2023/11/28	1	24.20	0	0.00	24.35	1	367	0.27%
2023/11/27	0	24.15	0	0.00	24.10	0	365	0.00%
2023/11/17	0	24.05	0	0.00	24.20	0	361	0.00%
2023/11/16	0	24.05	0	0.00	23.95	0	359	0.00%
2023/11/14	0	0.00	3	23.50	23.65	-3	361	-0.83%
2023/11/13	0	23.85	0	0.00	24.15	0	360	0.00%
2023/11/07	2	23.00	0	0.00	22.95	2	388	0.52%
2023/11/06	0	23.20	0	0.00	23.00	0	390	0.00%
2023/11/01	0	0.00	1.8	23.08	23.00	-1.8	386	-0.47%
2023/10/27	0	0.00	0.6	23.35	23.30	-0.6	392	-0.14%
2023/10/25	0	24.30	0.2	24.25	24.00	-0.2	388	-0.05%
2023/10/24	0	24.60	2.6	23.83	24.25	-2.6	382	-0.68%
2023/10/23	0	22.95	0	0.00	22.95	0	354	0.00%
2023/10/20	0	0.00	0.2	22.90	23.00	-0.2	359	-0.06%
2023/10/19	0	23.45	0	0.00	22.75	0	364	0.00%
2023/10/13	0	23.30	0	0.00	23.15	0	347	0.00%
2023/10/06	1	23.35	0	0.00	23.35	1	400	0.25%
2023/10/04	0	23.50	0.7	23.34	23.30	-0.7	410	-0.17%
2023/10/03	0	0.00	0.7	23.56	23.55	-0.7	412	-0.16%
2023/09/27	0	0.00	0.2	23.00	22.90	-0.2	433	-0.03%
2023/09/26	0	0.00	5	23.05	23.05	-5	436	-1.15%
2023/09/25	0	23.35	15	23.28	23.35	-15	440	-3.40%
2023/09/20	0	23.90	0	0.00	23.70	0	445	0.00%
2023/09/14	0	23.65	0	0.00	23.60	0	452	0.00%
2023/09/07	0.1	23.70	16	23.70	23.65	-15.9	465	-3.42%
2023/08/16	0	0.00	0	22.40	22.35	0	550	-0.01%
2023/08/14	0	0.00	1	23.85	22.80	-1	543	-0.18%
2023/08/11	0	25.20	0	0.00	25.05	0	518	0.00%
2023/08/02	0	0.00	13	25.25	25.25	-13	558	-2.33%
2023/07/31	0	0.00	1	25.50	25.55	-1	559	-0.18%
2023/07/24	0	0.00	1	25.20	25.20	-1	559	-0.18%
2023/07/21	1	25.75	5	25.65	25.65	-4	560	-0.71%
2023/07/20	0	0.00	2	25.93	25.90	-2	576	-0.35%
2023/07/19	1	26.25	1	26.20	26.20	0	575	0.00%
2023/07/18	7.1	26.07	3	26.25	26.10	4.1	617	0.66%
2023/07/17	8	27.83	0	0.00	27.60	8	599	1.33%
2023/07/14	5	27.70	2	27.84	27.80	3	568	0.53%
2023/07/12	1	28.05	0	0.00	28.00	1	558	0.18%
2023/06/29	3	28.05	0	0.00	28.05	3	566	0.53%
2023/06/20	3	28.10	0	0.00	28.15	3	582	0.52%
2023/06/16	3	28.30	0	0.00	28.30	3	588	0.51%
2023/05/31	0	0.00	0.1	28.20	28.15	-0.1	649	-0.02%
2023/05/29	3	28.05	2	28.10	28.15	1	655	0.15%
2023/05/25	0	0.00	5	27.48	28.00	-5	649	-0.77%
2023/05/23	2	27.00	2	27.15	27.10	0	631	0.00%
2023/05/19	0	0.00	1	26.80	26.85	-1	653	-0.15%
2023/05/17	0	0.00	3	27.05	27.15	-3	648	-0.46%
2023/05/15	6	26.58	37	26.39	26.75	-31	640	-4.84%
2023/05/12	4	27.15	0	0.00	27.20	4	621	0.64%
2023/05/10	0.1	27.38	0	0.00	27.30	0.1	628	0.01%
2023/05/08	2	27.75	0	0.00	27.70	2	627	0.32%
2023/04/28	1	27.60	0	0.00	27.65	1	652	0.15%
2023/04/25	1	27.80	0	0.00	27.45	1	647	0.15%
2023/04/24	0	0.00	1	28.20	28.25	-1	625	-0.16%
2023/04/21	10	28.45	0	0.00	28.50	10	616	1.62%
2023/04/20	1	28.80	0	0.00	28.70	1	567	0.18%
2023/04/19	2	28.60	0	0.00	28.65	2	559	0.36%
2023/04/18	0	0.00	0.1	28.70	28.75	-0.1	556	-0.02%
2023/04/17	1	28.50	1	28.50	28.55	0	547	0.00%
2023/04/14	2	28.50	0	28.55	28.50	2	543	0.37%
2023/04/13	0	28.65	0	0.00	28.45	0	536	0.01%
2023/04/10	0	0.00	0.1	28.70	28.60	-0.1	514	-0.02%
2023/04/06	0	28.55	0	28.60	28.55	0	510	0.00%
2023/03/31	0	28.75	0.1	28.75	28.55	-0.1	509	-0.02%
2023/03/29	0	28.40	1	28.40	28.30	-1	500	-0.20%
2023/03/28	3	28.35	0	0.00	28.30	3	509	0.59%
2023/03/23	5	28.50	0	0.00	28.55	5	503	0.99%
2023/03/22	6	28.50	0.2	28.50	28.50	5.8	499	1.16%
2023/03/21	0	28.35	2	28.15	28.35	-2	497	-0.40%
2023/03/20	2	27.80	3	27.80	27.80	-1	493	-0.20%
2023/03/17	2	27.55	0	0.00	27.70	2	497	0.40%
2023/03/13	0	29.00	0	0.00	28.80	0	468	0.00%
2023/03/10	0	29.00	10	29.05	29.30	-10	464	-2.15%
2023/03/09	0	29.50	0	0.00	29.30	0	461	0.00%
2023/03/07	5	29.30	0	0.00	29.30	5	452	1.11%
2023/03/06	2	29.50	5	29.55	29.50	-3	445	-0.67%
2023/03/03	10	28.90	0	0.00	29.20	10	427	2.34%
2023/03/02	0	28.80	0	0.00	28.90	0	413	0.00%
2023/02/24	0	0.00	2	28.75	28.75	-2	396	-0.51%
2023/02/23	0	28.60	0	0.00	28.60	0	377	0.00%
2023/02/22	0	0.00	7	28.35	28.30	-7	377	-1.85%
2023/02/20	6	28.45	0	0.00	28.55	6	375	1.60%
2023/02/17	3	28.30	2	28.20	28.30	1	364	0.27%
2023/02/15	0	28.10	0	0.00	27.90	0	368	0.00%
2023/02/13	0	27.80	0	0.00	27.75	0	407	0.00%
2023/02/09	1	27.95	0	0.00	28.00	1	414	0.24%
2023/02/08	4	28.00	0	0.00	27.90	4	411	0.97%
2023/02/07	0.1	28.20	0	0.00	28.15	0.1	405	0.02%
2023/02/06	0	0.00	1	28.10	28.20	-1	406	-0.25%
2023/02/03	0.5	28.30	9	28.08	28.15	-8.5	400	-2.12%
2023/02/02	0	0.00	5	27.90	27.90	-5	385	-1.30%
2023/02/01	0	0.00	2	27.60	27.60	-2	374	-0.53%
2023/01/31	2	27.30	0	0.00	27.40	2	369	0.54%
2023/01/17	0	26.95	0	0.00	26.85	0	366	0.00%
2023/01/16	0.1	26.85	0	0.00	26.75	0.1	368	0.01%
2023/01/13	0.1	27.10	0	0.00	26.95	0.1	366	0.03%
2023/01/11	6	27.13	0	0.00	27.10	6	385	1.55%
2023/01/09	0.2	27.10	0	0.00	27.10	0.2	386	0.05%
2023/01/06	2	26.95	0	0.00	26.90	2	388	0.52%
2023/01/03	0.2	26.90	0	0.00	26.70	0.2	406	0.04%
2022/12/28	0	0.00	3	27.05	26.95	-3	416	-0.72%
2022/12/27	0.2	27.10	0	0.00	27.05	0.2	419	0.05%
2022/12/23	0.1	27.50	0	0.00	26.95	0.1	425	0.01%
2022/12/20	2	27.00	0	0.00	27.00	2	431	0.46%
2022/12/19	1	27.65	0	0.00	27.45	1	430	0.23%
2022/12/12	0	0.00	2	27.55	27.75	-2	431	-0.46%
2022/12/09	9	27.73	0	0.00	27.65	9	432	2.08%
2022/12/08	3	27.82	0	0.00	27.80	3	433	0.69%
2022/12/06	5	28.25	1	28.20	28.15	4	437	0.91%
2022/12/05	1	28.60	1	28.65	28.65	0	447	0.00%
2022/11/30	0	0.00	14	28.05	28.05	-14	444	-3.15%
2022/11/25	14	28.00	0	0.00	28.00	14	457	3.06%
2022/11/22	1	27.90	0	0.00	27.95	1	465	0.21%
2022/11/16	5	27.85	0	0.00	27.80	5	469	1.07%
2022/11/15	0	27.75	0	0.00	27.85	0	468	0.00%
2022/11/02	0	28.30	0	0.00	28.20	0	505	0.00%
2022/10/28	0.1	27.30	0	0.00	27.15	0.1	511	0.02%
2022/10/17	5	27.00	0	0.00	27.35	5	528	0.95%
2022/10/05	0	0.00	2	28.50	28.30	-2	577	-0.35%
2022/10/04	2	28.30	0	0.00	28.30	2	609	0.33%
2022/09/29	1	27.00	0	0.00	27.20	1	665	0.15%
2022/09/28	0	27.50	2	27.10	27.00	-2	674	-0.30%
2022/09/27	2	27.65	0	0.00	27.85	2	683	0.29%
2022/09/26	0	0.00	3	27.60	27.40	-3	703	-0.43%
2022/09/16	0	28.95	0	0.00	28.70	0	764	0.00%
2022/09/13	0.2	29.00	0	0.00	28.90	0.2	788	0.02%
2022/09/12	0	0.00	1	29.00	29.00	-1	805	-0.12%
2022/09/08	1	28.05	1	28.00	28.15	0	803	0.00%
2022/09/07	0.1	27.70	0	0.00	27.65	0.1	818	0.01%
2022/09/06	0.1	28.25	0	0.00	27.85	0.1	822	0.01%
2022/09/05	5	28.25	2	28.25	28.25	3	826	0.36%
2022/09/02	1	28.70	0	0.00	28.70	1	831	0.12%
2022/08/30	5.1	29.00	0	0.00	29.05	5.1	859	0.59%
2022/08/29	5	29.00	0	0.00	28.85	5	862	0.58%
2022/08/25	0	0.00	5	29.65	29.50	-5	890	-0.56%
2022/08/24	2	29.53	0	0.00	29.55	2	893	0.22%
2022/08/23	3	29.80	0	0.00	29.85	3	897	0.33%
2022/08/17	6	29.79	0	0.00	29.75	6	935	0.64%
2022/08/16	0	0.00	1	29.90	29.95	-1	930	-0.11%
2022/08/15	21	30.49	0	0.00	30.40	21	927	2.27%
2022/08/12	1	29.80	8	29.61	29.85	-7	860	-0.81%
2022/08/08	3	28.85	0	0.00	29.20	3	880	0.34%
2022/08/05	1	29.10	0	0.00	29.10	1	886	0.11%
2022/08/03	0	28.95	0	0.00	28.70	0	901	0.00%
2022/08/02	0	29.50	0	0.00	29.30	0	895	0.00%
2022/07/29	0	29.35	0	0.00	29.45	0	903	0.00%
2022/07/26	5	28.90	0	0.00	28.90	5	901	0.55%
2022/07/25	0	0.00	2	29.00	29.15	-2	903	-0.22%
2022/07/21	0	0.00	5	28.37	28.65	-5	913	-0.55%
2022/07/20	2	28.65	0	0.00	28.50	2	919	0.22%
2022/07/18	5	27.40	5	27.80	27.95	0	938	0.00%
2022/07/15	2	27.30	0	0.00	27.30	2	937	0.21%
2022/07/13	3	27.43	0	0.00	27.55	3	937	0.32%
2022/07/12	2	30.83	14	30.85	30.65	-12	911	-1.32%
2022/07/07	0	30.30	0	0.00	30.45	0	850	0.00%
2022/07/06	3.1	29.97	0	0.00	30.15	3.1	844	0.37%
2022/07/05	13	30.48	0	0.00	30.50	13	853	1.52%
2022/07/04	2	30.05	0	0.00	30.10	2	847	0.24%
2022/07/01	0.4	30.80	0	0.00	30.60	0.4	866	0.05%
2022/06/30	0	32.74	6	32.58	32.30	-6	897	-0.67%
2022/06/29	0	33.85	0	0.00	33.75	0	876	0.00%
2022/06/28	1	34.00	0	0.00	34.10	1	894	0.11%
2022/06/23	2	33.98	0	0.00	33.75	2	948	0.21%
2022/06/22	0	34.05	0.3	34.40	33.70	-0.3	956	-0.03%
2022/06/21	0.3	34.10	0	0.00	34.45	0.3	961	0.03%
2022/06/20	6	34.00	0	0.00	33.65	6	1,012	0.59%
2022/06/17	0	0.00	2	34.93	34.90	-2	1,002	-0.20%
2022/06/16	1	35.00	0	0.00	35.00	1	1,016	0.10%
2022/06/14	0	35.85	0	0.00	35.95	0	1,019	0.00%
2022/06/13	0	0.00	2	36.05	36.10	-2	1,032	-0.19%
2022/06/08	1	36.00	0	0.00	36.05	1	1,066	0.09%
2022/06/06	0	0.00	6	35.95	35.95	-6	1,270	-0.47%
2022/06/02	1	35.55	1	35.55	35.80	0	1,325	0.00%
2022/06/01	2	35.25	0	0.00	35.20	2	1,350	0.15%
2022/05/30	0	0.00	8	35.20	35.25	-8	1,403	-0.57%
2022/05/25	0	0.00	2	35.40	35.15	-2	1,692	-0.12%
2022/05/20	1	34.55	0	0.00	34.60	1	1,735	0.06%
2022/05/12	0	0.00	7	33.92	33.60	-7	2,091	-0.33%
2022/05/11	1.3	34.57	0	0.00	34.50	1.3	2,088	0.06%
2022/05/09	5	35.00	1	34.65	34.65	4	2,150	0.19%
2022/05/03	3.2	35.19	0	0.00	35.25	3.2	2,195	0.14%
2022/04/29	2.2	35.16	1	35.20	35.25	1.2	2,208	0.05%
2022/04/28	1	35.00	0	0.00	35.05	1	2,216	0.05%
2022/04/27	0	0.00	2	34.60	34.85	-2	2,217	-0.09%
2022/04/26	0	0.00	3	35.10	35.10	-3	2,209	-0.14%
2022/04/25	12.2	35.20	0	0.00	35.10	12.2	2,213	0.55%
2022/04/22	0	0.00	4	36.24	36.20	-4	2,192	-0.18%
2022/04/21	0	0.00	0.1	36.60	36.55	-0.1	2,203	0.00%
2022/04/20	0.1	36.35	5	36.40	36.50	-4.9	2,208	-0.22%
2022/04/19	1	36.15	0	0.00	36.15	1	2,217	0.05%
2022/04/18	0	0.00	3	35.92	35.85	-3	2,255	-0.13%
2022/04/14	0.2	36.65	2	36.80	36.65	-1.8	2,288	-0.08%
2022/04/13	2	36.90	0	0.00	36.90	2	2,290	0.09%
2022/04/12	5	35.90	0	0.00	36.40	5	2,286	0.22%
2022/04/11	0	0.00	2	35.80	35.90	-2	2,277	-0.09%
2022/04/08	3	36.55	0	0.00	36.65	3	2,272	0.13%
2022/04/07	7	36.55	5	36.30	36.25	2	2,277	0.09%
2022/04/06	10	37.37	3	37.50	37.15	7	2,240	0.31%
2022/04/01	0	0.00	0	37.00	36.90	0	2,187	0.00%
2022/03/30	1	37.85	0	0.00	37.15	1	2,166	0.05%
2022/03/29	3	37.97	1	37.75	37.75	2	2,148	0.09%
2022/03/28	5	37.80	5	37.62	37.75	0	2,136	0.00%
2022/03/25	1	37.75	12	37.62	37.70	-11	2,124	-0.52%
2022/03/24	7	37.99	16	37.88	38.00	-9	2,122	-0.42%
2022/03/23	27	37.54	34	37.45	38.10	-7	2,113	-0.33%
2022/03/22	3	36.38	0	0.00	36.65	3	2,060	0.15%
2022/03/21	4	36.05	3	36.25	36.00	1	2,050	0.05%
2022/03/18	6	35.26	6	35.28	35.45	0	2,033	0.00%
2022/03/17	23	34.85	2	34.95	35.00	21	2,029	1.03%
2022/03/16	13	34.64	9	34.63	34.50	4	2,012	0.20%
2022/03/15	31	34.86	2	34.75	34.80	29	1,997	1.45%
2022/03/14	0	0.00	34	35.38	35.30	-34	1,983	-1.71%
2022/03/11	1	35.00	0	0.00	35.00	1	1,967	0.05%
2022/03/10	20	35.87	15	36.35	35.65	5	1,939	0.26%
2022/03/09	65	35.60	54	35.55	35.90	11	1,909	0.58%
2022/03/08	35	38.25	44	38.10	37.90	-9	1,737	-0.52%
2022/03/07	2	38.08	4	38.18	37.95	-2	1,671	-0.12%
2022/03/04	7	38.16	0	0.00	38.25	7	1,624	0.43%
2022/03/03	3	38.57	3	38.35	38.10	0	1,600	0.00%
2022/03/02	3	38.40	0	0.00	38.40	3	1,583	0.19%
2022/03/01	2	38.58	13.2	38.04	38.05	-11.2	1,533	-0.73%
2022/02/25	17.2	36.71	19	36.55	36.95	-1.8	1,369	-0.13%
2022/02/24	20.4	35.81	10	36.01	35.25	10.4	1,286	0.81%
2022/02/23	7.4	35.67	14	35.82	35.90	-6.6	1,256	-0.52%
2022/02/22	14	35.09	21	35.04	35.30	-7	1,236	-0.57%
2022/02/21	5	35.45	4	35.29	35.40	1	1,226	0.08%
2022/02/18	36	34.77	43	35.01	35.35	-7	1,201	-0.58%
2022/02/17	36	35.40	23.3	35.31	34.85	12.7	1,153	1.10%
2022/02/16	30.8	36.34	37	36.23	36.80	-6.2	995	-0.62%
2022/02/15	5	35.48	12	35.51	35.35	-7	935	-0.75%
2022/02/14	15.1	35.18	6	35.31	35.45	9.1	920	0.99%
2022/02/11	10	34.98	4	35.05	34.95	6	892	0.67%
2022/02/10	27	34.89	36	34.82	34.90	-9	921	-0.98%
2022/02/09	33	34.15	18.1	34.16	34.25	14.9	877	1.70%
2022/02/08	30	33.81	29	33.78	34.40	1	871	0.11%
2022/02/07	4	32.95	4	33.09	33.15	0	845	0.00%
2022/01/26	1	32.50	2	32.10	32.50	-1	846	-0.12%
2022/01/25	9	32.58	12	32.48	32.35	-3	862	-0.35%
2022/01/24	11	32.85	7	33.11	32.95	4	859	0.47%
2022/01/21	1	33.10	3	33.18	33.20	-2	857	-0.23%
2022/01/20	11	33.23	3	33.28	33.25	8	863	0.93%
2022/01/19	7	33.44	17	33.57	33.40	-10	874	-1.14%
2022/01/18	3	33.65	0	0.00	33.65	3	889	0.34%
2022/01/14	4	33.20	0	0.00	33.30	4	947	0.42%
2022/01/13	5	33.30	0	0.00	33.60	5	980	0.51%
2022/01/10	1	33.00	0	0.00	33.05	1	987	0.10%
2022/01/04	1	32.75	0	0.00	32.50	1	1,071	0.09%
2022/01/03	2	32.85	2	32.90	32.60	0	1,069	0.00%
2021/12/30	2	32.55	0	0.00	32.60	2	1,064	0.19%
2021/12/27	5	32.18	0	0.00	32.25	5	1,080	0.46%
2021/12/17	2	31.98	0	0.00	32.05	2	1,107	0.18%
2021/12/16	2	31.80	0	0.00	31.95	2	1,113	0.18%
2021/12/15	0	0.00	1	31.60	31.70	-1	1,114	-0.09%
2021/12/14	1	31.75	0	0.00	31.60	1	1,122	0.09%
2021/12/13	0	0.00	1	31.85	32.05	-1	1,129	-0.09%
2021/12/10	0	0.00	16.8	31.66	31.70	-16.8	1,136	-1.48%
2021/12/09	10	32.01	0	0.00	31.85	10	1,156	0.86%
2021/12/08	0	0.00	1	31.85	31.85	-1	1,175	-0.09%
2021/12/07	0	0.00	12	31.60	32.00	-12	1,189	-1.01%
2021/12/03	2	31.30	10	31.30	31.35	-8	1,302	-0.61%
2021/12/02	7	31.48	0	0.00	31.35	7	1,402	0.50%
2021/12/01	6	31.47	0	0.00	31.90	6	1,483	0.40%
2021/11/29	5	31.25	0	0.00	31.40	5	1,600	0.31%
2021/11/23	1	31.45	0	0.00	31.45	1	1,709	0.06%
2021/11/19	0	0.00	6	32.19	31.90	-6	1,729	-0.35%
2021/11/18	11	32.30	0	0.00	32.25	11	1,738	0.63%
2021/11/16	2	32.60	0	0.00	32.35	2	1,753	0.11%
2021/11/11	0	32.45	0	0.00	32.30	0	1,792	0.00%
2021/11/09	2	31.40	3	31.32	31.55	-1	1,805	-0.06%
2021/11/08	0	0.00	1	32.80	32.75	-1	1,783	-0.06%
2021/11/04	1	33.45	0	0.00	33.25	1	1,810	0.06%
2021/11/03	0	0.00	2	33.65	33.70	-2	1,832	-0.11%
2021/11/02	1	34.10	0	0.00	33.30	1	1,842	0.05%
2021/11/01	0.5	33.95	0	0.00	34.05	0.5	1,832	0.03%
2021/10/29	1	34.30	1	34.00	34.00	0	1,838	0.00%
2021/10/28	2	34.45	2	34.15	34.15	0	1,840	0.00%
2021/10/27	1	33.50	4	33.94	34.10	-3	1,843	-0.16%
2021/10/26	2	34.18	3	34.00	33.85	-1	1,839	-0.05%
2021/10/25	4	33.40	4	33.54	34.00	0	1,850	0.00%
2021/10/22	3	32.92	3	32.97	33.05	0	1,835	0.00%
2021/10/21	1	32.65	1	32.65	32.70	0	1,845	0.00%
2021/10/20	1	32.50	1	32.55	32.55	0	1,820	0.00%
2021/10/19	9	32.45	1	32.75	32.75	8	1,833	0.44%
2021/10/18	0	0.00	2	31.73	31.70	-2	1,828	-0.11%
2021/10/15	1	31.50	4.5	31.48	31.50	-3.5	1,885	-0.19%
2021/10/14	1	31.00	5	31.31	31.00	-4	1,927	-0.21%
2021/10/13	8	31.43	12	31.64	31.50	-4	1,976	-0.20%
2021/10/12	8	29.90	4	30.50	30.75	4	2,072	0.19%
2021/10/06	0	29.10	0	0.00	28.85	0	2,899	0.00%
2021/10/05	0	0.00	2	27.88	28.90	-2	2,911	-0.07%
2021/10/04	6	28.96	0	0.00	28.25	6	2,932	0.20%
2021/10/01	10	29.53	2	29.75	29.35	8	2,925	0.27%
2021/09/29	0	0.00	2	28.85	29.05	-2	2,916	-0.07%
2021/09/28	2	29.35	5	29.15	29.20	-3	2,967	-0.10%
2021/09/27	2	29.20	4	29.45	29.55	-2	2,967	-0.07%
2021/09/24	2	29.25	0	0.00	29.30	2	2,978	0.07%
2021/09/23	2	29.15	0	0.00	29.25	2	2,985	0.07%
2021/09/17	2	29.60	0	0.00	29.60	2	2,987	0.07%
2021/09/16	4	29.80	13	29.63	29.55	-9	2,991	-0.30%
2021/09/14	3	30.33	0	0.00	30.20	3	2,992	0.10%
2021/09/13	1	29.80	0	0.00	30.00	1	2,991	0.03%
2021/09/10	2	29.43	0	0.00	29.40	2	2,997	0.07%
2021/09/09	0	29.95	0	0.00	29.75	0	2,982	0.00%
2021/09/08	8	30.58	0	0.00	29.95	8	2,967	0.27%
2021/09/07	2	31.53	0	0.00	31.25	2	2,939	0.07%
2021/09/06	0	37.60	0	0.00	37.20	0	2,873	0.00%
2021/09/03	3	38.02	2	37.65	37.45	1	2,778	0.04%
2021/09/02	0	0.00	2.5	37.98	37.85	-2.5	2,697	-0.09%
2021/09/01	1	38.00	0.5	37.90	37.95	0.5	2,651	0.02%
2021/08/31	0	0.00	8	37.67	37.65	-8	2,606	-0.31%
2021/08/30	0	0.00	1	37.20	37.30	-1	2,582	-0.04%
2021/08/27	1	37.05	3	36.90	37.10	-2	2,578	-0.08%
2021/08/26	11	36.73	1	37.05	37.05	10	2,560	0.39%
2021/08/25	1	36.15	0	0.00	36.20	1	2,532	0.04%
2021/08/23	1.2	34.12	1	34.95	35.00	0.2	2,555	0.01%
2021/08/20	3.3	33.34	2	33.45	33.50	1.3	2,566	0.05%
2021/08/17	0	0.00	2	33.85	33.60	-2	2,587	-0.08%
2021/08/16	2	33.70	0	0.00	33.70	2	2,595	0.08%
2021/08/13	2	34.48	0	0.00	34.40	2	2,594	0.08%
2021/08/12	1	35.05	0	0.00	35.10	1	2,641	0.04%
2021/08/11	1	35.60	0	0.00	35.20	1	2,687	0.04%
2021/08/10	0	0.00	12	35.84	35.65	-12	2,708	-0.44%
2021/08/09	2	36.95	2	36.48	36.40	0	2,747	0.00%
2021/08/06	10	37.93	4	37.55	37.10	6	2,774	0.22%
2021/08/04	3	36.90	2	37.00	37.00	1	2,871	0.03%
2021/08/03	3	37.42	1	37.25	37.25	2	2,919	0.07%
2021/08/02	0	0.00	5	37.02	37.05	-5	2,912	-0.17%
2021/07/30	0	0.00	6	36.98	36.75	-6	2,922	-0.21%
2021/07/29	0	0.00	18	36.45	36.65	-18	2,926	-0.62%
2021/07/28	2	36.00	5	36.12	36.60	-3	2,947	-0.10%
2021/07/27	0	0.00	2	37.30	36.75	-2	3,023	-0.07%
2021/07/26	4	37.29	14	37.30	37.45	-10	3,055	-0.33%
2021/07/23	2	36.35	3	36.50	36.60	-1	3,097	-0.03%
2021/07/22	2	36.40	1	36.35	36.35	1	3,119	0.03%
2021/07/21	1	36.30	6	36.31	36.05	-5	3,160	-0.16%
2021/07/20	23	36.44	40	36.14	36.50	-17	3,179	-0.53%
2021/07/19	12	37.10	20	37.21	37.15	-8	3,154	-0.25%
2021/07/16	14	37.89	3	37.82	37.80	11	3,171	0.35%
2021/07/15	32	37.81	7	37.71	38.50	25	3,163	0.79%
2021/07/14	59	39.19	62	38.80	39.20	-3	3,079	-0.10%
2021/07/13	15	36.40	15	36.65	36.45	0	2,536	0.00%
2021/07/12	2	35.13	2	35.10	35.10	0	2,531	0.00%
2021/07/09	3	34.90	5	34.73	34.75	-2	2,565	-0.08%
2021/07/08	8	35.03	2	35.05	35.15	6	2,652	0.23%
2021/07/07	1	34.60	1.5	34.64	34.65	-0.5	2,714	-0.02%
2021/07/06	3	34.75	1	34.70	34.70	2	2,796	0.07%
2021/07/05	5	35.05	2	34.80	35.10	3	2,894	0.10%
2021/07/01	0	0.00	1	34.15	33.95	-1	3,583	-0.03%
2021/06/30	1	34.00	7	34.11	34.10	-6	3,669	-0.16%
2021/06/29	8	33.93	3	34.00	33.80	5	3,711	0.13%
2021/06/28	2	33.70	3	33.88	34.00	-1	3,752	-0.03%
2021/06/25	3.5	33.85	1	33.75	33.75	2.5	3,878	0.06%
2021/06/24	1	33.75	1	33.65	33.75	0	3,921	0.00%
2021/06/23	1	33.35	5	33.53	33.60	-4	3,972	-0.10%
2021/06/22	6	33.32	1	33.25	33.25	5	4,019	0.12%
2021/06/21	1	33.15	1	33.35	33.25	0	4,084	0.00%
2021/06/18	6	33.95	2	34.00	33.80	4	4,134	0.10%
2021/06/17	5	33.87	3	33.95	33.95	2	4,209	0.05%
2021/06/16	4	33.90	1	33.85	33.85	3	4,317	0.07%
2021/06/15	1	33.95	1	34.05	34.05	0	4,464	0.00%
2021/06/11	1	34.45	1	34.00	34.00	0	4,698	0.00%
2021/06/10	1	33.95	3	34.05	33.95	-2	5,628	-0.04%
2021/06/09	7	33.89	2	34.15	33.85	5	6,168	0.08%
2021/06/08	2	34.63	1	34.35	34.35	1	6,609	0.02%
2021/06/07	2	34.00	3	34.32	34.45	-1	6,885	-0.01%
2021/06/03	1	35.00	1	35.10	35.05	0	7,210	0.00%
2021/06/02	1	35.55	2	35.03	35.05	-1	7,306	-0.01%
2021/06/01	6	35.04	8	35.30	35.65	-2	7,346	-0.03%
2021/05/31	5	34.81	3	34.85	34.85	2	7,335	0.03%
2021/05/28	2	34.93	4	34.88	34.85	-2	7,328	-0.03%
2021/05/27	1	34.30	1	34.40	34.40	0	7,334	0.00%
2021/05/26	2	34.58	1	34.55	34.55	1	7,430	0.01%
2021/05/25	3	34.55	4	34.58	34.40	-1	7,469	-0.01%
2021/05/24	3	33.65	2	33.93	34.05	1	7,451	0.01%
2021/05/21	1	33.80	1	33.60	33.60	0	7,443	0.00%
2021/05/20	16	33.32	12	33.36	33.30	4	7,448	0.05%
2021/05/19	3	32.35	3	33.15	33.70	0	7,403	0.00%
2021/05/18	12	31.90	19	32.27	32.70	-7	7,361	-0.10%
2021/05/17	14	29.59	1	30.05	30.05	13	7,332	0.18%
2021/05/14	3	33.47	2	33.28	32.00	1	7,275	0.01%
2021/05/13	4	30.84	1	31.65	31.50	3	7,229	0.04%
2021/05/12	4	31.83	13.3	31.17	31.05	-9.3	7,188	-0.13%
2021/05/11	3	34.17	0	0.00	33.55	3	7,101	0.04%
2021/05/07	0	0.00	0	35.40	35.55	0	7,073	0.00%
2021/05/06	12	34.75	1	34.45	34.55	11	7,066	0.16%
2021/05/05	0	0.00	9	34.59	34.95	-9	7,047	-0.13%
2021/05/04	14	34.99	14.3	34.60	34.60	-0.3	7,035	0.00%
2021/05/03	0	0.00	14	37.01	36.40	-14	6,940	-0.20%
2021/04/29	23	37.83	7	38.04	37.60	16	6,891	0.23%
2021/04/28	1	37.65	3	37.67	37.60	-2	6,831	-0.03%
2021/04/27	7	37.41	6	37.78	37.65	1	6,827	0.01%
2021/04/26	0	0.00	10	37.25	37.30	-10	6,782	-0.15%
2021/04/23	0	0.00	2	36.95	37.10	-2	6,738	-0.03%
2021/04/22	6	36.60	17	36.58	36.35	-11	6,826	-0.16%
2021/04/21	22	37.33	12	37.30	37.25	10	6,792	0.15%
2021/04/20	5	37.85	9	38.02	37.95	-4	6,745	-0.06%
2021/04/19	2	38.15	11	38.51	38.20	-9	6,736	-0.13%
2021/04/16	15	37.12	20	37.07	37.40	-5	6,653	-0.08%
2021/04/15	5	36.09	3	36.17	36.65	2	6,719	0.03%
2021/04/14	8	35.23	9	35.02	36.10	-1	6,696	-0.01%
2021/04/13	8	36.13	5	36.11	35.55	3	6,630	0.05%
2021/04/12	15	35.64	9	35.64	35.50	6	6,573	0.09%
2021/04/09	24	36.41	23	36.31	36.20	1	6,509	0.02%
2021/04/08	26	37.69	42	37.40	37.10	-16	6,397	-0.25%
2021/04/07	47	35.03	36.1	36.53	37.30	10.9	5,947	0.18%
2021/04/06	2	33.93	12	33.92	33.95	-10	5,669	-0.18%
2021/04/01	7	33.33	16	33.47	33.50	-9	5,607	-0.16%
2021/03/31	8	33.50	0	0.00	33.40	8	5,562	0.14%
2021/03/30	4	33.76	15	34.00	33.70	-11	5,528	-0.20%
2021/03/29	3	33.20	7	33.15	33.10	-4	5,408	-0.07%
2021/03/26	2	33.00	1	33.40	32.90	1	5,378	0.02%
2021/03/25	2	32.90	3	33.00	33.10	-1	5,350	-0.02%
2021/03/24	17	33.05	15	32.76	32.90	2	5,326	0.04%
2021/03/23	7	32.45	20	32.42	32.35	-13	5,276	-0.25%
2021/03/22	4	32.86	15	32.76	32.90	-11	5,269	-0.21%
2021/03/19	9	33.00	2	32.70	33.05	7	5,236	0.13%
2021/03/18	16	32.13	9	32.20	32.90	7	5,139	0.14%
2021/03/17	24	31.69	29	32.08	32.15	-5	5,028	-0.10%
2021/03/16	107	33.15	81.4	33.25	31.20	25.6	4,832	0.53%	大買/
2021/03/15	73	33.18	70	33.56	34.00	3	4,042	0.07%
2021/03/12	30	29.73	25	29.86	30.95	5	3,546	0.14%
2021/03/11	35	28.15	1	28.15	28.15	34	3,104	1.10%
2021/03/10	14	25.53	8	25.58	25.60	6	2,856	0.21%
2021/03/09	33	25.78	33	25.80	26.45	0	2,738	0.00%
2021/03/08	8	25.00	7	25.02	25.10	1	2,611	0.04%
2021/03/05	16	24.47	37	24.52	24.75	-21	2,537	-0.83%
2021/03/04	7	24.13	10	24.06	24.05	-3	2,504	-0.12%
2021/03/03	5	24.10	0	0.00	24.10	5	2,515	0.20%
2021/03/02	2	23.90	0	0.00	23.85	2	2,529	0.08%
2021/02/26	30	24.20	35.1	24.14	24.30	-5.1	2,568	-0.20%
2021/02/25	4	24.45	9	24.45	24.55	-5	2,544	-0.20%
2021/02/24	2	23.60	7	24.00	23.60	-5	2,579	-0.19%
2021/02/23	9	23.96	2	23.95	24.00	7	2,645	0.26%
2021/02/22	14	23.78	15	23.81	23.80	-1	2,704	-0.04%
2021/02/19	5	23.39	7	23.40	23.30	-2	2,702	-0.07%
2021/02/18	2	23.20	0	0.00	23.30	2	2,735	0.07%
2021/02/05	1	22.60	0	0.00	22.65	1	2,870	0.03%
2021/02/04	1	22.55	0	0.00	22.70	1	2,971	0.03%
2021/02/02	9	22.37	13	22.31	22.35	-4	3,004	-0.13%
2021/02/01	8	22.10	0	0.00	22.30	8	3,007	0.27%
2021/01/29	5	22.53	3	22.77	22.45	2	2,992	0.07%
2021/01/28	4	22.98	0	0.00	23.05	4	2,987	0.13%
2021/01/27	4	23.25	6	23.18	23.20	-2	2,980	-0.07%
2021/01/26	5	23.48	11	23.39	23.10	-6	2,999	-0.20%
2021/01/25	12	23.07	8	23.13	23.10	4	2,989	0.13%
2021/01/22	6	22.87	1.1	22.88	22.80	4.9	2,994	0.16%
2021/01/21	5	23.10	0	0.00	23.00	5	2,991	0.17%
2021/01/20	5	23.09	3	23.45	23.00	2	2,976	0.07%
2021/01/19	6	23.83	56	23.92	23.60	-50	2,942	-1.70%
2021/01/15	13	24.10	15	24.25	23.85	-2	2,953	-0.07%
2021/01/14	3	23.23	17	23.83	24.00	-14	2,860	-0.49%
2021/01/13	9	23.64	5	23.64	23.65	4	2,832	0.14%
2021/01/12	57	23.74	11	23.81	23.40	46	2,817	1.63%
2021/01/11	8	24.11	17	24.19	24.10	-9	2,758	-0.33%
2021/01/08	75	25.20	50	25.03	24.50	25	2,726	0.92%
2021/01/07	4	23.70	4	24.20	24.35	0	2,505	0.00%
2021/01/06	9	23.49	0	0.00	23.50	9	2,506	0.36%
2021/01/05	14	24.20	22	24.21	24.20	-8	2,471	-0.32%
2021/01/04	6	24.08	2	24.05	24.10	4	2,441	0.16%
2020/12/31	2	23.45	2	23.45	23.45	0	2,409	0.00%
2020/12/30	2	23.50	0	0.00	23.50	2	2,403	0.08%
2020/12/29	2	23.68	7	23.58	23.60	-5	2,396	-0.21%
2020/12/28	7	23.64	14	23.49	23.85	-7	2,381	-0.29%
2020/12/25	0	0.00	2	23.15	23.15	-2	2,344	-0.09%
2020/12/23	14	22.99	0	0.00	23.00	14	2,319	0.60%
2020/12/22	5	22.80	0	0.00	22.80	5	2,337	0.21%
2020/12/21	4	22.75	10	22.55	22.80	-6	2,329	-0.26%
2020/12/18	10	23.20	0	0.00	22.95	10	2,314	0.43%
2020/12/17	2	23.10	0	0.00	23.35	2	2,286	0.09%
2020/12/15	0	0.00	30	23.25	23.05	-30	2,203	-1.36%
2020/12/11	2	24.10	13	23.93	23.75	-11	2,160	-0.51%
2020/12/10	14	24.21	5	24.12	24.20	9	2,226	0.40%
2020/12/09	17	24.70	0	0.00	24.75	17	2,214	0.77%
2020/12/08	15	23.47	8	23.36	23.50	7	2,086	0.34%
2020/12/07	3	22.90	0	0.00	23.00	3	2,046	0.15%
2020/12/03	2	23.30	5	23.20	23.05	-3	2,006	-0.15%
2020/12/02	12	23.30	11	23.61	23.40	1	1,960	0.05%
2020/12/01	0	0.00	5	22.85	22.90	-5	1,920	-0.26%
2020/11/30	1	22.95	0	0.00	22.95	1	1,904	0.05%
2020/11/27	0	0.00	3	22.93	22.85	-3	1,896	-0.16%
2020/11/26	0	22.55	3	22.55	22.65	-3	1,880	-0.16%
2020/11/25	4	22.44	5	23.15	22.45	-1	1,856	-0.05%
2020/11/24	5	22.76	5	22.97	22.95	0	1,799	0.00%
2020/11/23	11	22.14	7	22.28	22.45	4	1,736	0.23%
2020/11/20	11	21.59	11	21.59	21.60	0	1,758	0.00%
2020/11/19	7	20.93	8	20.90	20.95	-1	1,700	-0.06%
2020/11/18	3	20.45	15	20.39	20.50	-12	1,666	-0.72%
2020/11/17	1	20.60	7	20.41	20.30	-6	1,650	-0.36%
2020/11/16	12	20.63	11	20.63	20.40	1	1,633	0.06%
2020/11/13	34	19.88	10	19.87	19.95	24	1,667	1.44%
2020/11/12	17	19.69	10	19.57	19.60	7	1,632	0.43%
2020/11/11	0	0.00	2	18.90	19.10	-2	1,547	-0.13%
2020/11/10	0	0.00	5	18.55	18.65	-5	1,528	-0.33%
2020/11/09	0	0.00	5	18.58	18.60	-5	1,575	-0.32%
2020/11/06	1	18.60	1	18.50	18.50	0	1,616	0.00%
2020/11/04	1	18.60	4	18.56	18.45	-3	1,675	-0.18%
2020/11/03	1	18.45	1	18.55	18.50	0	1,675	0.00%
2020/11/02	1	18.30	1	18.30	18.30	0	1,654	0.00%
2020/10/30	1	18.40	1	18.20	18.20	0	1,644	0.00%
2020/10/29	20	17.85	20	18.05	18.05	0	1,625	0.00%
2020/10/28	1	18.35	1	18.15	18.15	0	1,619	0.00%
2020/10/26	1	18.60	1	18.40	18.40	0	1,613	0.00%
2020/10/23	1	18.35	3	18.45	18.45	-2	1,606	-0.12%
2020/10/22	5	18.13	21	18.21	18.35	-16	1,571	-1.02%
2020/10/21	0	0.00	21	18.00	17.90	-21	1,535	-1.37%
2020/10/20	21	17.80	0	0.00	17.80	21	1,529	1.37%
2020/10/19	0	0.00	1	17.95	17.95	-1	1,522	-0.07%
2020/10/16	1	18.05	0	0.00	18.00	1	1,519	0.07%
2020/10/15	4	17.73	1	18.00	18.00	3	1,505	0.20%
2020/10/14	1	17.60	40	17.83	17.95	-39	1,482	-2.63%
2020/10/12	1	17.40	1	17.35	17.35	0	1,451	0.00%
2020/10/07	1	17.40	1	17.50	17.50	0	1,454	0.00%
2020/10/06	1	17.45	1	17.45	17.45	0	1,454	0.00%
2020/09/30	1	17.10	1	17.15	17.15	0	1,472	0.00%
2020/09/28	1	17.30	1	17.25	17.25	0	1,532	0.00%
2020/09/24	3	17.05	0	0.00	17.05	3	1,529	0.20%
2020/09/23	20	17.60	0	0.00	17.45	20	1,525	1.31%
2020/09/21	20	17.90	5	17.80	17.80	15	1,516	0.99%
2020/09/15	6	18.29	7	18.21	18.35	-1	1,488	-0.07%
2020/09/14	5	17.95	40	17.90	18.15	-35	1,378	-2.54%
2020/09/11	27	17.58	0	0.00	17.45	27	1,344	2.01%
2020/09/10	21	17.81	0	0.00	17.85	21	1,325	1.58%
2020/09/08	0	18.15	0	0.00	18.05	0	1,314	0.00%
2020/09/04	20	17.80	40	17.95	17.95	-20	1,326	-1.51%
2020/09/03	0	0.00	20	18.20	18.20	-20	1,312	-1.52%
2020/09/02	1	18.15	0	0.00	18.20	1	1,315	0.08%
2020/09/01	20	18.40	0	0.00	18.30	20	1,306	1.53%
2020/08/31	2	18.55	0	0.00	18.45	2	1,305	0.15%
2020/08/26	4	19.20	6	19.22	18.80	-2	1,491	-0.13%
2020/08/25	2	18.40	22	18.84	18.85	-20	1,387	-1.44%
2020/08/24	0	0.00	22	18.40	18.55	-22	1,356	-1.62%
2020/08/20	20	18.15	1	17.75	17.70	19	1,310	1.45%
2020/08/19	49	18.81	5	18.69	18.50	44	1,280	3.44%
2020/08/17	0	0.00	1	18.05	18.00	-1	1,193	-0.08%
2020/08/13	3	18.05	3	17.85	17.75	0	1,202	0.00%
2020/08/12	0	0.00	4	17.93	17.80	-4	1,182	-0.34%
2020/08/11	8	18.20	14	18.10	18.15	-6	1,151	-0.52%
2020/08/10	0	0.00	6	17.53	17.55	-6	1,100	-0.55%
2020/07/28	10	15.96	0	0.00	15.95	10	1,240	0.81%
2020/07/27	3	16.25	0	0.00	16.10	3	1,244	0.24%
2020/07/24	6	16.53	0	0.00	16.55	6	1,248	0.48%
2020/07/21	3	16.70	1	16.75	16.65	2	1,261	0.16%
2020/07/16	0	0.00	1	16.70	16.75	-1	1,274	-0.08%
2020/07/14	1	16.60	0	0.00	16.60	1	1,297	0.08%
2020/07/10	0	0.00	6	16.80	16.80	-6	1,369	-0.44%
2020/07/06	0	0.00	2	18.33	18.40	-2	1,341	-0.15%
2020/07/01	0	0.00	10	17.95	17.95	-10	1,388	-0.72%
2020/06/19	1	18.00	0	0.00	17.95	1	1,438	0.07%
2020/06/11	0	0.00	10	17.80	17.60	-10	1,550	-0.65%
2020/06/10	3	18.00	0	0.00	18.05	3	1,567	0.19%
2020/06/09	8	18.29	5	18.26	18.15	3	1,577	0.19%
2020/06/08	1	18.60	0	0.00	18.60	1	1,579	0.06%
2020/06/05	1	18.50	0	0.00	18.50	1	1,570	0.06%
2020/06/03	23	18.71	10	18.50	18.75	13	1,549	0.84%
2020/05/26	0	0.00	1	17.85	17.80	-1	1,347	-0.07%
2020/05/25	0	0.00	1	17.95	18.00	-1	1,341	-0.07%
2020/05/21	1	17.95	0	0.00	18.15	1	1,269	0.08%
2020/05/19	1	18.00	0	0.00	17.70	1	1,227	0.08%
2020/05/18	0	0.00	5	17.95	17.85	-5	1,189	-0.42%
2020/05/14	6	17.34	101	17.47	17.35	-95	1,159	-8.19%	大賣/
2020/05/13	102	18.23	27	18.11	17.95	75	1,135	6.61%	大買/
2020/05/11	26	17.13	8	17.30	17.40	18	1,046	1.72%
2020/05/05	0	0.00	9	16.36	16.50	-9	978	-0.92%
2020/04/30	1	16.60	0	0.00	16.55	1	990	0.10%
2020/04/28	1	16.40	0	0.00	16.45	1	1,005	0.10%
2020/04/27	7	16.40	0	0.00	16.45	7	1,034	0.68%
2020/04/22	0	0.00	1	15.80	15.85	-1	1,018	-0.10%
2020/04/17	0	0.00	3	16.38	16.05	-3	1,003	-0.30%
2020/04/16	3	16.35	1	16.40	16.35	2	984	0.20%
2020/04/15	2	16.35	1	15.80	16.25	1	937	0.11%
2020/04/13	1	15.50	0	0.00	15.45	1	929	0.11%
2020/04/10	0	0.00	1	15.30	15.50	-1	934	-0.11%
2020/04/09	0	0.00	2	15.35	15.50	-2	1,022	-0.20%
2020/04/08	3	15.58	2	15.60	15.25	1	1,010	0.10%
2020/04/07	4	15.00	0	0.00	15.05	4	939	0.43%
2020/03/26	0	0.00	1	14.55	14.50	-1	987	-0.10%
2020/03/25	1	14.55	0	0.00	14.55	1	991	0.10%
2020/03/19	0	0.00	18	13.05	12.90	-18	954	-1.89%
2020/03/17	2	13.15	13	13.05	13.30	-11	1,040	-1.06%
2020/03/16	6.5	13.50	16	13.77	13.50	-9.5	1,036	-0.92%
2020/03/13	10	13.16	0	0.00	13.40	10	1,025	0.98%
2020/03/12	0.3	14.10	0	0.00	14.15	0.3	1,032	0.03%
2020/03/09	5	15.10	0	0.00	15.15	5	1,073	0.47%
2020/03/02	0	0.00	1	15.90	15.70	-1	1,188	-0.08%
2020/02/27	5	15.70	0	0.00	15.75	5	1,189	0.42%
2020/02/26	1	16.30	1	16.15	16.15	0	1,183	0.00%
2020/02/24	0	0.00	10	16.60	16.65	-10	1,184	-0.84%
2020/02/20	5	16.65	0	0.00	16.60	5	1,191	0.42%
2020/02/19	2	16.60	0	0.00	16.55	2	1,196	0.17%
2020/02/18	5	16.45	3	16.45	16.60	2	1,221	0.16%
2020/02/17	0.2	16.50	0	0.00	16.50	0.2	1,269	0.02%
2020/02/14	5	16.65	0	0.00	16.60	5	1,310	0.38%
2020/02/13	11	16.74	0	0.00	16.60	11	1,322	0.83%
2020/02/11	0	0.00	4	16.50	16.50	-4	1,400	-0.29%
2020/02/10	0	0.00	7	16.39	16.40	-7	1,432	-0.49%
2020/02/05	0	0.00	11	16.84	16.85	-11	1,568	-0.70%
2020/02/03	6	15.67	0	0.00	15.75	6	1,576	0.38%
2020/01/31	0	0.00	2	16.40	16.70	-2	1,591	-0.13%
2020/01/30	19	16.74	0	0.00	16.65	19	1,630	1.17%
2020/01/20	1	18.55	0	0.00	18.50	1	1,615	0.06%
2020/01/17	3	18.55	0	0.00	18.50	3	1,673	0.18%
2020/01/14	6	18.60	2	18.68	18.70	4	1,771	0.23%
2020/01/09	5	18.40	0	0.00	18.40	5	2,214	0.23%
2020/01/08	3	18.40	2	18.30	18.20	1	2,335	0.04%
2020/01/07	5	18.79	0	0.00	18.80	5	2,357	0.21%
2020/01/06	0	0.00	4	18.95	19.00	-4	2,477	-0.16%
2020/01/03	7	19.64	0	0.00	19.55	7	2,587	0.27%
2020/01/02	0	0.00	7	19.27	19.50	-7	2,512	-0.28%
2019/12/24	0	0.00	2	19.15	19.10	-2	2,650	-0.08%
2019/12/23	0	0.00	4	19.05	19.30	-4	2,621	-0.15%
2019/12/20	1	18.90	0	0.00	18.90	1	2,682	0.04%
2019/12/16	0	0.00	14	18.75	19.10	-14	2,999	-0.47%
2019/12/13	3	19.55	6	19.14	18.90	-3	3,032	-0.10%
2019/12/12	21	20.37	21	20.25	19.70	0	3,019	0.00%
2019/12/11	1	19.80	0	0.00	19.85	1	2,959	0.03%
2019/12/10	0	0.00	19	19.82	19.60	-19	3,032	-0.63%
2019/12/09	0	0.00	3	19.85	20.10	-3	3,119	-0.10%
2019/12/06	5	19.51	0	0.00	19.60	5	3,180	0.16%
2019/12/05	2	19.48	1	19.60	19.60	1	3,183	0.03%
2019/12/04	3	19.92	6	19.91	19.65	-3	3,176	-0.09%
2019/12/03	15	19.34	22	18.60	19.75	-7	3,130	-0.22%
2019/12/02	26	18.30	70	18.61	18.40	-44	3,058	-1.44%
2019/11/27	4	19.40	0	0.00	19.45	4	3,026	0.13%
2019/11/22	0	0.00	2	19.10	19.05	-2	3,044	-0.07%
2019/11/21	3	18.93	1	19.10	19.10	2	3,062	0.07%
2019/11/20	0	0.00	1	19.10	19.15	-1	3,087	-0.03%
2019/11/19	2	19.30	0	0.00	19.20	2	3,086	0.06%
2019/11/15	0	0.00	8	19.16	19.05	-8	3,086	-0.26%
2019/11/14	2	19.33	1	19.25	19.25	1	3,075	0.03%
2019/11/13	2	19.50	1	19.95	19.95	1	3,041	0.03%
2019/11/12	1	19.15	0	0.00	19.15	1	3,024	0.03%
2019/11/11	1	19.25	0	0.00	19.20	1	3,036	0.03%
2019/11/08	31.1	19.19	1	18.90	18.90	30.1	3,048	0.99%
2019/11/07	5	19.85	0	0.00	19.80	5	2,986	0.17%
2019/11/06	2	20.25	26	20.19	20.15	-24	2,953	-0.81%
2019/11/05	24	20.98	12	20.83	20.50	12	2,884	0.42%
2019/11/04	0	0.00	2	20.35	20.30	-2	2,827	-0.07%
2019/11/01	11	20.09	0	0.00	20.20	11	2,811	0.39%
2019/10/31	5	20.10	4	19.99	20.00	1	2,801	0.04%
2019/10/30	7.6	20.45	0	0.00	20.30	7.6	2,783	0.27%
2019/10/29	5	20.55	7	20.59	20.65	-2	2,744	-0.07%
2019/10/28	5	19.91	0	0.00	19.90	5	2,702	0.18%
2019/10/25	16	20.02	7	19.89	19.85	9	2,697	0.33%
2019/10/24	30	20.71	14	20.81	20.70	16	2,638	0.61%
2019/10/23	9	20.81	0	0.00	20.70	9	2,612	0.34%
2019/10/22	0	0.00	19	20.27	20.65	-19	2,577	-0.74%
2019/10/21	4	20.73	2	21.15	20.70	2	2,533	0.08%
2019/10/18	21	20.55	25	20.46	20.70	-4	2,476	-0.16%
2019/10/17	55	20.80	85	21.22	20.20	-30	2,411	-1.24%
2019/10/16	28	20.02	31.2	20.04	20.25	-3.2	2,077	-0.15%
2019/10/15	24	19.31	1	19.50	19.40	23	1,948	1.18%
2019/10/14	15	20.01	23	19.85	19.80	-8	1,901	-0.42%
2019/10/09	16	19.41	33	19.35	19.35	-17	1,770	-0.96%
2019/10/08	9	18.61	5	18.68	18.65	4	1,645	0.24%
2019/10/07	11	18.93	9	19.28	18.85	2	1,624	0.12%
2019/10/04	14	18.79	107	18.70	19.00	-93	1,582	-5.88%	大賣/
2019/10/03	1	18.30	2	18.15	18.30	-1	1,526	-0.07%
2019/10/02	12	18.16	15.1	17.93	18.20	-3.1	1,506	-0.21%
2019/10/01	40	17.96	11	18.00	17.95	29	1,479	1.96%
2019/09/27	6	17.62	2	17.90	17.90	4	1,465	0.27%
2019/09/26	4	18.03	9	17.85	17.80	-5	1,437	-0.35%
2019/09/25	63	17.50	44	17.51	17.65	19	1,401	1.36%
2019/09/24	107	18.69	30	19.99	18.25	77	1,312	5.87%	大買/
2019/09/23	24	19.31	25	19.24	19.80	-1	1,127	-0.09%
2019/09/20	0	0.00	78	17.93	18.10	-78	985	-7.92%
2019/09/19	1	17.80	11	17.78	17.80	-10	959	-1.04%
2019/09/18	10	17.96	6	18.28	17.95	4	933	0.43%
2019/09/17	4	17.90	1	18.00	18.05	3	895	0.33%
2019/09/16	3	17.88	24	17.74	17.80	-21	861	-2.44%
2019/09/12	90	17.57	115	17.70	17.60	-25	815	-3.07%	大賣/
2019/09/11	27	17.38	25	17.35	17.65	2	727	0.27%
2019/09/10	25	16.69	27	16.89	16.75	-2	616	-0.32%
2019/09/09	14	15.83	19	15.93	15.95	-5	527	-0.95%
2019/09/06	0	0.00	10	15.57	15.55	-10	511	-1.96%
2019/09/05	3	15.43	0	0.00	15.40	3	500	0.60%
2019/09/04	3	15.23	0.1	15.20	15.30	2.9	495	0.58%
2019/09/03	14	15.38	7	15.44	15.20	7	495	1.41%
2019/09/02	0	15.00	6	15.13	15.10	-6	479	-1.25%
2019/08/30	2	15.10	1	15.20	15.15	1	473	0.21%
2019/08/29	3	15.10	0	0.00	15.10	3	468	0.64%
2019/08/28	6	15.30	11	15.35	14.95	-5	461	-1.08%
2019/08/27	5	15.25	14	15.19	14.95	-9	446	-2.01%
2019/08/26	33	14.94	4	15.03	15.05	29	431	6.72%
2019/08/23	61	14.90	10	14.63	15.05	51	406	12.55%
2019/08/22	3	14.35	1	14.20	14.20	2	373	0.54%
2019/08/20	8	14.21	3	14.15	14.15	5	364	1.37%
2019/08/19	2	14.40	2	14.65	14.60	0	349	0.00%
2019/08/16	56	14.64	8	14.65	14.55	48	333	14.37%
2019/08/15	26	14.45	6	14.57	14.50	20	315	6.33%
2019/08/14	6	14.13	8	14.33	14.25	-2	289	-0.69%
2019/08/13	8	14.01	0	0.00	14.10	8	263	3.03%
2019/08/05	0.1	13.20	0	0.00	13.15	0.1	232	0.04%
2019/08/01	3	13.70	4	13.70	13.70	-1	226	-0.44%
2019/07/30	7	13.93	0	0.00	13.75	7	224	3.12%
2019/07/29	9	13.62	0	0.00	13.80	9	213	4.22%
2019/07/26	1	13.45	0	0.00	13.45	1	198	0.50%
2019/07/23	0	0.00	7	13.35	13.45	-7	196	-3.56%
2019/07/18	0	0.00	10	13.35	13.30	-10	199	-5.02%
2019/07/15	10	13.50	0	0.00	13.55	10	197	5.07%
2019/06/25	1	13.15	0	0.00	13.10	1	238	0.42%
2019/06/17	0	0.00	1	13.70	13.70	-1	413	-0.24%
2019/06/14	0	0.00	2	13.65	13.65	-2	414	-0.48%
2019/06/13	2	13.65	0	0.00	13.60	2	414	0.48%
2019/06/03	0	0.00	15	13.50	13.40	-15	443	-3.38%
2019/05/08	1	13.50	0	0.00	13.55	1	493	0.20%
2019/04/12	1	14.05	0	0.00	14.10	1	484	0.21%
2019/04/11	0.1	14.20	0	0.00	14.10	0.1	484	0.02%
2019/04/09	0	0.00	1	14.15	14.25	-1	479	-0.21%
2019/04/02	1	13.95	0	0.00	14.00	1	469	0.21%
2019/03/26	0	0.00	2	14.00	14.00	-2	457	-0.44%
2019/03/22	3.2	14.59	2	14.65	14.45	1.2	455	0.26%
2019/03/20	2	14.40	1	14.10	14.20	1	374	0.27%
2019/03/19	0	0.00	1	13.60	13.70	-1	368	-0.27%
2019/03/15	0	0.00	17	13.55	13.50	-17	417	-4.07%
2019/03/14	0	0.00	11	13.62	13.55	-11	454	-2.42%
2019/03/13	1	13.40	0	0.00	13.55	1	466	0.21%
2019/03/12	5	13.70	1	13.85	13.65	4	509	0.79%
2019/03/11	1	13.55	8	13.60	13.60	-7	505	-1.38%
2019/03/04	0	0.00	4	13.60	13.60	-4	520	-0.77%
2019/02/21	0	0.00	3	13.62	13.70	-3	512	-0.59%
2019/02/19	3	13.55	0	0.00	13.50	3	505	0.59%
2019/02/15	0	0.00	1	13.60	13.30	-1	497	-0.20%
2019/02/14	0	0.00	1	13.40	13.45	-1	494	-0.20%
2019/02/12	0	0.00	1	13.20	13.20	-1	486	-0.21%
2019/01/28	1	13.20	0	0.00	13.20	1	487	0.21%
2019/01/16	1	13.10	3	13.10	13.10	-2	508	-0.39%
2019/01/15	7	13.07	0	0.00	13.00	7	506	1.38%
2019/01/07	0	0.00	1	12.95	13.00	-1	499	-0.20%
2019/01/04	1	12.60	0	0.00	12.80	1	510	0.20%
2018/12/28	4	13.10	0	0.00	13.10	4	526	0.76%
2018/12/26	11	13.20	0	0.00	13.05	11	539	2.04%
2018/12/25	7	13.10	0	0.00	13.10	7	538	1.30%
2018/12/21	1	13.20	0	0.00	13.35	1	542	0.18%
2018/12/06	0	0.00	1	13.40	13.40	-1	375	-0.27%
2018/12/05	2	13.85	21	13.61	13.55	-19	366	-5.18%
2018/11/30	11	12.65	0	0.00	12.65	11	310	3.55%
2018/11/27	8	12.50	0	0.00	12.45	8	307	2.60%
2018/10/26	2	12.00	0	0.00	12.10	2	422	0.47%
2018/10/25	0	0.00	24	12.45	12.45	-24	419	-5.72%
2018/10/24	1	12.95	0	0.00	12.90	1	416	0.24%
2018/10/15	3	13.05	1	13.20	13.10	2	440	0.45%
2018/10/12	1.1	12.91	0	0.00	13.05	1.1	442	0.24%
2018/10/11	3	13.14	0	0.00	13.10	3	435	0.70%
2018/10/09	1	14.55	0	0.00	14.55	1	419	0.24%
2018/10/04	1	15.00	0	0.00	15.10	1	422	0.24%
2018/09/28	1	15.10	0	0.00	15.10	1	433	0.23%
2018/09/27	6	15.15	0	0.00	15.10	6	438	1.37%
2018/09/25	3	15.45	0	0.00	15.45	3	441	0.68%
2018/09/11	3	15.60	0	0.00	15.70	3	644	0.47%
2018/09/10	1	15.70	0	0.00	15.40	1	663	0.15%
2018/09/03	3	16.50	0	0.00	16.45	3	940	0.32%
2018/08/27	0	0.00	1	16.60	16.55	-1	1,008	-0.10%
2018/08/20	1	16.10	0	0.00	15.80	1	978	0.10%
2018/08/13	1	16.60	0	0.00	16.60	1	1,003	0.10%
2018/08/06	0	0.00	3	16.75	16.80	-3	1,013	-0.30%
2018/08/02	0	0.00	1	16.80	16.80	-1	1,018	-0.10%
2018/08/01	1	17.05	0	0.00	17.00	1	1,018	0.10%
2018/07/20	1	16.90	0	0.00	16.80	1	1,022	0.10%
2018/07/17	1	17.05	0	0.00	17.00	1	1,056	0.09%
2018/07/16	0	0.00	1	17.25	17.15	-1	1,062	-0.09%
2018/07/13	1	16.85	0	0.00	16.85	1	1,060	0.09%
2018/07/05	1	16.85	0	0.00	16.75	1	1,097	0.09%
2018/06/29	0	0.00	9	18.49	18.35	-9	1,111	-0.81%
2018/06/28	6	18.68	6	18.50	18.70	0	1,097	0.00%
2018/06/27	1	17.70	3	18.32	18.60	-2	972	-0.21%
2018/06/26	1	17.45	0	0.00	17.60	1	976	0.10%
2018/06/22	0	0.00	0.2	19.85	17.85	-0.2	1,033	-0.02%
2018/06/19	1	18.30	0	0.00	18.10	1	1,049	0.10%
2018/06/15	10	19.21	11	18.97	18.80	-1	1,035	-0.10%
2018/06/13	5	18.35	0	0.00	18.20	5	865	0.58%
2018/06/12	6	18.32	7	18.38	18.65	-1	867	-0.12%
2018/06/08	0	0.00	3	18.05	17.95	-3	799	-0.38%
2018/06/05	1	17.90	6	18.10	17.90	-5	867	-0.58%
2018/06/04	10	18.40	11	18.03	18.40	-1	854	-0.12%
2018/06/01	3	17.30	1	17.60	17.70	2	785	0.25%
2018/05/29	1	17.25	0	0.00	17.30	1	781	0.13%
2018/05/28	0	0.00	4	17.50	17.40	-4	802	-0.50%
2018/05/25	2	17.35	0	0.00	17.35	2	811	0.25%
2018/05/24	8	17.43	0	0.00	17.55	8	836	0.96%
2018/05/21	0	0.00	1	17.15	17.35	-1	848	-0.12%
2018/05/18	1	16.95	0	0.00	16.95	1	850	0.12%
2018/05/16	1	16.70	0	0.00	16.90	1	879	0.11%
2018/05/14	0	0.00	9	17.10	16.85	-9	939	-0.96%
2018/05/09	0	0.00	2	17.20	17.35	-2	975	-0.21%
2018/05/08	0	0.00	3	17.02	17.15	-3	992	-0.30%
2018/05/07	0	0.00	1	16.90	17.00	-1	1,012	-0.10%
2018/05/02	7	16.89	3	17.05	16.85	4	1,181	0.34%
2018/04/26	1	16.55	0	0.00	16.55	1	1,313	0.08%
2018/04/25	0	0.00	6	16.47	16.95	-6	1,331	-0.45%
2018/04/24	1	16.55	0	0.00	16.50	1	1,334	0.07%
2018/04/23	0	0.00	1	17.30	17.00	-1	1,355	-0.07%
2018/04/20	0	0.00	2	17.15	17.20	-2	1,383	-0.14%
2018/04/19	2	17.20	0	0.00	17.20	2	1,409	0.14%
2018/04/18	1	17.25	0	0.00	17.25	1	1,491	0.07%
2018/04/17	1	17.40	0	0.00	17.20	1	1,526	0.07%
2018/04/16	0	0.00	36	17.80	17.65	-36	1,560	-2.31%
2018/04/13	1	17.95	0	0.00	17.90	1	1,610	0.06%
2018/04/09	0	0.00	12	18.03	18.00	-12	1,791	-0.67%
2018/04/03	13	17.91	0	0.00	17.85	13	1,804	0.72%
2018/03/29	1	18.40	0	0.00	18.30	1	1,907	0.05%
2018/03/28	1	18.70	3	18.68	18.80	-2	1,895	-0.11%
2018/03/26	0	0.00	3	18.85	19.00	-3	1,897	-0.16%
2018/03/23	0.1	18.90	1	19.00	19.00	-0.9	1,919	-0.05%
2018/03/20	6	19.87	5	19.85	19.80	1	1,996	0.05%
2018/03/19	0	0.00	10	20.40	20.05	-10	2,120	-0.47%
2018/03/16	13	20.33	0	0.00	20.15	13	2,243	0.58%
2018/03/14	4	19.98	0	0.00	19.95	4	2,367	0.17%
2018/03/13	9	20.12	0	0.00	19.90	9	2,453	0.37%
2018/03/12	8	19.92	0	0.00	19.70	8	2,561	0.31%
2018/03/09	2	19.55	0	0.00	19.60	2	2,812	0.07%
2018/03/06	0	0.00	3	19.50	19.45	-3	2,887	-0.10%
2018/03/05	4.3	19.64	0	0.00	19.45	4.3	2,909	0.15%
2018/02/26	3	19.25	3	19.30	19.30	0	3,106	0.00%
2018/02/21	1	18.70	0	0.00	18.75	1	3,194	0.03%
2018/02/12	0	0.00	1	18.60	18.45	-1	3,192	-0.03%
2018/02/09	1	18.05	0	0.00	18.35	1	3,191	0.03%
2018/02/07	4	18.25	0	0.00	18.00	4	3,185	0.13%
2018/02/06	5	18.55	5	17.75	17.85	0	3,191	0.00%
2018/02/02	2	20.00	0	0.00	20.05	2	3,243	0.06%
2018/02/01	0	0.00	3	20.32	20.35	-3	3,260	-0.09%
2018/01/29	0	0.00	25	19.85	19.75	-25	3,362	-0.74%
2018/01/26	15	20.64	5	20.55	20.55	10	3,321	0.30%
2018/01/25	7	21.89	17	21.31	21.25	-10	3,282	-0.30%
2018/01/24	5	21.95	0	0.00	22.20	5	3,199	0.16%
2018/01/23	0	0.00	9	20.73	20.65	-9	3,099	-0.29%
2018/01/19	6	20.70	0	0.00	20.60	6	3,061	0.20%
2018/01/18	0	0.00	8	21.11	21.00	-8	3,038	-0.26%
2018/01/16	4	21.60	2	21.40	21.30	2	2,993	0.07%
2018/01/15	4	21.00	0	0.00	21.40	4	2,956	0.14%
2018/01/12	9	21.65	18	21.28	21.05	-9	2,921	-0.31%
2018/01/11	9	20.59	0	0.00	20.80	9	2,832	0.32%
2018/01/10	0	0.00	5	20.35	20.25	-5	2,792	-0.18%
2018/01/09	18	20.60	25	20.59	20.60	-7	2,745	-0.25%
2018/01/08	27	20.52	38	20.46	20.15	-11	2,689	-0.41%
2018/01/05	6	19.96	12	19.99	20.05	-6	2,620	-0.23%
2018/01/04	7	19.81	1	19.85	19.75	6	2,576	0.23%
2018/01/03	0	19.00	2	19.25	19.15	-2	2,505	-0.08%
2018/01/02	0	18.75	0	0.00	18.85	0	2,480	0.00%