志信 (2611)-元大-新莊券商分點個股進出

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

志信

(2611)

可現股當沖

股價
30.40
漲跌
▲2.75
漲幅
+9.95%
成交量
9,383張
產業
上市航運類股
232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

志信 (2611)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	1	30.10	18	30.40	30.40	-17	4,712	-0.36%
2024/04/26	15	27.02	22.1	26.90	27.65	-7.1	4,583	-0.15%
2024/04/25	10	25.03	1	25.15	25.15	9	4,234	0.21%
2024/04/24	2	25.05	7.4	25.02	25.15	-5.4	4,193	-0.13%
2024/04/23	6	24.59	0	0.00	24.70	6	4,157	0.14%
2024/04/22	7	25.23	22.1	25.05	24.50	-15.1	4,141	-0.36%
2024/04/19	6	24.43	2	24.75	24.60	4	4,050	0.10%
2024/04/18	5	24.70	1	24.70	24.70	4	4,034	0.10%
2024/04/17	1	24.56	6	24.74	24.60	-5	4,003	-0.12%
2024/04/16	5	23.20	0	0.00	23.20	5	3,915	0.13%
2024/04/15	0	24.10	0	0.00	23.70	0	3,941	0.00%
2024/04/12	3	23.35	5.1	23.41	23.90	-2.1	4,022	-0.05%
2024/04/11	25	23.75	10	23.65	23.60	15	4,491	0.33%
2024/04/10	4	23.95	0	0.00	23.70	4	4,730	0.08%
2024/04/09	13	24.09	2	24.20	24.00	11	4,726	0.23%
2024/04/02	1	23.50	0	0.00	23.70	1	4,678	0.02%
2024/03/28	0	0.00	1	23.75	23.70	-1	4,702	-0.02%
2024/03/27	1	23.45	1.9	23.31	23.35	-0.9	4,740	-0.02%
2024/03/26	0.5	23.52	0	0.00	23.20	0.5	4,790	0.01%
2024/03/25	9.1	24.04	6.7	24.36	23.80	2.4	4,720	0.05%
2024/03/22	2.1	24.09	7	23.89	24.20	-4.9	4,686	-0.10%
2024/03/21	13	24.87	4	24.79	24.35	9	4,675	0.19%
2024/03/20	3.1	24.53	2	24.45	24.70	1.1	4,576	0.02%
2024/03/19	34	25.14	31.4	25.05	24.75	2.6	4,482	0.06%
2024/03/18	17	24.64	10.2	24.28	24.35	6.8	4,221	0.16%
2024/03/15	26	24.21	65.7	24.62	24.50	-39.7	3,899	-1.02%
2024/03/14	0	0.00	0.4	22.70	22.70	-0.4	3,454	-0.01%
2024/03/13	1	19.62	28.4	20.45	20.65	-27.4	3,496	-0.78%
2024/03/12	3	19.40	0	0.00	19.65	3	3,423	0.09%
2024/03/11	9	18.83	6	19.10	19.40	3	3,704	0.08%
2024/03/08	11	18.53	30	18.31	18.55	-19	3,826	-0.50%
2024/03/07	0	17.50	9	17.74	17.70	-9	3,805	-0.24%
2024/03/06	7	17.86	1	17.70	17.65	6	3,831	0.16%
2024/03/05	10	17.80	16.1	17.81	17.80	-6.1	3,818	-0.16%
2024/03/04	1	17.20	2	17.35	17.45	-1	3,789	-0.03%
2024/03/01	0	17.65	20	17.50	17.50	-20	3,792	-0.53%
2024/02/29	8	17.78	22	17.80	17.65	-14	3,792	-0.37%
2024/02/27	1	17.40	0	0.00	17.30	1	3,770	0.03%
2024/02/26	2	17.35	1	17.50	17.40	1	3,759	0.03%
2024/02/23	0	0.00	28	17.47	17.30	-28	3,747	-0.75%
2024/02/21	3	17.72	21.1	17.80	17.50	-18.1	3,696	-0.49%
2024/02/20	5	17.05	5	16.80	16.85	0	3,628	0.00%
2024/02/05	0	0.00	2	15.85	15.75	-2	3,638	-0.05%
2024/02/02	0	16.25	0	0.00	16.05	0	3,621	0.00%
2024/02/01	5	16.50	5	16.50	16.55	0	3,594	0.00%
2024/01/31	0	16.25	0.3	16.30	16.30	-0.3	3,584	-0.01%
2024/01/29	0	0.00	1	16.45	16.60	-1	3,569	-0.03%
2024/01/26	0	0.00	3.3	16.72	16.50	-3.3	3,565	-0.09%
2024/01/25	0	0.00	19	16.59	16.55	-19	3,551	-0.53%
2024/01/24	5	16.85	5	16.65	16.70	0	3,543	0.00%
2024/01/23	0	16.65	0	0.00	16.55	0	3,534	0.00%
2024/01/22	0	0.00	4	16.60	16.55	-4	3,523	-0.11%
2024/01/19	16	16.72	0	0.00	16.70	16	3,498	0.46%
2024/01/18	5	16.98	0	0.00	16.95	5	3,477	0.14%
2024/01/17	1	17.05	0	0.00	16.85	1	3,457	0.03%
2024/01/16	1	17.20	0	0.00	17.25	1	3,434	0.03%
2024/01/15	4	17.60	4	17.80	17.60	0	3,405	0.00%
2024/01/12	0	0.00	4	17.89	17.50	-4	3,384	-0.12%
2024/01/11	12	17.35	1	17.40	17.40	11	3,320	0.33%
2024/01/10	3	16.92	0.2	17.00	17.15	2.8	3,283	0.09%
2024/01/09	9	17.04	1	17.20	17.40	8	3,243	0.25%
2024/01/08	4	17.63	0	0.00	17.65	4	3,176	0.13%
2024/01/05	17	18.81	36.6	18.44	18.35	-19.6	3,066	-0.64%
2024/01/04	8	18.18	29.4	17.80	18.50	-21.4	2,534	-0.84%
2024/01/03	6	16.80	13	16.86	16.85	-7	2,276	-0.31%
2024/01/02	6	16.93	4	17.15	16.70	2	2,260	0.09%
2023/12/29	0	0.00	4	16.64	16.60	-4	2,221	-0.18%
2023/12/28	20	16.50	3	16.65	16.60	17	2,210	0.77%
2023/12/27	0	0.00	2	17.00	16.60	-2	2,179	-0.09%
2023/12/26	0	0.00	4	16.53	16.60	-4	2,147	-0.19%
2023/12/25	22	16.15	10	16.30	16.20	12	2,130	0.56%
2023/12/22	10	16.79	2	16.95	17.10	8	2,074	0.39%
2023/12/21	5	17.10	8	17.05	17.10	-3	2,002	-0.15%
2023/12/20	1	16.70	2	16.65	16.70	-1	1,914	-0.05%
2023/12/19	2	16.10	20	16.35	16.30	-18	1,885	-0.95%
2023/12/18	2	16.53	2	16.68	16.65	0	1,844	0.00%
2023/12/14	9	16.48	23	16.32	16.30	-14	1,750	-0.80%
2023/12/13	21	16.93	1	16.85	16.70	20	1,718	1.16%
2023/12/12	0	0.00	5.2	16.86	16.75	-5.2	1,710	-0.30%
2023/12/11	59	17.21	42	17.01	16.90	17	1,675	1.01%
2023/12/08	11	17.47	2	17.13	17.20	9	1,628	0.55%
2023/12/07	45	16.97	11	17.19	16.85	34	1,518	2.24%
2023/12/06	69	17.70	72.9	17.79	18.00	-3.9	1,394	-0.28%
2023/12/05	11	17.67	20.4	17.63	17.75	-9.4	1,007	-0.93%
2023/12/04	10	16.15	53	16.15	16.15	-43	763	-5.63%
2023/12/01	0	0.00	4	14.69	14.70	-4	646	-0.62%
2023/11/30	0	0.00	1	14.20	14.15	-1	596	-0.17%
2023/11/29	10	14.15	0	0.00	14.15	10	587	1.70%
2023/11/28	0	0.00	2	14.20	14.15	-2	578	-0.35%
2023/11/27	0	0.00	4	14.03	13.90	-4	557	-0.72%
2023/11/21	3	13.65	0	0.00	13.65	3	518	0.58%
2023/11/17	2	13.85	0.1	13.80	13.90	1.9	518	0.36%
2023/11/15	0	0.00	2	13.80	13.55	-2	531	-0.38%
2023/11/14	0	0.00	8	13.70	13.60	-8	586	-1.36%
2023/11/13	0	0.00	1	13.25	13.25	-1	567	-0.18%
2023/11/08	0	12.65	0	0.00	12.60	0	542	0.00%
2023/11/07	0	0.00	1	12.70	12.65	-1	545	-0.18%
2023/11/01	0	12.25	0	0.00	12.20	0	567	0.00%
2023/10/24	0	12.55	0	0.00	12.40	0	584	0.00%
2023/10/18	0	0.00	4	12.55	12.40	-4	590	-0.68%
2023/10/12	0	0.00	1	12.95	12.95	-1	595	-0.17%
2023/10/11	2	13.00	0	0.00	12.90	2	602	0.33%
2023/10/06	2	13.18	4	13.35	13.25	-2	604	-0.33%
2023/10/05	1	12.95	0	0.00	12.90	1	602	0.17%
2023/10/02	0.1	12.90	0	0.00	12.80	0.1	615	0.01%
2023/09/28	2	12.90	0	0.00	12.90	2	621	0.32%
2023/09/27	0	0.00	2	13.05	13.10	-2	626	-0.32%
2023/09/26	0	0.00	2	12.95	12.90	-2	635	-0.31%
2023/09/19	0	0.00	1	13.45	13.30	-1	653	-0.15%
2023/09/15	2	13.43	21	13.55	13.45	-19	660	-2.88%
2023/09/14	1	13.15	1	13.20	13.05	0	632	0.00%
2023/09/08	2	12.75	0	0.00	12.70	2	689	0.29%
2023/09/01	0	12.90	0	0.00	12.90	0	927	0.00%
2023/08/30	0	0.00	2.6	12.74	12.70	-2.6	949	-0.27%
2023/08/18	2.6	13.81	1	13.85	13.65	1.6	1,350	0.12%
2023/08/17	5	13.25	0	0.00	13.05	5	1,286	0.39%
2023/08/16	0	0.00	2	12.63	12.95	-2	1,282	-0.16%
2023/08/15	0.2	12.85	0	0.00	12.75	0.2	1,279	0.02%
2023/08/11	1	13.50	2	13.10	13.15	-1	1,270	-0.08%
2023/08/10	11	13.25	3	13.40	13.30	8	1,267	0.63%
2023/08/09	1	13.35	3	13.38	13.35	-2	1,265	-0.16%
2023/08/08	0	0.00	1	13.00	12.95	-1	1,249	-0.08%
2023/08/02	0	0.00	1	12.75	12.80	-1	1,251	-0.08%
2023/07/31	0.1	12.70	4	12.65	12.65	-3.9	1,246	-0.31%
2023/07/28	2	12.95	0	0.00	12.75	2	1,245	0.16%
2023/07/26	0	0.00	3	12.50	12.35	-3	1,240	-0.24%
2023/07/25	1	12.40	0	0.00	12.40	1	1,240	0.08%
2023/07/21	2	12.55	1	12.70	12.55	1	1,234	0.08%
2023/07/13	2	12.85	2	12.80	12.50	0	1,239	0.00%
2023/07/12	1	13.00	11	12.80	12.85	-10	1,248	-0.80%
2023/07/10	1	13.15	0	0.00	13.10	1	1,242	0.08%
2023/07/04	0	0.00	1.1	13.61	13.50	-1.1	1,238	-0.09%
2023/06/29	0	13.40	0	0.00	13.35	0	1,208	0.00%
2023/06/27	10.1	13.43	0	0.00	13.25	10.1	1,215	0.83%
2023/06/21	2	13.88	0	0.00	13.75	2	1,210	0.17%
2023/06/20	2	14.00	0	0.00	13.95	2	1,202	0.17%
2023/06/16	0	0.00	5	14.10	14.05	-5	1,192	-0.42%
2023/06/15	10	14.10	7.1	14.18	14.05	2.9	1,178	0.25%
2023/06/13	1	13.85	2	13.85	13.85	-1	1,161	-0.09%
2023/06/12	0	0.00	1	13.85	13.80	-1	1,161	-0.09%
2023/06/09	2	14.30	0	0.00	14.15	2	1,153	0.17%
2023/06/08	16	14.34	20	14.46	14.40	-4	1,135	-0.35%
2023/06/07	0	0.00	0.6	13.80	13.65	-0.6	989	-0.06%
2023/06/06	1	13.70	2	13.98	13.70	-1	999	-0.10%
2023/06/05	2	13.65	2	13.70	13.65	0	1,004	0.00%
2023/06/02	0	0.00	3	13.72	13.60	-3	1,008	-0.30%
2023/06/01	0	0.00	2	13.85	13.65	-2	1,020	-0.20%
2023/05/31	5	13.93	7	13.80	13.85	-2	1,050	-0.19%
2023/05/30	3	13.43	0	0.00	13.35	3	1,105	0.27%
2023/05/29	7	13.76	0	0.00	13.55	7	1,166	0.60%
2023/05/26	6	13.98	3	13.98	13.75	3	1,366	0.22%
2023/05/25	32	14.45	19	14.64	14.50	13	1,463	0.89%
2023/05/24	0	0.00	25.4	14.33	14.35	-25.4	1,268	-2.00%
2023/05/22	3.1	12.86	3	12.95	12.95	0.1	1,197	0.01%
2023/05/12	3	12.55	0	0.00	12.55	3	1,225	0.24%
2023/05/02	4	13.00	0	0.00	13.00	4	1,262	0.32%
2023/04/25	1.8	12.97	0	0.00	12.70	1.8	1,270	0.14%
2023/04/21	1	13.35	1	13.10	13.10	0	1,266	0.00%
2023/04/18	2	13.95	0	0.00	13.70	2	1,263	0.16%
2023/04/14	0	13.90	0	0.00	13.90	0	1,243	0.00%
2023/04/12	0	0.00	1	13.80	13.75	-1	1,239	-0.08%
2023/04/11	1	13.85	0	0.00	13.75	1	1,245	0.08%
2023/03/30	10	13.55	0	0.00	13.50	10	1,512	0.66%
2023/03/28	0	0.00	1	13.70	13.45	-1	1,537	-0.07%
2023/03/27	1	13.80	0	0.00	13.80	1	1,540	0.06%
2023/03/24	0	0.00	34	13.70	13.65	-34	1,551	-2.19%
2023/03/23	4	13.70	0	0.00	13.65	4	1,561	0.26%
2023/03/21	35.2	13.97	0	0.00	13.95	35.2	1,557	2.26%
2023/03/15	5	13.90	0	0.00	13.75	5	1,556	0.32%
2023/03/14	0	14.00	1	13.70	13.75	-1	1,555	-0.06%
2023/03/13	10	13.85	0	0.00	14.05	10	1,556	0.64%
2023/03/10	10	14.25	0	0.00	14.25	10	1,579	0.63%
2023/03/08	2	14.80	0.5	14.85	14.70	1.5	1,645	0.09%
2023/03/07	4	14.95	0	0.00	14.95	4	1,640	0.24%
2023/03/06	1	14.80	15	14.82	15.00	-14	1,639	-0.85%
2023/03/03	12	15.43	1	15.10	15.10	11	1,631	0.67%
2023/03/02	15.2	15.45	16	15.34	15.30	-0.8	1,585	-0.05%
2023/03/01	0	0.00	1	14.55	14.60	-1	1,511	-0.07%
2023/02/24	1	15.40	2	15.15	15.05	-1	1,448	-0.07%
2023/02/23	0	0.00	35	14.73	15.05	-35	1,235	-2.83%
2023/02/22	1	13.60	2	13.80	13.70	-1	1,101	-0.09%
2023/02/21	0	0.00	5	13.77	13.75	-5	1,095	-0.46%
2023/02/20	5	13.53	5	13.50	13.50	0	1,091	0.00%
2023/02/16	3	13.20	3	13.30	13.20	0	1,082	0.00%
2023/02/15	0.1	13.35	0	0.00	13.15	0.1	1,082	0.01%
2023/02/13	0	0.00	1	13.10	13.15	-1	1,088	-0.09%
2023/02/09	2	13.55	0	0.00	13.45	2	1,097	0.18%
2023/02/06	0	13.40	0	0.00	13.40	0	1,109	0.00%
2023/02/03	0	13.60	0	0.00	13.60	0	1,113	0.00%
2023/02/02	0	0.00	4	13.60	13.60	-4	1,104	-0.36%
2023/02/01	3	13.40	0	0.00	13.35	3	1,099	0.27%
2023/01/17	0.2	13.20	0	0.00	13.10	0.2	1,111	0.01%
2023/01/16	10	13.30	0.1	13.15	13.10	9.9	1,117	0.89%
2023/01/13	1	13.25	0	0.00	13.25	1	1,113	0.09%
2023/01/12	0.8	13.50	1	13.40	13.35	-0.2	1,117	-0.02%
2023/01/10	0	0.00	1	13.60	13.45	-1	1,119	-0.09%
2022/12/30	2	13.70	0	0.00	13.50	2	1,166	0.17%
2022/12/29	0	0.00	10	13.52	13.50	-10	1,175	-0.85%
2022/12/28	20	13.50	0	0.00	13.50	20	1,176	1.70%
2022/12/27	10.1	14.00	0	0.00	13.75	10.1	1,180	0.85%
2022/12/26	5.1	13.66	3	13.68	13.65	2.1	1,175	0.18%
2022/12/23	2	13.98	0	0.00	14.10	2	1,176	0.17%
2022/12/22	12	14.44	14	15.09	14.15	-2	1,173	-0.17%
2022/12/21	10	13.55	0	0.00	13.75	10	978	1.02%
2022/12/16	2	14.00	0	0.00	13.80	2	987	0.20%
2022/12/15	1	13.85	2	13.80	13.90	-1	978	-0.10%
2022/12/13	0	0.00	5	13.35	13.40	-5	1,003	-0.50%
2022/12/12	1	13.45	0	0.00	13.40	1	1,008	0.10%
2022/12/08	2	13.45	0	0.00	13.50	2	1,044	0.19%
2022/12/07	5	14.15	11	13.70	13.60	-6	1,045	-0.57%
2022/12/05	1	14.10	0	0.00	14.10	1	1,049	0.10%
2022/12/02	3	14.25	3.1	14.59	14.10	-0.1	1,049	-0.01%
2022/12/01	3	14.70	4	14.65	14.70	-1	1,018	-0.10%
2022/11/25	4	13.36	2	13.35	13.25	2	938	0.21%
2022/11/24	0	0.00	0.3	13.00	13.05	-0.3	921	-0.04%
2022/11/18	0	0.00	0.2	13.50	13.00	-0.2	893	-0.02%
2022/11/10	0	0.00	1	13.40	13.35	-1	883	-0.11%
2022/11/09	0	0.00	1	13.40	13.35	-1	883	-0.11%
2022/11/08	1	13.40	1	13.25	13.35	0	887	0.00%
2022/11/07	1	13.00	0	0.00	13.10	1	881	0.11%
2022/11/02	0	0.00	3	12.45	12.40	-3	858	-0.35%
2022/10/27	5	12.00	0	0.00	12.40	5	920	0.54%
2022/10/24	1	12.55	22	12.35	12.40	-21	952	-2.21%
2022/10/20	0.5	12.20	0	0.00	12.20	0.5	955	0.05%
2022/10/11	4	13.39	0	0.00	13.35	4	997	0.40%
2022/10/07	0	0.00	3	14.40	14.20	-3	997	-0.30%
2022/10/05	3	14.00	5	14.20	14.00	-2	996	-0.20%
2022/09/29	0.1	13.30	0	0.00	13.30	0.1	997	0.01%
2022/09/27	5.1	13.80	0	0.00	13.95	5.1	977	0.52%
2022/09/26	10	14.00	2.2	13.66	13.65	7.8	984	0.79%
2022/09/21	0	0.00	1	15.30	15.20	-1	980	-0.10%
2022/09/19	1	14.85	0.5	15.20	14.85	0.5	989	0.05%
2022/09/16	5	15.39	0	0.00	15.45	5	996	0.50%
2022/09/15	3	15.82	1	15.60	15.50	2	1,009	0.20%
2022/09/14	0	0.00	1	15.25	15.15	-1	993	-0.10%
2022/09/13	0	0.00	5.5	15.25	15.15	-5.5	999	-0.55%
2022/09/12	8.1	15.54	1	15.55	15.30	7.1	1,026	0.69%
2022/09/08	5	15.11	0	0.00	15.10	5	1,016	0.49%
2022/09/07	0	0.00	1.3	15.12	15.10	-1.3	1,024	-0.13%
2022/09/06	0	0.00	7	15.29	15.10	-7	1,013	-0.69%
2022/09/05	5.1	16.00	0	0.00	15.55	5.1	1,016	0.50%
2022/09/02	2	15.88	0	0.00	15.60	2	1,017	0.20%
2022/09/01	2	16.50	13	16.49	16.40	-11	1,006	-1.09%
2022/08/30	4	16.80	17	16.74	16.70	-13	1,019	-1.28%
2022/08/29	12	16.84	5	16.80	16.75	7	1,022	0.68%
2022/08/26	10	17.53	0	0.00	17.50	10	1,062	0.94%
2022/08/25	1	17.50	11	17.55	17.50	-10	1,073	-0.93%
2022/08/24	18	17.32	0	0.00	17.15	18	1,085	1.66%
2022/08/22	19	17.35	2	17.45	17.50	17	1,176	1.45%
2022/08/19	1	18.05	4	17.85	17.85	-3	1,181	-0.25%
2022/08/18	0	0.00	1	18.05	18.00	-1	1,192	-0.08%
2022/08/17	0	0.00	25	18.21	17.95	-25	1,213	-2.06%
2022/08/15	5	17.74	2	17.80	17.80	3	1,332	0.23%
2022/08/12	0	0.00	12	18.10	18.05	-12	1,345	-0.89%
2022/08/11	3	18.13	2	18.20	17.90	1	1,372	0.07%
2022/08/10	2	18.18	1	18.10	18.10	1	1,385	0.07%
2022/08/09	0	0.00	9	17.94	18.00	-9	1,415	-0.64%
2022/08/08	8	17.78	3	17.75	17.80	5	1,489	0.34%
2022/08/05	4	18.05	6	18.12	18.05	-2	1,527	-0.13%
2022/08/04	10	17.87	2	17.35	17.65	8	1,589	0.50%
2022/08/03	9	21.08	2	20.98	21.15	7	1,579	0.44%
2022/08/02	4	20.93	1	20.85	21.00	3	1,600	0.19%
2022/08/01	6	21.33	7	21.15	21.35	-1	1,627	-0.06%
2022/07/29	1	20.70	4	20.59	20.60	-3	1,642	-0.18%
2022/07/28	1	20.20	1	20.15	20.25	0	1,729	0.00%
2022/07/27	2	20.35	0	0.00	20.30	2	1,965	0.10%
2022/07/26	3	20.07	1	20.10	19.95	2	1,989	0.10%
2022/07/25	1	20.10	2	20.08	20.20	-1	2,188	-0.05%
2022/07/22	8	19.98	9	20.00	20.20	-1	2,239	-0.04%
2022/07/21	4	20.01	8	19.61	19.65	-4	2,329	-0.17%
2022/07/20	12	19.43	4	19.45	19.20	8	2,427	0.33%
2022/07/19	3	19.18	2	19.30	19.30	1	2,702	0.04%
2022/07/18	0	0.00	1	18.90	18.80	-1	3,337	-0.03%
2022/07/15	11	18.16	0	0.00	18.35	11	3,405	0.32%
2022/07/14	1	18.25	1	18.15	18.40	0	3,659	0.00%
2022/07/13	1	17.80	2	17.85	17.80	-1	3,680	-0.03%
2022/07/12	11	17.11	0	0.00	17.25	11	3,715	0.30%
2022/07/11	0	0.00	2	18.10	18.30	-2	3,789	-0.05%
2022/07/08	2	18.30	9	18.32	18.10	-7	3,921	-0.18%
2022/07/07	15	17.17	15	17.53	17.65	0	3,947	0.00%
2022/07/06	0	0.00	3	17.20	17.20	-3	3,970	-0.08%
2022/07/05	6	17.65	2	17.75	17.70	4	4,004	0.10%
2022/07/04	7	17.39	1	17.60	17.15	6	4,082	0.15%
2022/07/01	10	18.05	0	0.00	17.10	10	4,160	0.24%
2022/06/30	1	18.30	0	0.00	18.30	1	4,357	0.02%
2022/06/29	1	18.95	2	18.95	19.00	-1	4,533	-0.02%
2022/06/28	0	0.00	1	19.45	19.40	-1	4,536	-0.02%
2022/06/27	7	19.74	4	19.86	19.85	3	4,541	0.07%
2022/06/24	3	18.93	6	19.07	19.00	-3	4,575	-0.07%
2022/06/23	3	18.20	0	0.00	18.30	3	4,623	0.06%
2022/06/22	1	19.25	3	19.40	18.90	-2	4,646	-0.04%
2022/06/21	1	19.70	1	19.50	19.95	0	4,661	0.00%
2022/06/20	3	19.87	0	0.00	19.00	3	4,686	0.06%
2022/06/17	0	0.00	5	19.95	20.25	-5	4,687	-0.11%
2022/06/16	1	20.35	0	0.00	20.35	1	4,722	0.02%
2022/06/15	3	21.43	0	0.00	21.30	3	4,769	0.06%
2022/06/14	0	0.00	3	20.92	21.35	-3	4,861	-0.06%
2022/06/13	10	21.89	0	0.00	21.45	10	4,955	0.20%
2022/06/08	3	22.80	2	22.75	22.75	1	5,395	0.02%
2022/06/07	2	22.60	2	22.70	22.70	0	6,287	0.00%
2022/06/06	2	23.28	1	22.95	22.75	1	6,428	0.02%
2022/06/02	4	22.50	1	22.45	22.45	3	6,604	0.05%
2022/06/01	0	0.00	1	22.55	22.40	-1	6,894	-0.01%
2022/05/31	5	22.50	2	22.60	22.40	3	7,409	0.04%
2022/05/30	0	0.00	2	22.55	22.40	-2	8,421	-0.02%
2022/05/27	2	22.45	0	0.00	22.30	2	8,590	0.02%
2022/05/26	0	0.00	2	22.60	22.20	-2	8,792	-0.02%
2022/05/25	2	22.25	1	22.35	22.35	1	9,530	0.01%
2022/05/24	0	0.00	2	22.45	22.40	-2	10,666	-0.02%
2022/05/23	1	22.55	4	22.70	22.50	-3	10,787	-0.03%
2022/05/20	2	22.08	9	22.09	21.65	-7	11,044	-0.06%
2022/05/19	3	21.10	1	21.25	21.60	2	11,090	0.02%
2022/05/18	4	22.00	2	22.05	22.05	2	11,136	0.02%
2022/05/17	14	22.08	0	0.00	21.75	14	11,122	0.13%
2022/05/16	3	21.72	6	21.74	22.10	-3	11,094	-0.03%
2022/05/13	5	22.01	5	22.18	22.00	0	11,026	0.00%
2022/05/12	3	22.17	36	23.21	21.50	-33	10,993	-0.30%
2022/05/11	1	23.35	1	23.65	23.40	0	10,923	0.00%
2022/05/10	3	24.00	3	23.73	23.70	0	10,910	0.00%
2022/05/09	2	23.50	0	0.00	23.50	2	10,866	0.02%
2022/05/06	18	24.16	0	0.00	24.05	18	10,838	0.17%
2022/05/05	27	24.28	3	24.20	24.30	24	10,817	0.22%
2022/05/04	35	24.37	18	24.34	24.10	17	10,737	0.16%
2022/05/03	3	23.27	2	23.25	23.25	1	10,506	0.01%
2022/04/29	11	24.09	14	24.19	23.40	-3	10,482	-0.03%
2022/04/28	8	23.70	3	23.67	23.30	5	10,290	0.05%
2022/04/27	5	24.03	25	23.49	23.75	-20	10,231	-0.20%
2022/04/26	31	24.47	7	24.48	24.05	24	10,125	0.24%
2022/04/25	39	25.21	21	25.53	24.40	18	10,002	0.18%
2022/04/22	45	25.96	97	26.37	26.80	-52	9,730	-0.53%
2022/04/21	9	24.68	5	24.71	24.40	4	9,100	0.04%
2022/04/20	21	25.01	35.1	25.37	24.25	-14.1	9,032	-0.16%
2022/04/19	0	0.00	1	24.05	23.70	-1	8,785	-0.01%
2022/04/18	3	23.47	2	23.40	23.55	1	8,769	0.01%
2022/04/15	25	24.40	12	24.34	24.25	13	8,735	0.15%
2022/04/14	18	24.38	11	24.38	24.15	7	8,667	0.08%
2022/04/13	3	23.68	1	23.65	23.85	2	8,537	0.02%
2022/04/12	3	23.13	3	23.27	23.05	0	8,504	0.00%
2022/04/11	3	23.72	3	23.60	23.55	0	8,479	0.00%
2022/04/08	8	24.19	4	24.30	24.00	4	8,456	0.05%
2022/04/07	7	23.89	10	23.71	23.45	-3	8,367	-0.04%
2022/04/06	17	24.57	31	24.27	24.10	-14	8,278	-0.17%
2022/04/01	28	24.38	13	24.09	24.25	15	8,075	0.19%
2022/03/30	10	23.70	11	23.50	23.50	-1	7,885	-0.01%
2022/03/29	6	23.80	2	23.65	23.65	4	7,874	0.05%
2022/03/28	3	22.73	8	23.34	23.70	-5	7,813	-0.06%
2022/03/25	6	23.10	7	22.59	22.65	-1	7,762	-0.01%
2022/03/24	9	23.26	8	23.13	23.20	1	7,730	0.01%
2022/03/23	8	23.70	7	24.05	23.55	1	7,717	0.01%
2022/03/22	3	23.73	3	23.72	23.60	0	7,692	0.00%
2022/03/21	8	23.78	16	23.94	24.00	-8	7,681	-0.10%
2022/03/18	10	23.59	4	23.65	23.75	6	7,652	0.08%
2022/03/17	10	24.30	10	24.12	24.20	0	7,608	0.00%
2022/03/16	35	24.56	11	24.16	23.70	24	7,527	0.32%
2022/03/15	15	24.47	10	24.45	24.40	5	7,438	0.07%
2022/03/14	15	25.27	20	25.34	25.05	-5	7,398	-0.07%
2022/03/11	22	25.01	22	25.44	25.45	0	7,320	0.00%
2022/03/10	65	26.03	67	25.86	25.30	-2	7,132	-0.03%
2022/03/09	16	23.78	23	24.61	24.95	-7	6,272	-0.11%
2022/03/08	37	23.44	28	22.81	22.70	9	6,197	0.15%
2022/03/07	43.8	24.94	33	24.90	24.55	10.8	5,986	0.18%
2022/03/04	24	25.52	40	25.76	24.65	-16	5,710	-0.28%
2022/03/03	70	25.26	73	25.52	25.35	-3	5,208	-0.06%
2022/03/02	5	22.38	31.2	23.94	24.20	-26.2	4,154	-0.63%
2022/03/01	41	22.21	30	22.48	22.00	11	3,983	0.28%
2022/02/25	55.2	24.38	47	23.79	23.10	8.2	3,795	0.22%
2022/02/24	57.1	24.19	93	24.53	24.00	-35.9	3,067	-1.17%
2022/02/23	12	22.33	7	22.35	22.65	5	1,939	0.26%
2022/02/22	57	22.04	25	20.87	20.60	32	1,827	1.75%
2022/02/21	1	21.30	18	21.88	21.90	-17	1,512	-1.12%
2022/02/18	1	18.65	13	19.49	19.95	-12	1,489	-0.81%
2022/02/17	1	18.00	0	0.00	18.15	1	1,479	0.07%
2022/02/15	0	0.00	1	18.35	18.15	-1	1,644	-0.06%
2022/02/14	14	18.30	30	18.00	18.00	-16	1,726	-0.93%
2022/02/10	0	0.00	1	18.70	18.55	-1	1,866	-0.05%
2022/02/09	2	18.40	0	0.00	18.45	2	1,938	0.10%
2022/02/08	0	0.00	3	18.57	18.55	-3	1,976	-0.15%
2022/01/26	3	17.40	3	17.10	17.10	0	2,190	0.00%
2022/01/25	1	16.80	0	0.00	16.60	1	2,276	0.04%
2022/01/21	1	17.50	0	0.00	17.40	1	2,380	0.04%
2022/01/19	0	0.00	1	18.10	18.05	-1	2,486	-0.04%
2022/01/18	3	18.62	0	0.00	18.50	3	2,586	0.12%
2022/01/13	0	0.00	2	18.35	18.20	-2	2,844	-0.07%
2022/01/12	2	18.30	0	0.00	18.35	2	2,884	0.07%
2022/01/11	2	18.83	0	0.00	18.75	2	2,922	0.07%
2022/01/07	0.1	19.40	0	0.00	18.95	0.1	3,132	0.00%
2022/01/04	1	19.65	0	0.00	19.65	1	3,424	0.03%
2022/01/03	2	19.63	13	19.67	19.65	-11	3,486	-0.32%
2021/12/30	0	0.00	1	20.20	20.20	-1	3,635	-0.03%
2021/12/29	1	20.10	0	0.00	20.05	1	3,721	0.03%
2021/12/27	2	20.05	5	20.09	20.20	-3	4,027	-0.07%
2021/12/24	20	20.00	0	0.00	20.00	20	4,110	0.49%
2021/12/23	1	20.05	0	0.00	20.15	1	4,189	0.02%
2021/12/22	3	20.40	0	0.00	20.25	3	4,271	0.07%
2021/12/21	1	20.25	1	20.40	20.55	0	4,298	0.00%
2021/12/20	2	20.28	1	20.30	20.25	1	4,330	0.02%
2021/12/17	4	20.56	2	20.75	20.40	2	4,383	0.05%
2021/12/16	3	20.28	0	0.00	20.25	3	4,390	0.07%
2021/12/14	3	20.27	2	20.00	19.95	1	4,463	0.02%
2021/12/13	1	20.30	0	0.00	20.65	1	4,452	0.02%
2021/12/09	7	20.81	9	20.85	20.75	-2	4,523	-0.04%
2021/12/08	18	21.15	2	20.80	20.80	16	4,596	0.35%
2021/12/07	4	20.55	10	20.89	20.90	-6	4,577	-0.13%
2021/12/06	1	20.75	9	20.61	20.45	-8	4,577	-0.17%
2021/12/03	6	20.37	4	20.10	20.10	2	4,654	0.04%
2021/12/02	2	20.35	3	20.53	20.30	-1	4,912	-0.02%
2021/12/01	4	20.05	2	20.05	20.05	2	5,000	0.04%
2021/11/30	0	0.00	12	20.21	20.25	-12	5,074	-0.24%
2021/11/29	0	0.00	3	19.75	19.65	-3	5,149	-0.06%
2021/11/26	5	19.73	1	19.50	19.65	4	5,221	0.08%
2021/11/25	1	20.25	3	20.43	20.15	-2	5,309	-0.04%
2021/11/24	6	20.33	0	0.00	20.40	6	5,451	0.11%
2021/11/23	0	0.00	5	20.05	19.85	-5	5,553	-0.09%
2021/11/22	15	20.15	1	20.20	20.10	14	5,710	0.25%
2021/11/19	11	19.83	18	20.10	19.70	-7	5,947	-0.12%
2021/11/18	5	20.32	18	20.34	20.30	-13	6,770	-0.19%
2021/11/17	12	20.23	12	20.14	20.15	0	6,922	0.00%
2021/11/16	23	20.88	35	21.05	20.55	-12	7,259	-0.17%
2021/11/15	45	20.91	32	20.61	20.55	13	7,614	0.17%
2021/11/12	8	21.88	2	22.05	21.80	6	7,665	0.08%
2021/11/11	12	22.18	20	22.45	21.80	-8	7,687	-0.10%
2021/11/10	15	22.16	15	22.33	21.80	0	7,667	0.00%
2021/11/09	24	21.91	24	22.17	22.20	0	7,692	0.00%
2021/11/08	17	22.01	24	22.20	22.40	-7	7,630	-0.09%
2021/11/05	13	21.42	17	21.29	21.50	-4	7,622	-0.05%
2021/11/04	13.2	22.21	10	21.70	21.60	3.2	7,679	0.04%
2021/11/03	30	22.61	20	22.71	22.15	10	7,772	0.13%
2021/11/02	16	22.02	33	22.25	22.00	-17	7,833	-0.22%
2021/11/01	13	21.53	2	22.10	21.65	11	7,800	0.14%
2021/10/29	13	21.57	19	21.77	21.70	-6	7,825	-0.08%
2021/10/28	22	21.55	18	21.40	21.25	4	7,890	0.05%
2021/10/27	25	21.00	22	21.42	21.50	3	8,099	0.04%
2021/10/26	19	20.96	19	21.31	21.45	0	8,291	0.00%
2021/10/25	3	20.80	9.1	21.39	21.40	-6.1	8,748	-0.07%
2021/10/22	23	21.06	20	20.61	20.45	3	9,000	0.03%
2021/10/21	2	21.93	6	22.11	22.10	-4	9,143	-0.04%
2021/10/20	2	22.00	5	21.79	21.45	-3	9,632	-0.03%
2021/10/19	15	21.63	13	21.93	21.60	2	9,846	0.02%
2021/10/18	9	21.37	10	21.53	21.65	-1	10,050	-0.01%
2021/10/15	30	21.52	14	21.56	21.85	16	10,222	0.16%
2021/10/14	6	21.63	10	21.90	22.10	-4	10,267	-0.04%
2021/10/13	5	21.82	4	21.95	21.20	1	10,598	0.01%
2021/10/12	8	21.86	13	21.42	21.50	-5	11,212	-0.04%
2021/10/08	10	23.08	2	22.68	22.70	8	11,310	0.07%
2021/10/07	18	23.53	12	23.35	23.10	6	11,328	0.05%
2021/10/06	6	22.70	5	22.85	22.35	1	11,220	0.01%
2021/10/05	9	22.82	13	22.40	23.35	-4	11,208	-0.04%
2021/10/04	10	22.66	17	22.95	22.15	-7	11,115	-0.06%
2021/10/01	13.1	24.54	17	23.94	23.85	-4	11,089	-0.04%
2021/09/30	5	24.98	18	25.14	25.85	-13	11,087	-0.12%
2021/09/29	4	25.43	1	26.10	24.85	3	11,107	0.03%
2021/09/28	3	25.57	0	0.00	25.70	3	11,158	0.03%
2021/09/27	1	26.00	0	0.00	26.00	1	11,260	0.01%
2021/09/24	6	27.34	2	27.28	26.65	4	11,466	0.03%
2021/09/23	3	26.73	3	27.13	26.60	0	12,106	0.00%
2021/09/22	13	26.91	1	26.95	26.55	12	12,926	0.09%
2021/09/17	6	27.85	4	28.01	27.70	2	13,174	0.02%
2021/09/16	5	27.65	4	27.50	27.40	1	13,240	0.01%
2021/09/15	3	27.65	3	28.05	27.95	0	13,513	0.00%
2021/09/14	3	28.20	3	27.85	27.95	0	13,918	0.00%
2021/09/13	7	28.93	2	28.60	28.60	5	14,370	0.03%
2021/09/10	5	28.26	3	28.33	28.40	2	14,344	0.01%
2021/09/09	5	27.94	2	27.90	28.35	3	14,479	0.02%
2021/09/08	4	28.10	24	28.04	28.00	-20	14,824	-0.13%
2021/09/07	23	29.39	11	29.07	28.55	12	15,480	0.08%
2021/09/06	25	28.17	4	28.55	28.00	21	15,448	0.14%
2021/09/03	9	29.71	3	29.58	29.65	6	15,419	0.04%
2021/09/02	15	31.27	12	31.43	30.70	3	15,359	0.02%
2021/09/01	33	31.41	24	31.08	31.20	9	15,292	0.06%
2021/08/31	3	31.88	6	32.30	32.30	-3	15,256	-0.02%
2021/08/30	31	32.76	20	32.78	32.05	11	15,171	0.07%
2021/08/27	17	32.28	10	32.12	31.75	7	15,141	0.05%
2021/08/26	9	33.09	37	33.43	33.20	-28	15,115	-0.19%
2021/08/25	34	33.36	44	33.37	33.15	-10	15,099	-0.07%
2021/08/24	116	34.91	89	34.89	33.70	27	14,935	0.18%	大買/
2021/08/23	0	0.00	31.5	33.35	33.55	-31.5	14,149	-0.22%
2021/08/20	11	28.76	49	30.15	30.50	-38	14,090	-0.27%
2021/08/19	17	28.18	13	28.24	27.75	4	13,895	0.03%
2021/08/18	4	26.68	6	25.94	27.65	-2	13,610	-0.01%
2021/08/17	7	26.09	1	27.00	25.15	6	13,622	0.04%
2021/08/16	4	26.84	3	27.53	26.45	1	13,792	0.01%
2021/08/13	13	28.14	1	28.30	27.55	12	13,919	0.09%
2021/08/12	2	28.35	3	28.20	28.30	-1	14,050	-0.01%
2021/08/11	15	27.61	6	27.83	27.70	9	14,065	0.06%
2021/08/10	29	29.72	20	29.20	29.00	9	14,027	0.06%
2021/08/09	17	30.31	11	30.71	30.10	6	13,992	0.04%
2021/08/06	22	30.52	25	30.54	30.05	-3	13,896	-0.02%
2021/08/05	3	29.23	8	29.03	28.80	-5	13,730	-0.04%
2021/08/04	15	30.18	11	30.15	29.85	4	13,720	0.03%
2021/08/03	16	30.51	10	30.94	30.35	6	13,778	0.04%
2021/08/02	12	31.05	15	30.96	30.80	-3	13,762	-0.02%
2021/07/30	28	31.25	17	30.57	30.05	11	13,574	0.08%
2021/07/29	86	32.84	78	32.37	32.20	8	13,418	0.06%
2021/07/28	70	32.25	94	31.91	32.00	-24	12,971	-0.19%
2021/07/27	51	32.19	24	31.54	31.25	27	12,791	0.21%
2021/07/26	43	33.23	37	34.05	33.30	6	12,925	0.05%
2021/07/23	4	30.95	63	30.83	31.45	-59	12,513	-0.47%
2021/07/22	52	28.38	11	28.70	28.60	41	12,471	0.33%
2021/07/21	103.5	31.81	79	31.65	30.55	24.5	12,569	0.19%	大買/
2021/07/20	38	32.30	26.2	32.43	31.90	11.8	12,433	0.09%
2021/07/19	74.3	36.35	24	35.79	34.55	50.3	12,481	0.40%
2021/07/16	53.1	35.27	67	35.96	35.35	-13.9	12,354	-0.11%
2021/07/15	7	32.12	14	32.67	33.00	-7	11,876	-0.06%
2021/07/14	8.1	29.65	9	30.79	30.00	-0.9	12,108	-0.01%
2021/07/13	16	32.91	5.4	34.03	32.60	10.6	12,168	0.09%
2021/07/12	23	36.85	2.1	38.28	36.20	20.9	12,242	0.17%
2021/07/09	24.5	38.71	36	37.89	37.20	-11.5	12,208	-0.09%
2021/07/08	42.1	37.66	10.1	36.71	39.00	32.1	12,265	0.26%
2021/07/07	9	37.87	43	39.57	36.10	-34	12,525	-0.27%
2021/07/06	4	39.13	6	38.50	38.25	-2	12,506	-0.02%
2021/07/05	26	38.48	12	38.18	38.85	14	12,467	0.11%
2021/07/02	24.1	42.08	7	42.85	40.85	17.1	12,448	0.14%
2021/07/01	47	42.89	41	43.32	43.50	6	12,366	0.05%
2021/06/30	57	41.26	76	41.49	42.40	-19	12,153	-0.16%
2021/06/29	126.2	38.19	42	38.01	38.55	84.2	11,489	0.73%	大買/
2021/06/28	29	34.96	4	35.05	35.05	25	10,734	0.23%
2021/06/25	1	31.90	12	31.90	31.90	-11	10,470	-0.11%
2021/06/24	18	26.67	47.1	28.93	29.00	-29.1	10,417	-0.28%
2021/06/23	55	26.90	17	26.61	26.40	38	10,189	0.37%
2021/06/22	22	29.18	23	28.66	29.30	-1	9,789	-0.01%
2021/06/21	7	26.65	12	26.65	26.65	-5	9,355	-0.05%
2021/06/18	1	24.20	15	24.25	24.25	-14	9,466	-0.15%
2021/06/17	17	20.75	54	21.81	22.05	-37	9,624	-0.38%
2021/06/16	70	20.53	80	20.84	20.05	-10	9,541	-0.10%
2021/06/15	39	18.70	32	18.64	19.45	7	8,924	0.08%
2021/06/11	8	17.93	19	18.17	17.70	-11	8,886	-0.12%
2021/06/10	11	17.10	2	17.13	17.05	9	8,850	0.10%
2021/06/09	3	17.55	3	17.52	17.40	0	8,887	0.00%
2021/06/07	12	16.64	29	16.98	17.10	-17	8,802	-0.19%
2021/06/04	7	17.74	11	18.04	17.55	-4	8,771	-0.05%
2021/06/03	27	18.04	28	18.16	18.00	-1	8,659	-0.01%
2021/06/02	57	18.04	56	17.91	17.65	1	8,577	0.01%
2021/06/01	20	17.86	4	18.14	18.05	16	8,421	0.19%
2021/05/31	20	17.75	14	17.83	17.40	6	8,325	0.07%
2021/05/28	28	17.99	21	18.16	18.05	7	8,254	0.08%
2021/05/27	57	18.16	52	18.07	18.00	5	8,153	0.06%
2021/05/26	13	18.08	10	18.15	17.65	3	7,984	0.04%
2021/05/25	30	18.02	28	17.60	17.80	2	7,866	0.03%
2021/05/24	30	18.00	29	18.35	18.05	1	7,701	0.01%
2021/05/21	38	16.52	28	16.97	17.00	10	7,503	0.13%
2021/05/20	8	14.85	11	16.18	15.85	-3	7,359	-0.04%
2021/05/19	0	0.00	2	15.20	15.20	-2	7,285	-0.03%
2021/05/18	0	0.00	2	13.68	13.85	-2	7,272	-0.03%
2021/05/17	6	12.76	14	12.96	12.60	-8	7,259	-0.11%
2021/05/14	2	13.75	7	14.87	14.00	-5	7,222	-0.07%
2021/05/13	10	15.07	9	15.08	14.75	1	7,160	0.01%
2021/05/12	3	16.88	2	17.15	16.35	1	7,136	0.01%
2021/05/11	10	18.73	17	19.27	18.15	-7	7,121	-0.10%
2021/05/10	14	19.03	13	19.11	18.75	1	7,010	0.01%
2021/05/07	22	18.33	10	18.10	18.40	12	6,923	0.17%
2021/05/06	7	18.04	4	18.43	18.00	3	6,865	0.04%
2021/05/05	9	18.22	11	18.34	18.35	-2	6,797	-0.03%
2021/05/04	44	19.86	41	19.27	18.10	3	6,724	0.04%
2021/05/03	63	21.32	56	21.49	20.10	7	6,612	0.11%
2021/04/29	5	20.88	23.3	20.68	20.90	-18.3	6,287	-0.29%
2021/04/28	50	20.63	29	20.27	20.50	21	6,268	0.33%
2021/04/27	35	20.85	28	21.29	20.80	7	6,076	0.12%
2021/04/26	3	19.75	17.1	19.75	19.80	-14.1	5,744	-0.25%
2021/04/23	25	18.51	11	18.81	18.00	14	5,636	0.25%
2021/04/22	55.2	20.09	12	20.67	19.10	43.2	5,455	0.79%
2021/04/21	43.1	18.47	35.9	18.93	19.10	7.2	5,187	0.14%
2021/04/20	25	16.72	32	17.20	17.40	-7	4,994	-0.14%
2021/04/19	1	15.40	25	15.65	15.85	-24	4,626	-0.52%
2021/04/16	3	14.20	38	14.52	14.45	-35	4,560	-0.77%
2021/04/15	4	13.75	16	13.88	13.95	-12	4,468	-0.27%
2021/04/14	14	13.88	1	14.20	13.75	13	4,484	0.29%
2021/04/13	23	14.04	42	15.01	14.00	-19	4,432	-0.43%
2021/04/12	13	13.91	5	13.84	14.10	8	4,304	0.19%
2021/04/09	19	13.75	19	13.96	13.70	0	4,398	0.00%
2021/04/08	30	14.22	41	14.25	14.25	-11	4,535	-0.24%
2021/04/07	6	13.75	2	13.90	13.80	4	4,541	0.09%
2021/04/06	14	13.56	12	13.57	13.40	2	4,692	0.04%
2021/04/01	15	13.40	1	13.40	13.40	14	4,746	0.29%
2021/03/31	15	13.56	25	13.78	13.45	-10	4,761	-0.21%
2021/03/30	15	13.32	13	13.38	13.30	2	4,712	0.04%
2021/03/29	5	13.40	7	13.98	13.40	-2	4,715	-0.04%
2021/03/26	2	13.70	11	13.57	13.60	-9	4,788	-0.19%
2021/03/25	15	13.15	0	0.00	13.15	15	4,825	0.31%
2021/03/24	1	13.65	16	13.78	13.70	-15	4,820	-0.31%
2021/03/23	17	14.39	13	13.91	13.20	4	4,762	0.08%
2021/03/22	41	14.75	8.3	14.71	14.55	32.7	4,594	0.71%
2021/03/19	17	13.76	94.1	14.01	14.10	-77.1	4,268	-1.81%
2021/03/18	17	12.42	52	12.70	12.85	-35	3,954	-0.89%
2021/03/17	26	12.17	2	12.45	12.15	24	3,797	0.63%
2021/03/16	3	12.25	21	12.25	12.25	-18	3,572	-0.50%
2021/03/15	1	10.85	1	11.15	11.15	0	3,478	0.00%
2021/03/08	0	0.00	1	10.30	9.98	-1	3,376	-0.03%
2021/03/04	1	9.95	0	0.00	10.00	1	3,342	0.03%
2021/03/03	0	0.00	3	10.00	10.00	-3	3,330	-0.09%
2021/02/26	10	10.15	10	10.25	10.15	0	3,297	0.00%
2021/02/25	10	10.40	3	10.30	10.30	7	3,282	0.21%
2021/02/24	3	10.25	10	10.45	10.20	-7	3,270	-0.21%
2021/02/23	1	10.60	1	10.70	10.40	0	3,250	0.00%
2021/02/22	13	10.44	0	0.00	10.40	13	3,208	0.41%
2021/02/19	12	10.16	11	10.71	10.10	1	3,158	0.03%
2021/02/18	0	0.00	10	10.01	10.15	-10	3,041	-0.33%
2021/02/05	12	9.05	20	9.25	8.90	-8	2,970	-0.27%
2021/02/03	0	0.00	21	9.26	9.18	-21	2,929	-0.72%
2021/02/02	1	9.41	0	0.00	9.61	1	2,905	0.03%
2021/01/26	1	9.90	0	0.00	9.89	1	2,752	0.04%
2021/01/25	30	10.13	0	0.00	10.25	30	2,711	1.11%
2021/01/22	20	9.83	5.4	9.85	9.90	14.6	2,634	0.55%
2021/01/21	10	9.44	5	10.05	9.50	5	2,563	0.20%
2021/01/20	20	9.19	0	0.00	9.18	20	2,429	0.82%
2021/01/19	1	10.80	0	0.00	10.15	1	2,397	0.04%
2021/01/18	10	10.30	2	10.25	10.50	8	2,379	0.34%
2021/01/15	7	10.76	3	11.18	10.80	4	2,344	0.17%
2021/01/14	3	11.83	1	11.60	11.80	2	2,297	0.09%
2021/01/13	41	10.88	3	11.10	11.30	38	2,235	1.70%
2021/01/12	28	11.99	1	11.90	11.80	27	2,180	1.24%
2021/01/11	17	13.03	0	0.00	13.10	17	2,125	0.80%
2021/01/08	2	12.75	3	12.75	12.75	-1	2,040	-0.05%
2021/01/07	5.5	14.82	1	14.15	14.15	4.5	1,990	0.23%
2021/01/06	2	15.70	35.2	15.70	15.70	-33.2	1,924	-1.72%
2021/01/05	32.5	14.27	66	14.26	14.30	-33.5	1,827	-1.83%
2021/01/04	6	12.67	10	13.00	13.00	-4	1,574	-0.25%
2020/12/31	18	11.16	23	11.65	11.85	-5	1,413	-0.35%
2020/12/30	10	11.20	9	10.96	10.80	1	1,201	0.08%
2020/12/29	13	11.40	34	11.31	11.40	-21	1,069	-1.96%
2020/12/28	30	10.25	11	10.37	10.40	19	865	2.20%
2020/12/25	0	0.00	15	9.60	9.46	-15	766	-1.96%
2020/12/24	6	9.03	1	9.35	9.17	5	710	0.70%
2020/12/23	7	8.77	11	8.78	8.79	-4	659	-0.61%
2020/12/22	27	9.83	12	9.56	9.07	15	624	2.40%
2020/12/21	12	9.22	15	9.39	9.39	-3	484	-0.62%
2020/12/18	0	0.00	8	8.07	8.54	-8	386	-2.07%
2020/12/16	0	0.00	5	7.90	7.93	-5	328	-1.52%
2020/12/15	13	7.74	0	0.00	7.70	13	314	4.14%
2020/12/14	0	0.00	1	7.49	7.61	-1	298	-0.34%
2020/12/11	2	7.44	0.1	7.40	7.44	1.9	290	0.64%
2020/12/10	1	7.48	0	0.00	7.44	1	283	0.35%
2020/12/07	6	7.40	1	7.36	7.36	5	288	1.73%
2020/09/24	7	7.12	0	0.00	7.11	7	267	2.62%
2020/06/10	0	0.00	2	6.40	6.43	-2	173	-1.15%
2020/06/05	2	6.43	0	0.00	6.40	2	186	1.07%
2020/03/27	0	0.00	1	5.81	5.81	-1	281	-0.35%
2020/03/26	1	5.96	0	0.00	5.92	1	276	0.36%
2020/03/03	0	0.00	3	6.85	6.86	-3	249	-1.20%
2020/02/12	0	0.00	1	6.77	6.84	-1	206	-0.48%
2020/02/11	0	0.00	1	6.75	6.75	-1	201	-0.50%
2020/02/10	2	6.71	0	0.00	6.69	2	197	1.01%
2020/02/05	1	6.65	0	0.00	6.66	1	197	0.51%
2020/02/03	0	0.00	1	6.56	6.56	-1	199	-0.50%
2020/01/31	0	0.00	1	6.71	6.65	-1	198	-0.50%
2020/01/02	1	6.92	0	0.00	6.98	1	174	0.57%
2019/12/23	1	6.98	0	0.00	6.95	1	95	1.05%
2019/12/17	3	6.94	0	0.00	7.00	3	93	3.22%
2019/12/13	2	6.85	0	0.00	6.82	2	91	2.19%
2019/09/06	0	0.00	1	7.45	7.46	-1	135	-0.74%
2019/08/19	0	0.00	0.2	8.00	7.98	-0.2	138	-0.14%
2019/07/26	0	0.00	1	7.84	7.90	-1	137	-0.73%
2019/07/25	1	7.88	0	0.00	7.89	1	137	0.73%
2019/07/17	0	0.00	1	7.86	7.92	-1	138	-0.72%
2019/05/27	0	0.00	1	7.57	7.55	-1	200	-0.50%
2019/04/22	0	0.00	1	7.62	7.61	-1	175	-0.57%
2019/03/15	1	6.88	0	0.00	6.90	1	94	1.06%
2019/02/20	0	0.00	20	6.86	6.94	-20	147	-13.54%
2019/02/19	0	0.00	10	6.88	6.89	-10	145	-6.89%
2019/02/15	1	6.83	0	0.00	6.82	1	144	0.69%
2019/01/21	10	6.70	0	0.00	6.68	10	140	7.11%
2019/01/16	10	6.68	0	0.00	6.62	10	144	6.93%
2018/12/12	10	7.06	0	0.00	7.09	10	149	6.70%
2018/12/03	10	7.25	20	7.72	7.70	-10	128	-7.76%
2018/10/31	1	6.45	0	0.00	6.50	1	110	0.90%
2018/07/06	10	8.61	0	0.00	8.61	10	575	1.74%
2018/07/02	0	0.00	2	8.56	8.60	-2	509	-0.39%
2018/06/22	0	0.00	1	7.85	7.91	-1	437	-0.23%
2018/06/11	0	0.00	1	8.04	7.94	-1	734	-0.14%
2018/06/04	0	0.00	6	7.60	7.70	-6	826	-0.73%
2018/05/25	0	0.00	9	7.53	7.54	-9	794	-1.13%
2018/05/14	15	7.56	0	0.00	7.58	15	735	2.04%
2018/03/31	0	0.00	2	7.31	7.28	-2	595	-0.34%
2018/03/21	50	7.61	0	0.00	7.60	50	537	9.30%
2018/03/14	0	0.00	2	7.74	7.66	-2	264	-0.76%
2018/02/08	1	6.90	0	0.00	6.90	1	143	0.70%
2018/01/11	2	7.11	0	0.00	7.07	2	199	1.00%
2018/01/04	1	7.09	0	0.00	7.06	1	193	0.52%