譁裕 (3419)-元大-大里券商分點個股進出

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

譁裕

(3419)

可現股當沖

股價
16.65
漲跌
▲0.10
漲幅
+0.60%
成交量
346張
產業
上市通信網路類股
188人加入追蹤

立即追蹤
本地時間:13:30

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

譁裕 (3419)籌碼相關－元大-大里券商分點個股進出

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-大里券商分點個股進出
元大-大里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
2024/05/03	0.1	16.75	0	0.00	16.65	0.1	358	0.03%
2024/04/30	1	16.55	0	0.00	16.45	1	355	0.28%
2024/04/25	2	16.20	0	0.00	16.25	2	355	0.56%
2024/04/22	0	16.05	0	0.00	15.80	0	365	0.00%
2024/03/27	1	16.15	0	0.00	16.35	1	348	0.29%
2024/03/25	0	0.00	4.1	16.50	16.60	-4.1	355	-1.17%
2024/03/22	0	0.00	0	16.85	16.55	0	362	0.00%
2024/03/19	10	16.00	0	0.00	16.00	10	360	2.77%
2024/03/14	0	17.00	1	17.25	16.70	-1	369	-0.27%
2024/03/08	1	16.85	0	0.00	16.85	1	382	0.26%
2024/03/06	0	0.00	0	18.05	17.55	0	369	0.00%
2024/03/05	0	0.00	0	19.50	17.75	0	368	-0.01%
2024/02/26	1	18.00	0	0.00	18.00	1	368	0.27%
2024/02/02	0	0.00	0	17.60	17.60	0	377	-0.01%
2024/01/25	5	17.60	0	0.00	17.55	5	383	1.30%
2024/01/11	0	0.00	0	17.80	18.00	0	381	0.00%
2024/01/08	10	18.00	0	18.05	17.90	10	385	2.58%
2023/12/27	0	0.00	1	18.40	18.30	-1	410	-0.24%
2023/12/26	1	18.35	0	0.00	18.30	1	416	0.24%
2023/12/25	0	18.40	0	0.00	18.20	0	423	0.00%
2023/12/22	0	0.00	0	18.40	18.40	0	431	0.00%
2023/12/21	0	0.00	0	18.35	18.25	0	431	-0.01%
2023/12/20	0	0.00	0	18.25	18.45	0	432	-0.01%
2023/12/19	1	17.95	0.1	18.05	17.90	0.9	427	0.22%
2023/12/15	0	0.00	0	18.30	18.25	0	435	-0.01%
2023/12/07	0	0.00	1	19.10	19.00	-1	556	-0.18%
2023/12/06	1	18.65	0	0.00	18.60	1	512	0.20%
2023/12/04	5	18.80	0	0.00	18.80	5	513	0.97%
2023/11/29	0	0.00	5	18.52	18.45	-5	510	-0.98%
2023/11/27	0	0.00	0	18.60	18.30	0	520	-0.01%
2023/11/22	0	0.00	1	18.95	18.95	-1	536	-0.19%
2023/11/10	0	19.40	0	0.00	18.70	0	539	0.00%
2023/11/07	0.1	19.05	0	0.00	18.80	0.1	554	0.01%
2023/11/03	0	0.00	11	18.55	18.50	-11	555	-1.98%
2023/10/31	0	0.00	10	18.64	18.50	-10	580	-1.72%
2023/10/30	0	0.00	2	18.70	18.65	-2	607	-0.33%
2023/10/24	0	0.00	4	18.54	18.70	-4	673	-0.59%
2023/10/17	1	18.55	2	18.60	18.35	-1	695	-0.14%
2023/10/13	0	0.00	1	18.80	18.60	-1	719	-0.14%
2023/10/12	0	0.00	2	18.65	18.75	-2	728	-0.27%
2023/10/06	2	18.65	0	18.60	18.70	2	741	0.27%
2023/10/05	2	18.70	0	0.00	18.55	2	747	0.27%
2023/09/28	0	0.00	4	18.95	18.90	-4	774	-0.52%
2023/09/26	0	0.00	2	18.90	18.80	-2	787	-0.25%
2023/09/20	6	19.70	0	0.00	19.55	6	816	0.73%
2023/09/19	1	20.35	2	20.20	19.95	-1	817	-0.12%
2023/09/18	4	20.45	5	20.36	20.05	-1	814	-0.12%
2023/09/15	16	20.24	6	20.02	19.80	10	757	1.32%
2023/09/07	1	19.20	0	0.00	19.00	1	820	0.12%
2023/09/06	0	0.00	0	19.30	19.30	0	852	0.00%
2023/09/01	0	0.00	10	19.69	19.70	-10	895	-1.12%
2023/08/28	11	19.33	2	19.33	19.25	9	969	0.93%
2023/08/25	3	18.80	5	19.00	19.00	-2	987	-0.20%
2023/08/24	2	18.53	0	18.50	18.55	2	1,003	0.20%
2023/08/22	1	18.15	0	0.00	18.05	1	1,055	0.09%
2023/08/17	0	0.00	0	18.40	18.55	0	1,385	0.00%
2023/08/10	1	18.85	0	0.00	18.85	1	1,431	0.07%
2023/08/08	1	19.70	0	0.00	19.50	1	1,448	0.07%
2023/08/02	0	0.00	2	20.15	20.15	-2	1,560	-0.13%
2023/08/01	3	19.55	11	20.24	20.10	-8	1,587	-0.50%
2023/07/31	3	19.35	2	19.48	19.20	1	1,606	0.06%
2023/07/27	0	0.00	2	19.10	19.15	-2	2,430	-0.08%
2023/07/26	0	0.00	1	18.70	18.70	-1	2,598	-0.04%
2023/07/24	1	18.80	0	0.00	18.85	1	2,735	0.04%
2023/07/17	2	20.05	2	20.20	20.05	0	2,927	0.00%
2023/07/14	0	0.00	0	19.60	19.70	0	2,977	0.00%
2023/07/13	2	19.70	0	0.00	19.45	2	3,020	0.07%
2023/07/11	1	19.75	0	0.00	19.75	1	3,145	0.03%
2023/07/07	1	20.00	1.1	20.01	19.95	-0.1	3,149	0.00%
2023/07/06	5	20.51	0	0.00	20.35	5	3,143	0.16%
2023/07/05	0	0.00	2	20.55	20.35	-2	3,132	-0.06%
2023/07/04	1	20.35	31	20.40	20.35	-30	3,127	-0.96%
2023/06/28	2	20.00	0	0.00	20.00	2	3,107	0.06%
2023/06/20	2	20.20	0	0.00	20.05	2	3,154	0.06%
2023/06/16	1	19.55	0	0.00	19.50	1	3,184	0.03%
2023/06/15	0	0.00	5	20.00	19.85	-5	3,150	-0.16%
2023/06/13	1	20.05	0	0.00	19.95	1	3,135	0.03%
2023/06/12	23	20.27	0	0.00	20.00	23	3,129	0.73%
2023/06/08	0	0.00	0	20.85	20.85	0	3,118	0.00%
2023/06/07	1	21.40	1	21.65	21.30	0	3,120	0.00%
2023/06/06	0	0.00	1	21.40	21.30	-1	3,131	-0.03%
2023/06/05	20	21.88	2	22.00	21.65	18	3,162	0.57%
2023/06/02	0	0.00	1	21.60	21.40	-1	3,154	-0.03%
2023/06/01	12	21.73	0	0.00	21.65	12	3,143	0.38%
2023/05/31	1	21.85	0	0.00	21.75	1	3,138	0.03%
2023/05/29	0	0.00	1	21.40	21.40	-1	3,164	-0.03%
2023/05/26	7	21.37	2	21.10	21.05	5	3,161	0.16%
2023/05/25	52	22.23	0	0.00	21.85	52	3,157	1.65%
2023/05/24	1	22.35	59	21.35	22.35	-58	3,176	-1.83%
2023/05/23	11	20.45	0	0.00	20.50	11	3,043	0.36%
2023/05/19	3	19.80	1	20.10	19.80	2	3,021	0.07%
2023/05/18	1	20.05	0	0.00	20.00	1	3,016	0.03%
2023/05/17	2	20.15	1	20.05	20.15	1	3,047	0.03%
2023/05/16	0	0.00	0.2	19.90	20.10	-0.2	3,069	-0.01%
2023/05/15	1	19.85	0	0.00	19.90	1	3,075	0.03%
2023/05/12	0.1	20.05	1	20.10	20.15	-0.9	3,071	-0.03%
2023/05/11	1	19.70	0	0.00	19.70	1	3,065	0.03%
2023/05/10	47	20.73	0	0.00	20.75	47	3,024	1.55%
2023/05/09	10	20.90	8	20.98	20.55	2	3,003	0.07%
2023/05/08	0	21.70	2	21.58	21.65	-2	2,945	-0.07%
2023/05/05	8	21.89	4	21.95	21.90	4	2,900	0.14%
2023/05/04	12.5	22.63	7.4	22.52	22.30	5.1	2,845	0.18%
2023/05/03	35	23.19	110	23.19	23.00	-75	2,593	-2.89%	大賣/
2023/05/02	27	20.82	24	21.40	21.60	3	2,021	0.15%
2023/04/28	23	20.53	4	20.66	20.45	19	1,856	1.02%
2023/04/26	0	0.00	1	19.30	19.45	-1	1,727	-0.06%
2023/04/25	28	20.02	1	20.20	20.05	27	1,689	1.60%
2023/04/20	0	0.00	7	19.65	19.65	-7	1,576	-0.44%
2023/04/19	0	20.80	0	0.00	20.35	0	1,561	0.00%
2023/04/18	0	0.00	102	20.57	20.40	-102	1,508	-6.76%	大賣/鉅額交易
2023/04/17	6	20.69	2	21.08	20.30	4	1,464	0.27%
2023/04/10	0	19.10	0	0.00	19.00	0	1,337	0.00%
2023/03/31	3	19.30	0	0.00	19.20	3	1,352	0.22%
2023/03/24	20	20.00	2	19.90	19.70	18	1,538	1.17%
2023/03/23	22	20.02	3	19.93	20.10	19	1,691	1.12%
2023/03/22	3	19.73	4	19.91	19.60	-1	1,840	-0.05%
2023/03/21	9	19.57	3	19.35	19.30	6	2,019	0.30%
2023/03/16	0	0.00	2	18.23	18.20	-2	2,133	-0.09%
2023/03/10	1	19.75	0	0.00	19.75	1	2,258	0.04%
2023/03/09	0	0.00	5	20.30	20.00	-5	2,289	-0.22%
2023/03/08	2	20.35	2	20.40	20.40	0	2,289	0.00%
2023/03/03	0	20.15	2	20.00	19.90	-2	2,317	-0.09%
2023/03/02	0	20.15	1	20.25	19.95	-1	2,381	-0.04%
2023/03/01	3	19.67	0	0.00	19.95	3	2,364	0.13%
2023/02/23	1	19.90	0	0.00	19.85	1	2,447	0.04%
2023/02/22	71	20.13	10	20.03	20.10	61	2,560	2.38%
2023/02/16	4	18.95	0	0.00	18.80	4	3,181	0.13%
2023/02/15	0	0.00	8	19.20	18.90	-8	3,223	-0.25%
2023/02/14	0	0.00	1	18.55	18.95	-1	3,240	-0.03%
2023/02/13	1	18.20	0	0.00	18.40	1	3,397	0.03%
2023/02/06	2	18.20	0	0.00	18.20	2	3,457	0.06%
2023/02/02	2	18.15	0	0.00	18.25	2	3,450	0.06%
2023/01/13	0	0.00	3	17.15	17.10	-3	3,412	-0.09%
2023/01/11	1	17.85	6	18.03	17.70	-5	3,382	-0.15%
2023/01/10	3	18.50	0	0.00	18.50	3	3,349	0.09%
2023/01/03	0	0.00	3	18.45	18.45	-3	3,354	-0.09%
2022/12/28	1	18.70	1	18.40	18.35	0	3,338	0.00%
2022/12/23	1	18.25	0	0.00	18.60	1	3,317	0.03%
2022/12/22	0	0.00	1	18.70	18.50	-1	3,310	-0.03%
2022/12/21	2	18.30	1	18.30	18.40	1	3,312	0.03%
2022/12/20	9	19.08	12	18.46	18.30	-3	3,301	-0.09%
2022/12/19	0	0.00	11	19.52	19.30	-11	3,274	-0.34%
2022/12/16	16.1	20.68	12.3	20.94	19.95	3.8	3,248	0.12%
2022/12/15	16	21.36	7.5	22.04	21.55	8.5	3,129	0.27%
2022/12/14	16	21.26	11.1	21.62	21.70	4.9	2,951	0.17%
2022/12/13	4	21.35	11.1	21.09	21.35	-7.1	2,769	-0.26%
2022/12/12	5.2	20.34	34.1	20.88	20.90	-28.9	2,555	-1.13%
2022/12/09	0	0.00	2	19.65	19.50	-2	2,418	-0.08%
2022/12/08	0	0.00	12	19.43	19.50	-12	2,424	-0.50%
2022/12/07	12	19.92	17	19.92	19.15	-5	2,422	-0.21%
2022/12/06	2	20.35	0.5	20.25	19.85	1.5	2,362	0.06%
2022/12/05	1	20.35	6	20.33	20.30	-5	2,348	-0.21%
2022/12/02	4	20.44	0	0.00	20.35	4	2,315	0.17%
2022/12/01	11	20.17	12	20.27	20.40	-1	2,274	-0.04%
2022/11/30	2	19.93	0	0.00	19.90	2	2,240	0.09%
2022/11/29	9	19.99	2	20.05	20.05	7	2,241	0.31%
2022/11/28	6	19.88	2	19.48	19.80	4	2,226	0.18%
2022/11/25	35	19.54	38	19.30	19.30	-3	2,204	-0.14%
2022/11/24	52	20.04	46	19.66	19.55	6	2,186	0.27%
2022/11/23	33	19.94	35	20.05	20.00	-2	2,115	-0.09%
2022/11/22	17	19.83	10	19.94	20.05	7	2,083	0.34%
2022/11/21	2	20.78	2	20.38	20.30	0	2,039	0.00%
2022/11/18	13	20.89	29	21.04	20.90	-16	2,006	-0.80%
2022/11/17	64.1	21.02	34.1	21.23	21.25	30.1	1,868	1.61%
2022/11/16	5	19.68	33	19.89	20.00	-28	1,534	-1.82%
2022/11/15	5	19.15	11	18.70	19.15	-6	1,378	-0.44%
2022/11/14	0	0.00	1	18.20	18.65	-1	1,382	-0.07%
2022/11/11	4	18.10	0	0.00	17.90	4	1,391	0.29%
2022/11/10	2	18.25	1	18.75	18.25	1	1,354	0.07%
2022/11/09	11	18.33	30	18.72	18.75	-19	1,310	-1.45%
2022/11/08	0	0.00	5	16.92	17.80	-5	1,146	-0.44%
2022/11/07	4	16.15	0	0.00	16.20	4	1,147	0.35%
2022/10/24	1	15.75	0	0.00	15.60	1	1,402	0.07%
2022/10/19	2	16.20	0	0.00	16.05	2	1,406	0.14%
2022/10/17	0	0.00	3	15.90	16.05	-3	1,410	-0.21%
2022/10/14	0	0.00	1	15.60	16.00	-1	1,414	-0.07%
2022/10/13	5	15.00	0	0.00	14.85	5	1,415	0.35%
2022/10/12	0	0.00	0.1	15.85	16.05	-0.1	1,397	-0.01%
2022/10/11	2	16.35	0	0.00	16.10	2	1,392	0.14%
2022/10/05	1	16.45	0	0.00	16.45	1	1,395	0.07%
2022/09/29	0	0.00	2.1	15.61	15.70	-2.1	1,398	-0.15%
2022/09/28	2	15.55	0	0.00	15.20	2	1,395	0.14%
2022/09/27	2	16.23	0	0.00	16.45	2	1,390	0.14%
2022/09/26	15	16.55	0	0.00	16.30	15	1,393	1.08%
2022/09/22	1	17.90	0	0.00	18.35	1	1,384	0.07%
2022/09/16	2	18.75	0	0.00	18.50	2	1,381	0.14%
2022/09/15	3	18.90	3	19.35	18.80	0	1,386	0.00%
2022/09/14	0	0.00	2	18.35	19.00	-2	1,374	-0.15%
2022/09/13	0	0.00	1	19.05	18.90	-1	1,364	-0.07%
2022/09/12	2	18.83	1	18.40	18.75	1	1,361	0.07%
2022/09/07	3	17.60	0	0.00	17.50	3	1,365	0.22%
2022/09/06	0	0.00	2	18.20	17.75	-2	1,391	-0.14%
2022/09/05	4	18.88	2	18.98	18.30	2	1,376	0.15%
2022/09/02	1	19.00	6.1	19.12	19.05	-5.1	1,353	-0.37%
2022/09/01	3	18.67	2	18.65	18.70	1	1,326	0.08%
2022/08/31	5	19.09	0	0.00	19.05	5	1,316	0.38%
2022/08/26	10	19.09	0	0.00	19.00	10	1,275	0.78%
2022/08/23	5	18.30	5	18.07	18.35	0	1,218	0.00%
2022/08/22	11	18.98	3	18.57	18.30	8	1,184	0.68%
2022/08/19	21	19.65	24	19.46	20.25	-3	1,060	-0.28%
2022/08/18	0	0.00	10	18.90	19.45	-10	909	-1.10%
2022/08/17	5	18.55	0	0.00	18.45	5	858	0.58%
2022/08/16	10	18.58	2	18.38	18.40	8	846	0.95%
2022/08/15	1	18.40	1	18.50	18.55	0	830	0.00%
2022/08/12	5	18.40	3	19.12	18.20	2	799	0.25%
2022/08/11	5	18.70	5	18.94	18.30	0	713	0.00%
2022/08/10	2	17.63	3	17.72	17.75	-1	551	-0.18%
2022/08/08	3	17.30	4	17.50	17.35	-1	530	-0.19%
2022/08/05	4	16.99	1	17.05	17.05	3	498	0.60%
2022/08/04	0	0.00	10	16.05	16.10	-10	487	-2.05%
2022/08/01	2	16.95	2	17.35	17.30	0	477	0.00%
2022/07/29	1	16.65	0	0.00	16.55	1	465	0.21%
2022/07/27	0	0.00	2	16.70	16.60	-2	470	-0.42%
2022/07/21	2	16.80	0	0.00	16.85	2	486	0.41%
2022/07/14	0	0.00	4	16.00	16.15	-4	496	-0.81%
2022/07/13	4	15.65	0	0.00	15.50	4	493	0.81%
2022/07/08	0	0.00	1	15.80	16.05	-1	528	-0.19%
2022/07/06	1	15.45	0	0.00	15.00	1	529	0.19%
2022/07/01	0	0.00	0.1	15.55	14.70	-0.1	555	-0.02%
2022/06/27	0	0.00	0	16.75	16.90	0	601	-0.01%
2022/06/24	1	16.40	0	0.00	16.25	1	630	0.16%
2022/06/22	1	16.10	0	0.00	16.10	1	928	0.11%
2022/06/20	2	16.05	2	16.35	15.90	0	941	0.00%
2022/06/17	3	17.00	0	0.00	16.80	3	935	0.32%
2022/06/15	0	0.00	1	18.05	18.30	-1	939	-0.11%
2022/06/14	2	17.35	0	0.00	17.55	2	924	0.22%
2022/06/09	0	0.00	1	18.25	18.35	-1	949	-0.11%
2022/06/08	1	18.05	0	0.00	18.00	1	949	0.11%
2022/06/01	2	18.10	0	0.00	18.20	2	1,011	0.20%
2022/05/30	0	0.00	1	17.85	17.65	-1	1,027	-0.10%
2022/05/25	2	17.90	0	0.00	17.85	2	1,079	0.19%
2022/05/23	0	0.00	0	17.40	17.60	0	1,119	0.00%
2022/05/19	0	0.00	0.1	17.05	17.30	-0.1	1,202	-0.01%
2022/05/17	1	17.40	0	0.00	17.35	1	1,266	0.08%
2022/05/13	0	0.00	0.1	16.75	16.90	-0.1	1,284	-0.01%
2022/05/12	1	16.40	0	0.00	16.30	1	1,299	0.08%
2022/05/10	1	16.85	0	0.00	17.10	1	1,333	0.07%
2022/05/06	0	0.00	0.4	17.37	17.50	-0.4	1,377	-0.03%
2022/05/05	0	0.00	1.3	17.84	18.00	-1.3	1,395	-0.10%
2022/05/04	0	0.00	0.6	17.56	17.55	-0.6	1,405	-0.04%
2022/05/03	3	17.35	0.9	17.21	17.50	2.1	1,429	0.15%
2022/04/29	0	0.00	0.7	17.25	17.20	-0.7	1,448	-0.05%
2022/04/28	2	17.20	0.8	16.90	17.10	1.2	1,462	0.08%
2022/04/27	1	16.80	0.4	16.65	16.80	0.6	1,473	0.04%
2022/04/26	1	17.00	0	0.00	17.00	1	1,485	0.07%
2022/04/25	0.1	17.69	0	0.00	17.15	0.1	1,522	0.01%
2022/04/22	0	18.50	0	0.00	18.15	0	1,554	0.00%
2022/04/21	0	0.00	1	18.40	18.55	-1	1,590	-0.06%
2022/04/20	2	18.40	0	0.00	18.35	2	1,624	0.12%
2022/04/19	0	0.00	1	18.40	18.25	-1	1,653	-0.06%
2022/04/18	0	0.00	5	18.00	18.15	-5	1,714	-0.29%
2022/04/15	11.1	18.01	8	18.00	18.15	3.1	1,780	0.17%
2022/04/14	2	19.20	0	0.00	18.85	2	1,832	0.11%
2022/04/13	0	0.00	3	19.20	19.20	-3	1,853	-0.16%
2022/04/12	1	18.95	0	0.00	19.05	1	1,904	0.05%
2022/04/11	0.1	20.05	0	0.00	19.00	0.1	1,925	0.00%
2022/04/08	2	19.95	0	0.00	19.90	2	1,935	0.10%
2022/03/31	1	20.85	2	20.90	20.70	-1	2,128	-0.05%
2022/03/30	1	21.30	0	0.00	21.20	1	2,156	0.05%
2022/03/29	1	21.70	0	0.00	21.60	1	2,194	0.05%
2022/03/28	17.2	21.99	1	21.75	21.65	16.2	2,244	0.72%
2022/03/25	36	22.68	20	23.19	23.35	16	2,146	0.75%
2022/03/24	2	21.40	7	21.34	21.25	-5	2,051	-0.24%
2022/03/23	5	21.04	0	0.00	21.10	5	2,179	0.23%
2022/03/21	5	21.11	0	0.00	20.85	5	2,531	0.20%
2022/03/18	0	0.00	1	20.80	20.80	-1	2,878	-0.03%
2022/03/17	0	0.00	1	20.35	20.25	-1	3,698	-0.03%
2022/03/16	1	20.05	0	0.00	19.75	1	3,977	0.03%
2022/03/14	1	20.55	1	21.00	20.55	0	4,987	0.00%
2022/03/10	1	20.80	0	0.00	20.80	1	5,537	0.02%
2022/03/01	1	21.35	0	0.00	21.50	1	6,933	0.01%
2022/02/24	0	0.00	2	20.65	20.15	-2	7,178	-0.03%
2022/02/23	4	21.03	0	0.00	21.10	4	7,357	0.05%
2022/02/21	5	21.16	3	21.25	21.30	2	7,531	0.03%
2022/02/18	1	22.10	0	0.00	22.10	1	7,619	0.01%
2022/02/16	0	0.00	2	22.48	22.05	-2	8,325	-0.02%
2022/02/15	0	0.00	1	21.85	21.75	-1	8,391	-0.01%
2022/02/11	1	22.80	0	0.00	22.80	1	8,441	0.01%
2022/02/10	11	22.79	18	22.76	22.75	-7	8,435	-0.08%
2022/02/09	11	22.99	3	23.30	23.40	8	8,412	0.10%
2022/02/07	6	22.46	0	0.00	22.85	6	8,363	0.07%
2022/01/26	0	0.00	0	21.95	21.55	0	8,344	0.00%
2022/01/24	0	0.00	2	21.83	22.05	-2	8,312	-0.02%
2022/01/21	1	22.35	6.1	22.65	22.05	-5.1	8,294	-0.06%
2022/01/20	0	0.00	1	22.80	22.75	-1	8,287	-0.01%
2022/01/19	1	22.80	1	22.90	22.80	0	8,285	0.00%
2022/01/18	6	22.93	1	23.05	22.70	5	8,261	0.06%
2022/01/17	0	0.00	90	22.57	22.60	-90	8,221	-1.09%
2022/01/14	14	21.65	0	0.00	21.65	14	8,179	0.17%
2022/01/13	0	0.00	1	22.45	22.45	-1	8,140	-0.01%
2022/01/12	2	22.25	3	22.35	22.40	-1	8,106	-0.01%
2022/01/10	1	23.30	0	0.00	23.70	1	8,012	0.01%
2022/01/07	2	23.40	7.1	23.23	23.05	-5.1	7,938	-0.06%
2022/01/06	5	25.10	1	24.45	24.45	4	7,856	0.05%
2022/01/05	3	25.10	2	25.15	24.80	1	7,830	0.01%
2022/01/04	2	25.55	13	25.48	25.65	-11	7,778	-0.14%
2022/01/03	4	25.78	4	25.60	25.45	0	7,749	0.00%
2021/12/30	0	0.00	5	25.49	25.55	-5	7,718	-0.06%
2021/12/29	4	25.78	3	25.85	25.90	1	7,677	0.01%
2021/12/28	2	25.85	2	25.45	25.40	0	7,633	0.00%
2021/12/27	4	25.91	6	26.23	26.00	-2	7,572	-0.03%
2021/12/24	1	26.20	1	25.65	25.60	0	7,487	0.00%
2021/12/23	4	26.04	12	26.07	26.05	-8	7,440	-0.11%
2021/12/22	4	26.05	5	26.51	25.90	-1	7,375	-0.01%
2021/12/21	2	25.23	3	25.37	25.70	-1	7,292	-0.01%
2021/12/20	3	25.81	3	25.85	25.60	0	7,241	0.00%
2021/12/17	7	25.44	10	25.51	25.40	-3	7,179	-0.04%
2021/12/16	9	27.21	8	27.10	26.85	1	7,033	0.01%
2021/12/15	11.1	26.44	18	26.27	27.15	-6.9	6,855	-0.10%
2021/12/14	12	26.70	25	27.95	26.20	-13	6,673	-0.19%
2021/12/13	102.1	30.89	79	30.53	29.05	23.1	6,320	0.36%	大買/
2021/12/10	12.1	29.08	5	28.61	30.00	7.1	5,483	0.13%
2021/12/09	43	28.58	36	28.63	28.10	7	5,187	0.13%
2021/12/08	35	27.89	45.1	28.74	27.90	-10.1	4,841	-0.21%
2021/12/07	55	25.89	60	26.43	26.75	-5	4,150	-0.12%
2021/12/06	7	24.24	3	24.30	24.35	4	3,697	0.11%
2021/12/03	28	25.52	38	25.59	24.95	-10	3,595	-0.28%
2021/12/02	28	26.39	23	26.38	24.85	5	3,422	0.15%
2021/12/01	30.1	27.42	9	27.63	27.60	21.1	3,071	0.69%
2021/11/30	11	30.65	12	30.43	30.25	-1	2,604	-0.04%
2021/11/29	9	29.50	9	28.68	29.50	0	2,465	0.00%
2021/11/26	21	29.38	2	29.85	29.60	19	2,377	0.80%
2021/11/25	9	31.45	2	31.90	31.80	7	2,221	0.32%
2021/11/24	4	29.40	11	29.84	30.80	-7	2,104	-0.33%
2021/11/23	3	28.77	0	0.00	28.00	3	1,957	0.15%
2021/11/22	1	30.05	1	29.00	29.65	0	1,822	0.00%
2021/11/19	1	27.50	0.8	26.95	27.50	0.2	1,621	0.01%
2021/11/18	10	27.10	2.2	26.95	27.05	7.8	1,519	0.51%
2021/11/17	4	25.28	14	24.57	26.60	-10	1,390	-0.72%
2021/11/16	36	26.03	21	26.33	25.40	15	1,265	1.19%
2021/11/15	0	0.00	1	24.40	24.40	-1	562	-0.18%
2021/11/11	4	20.20	0	0.00	20.20	4	428	0.93%
2021/11/09	0	0.00	2	16.60	16.75	-2	361	-0.55%
2021/11/04	0	0.00	2	16.45	16.30	-2	365	-0.55%
2021/11/03	0	0.00	2	16.10	16.00	-2	364	-0.55%
2021/11/02	2	15.85	1	16.10	15.75	1	369	0.27%
2021/10/29	0	0.00	2	16.15	16.05	-2	372	-0.54%
2021/10/28	4	16.23	0	0.00	16.10	4	373	1.07%
2021/10/27	1	16.45	0	0.00	16.60	1	369	0.27%
2021/10/26	3	15.95	0	0.00	15.80	3	366	0.82%
2021/09/24	0	0.00	1	15.35	14.95	-1	759	-0.13%
2021/09/15	2	14.95	0	0.00	14.95	2	778	0.26%
2021/09/09	0	0.00	1	15.35	15.35	-1	804	-0.12%
2021/09/08	0	0.00	2	15.10	15.20	-2	809	-0.25%
2021/09/01	0	0.00	1	16.40	16.30	-1	833	-0.12%
2021/08/31	3	16.15	0	0.00	16.15	3	835	0.36%
2021/08/25	0	0.00	3	16.65	16.65	-3	868	-0.35%
2021/08/23	0	0.00	4	16.28	16.35	-4	880	-0.45%
2021/08/18	0	0.00	6	16.30	16.45	-6	887	-0.68%
2021/08/13	1	16.60	0	0.00	16.55	1	904	0.11%
2021/08/12	0	0.00	1	17.15	17.10	-1	902	-0.11%
2021/08/11	5	17.30	3	17.20	16.90	2	915	0.22%
2021/08/10	3	18.00	0	0.00	17.20	3	922	0.33%
2021/08/09	1	17.90	0	0.00	17.90	1	934	0.11%
2021/08/05	1	18.25	0	0.00	18.25	1	962	0.10%
2021/08/04	0	0.00	2	18.60	18.50	-2	1,006	-0.20%
2021/08/03	2	18.40	0	0.00	18.40	2	1,042	0.19%
2021/08/02	10	18.48	0	0.00	18.40	10	1,052	0.95%
2021/07/29	5	19.00	0	0.00	19.00	5	1,077	0.46%
2021/07/27	0	0.00	2	20.30	19.55	-2	1,135	-0.18%
2021/07/26	4	20.53	0	0.00	20.50	4	1,157	0.35%
2021/07/23	2	19.25	0	0.00	19.25	2	1,158	0.17%
2021/07/19	0	0.00	0.1	19.80	19.60	-0.1	1,341	-0.01%
2021/07/16	1.1	20.60	6	20.08	20.00	-4.9	1,744	-0.28%
2021/07/14	2	19.20	9	19.26	19.25	-7	1,924	-0.36%
2021/07/13	1	19.80	1.2	19.32	19.25	-0.2	1,980	-0.01%
2021/07/12	0	0.00	6	19.60	19.55	-6	2,005	-0.30%
2021/07/08	2	19.30	0	0.00	19.50	2	2,095	0.10%
2021/07/07	8	19.23	3	19.47	19.25	5	2,178	0.23%
2021/07/06	2	19.25	0	0.00	19.25	2	2,278	0.09%
2021/07/05	1	19.45	0	0.00	19.45	1	2,345	0.04%
2021/07/01	0	0.00	2	19.00	18.95	-2	2,435	-0.08%
2021/06/29	0	0.00	1	19.15	19.00	-1	2,450	-0.04%
2021/06/25	0	0.00	0.5	19.30	19.30	-0.5	2,580	-0.02%
2021/06/08	0	0.00	1	19.05	19.00	-1	3,631	-0.03%
2021/06/03	0	0.00	5	19.50	19.40	-5	3,671	-0.14%
2021/06/01	0	0.00	4	19.75	19.75	-4	3,711	-0.11%
2021/05/31	7	19.31	0	0.00	19.45	7	3,737	0.19%
2021/05/28	0	0.00	1	19.25	19.25	-1	3,798	-0.03%
2021/05/26	1	18.90	0	0.00	18.70	1	4,265	0.02%
2021/05/25	2	19.05	2	18.98	18.70	0	4,530	0.00%
2021/05/24	1	18.45	0	0.00	18.70	1	4,857	0.02%
2021/05/20	1	17.25	0	0.00	17.10	1	5,099	0.02%
2021/05/18	0	0.00	6	16.34	16.80	-6	5,425	-0.11%
2021/05/17	3	15.77	1	15.40	15.35	2	5,473	0.04%
2021/05/14	9	17.09	2	17.50	16.95	7	5,471	0.13%
2021/05/13	0	0.00	3	17.15	17.15	-3	5,519	-0.05%
2021/05/12	2	18.10	4	18.10	16.80	-2	5,546	-0.04%
2021/05/11	3	18.78	0	0.00	18.30	3	5,579	0.05%
2021/05/07	0	0.00	3	20.17	20.60	-3	5,600	-0.05%
2021/05/05	0	0.00	6	20.32	20.00	-6	5,582	-0.11%
2021/05/04	10	21.70	5	19.94	20.00	5	5,577	0.09%
2021/05/03	6	22.08	0	0.00	21.65	6	5,537	0.11%
2021/04/29	0	0.00	2	24.25	23.55	-2	5,497	-0.04%
2021/04/28	10	23.00	1	23.85	23.90	9	5,475	0.16%
2021/04/26	8	24.09	4	23.83	23.70	4	5,446	0.07%
2021/04/23	2	24.65	4	24.43	24.20	-2	5,413	-0.04%
2021/04/22	70	26.87	58	26.20	25.30	12	5,401	0.22%
2021/04/21	21	24.90	10	25.68	26.20	11	5,187	0.21%
2021/04/20	4	24.05	7	24.52	24.15	-3	5,015	-0.06%
2021/04/19	16	24.01	27	23.99	24.00	-11	4,980	-0.22%
2021/04/16	12	23.50	31	23.15	23.55	-19	4,942	-0.38%
2021/04/15	2	22.70	2	22.70	22.65	0	4,968	0.00%
2021/04/14	7	22.31	15	22.34	22.35	-8	4,981	-0.16%
2021/04/13	20	23.73	36	23.76	23.00	-16	4,968	-0.32%
2021/04/12	21	24.22	15	24.37	24.40	6	4,938	0.12%
2021/04/09	17	23.70	5	23.68	23.50	12	5,065	0.24%
2021/04/08	17	23.35	11	23.25	23.30	6	5,095	0.12%
2021/04/07	3	22.83	12	22.78	22.90	-9	5,072	-0.18%
2021/04/06	1	22.50	4	22.43	22.40	-3	5,094	-0.06%
2021/04/01	3	22.27	1	22.30	22.25	2	5,206	0.04%
2021/03/31	4	22.35	0	0.00	22.35	4	5,235	0.08%
2021/03/29	0	0.00	5	22.25	22.70	-5	5,318	-0.09%
2021/03/26	5	23.10	8	22.81	22.85	-3	5,381	-0.06%
2021/03/25	28	23.85	22	23.15	23.05	6	5,506	0.11%
2021/03/24	14	22.88	41	23.40	23.70	-27	5,087	-0.53%
2021/03/23	4	21.71	15	21.81	21.55	-11	4,828	-0.23%
2021/03/22	0	0.00	9	21.76	21.65	-9	4,831	-0.19%
2021/03/19	12	21.51	9	21.54	21.40	3	4,847	0.06%
2021/03/18	10	21.52	0	0.00	21.20	10	4,958	0.20%
2021/03/17	2	21.40	0	0.00	21.30	2	5,302	0.04%
2021/03/16	3	21.25	2	21.35	21.20	1	5,381	0.02%
2021/03/15	4	21.25	3	21.25	21.20	1	5,666	0.02%
2021/03/12	3	20.82	1	20.75	20.70	2	5,736	0.03%
2021/03/11	4	20.98	8	21.00	20.85	-4	5,752	-0.07%
2021/03/09	0	0.00	5	20.05	20.40	-5	5,805	-0.09%
2021/03/05	11	21.02	0	0.00	20.75	11	5,789	0.19%
2021/03/04	5	21.20	4	21.21	21.25	1	5,785	0.02%
2021/03/03	17	21.53	2	21.25	21.20	15	5,833	0.26%
2021/03/02	31	23.06	10	22.55	22.10	21	5,874	0.36%
2021/02/26	3	22.28	0	0.00	22.45	3	5,582	0.05%
2021/02/25	6	22.68	16	22.46	22.70	-10	5,441	-0.18%
2021/02/24	2	22.30	19	22.47	22.55	-17	5,189	-0.33%
2021/02/23	30	21.63	8	22.00	22.10	22	4,922	0.45%
2021/02/22	6	21.48	0	0.00	21.50	6	4,842	0.12%
2021/02/19	15	21.71	1	21.10	20.90	14	4,772	0.29%
2021/02/18	7	20.40	11	21.05	21.35	-4	4,663	-0.09%
2021/02/17	2	19.90	5	19.50	19.90	-3	4,613	-0.07%
2021/02/05	1	18.80	0	0.00	18.70	1	4,665	0.02%
2021/02/04	3	19.05	7	19.43	19.00	-4	4,662	-0.09%
2021/02/03	3	19.22	0	0.00	19.40	3	4,657	0.06%
2021/02/02	4	19.25	12	18.90	19.80	-8	4,761	-0.17%
2021/02/01	3	18.17	2	19.05	18.10	1	4,687	0.02%
2021/01/29	1	18.75	1	18.25	18.30	0	4,645	0.00%
2021/01/28	0	0.00	4	18.85	18.75	-4	4,664	-0.09%
2021/01/27	1	19.05	0	0.00	19.20	1	4,738	0.02%
2021/01/26	3	19.60	0	0.00	18.95	3	4,752	0.06%
2021/01/25	4	19.28	11	19.30	19.60	-7	4,849	-0.14%
2021/01/22	6	19.20	0	0.00	19.20	6	4,872	0.12%
2021/01/21	0	0.00	4	19.65	19.20	-4	4,873	-0.08%
2021/01/20	0	0.00	1	19.80	19.25	-1	4,948	-0.02%
2021/01/19	0	0.00	7	20.60	20.65	-7	4,959	-0.14%
2021/01/18	20	20.93	4	21.16	21.00	16	4,951	0.32%
2021/01/15	11	21.06	9	21.14	20.80	2	5,032	0.04%
2021/01/14	38	21.12	10	21.02	21.10	28	5,011	0.56%
2021/01/13	8	20.56	9	19.57	20.50	-1	4,911	-0.02%
2021/01/11	10	19.35	0	0.00	19.85	10	4,863	0.21%
2021/01/08	10	20.35	1	19.35	19.35	9	4,832	0.19%
2021/01/07	10	20.35	0	0.00	20.35	10	4,757	0.21%
2021/01/06	24	20.98	0	0.00	20.35	24	4,723	0.51%
2021/01/05	0	0.00	1	21.05	21.10	-1	4,655	-0.02%
2021/01/04	6	22.03	10	22.06	21.60	-4	4,596	-0.09%
2020/12/31	3	21.17	2	21.03	20.85	1	4,363	0.02%
2020/12/30	23	21.28	18	20.60	20.65	5	4,258	0.12%
2020/12/29	8	21.44	4	21.59	20.90	4	4,213	0.09%
2020/12/28	5	21.78	14	21.66	21.70	-9	4,144	-0.22%
2020/12/25	1	20.35	0	0.00	20.90	1	4,005	0.02%
2020/12/24	27	20.82	65	21.01	20.55	-38	3,945	-0.96%
2020/12/23	6	20.08	8	19.88	20.00	-2	3,774	-0.05%
2020/12/22	44	20.46	2	20.55	19.55	42	3,729	1.13%
2020/12/21	17	20.38	37	20.82	20.95	-20	3,592	-0.56%
2020/12/18	35	19.34	12	19.53	19.55	23	3,392	0.68%
2020/12/17	0	0.00	2	18.63	18.65	-2	3,306	-0.06%
2020/12/16	6	18.85	0	0.00	18.55	6	3,291	0.18%
2020/12/15	1	18.90	10	18.55	18.50	-9	3,263	-0.28%
2020/12/14	3	20.33	8	20.40	19.65	-5	3,211	-0.16%
2020/12/11	31	20.66	17	20.42	20.15	14	3,069	0.46%
2020/12/10	1	19.75	15	19.31	19.65	-14	2,707	-0.52%
2020/12/09	61	19.07	60	19.36	19.60	1	2,613	0.04%
2020/12/08	10	18.19	0	0.00	18.20	10	2,358	0.42%
2020/12/04	4	17.78	8	17.79	17.50	-4	2,247	-0.18%
2020/12/02	0	0.00	1	17.40	17.45	-1	2,192	-0.05%
2020/12/01	0	0.00	3	17.53	17.55	-3	2,197	-0.14%
2020/11/30	20	17.48	0	0.00	17.40	20	2,191	0.91%
2020/11/27	17	17.71	20	17.82	17.70	-3	2,172	-0.14%
2020/11/26	10	17.50	10	17.60	17.50	0	2,092	0.00%
2020/11/24	0	0.00	7	17.21	16.95	-7	1,952	-0.36%
2020/11/23	0	0.00	10	17.15	17.15	-10	1,935	-0.52%
2020/11/20	11	17.88	20	17.75	17.30	-9	1,917	-0.47%
2020/11/19	18	17.42	2	17.30	17.55	16	1,846	0.87%
2020/11/18	6	17.09	1	17.20	16.90	5	1,754	0.28%
2020/11/17	1	17.05	10	16.95	16.95	-9	1,737	-0.52%
2020/11/16	24	17.34	13	17.41	17.60	11	1,714	0.64%
2020/11/13	11	17.07	25	16.80	17.20	-14	1,567	-0.89%
2020/11/12	10	15.95	7	15.89	15.70	3	1,463	0.21%
2020/11/11	7	16.16	10	16.00	16.00	-3	1,462	-0.21%
2020/11/10	18	15.97	0	0.00	16.30	18	1,408	1.28%
2020/11/05	1	16.05	1	16.20	15.65	0	1,247	0.00%
2020/11/04	0	0.00	8	15.25	15.80	-8	1,207	-0.66%
2020/11/03	0	0.00	50	15.68	15.55	-50	1,123	-4.45%
2020/11/02	7	16.01	15	16.15	15.70	-8	1,096	-0.73%
2020/10/30	5	15.23	0	0.00	15.55	5	981	0.51%
2020/10/28	3	15.58	10	15.64	15.40	-7	927	-0.75%
2020/10/27	0	0.00	3	14.65	15.00	-3	829	-0.36%
2020/10/23	54	15.27	7	15.07	14.60	47	757	6.20%
2020/10/22	1	14.50	0	0.00	14.95	1	637	0.16%
2020/10/21	4	14.55	2	14.55	14.50	2	591	0.34%
2020/10/20	1	14.10	5	14.20	14.30	-4	484	-0.83%
2020/10/12	0	0.00	6	12.90	12.65	-6	475	-1.26%
2020/09/30	6	12.85	0	0.00	12.90	6	522	1.15%
2020/09/25	2	12.65	0	0.00	12.55	2	605	0.33%
2020/09/14	0	0.00	3	13.65	13.50	-3	705	-0.43%
2020/09/11	2	13.60	4	13.65	13.55	-2	704	-0.28%
2020/09/08	0	0.00	4	14.85	14.75	-4	658	-0.61%
2020/09/07	5	15.65	2	14.90	14.80	3	658	0.46%
2020/09/03	2	15.20	7	14.59	14.80	-5	619	-0.81%
2020/08/31	8	14.40	0	0.00	14.35	8	608	1.31%
2020/08/28	2	14.40	0	0.00	14.30	2	607	0.33%
2020/08/26	1	14.30	1	14.20	14.15	0	605	0.00%
2020/08/19	9	14.56	0	0.00	14.35	9	595	1.51%
2020/08/05	10	13.75	0	0.00	13.75	10	559	1.79%
2020/07/22	0	0.00	10	14.15	14.10	-10	592	-1.69%
2020/07/21	2	14.15	0	0.00	14.00	2	587	0.34%
2020/07/17	0	0.00	1	14.00	13.90	-1	590	-0.17%
2020/07/08	0	0.00	8	13.93	14.30	-8	563	-1.42%
2020/07/06	1	14.40	0	0.00	14.55	1	528	0.19%
2020/07/03	3	15.20	0	0.00	15.20	3	507	0.59%
2020/07/02	0	0.00	13	15.15	15.15	-13	501	-2.59%
2020/07/01	7	15.64	0	0.00	15.15	7	491	1.42%
2020/06/30	3	14.53	2	14.93	15.40	1	437	0.23%
2020/06/08	1	14.40	0	0.00	14.45	1	464	0.22%
2020/06/05	4	14.35	0	0.00	14.35	4	461	0.87%
2020/05/26	2	13.90	0	0.00	13.90	2	468	0.43%
2020/05/22	1	13.90	0	0.00	13.90	1	467	0.21%
2020/05/21	0	0.00	4	14.26	14.25	-4	467	-0.86%
2020/05/15	0	0.00	1	14.50	14.00	-1	453	-0.22%
2020/05/11	13	14.99	0	0.00	14.85	13	441	2.94%
2020/05/04	0	0.00	1	13.75	14.00	-1	425	-0.23%
2020/04/28	5	13.25	6	13.82	13.95	-1	426	-0.23%
2020/04/13	6	11.84	0	0.00	11.85	6	421	1.42%
2020/04/06	0	0.00	2	10.30	10.30	-2	411	-0.49%
2020/03/31	2	10.25	0	0.00	10.10	2	416	0.48%
2020/03/13	1	11.65	0	0.00	11.65	1	380	0.26%
2020/03/09	1	14.40	0	0.00	14.35	1	346	0.29%
2020/02/05	5	15.42	0	0.00	15.15	5	731	0.68%
2020/02/04	2	15.15	0	0.00	15.15	2	748	0.27%
2020/02/03	2	14.65	0	0.00	14.50	2	752	0.27%
2020/01/20	0	0.00	1	17.50	17.35	-1	756	-0.13%
2020/01/17	0	0.00	1	17.60	17.50	-1	777	-0.13%
2020/01/08	0	0.00	30	16.80	16.80	-30	898	-3.34%
2020/01/02	0	0.00	1	18.20	18.20	-1	923	-0.11%
2019/12/30	0	0.00	1	18.05	18.05	-1	937	-0.11%
2019/12/27	1	18.10	0	0.00	18.10	1	950	0.11%
2019/12/24	1	18.00	0	0.00	17.90	1	1,251	0.08%
2019/12/20	2	17.95	1	18.00	18.00	1	1,291	0.08%
2019/12/11	3	18.08	4	18.25	18.15	-1	1,664	-0.06%
2019/12/10	0	0.00	2	18.30	18.10	-2	1,699	-0.12%
2019/12/05	4	18.25	0	0.00	18.05	4	1,938	0.21%
2019/11/28	3	18.67	3	18.83	18.70	0	1,975	0.00%
2019/11/19	7	18.56	0	0.00	18.45	7	2,013	0.35%
2019/11/08	0	0.00	1	18.85	18.85	-1	1,973	-0.05%
2019/11/06	1	18.75	0	0.00	18.60	1	1,954	0.05%
2019/11/05	0	0.00	3	18.75	18.80	-3	1,925	-0.16%
2019/11/04	30	18.60	0	0.00	18.60	30	1,911	1.57%
2019/10/30	1	18.15	0	0.00	18.10	1	1,890	0.05%
2019/10/25	1	18.35	0	0.00	18.35	1	1,923	0.05%
2019/10/24	0	0.00	1	19.10	18.80	-1	1,934	-0.05%
2019/10/22	0	0.00	1	18.45	18.40	-1	2,073	-0.05%
2019/10/17	1	18.75	3	18.77	19.00	-2	2,072	-0.10%
2019/10/15	0	0.00	2	18.35	18.40	-2	2,052	-0.10%
2019/10/14	0	0.00	1	18.35	18.15	-1	2,050	-0.05%
2019/10/08	3	17.83	0	0.00	17.70	3	2,039	0.15%
2019/10/07	0	0.00	3	18.65	18.35	-3	2,026	-0.15%
2019/10/03	3	18.50	0	0.00	18.65	3	2,021	0.15%
2019/10/01	50	18.77	51	18.26	18.85	-1	1,995	-0.05%
2019/09/27	26	19.28	19	19.93	18.45	7	1,944	0.36%
2019/09/24	1	18.80	2	18.70	18.70	-1	1,684	-0.06%
2019/09/20	6	18.65	2	19.10	18.85	4	1,655	0.24%
2019/09/19	0	0.00	2	18.40	18.50	-2	1,511	-0.13%
2019/09/18	0	0.00	21	18.33	18.20	-21	1,460	-1.44%
2019/09/16	1	18.05	11	18.01	18.45	-10	1,396	-0.72%
2019/09/12	0	0.00	10	18.10	18.05	-10	1,334	-0.75%
2019/09/11	0	0.00	3	18.12	18.35	-3	1,298	-0.23%
2019/09/10	3	18.02	3	18.00	18.05	0	1,230	0.00%
2019/09/09	9	18.04	15	18.33	18.65	-6	1,196	-0.50%
2019/09/06	0	17.80	0	0.00	17.85	0	1,097	0.00%
2019/09/05	4	17.51	0	0.00	17.40	4	1,080	0.37%
2019/09/04	1	17.50	0	0.00	17.45	1	1,075	0.09%
2019/09/03	0	0.00	2	17.45	17.45	-2	1,072	-0.19%
2019/09/02	0	0.00	1	17.50	17.70	-1	1,063	-0.09%
2019/08/30	0	0.00	3.1	17.48	17.30	-3.1	1,048	-0.29%
2019/08/29	5	17.22	1	17.25	17.25	4	1,019	0.39%
2019/08/28	0	0.00	8	17.34	17.20	-8	1,001	-0.80%
2019/08/27	4.1	16.50	0	0.00	16.75	4.1	970	0.42%
2019/08/22	1	16.60	1	17.30	16.60	0	965	0.00%
2019/08/16	0	0.00	1	16.50	16.45	-1	929	-0.11%
2019/08/14	5	16.52	6	16.68	16.40	-1	939	-0.11%
2019/08/13	7	16.57	13	16.51	16.40	-6	933	-0.64%
2019/08/08	0	0.00	10	15.50	15.60	-10	911	-1.10%
2019/08/05	2	15.63	2	15.40	15.45	0	923	0.00%
2019/07/31	2	16.60	0	0.00	16.70	2	958	0.21%
2019/07/30	0	0.00	1	17.00	16.60	-1	954	-0.10%
2019/07/29	6	16.98	1	17.30	16.80	5	949	0.53%
2019/07/26	5	17.07	2	17.18	17.10	3	938	0.32%
2019/07/25	16	17.30	3	17.28	17.25	13	911	1.43%
2019/07/24	0	0.00	3	16.57	16.45	-3	792	-0.38%
2019/07/23	0	0.00	1	15.10	15.10	-1	747	-0.13%
2019/07/16	4	15.10	0	0.00	15.25	4	1,163	0.34%
2019/07/11	1	15.30	0	0.00	15.30	1	1,230	0.08%
2019/07/05	5	15.55	0	0.00	15.55	5	1,701	0.29%
2019/06/28	2	15.18	0	0.00	15.15	2	2,082	0.10%
2019/06/27	0	0.00	1	15.20	15.10	-1	2,405	-0.04%
2019/06/26	0	0.00	1	15.05	15.05	-1	2,464	-0.04%
2019/06/25	1	15.30	0	0.00	15.15	1	2,468	0.04%
2019/06/21	1	15.40	5	15.25	15.25	-4	2,513	-0.16%
2019/06/17	0	0.00	5	15.48	15.15	-5	2,794	-0.18%
2019/06/14	6	15.43	0	0.00	15.30	6	3,046	0.20%
2019/06/12	6	14.73	0	0.00	14.75	6	3,029	0.20%
2019/06/03	1	14.40	0	0.00	14.30	1	3,039	0.03%
2019/05/27	0	0.00	1	14.15	14.30	-1	3,066	-0.03%
2019/05/21	2	14.35	0	0.00	14.80	2	3,061	0.07%
2019/05/20	10	14.92	0	0.00	14.55	10	3,049	0.33%
2019/05/17	1	15.00	1	15.45	15.00	0	3,043	0.00%
2019/05/16	1	15.60	0	0.00	15.55	1	3,033	0.03%
2019/05/15	2	16.10	1	16.15	16.05	1	3,022	0.03%
2019/05/13	2	16.08	1	16.05	16.00	1	3,017	0.03%
2019/05/10	5	16.80	0	0.00	16.20	5	3,004	0.17%
2019/05/09	0	0.00	1	16.45	16.60	-1	3,012	-0.03%
2019/05/06	1	17.70	0	0.00	17.70	1	2,963	0.03%
2019/05/03	3	18.60	1	18.65	18.60	2	2,940	0.07%
2019/04/30	0	0.00	1	18.40	18.50	-1	2,943	-0.03%
2019/04/26	5	19.35	4	19.34	18.95	1	2,917	0.03%
2019/04/25	2	19.80	9	20.02	19.60	-7	2,877	-0.24%
2019/04/24	4	19.83	0.1	19.85	19.80	4	2,807	0.14%
2019/04/23	0	0.00	8	19.71	19.60	-8	2,675	-0.30%
2019/04/19	0	0.00	2	18.60	18.60	-2	2,504	-0.08%
2019/04/18	2	18.50	8	18.49	18.35	-6	2,494	-0.24%
2019/04/17	2	19.10	0	0.00	18.90	2	2,481	0.08%
2019/04/16	5	19.23	27	18.97	19.10	-22	2,473	-0.89%
2019/04/15	32	19.74	12	19.76	19.60	20	2,458	0.81%
2019/04/12	5	19.35	35	19.35	19.50	-30	2,326	-1.29%
2019/04/11	16	19.09	3	19.17	19.15	13	2,177	0.60%
2019/04/09	24.1	18.86	22	18.64	19.00	2.1	2,034	0.10%
2019/04/08	17	19.03	1	18.75	18.90	16	1,926	0.83%
2019/04/03	1	18.65	3	18.90	18.60	-2	1,828	-0.11%
2019/04/02	10	18.70	1	18.65	18.70	9	1,801	0.50%
2019/04/01	17	18.81	44	18.78	19.00	-27	1,745	-1.55%
2019/03/29	19	17.84	2	17.50	17.90	17	1,427	1.19%
2019/03/28	3	17.35	10	17.35	17.25	-7	1,376	-0.51%
2019/03/26	10	17.56	0	0.00	17.65	10	1,408	0.71%
2019/03/25	1	17.40	0	0.00	17.25	1	1,393	0.07%
2019/03/22	12	18.05	25	17.90	17.80	-13	1,400	-0.93%
2019/03/21	16	18.00	0	0.00	18.10	16	1,388	1.15%
2019/03/20	64	18.15	7	18.16	18.20	57	1,404	4.06%
2019/03/19	2	17.50	3	17.23	18.00	-1	1,200	-0.08%
2019/03/12	2	16.70	10	16.60	16.65	-8	1,067	-0.75%
2019/03/11	0	0.00	10	16.55	16.60	-10	1,120	-0.89%
2019/03/07	1	16.75	0	0.00	16.80	1	1,334	0.07%
2019/03/04	1	17.10	0	0.00	17.05	1	1,812	0.06%
2019/02/26	0	0.00	2	17.30	17.20	-2	1,880	-0.11%
2019/02/25	2	17.00	2	17.00	17.10	0	1,904	0.00%
2019/02/11	0	0.00	1	17.15	17.20	-1	2,008	-0.05%
2019/01/21	2	17.00	0	0.00	17.15	2	1,997	0.10%
2019/01/17	1	17.55	0	0.00	17.35	1	1,990	0.05%
2018/12/28	0	0.00	1	17.55	17.50	-1	1,868	-0.05%
2018/12/19	0	0.00	0.1	17.60	17.50	-0.1	1,759	-0.01%
2018/12/18	0	0.00	11	17.61	17.65	-11	1,736	-0.63%
2018/12/07	1	17.20	0	0.00	17.40	1	1,539	0.06%
2018/12/06	0	0.00	1	16.60	16.75	-1	1,507	-0.07%
2018/12/04	6	18.06	7	18.15	18.15	-1	1,438	-0.07%
2018/12/03	13	18.03	31	18.01	18.10	-18	1,385	-1.30%
2018/11/30	16	18.23	4	18.21	18.00	12	1,309	0.92%
2018/11/29	15	18.40	5	18.45	18.75	10	1,161	0.86%
2018/11/28	31	17.62	13	17.54	17.60	18	935	1.92%
2018/11/26	9	16.56	0	0.00	16.70	9	672	1.34%
2018/11/23	0	0.00	6	16.88	16.55	-6	641	-0.94%
2018/11/22	1	16.55	5	16.85	17.20	-4	591	-0.68%
2018/11/21	16	16.30	0	0.00	16.35	16	529	3.02%
2018/11/19	1	15.40	0	0.00	15.75	1	478	0.21%
2018/11/15	0	0.00	1	15.35	15.40	-1	463	-0.22%
2018/11/14	1	15.20	0	0.00	15.15	1	445	0.22%
2018/10/31	1	15.35	0	0.00	15.40	1	392	0.25%
2018/10/25	0	0.00	10	15.15	15.50	-10	370	-2.70%
2018/08/21	0	0.00	1	18.15	18.65	-1	961	-0.10%
2018/08/14	0	0.00	1	17.50	17.60	-1	971	-0.10%
2018/08/02	0	0.00	1	18.60	18.45	-1	994	-0.10%
2018/07/31	1	18.70	0	0.00	18.95	1	987	0.10%
2018/07/26	1	19.35	0	0.00	19.30	1	975	0.10%
2018/07/19	1	19.85	0	0.00	20.00	1	934	0.11%
2018/07/17	0	0.00	1	19.80	19.80	-1	893	-0.11%
2018/07/09	0	0.00	34	19.70	19.60	-34	831	-4.09%
2018/07/06	0	0.00	4	19.50	19.80	-4	824	-0.49%
2018/07/05	10	20.55	0	0.00	20.20	10	819	1.22%
2018/07/02	0	0.00	2	20.50	20.50	-2	756	-0.26%
2018/06/29	7	20.83	7	20.63	20.55	0	741	0.00%
2018/06/28	0	0.00	4	20.90	20.60	-4	699	-0.57%
2018/06/27	45	20.55	1	20.60	20.55	44	655	6.72%
2018/06/22	0	0.00	1	19.25	19.30	-1	555	-0.18%
2018/06/15	0	0.00	4	18.90	18.95	-4	530	-0.75%
2018/06/07	0	0.00	1	18.90	19.10	-1	466	-0.21%
2018/06/06	1	19.00	0	0.00	19.05	1	460	0.22%
2018/06/05	4	18.90	0	0.00	18.90	4	452	0.88%
2018/05/25	1	16.40	0	0.00	16.60	1	415	0.24%
2018/05/23	0	0.00	15	16.25	16.35	-15	409	-3.66%
2018/05/11	0	0.00	4	16.80	17.00	-4	423	-0.94%
2018/04/27	0	0.00	1	17.20	17.15	-1	569	-0.18%
2018/04/10	0	0.00	2	17.75	17.90	-2	630	-0.32%
2018/03/23	2	18.95	0	0.00	18.80	2	608	0.33%
2018/03/15	3	20.00	3	19.80	19.90	0	613	0.00%
2018/03/09	0	0.00	2	19.75	19.65	-2	632	-0.32%
2018/03/08	3	20.10	3	19.80	19.75	0	705	0.00%
2018/03/07	3	19.57	0	0.00	19.35	3	710	0.42%
2018/02/02	0	0.00	1	20.45	20.55	-1	726	-0.14%
2018/01/31	0	0.00	1	21.00	20.80	-1	707	-0.14%
2018/01/30	4	21.20	4	21.25	21.30	0	686	0.00%
2018/01/29	0	0.00	1	20.25	20.25	-1	581	-0.17%
2018/01/25	0	0.00	5	20.00	20.00	-5	572	-0.87%
2018/01/24	0	0.00	1	20.00	20.05	-1	573	-0.17%
2018/01/23	1	20.00	0	0.00	20.05	1	573	0.17%
2018/01/22	0	0.00	1	20.25	20.10	-1	574	-0.17%
2018/01/19	0	0.00	1	20.15	20.15	-1	573	-0.17%
2018/01/16	1	20.40	0	0.00	20.30	1	564	0.18%
2018/01/15	2	20.25	0	0.00	20.30	2	555	0.36%
2018/01/08	1	20.05	0	0.00	19.50	1	516	0.19%
2018/01/05	1	19.65	0	0.00	19.90	1	506	0.20%
2018/01/04	1	19.60	0	0.00	19.60	1	501	0.20%
2018/01/02	0	0.00	1	19.05	19.10	-1	490	-0.20%