萬泰科 (6190)-群益金鼎-高雄券商分點個股進出

台股 » 個股 » 萬泰科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

萬泰科

(6190)

可現股當沖

股價
41.70
漲跌
▲1.65
漲幅
+4.12%
成交量
21,403張
產業
上櫃通信網路類股
186人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

萬泰科 (6190)籌碼相關－群益金鼎-高雄券商分點個股進出

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

群益金鼎-高雄券商分點個股進出
群益金鼎-高雄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
2024/05/22	12	40.48	20	41.01	41.70	-8	3,847	-0.21%
2024/05/21	6	38.84	18	38.65	40.05	-12	3,501	-0.34%
2024/05/20	1	38.25	5	38.38	38.20	-4	3,342	-0.12%
2024/05/16	11	37.11	1	36.85	36.90	10	3,273	0.31%
2024/05/15	1	36.80	0	0.00	36.85	1	3,269	0.03%
2024/05/14	1	36.40	0	0.00	36.50	1	3,258	0.03%
2024/05/13	0	0.00	2	36.35	36.50	-2	3,249	-0.06%
2024/05/10	0	0.00	11	36.66	36.25	-11	3,241	-0.34%
2024/05/09	4	37.14	1	37.20	36.65	3	3,226	0.09%
2024/05/08	0	0.00	6	36.98	36.90	-6	3,209	-0.19%
2024/05/07	5	37.06	2	37.15	37.00	3	3,197	0.09%
2024/05/06	1	37.40	0	0.00	36.50	1	3,168	0.03%
2024/05/03	11	38.78	1	37.95	37.50	10	3,122	0.32%
2024/05/02	2	38.20	4	38.50	38.65	-2	3,094	-0.06%
2024/04/30	13	38.66	6.1	38.59	38.30	6.9	2,992	0.23%
2024/04/29	4	38.35	1	38.40	38.35	3	2,766	0.11%
2024/04/26	6	38.60	2	38.80	38.70	4	2,719	0.15%
2024/04/24	5	38.97	12	38.57	38.60	-7	2,525	-0.28%
2024/04/23	2	36.75	3	36.88	36.70	-1	2,260	-0.04%
2024/04/22	2	36.25	3	36.75	36.80	-1	2,247	-0.04%
2024/04/19	6	35.73	9	36.16	37.10	-3	2,218	-0.14%
2024/04/18	0	0.00	1	37.60	37.05	-1	2,165	-0.05%
2024/04/17	4	37.54	8	37.00	37.45	-4	2,132	-0.19%
2024/04/16	3	34.88	3	34.55	35.15	0	2,051	0.00%
2024/04/15	3	36.33	3	35.82	36.10	0	2,020	0.00%
2024/04/12	0	0.00	2	36.68	36.65	-2	1,997	-0.10%
2024/04/11	0	0.00	1	36.60	36.15	-1	1,977	-0.05%
2024/04/10	1	36.75	2	36.58	36.60	-1	1,961	-0.05%
2024/04/09	9	36.37	0	0.00	36.65	9	1,932	0.47%
2024/04/03	3	36.13	2	36.70	36.50	1	1,871	0.05%
2024/04/01	0	0.00	10	35.33	35.60	-10	1,781	-0.56%
2024/03/29	3	35.72	1	35.55	35.35	2	1,766	0.11%
2024/03/28	4	36.58	0	0.00	36.40	4	1,736	0.23%
2024/03/27	1	35.05	10	36.14	36.25	-9	1,696	-0.53%
2024/03/25	1	35.10	1	34.90	35.15	0	1,601	0.00%
2024/03/22	0	35.35	0	0.00	34.90	0	1,594	0.00%
2024/03/21	0	35.65	0	0.00	35.35	0	1,576	0.00%
2024/03/20	3	34.90	2	35.15	35.55	1	1,552	0.06%
2024/03/19	2	35.38	0	0.00	34.85	2	1,519	0.13%
2024/03/18	3	35.73	0	0.00	35.75	3	1,487	0.20%
2024/03/15	4	35.41	3	35.80	35.45	1	1,428	0.07%
2024/03/14	1	34.70	2	35.15	35.35	-1	1,271	-0.08%
2024/03/13	2	34.50	0	0.00	34.45	2	1,200	0.17%
2024/03/12	0	0.00	1	34.50	34.40	-1	1,113	-0.09%
2024/03/08	1	34.50	5	34.20	34.90	-4	1,039	-0.38%
2024/03/07	1	34.00	1	34.75	34.15	0	894	0.00%
2024/03/06	0	0.00	10	34.47	34.45	-10	735	-1.36%
2024/03/05	1	33.15	5	33.18	33.15	-4	673	-0.59%
2024/03/04	1	32.65	0	0.00	32.70	1	642	0.16%
2024/02/19	0	0.00	2	31.95	31.90	-2	587	-0.34%
2024/02/16	0	0.00	2	31.40	31.55	-2	577	-0.35%
2024/01/22	3	31.47	1	31.50	30.80	2	520	0.38%
2024/01/19	0	0.00	2	30.93	31.50	-2	482	-0.41%
2024/01/17	6	29.60	0	0.00	29.50	6	424	1.41%
2024/01/16	1	29.80	0	0.00	29.80	1	426	0.23%
2024/01/15	2	29.95	0	0.00	30.05	2	426	0.47%
2024/01/05	0	0.00	1	30.70	30.60	-1	461	-0.22%
2024/01/04	0	0.00	1	31.00	30.50	-1	464	-0.22%
2024/01/02	1	31.00	2	31.10	31.15	-1	485	-0.21%
2023/12/29	2	30.78	1	30.70	30.70	1	484	0.21%
2023/12/28	2	30.55	0	0.00	30.55	2	485	0.41%
2023/12/08	0	0.00	1	31.45	31.30	-1	673	-0.15%
2023/12/01	1	31.65	0	0.00	31.55	1	709	0.14%
2023/11/22	1	30.85	1	30.85	30.75	0	708	0.00%
2023/11/21	0	0.00	2	30.80	30.65	-2	712	-0.28%
2023/11/13	0	0.00	3	29.65	29.65	-3	748	-0.40%
2023/10/31	0	0.00	5	29.95	29.65	-5	993	-0.50%
2023/10/19	1	30.10	1	30.05	30.10	0	1,979	0.00%
2023/10/03	2	33.85	0	0.00	33.70	2	2,843	0.07%
2023/09/25	0	0.00	2	33.85	33.85	-2	3,103	-0.06%
2023/09/22	7	34.29	5	33.99	34.00	2	3,147	0.06%
2023/09/21	0	0.00	120	32.74	32.85	-120	3,137	-3.82%	大賣/鉅額交易
2023/09/19	20	34.30	0	0.00	33.80	20	3,306	0.60%
2023/09/18	105	34.85	8	34.84	34.60	97	3,297	2.94%	大買/
2023/09/11	1	33.00	140	33.01	32.85	-139	3,441	-4.04%	大賣/鉅額交易
2023/09/07	22	34.12	10	34.15	33.85	12	3,454	0.35%
2023/09/06	65	33.99	0	0.00	34.30	65	3,475	1.87%
2023/09/05	21	33.61	0	0.00	34.00	21	3,500	0.60%
2023/09/04	44	32.88	0	0.00	32.85	44	3,632	1.21%
2023/08/29	1	32.30	1	32.35	32.35	0	3,814	0.00%
2023/08/25	1	33.35	7	33.54	33.15	-6	4,009	-0.15%
2023/08/24	1	33.90	0	0.00	33.40	1	4,046	0.02%
2023/08/23	2	33.05	2	33.60	33.60	0	4,219	0.00%
2023/08/18	1	34.00	0	0.00	33.55	1	4,548	0.02%
2023/08/14	2	33.95	4	33.38	33.00	-2	4,670	-0.04%
2023/08/11	5	34.70	10	34.40	34.40	-5	4,652	-0.11%
2023/08/10	15	35.18	0	0.00	34.85	15	4,635	0.32%
2023/08/09	17	35.44	20	35.30	36.10	-3	4,609	-0.07%
2023/08/08	16	36.09	0	0.00	35.50	16	4,570	0.35%
2023/08/04	3	36.62	0	0.00	36.60	3	4,518	0.07%
2023/08/02	20	37.37	10	38.03	37.40	10	4,489	0.22%
2023/08/01	13	37.76	5	38.00	37.90	8	4,341	0.18%
2023/07/31	12	39.14	183	39.85	38.45	-171	4,296	-3.98%	大賣/鉅額交易
2023/07/28	208	39.07	27	38.36	39.25	181	4,078	4.44%	大買/鉅額交易
2023/07/27	11	37.00	1	36.60	37.00	10	3,777	0.26%
2023/07/26	2	35.25	0	0.00	35.25	2	3,733	0.05%
2023/07/24	2	34.70	2	34.90	34.90	0	3,676	0.00%
2023/07/20	0	0.00	12	36.41	36.15	-12	3,630	-0.33%
2023/07/19	40	36.53	0	0.00	35.80	40	3,616	1.11%
2023/07/18	61	37.46	0	0.00	37.35	61	3,587	1.70%
2023/07/17	9	37.26	0	0.00	37.35	9	3,554	0.25%
2023/07/14	29	37.40	11	37.42	37.30	18	3,521	0.51%
2023/07/13	2.1	36.43	0	0.00	36.35	2.1	3,435	0.06%
2023/07/12	0	0.00	1	35.00	35.45	-1	3,547	-0.03%
2023/07/11	1	35.00	17	33.77	34.75	-16	3,462	-0.46%
2023/07/10	2	33.35	6	33.07	33.30	-4	3,402	-0.12%
2023/07/07	12	36.24	0	0.00	36.30	12	3,361	0.36%
2023/07/06	0	0.00	1	36.50	36.50	-1	3,323	-0.03%
2023/07/05	0	0.00	2	36.00	36.00	-2	3,287	-0.06%
2023/07/04	3	36.90	6	36.50	36.70	-3	3,243	-0.09%
2023/07/03	1	37.70	1	37.10	36.70	0	3,206	0.00%
2023/06/30	0	0.00	5	36.55	36.50	-5	3,117	-0.16%
2023/06/29	6.8	36.15	5	36.31	36.00	1.8	3,067	0.06%
2023/06/28	5	36.13	12	36.20	36.05	-7	3,028	-0.23%
2023/06/27	0	0.00	2	34.55	34.50	-2	2,875	-0.07%
2023/06/26	0	0.00	1	35.05	35.15	-1	2,867	-0.03%
2023/06/21	1	35.60	30	35.63	35.60	-29	2,870	-1.01%
2023/06/19	3	35.55	1	35.10	35.15	2	2,877	0.07%
2023/06/16	38	35.29	6	36.23	35.75	32	2,860	1.12%
2023/06/12	2	35.00	0	0.00	34.40	2	2,705	0.07%
2023/06/09	2	35.38	4	35.40	35.35	-2	2,686	-0.07%
2023/06/08	3	36.48	7	37.03	35.80	-4	2,662	-0.15%
2023/06/07	2	35.73	0	0.00	36.20	2	2,559	0.08%
2023/06/05	1	36.30	7	36.13	36.25	-6	2,655	-0.23%
2023/06/02	8	36.12	5	36.32	36.05	3	2,599	0.12%
2023/06/01	4	36.16	13	36.79	36.80	-9	2,531	-0.36%
2023/05/31	5	34.55	1	34.55	34.45	4	2,380	0.17%
2023/05/30	0	0.00	6	35.05	35.05	-6	2,406	-0.25%
2023/05/29	13	35.90	1	35.85	35.65	12	2,372	0.51%
2023/05/26	19	34.93	2	35.45	35.50	17	2,194	0.77%
2023/05/25	1	34.30	0	0.00	34.30	1	1,925	0.05%
2023/05/24	0	0.00	1	34.00	34.00	-1	1,892	-0.05%
2023/05/23	0	0.00	2	33.80	33.65	-2	1,856	-0.11%
2023/05/03	2	33.15	0	0.00	33.10	2	1,869	0.11%
2023/05/02	0	0.00	2	32.65	33.60	-2	1,869	-0.11%
2023/04/24	2	32.13	0	0.00	32.10	2	1,754	0.11%
2023/04/21	1	32.00	0	0.00	31.90	1	1,746	0.06%
2023/04/20	1	32.95	3	33.20	32.85	-2	1,718	-0.12%
2023/04/19	3	34.18	0	0.00	34.05	3	1,657	0.18%
2023/04/18	7	34.44	9	34.15	33.65	-2	1,595	-0.13%
2023/04/17	8	33.78	8	34.56	35.05	0	1,470	0.00%
2023/04/14	0	0.00	3	32.00	31.90	-3	1,215	-0.25%
2023/03/31	2	31.80	0	0.00	31.85	2	1,221	0.16%
2023/03/29	1	32.35	0	0.00	31.80	1	1,222	0.08%
2023/03/23	0	32.90	0	0.00	32.75	0	1,215	0.00%
2023/03/10	3	33.05	0	0.00	32.90	3	1,352	0.22%
2023/03/08	1	33.60	0	0.00	33.60	1	1,284	0.08%
2023/02/10	1	31.30	0	0.00	31.00	1	1,157	0.09%
2023/02/08	0	0.00	3	31.15	31.10	-3	1,138	-0.26%
2023/02/07	1	31.50	1	31.05	31.05	0	1,128	0.00%
2023/02/03	4	31.94	1	31.85	31.85	3	1,112	0.27%
2023/02/02	4	30.65	4	31.01	31.75	0	1,020	0.00%
2023/02/01	1	30.10	3	30.18	30.15	-2	997	-0.20%
2023/01/17	1	28.95	0	0.00	29.00	1	991	0.10%
2023/01/16	1	28.75	0	0.00	28.75	1	995	0.10%
2023/01/11	0	0.00	3	28.85	28.95	-3	1,014	-0.30%
2023/01/06	2	29.88	2	29.35	29.35	0	1,051	0.00%
2022/12/28	2	28.50	0	0.00	28.55	2	1,086	0.18%
2022/12/27	0	0.00	1	29.15	29.05	-1	1,094	-0.09%
2022/12/26	1	29.05	0	0.00	28.95	1	1,102	0.09%
2022/12/22	0	0.00	1	29.90	29.70	-1	1,118	-0.09%
2022/12/21	1	29.60	2	29.60	29.55	-1	1,148	-0.09%
2022/12/19	1	30.25	6	30.23	30.10	-5	1,218	-0.41%
2022/12/16	0	0.00	5	30.50	30.40	-5	1,260	-0.40%
2022/12/13	0	0.00	1	31.10	30.75	-1	1,300	-0.08%
2022/12/12	6	30.79	0	0.00	30.75	6	1,304	0.46%
2022/12/07	3	33.25	7	33.16	32.90	-4	1,309	-0.31%
2022/12/06	4	33.84	3	33.27	33.25	1	1,308	0.08%
2022/12/05	13	34.46	0	0.00	34.50	13	1,307	0.99%
2022/12/02	3	34.50	30	34.36	34.35	-27	1,266	-2.13%
2022/12/01	0	0.00	2	33.08	33.05	-2	1,221	-0.16%
2022/11/30	32	33.16	0	0.00	32.85	32	1,268	2.52%
2022/11/08	0	0.00	1	32.75	32.20	-1	3,127	-0.03%
2022/10/21	0	0.00	1	30.70	30.55	-1	3,723	-0.03%
2022/10/20	0	0.00	5	31.10	31.15	-5	3,780	-0.13%
2022/10/18	0	0.00	1	32.30	32.55	-1	3,768	-0.03%
2022/10/13	1	32.55	0	0.00	30.55	1	3,747	0.03%
2022/10/07	3	35.85	4	35.58	35.80	-1	3,716	-0.03%
2022/10/05	0	0.00	5	35.45	35.45	-5	3,738	-0.13%
2022/10/04	5	34.75	5	35.13	35.15	0	3,731	0.00%
2022/10/03	4	34.00	0	0.00	34.10	4	3,722	0.11%
2022/09/30	1	32.30	1	33.30	33.60	0	3,734	0.00%
2022/09/29	5	34.00	0	0.00	33.60	5	3,741	0.13%
2022/09/27	3	34.78	1	35.20	35.40	2	3,725	0.05%
2022/09/26	0	0.00	31	34.23	34.55	-31	3,730	-0.83%
2022/09/23	3	37.85	4	38.33	37.80	-1	3,711	-0.03%
2022/09/22	0	0.00	2	38.18	38.40	-2	3,688	-0.05%
2022/09/20	11	37.85	1	38.10	38.05	10	3,674	0.27%
2022/09/16	20	38.42	4	38.30	38.15	16	3,683	0.43%
2022/09/14	0	0.00	1	37.10	38.05	-1	3,721	-0.03%
2022/09/13	2	38.85	3	38.23	38.40	-1	3,727	-0.03%
2022/09/12	5	38.63	4	38.79	38.50	1	3,772	0.03%
2022/09/06	11	38.80	1	38.00	38.50	10	4,089	0.24%
2022/09/05	1	39.25	7	40.29	39.25	-6	4,124	-0.15%
2022/09/02	22	42.02	8	42.54	40.05	14	4,057	0.35%
2022/09/01	0	0.00	2	40.85	41.30	-2	3,641	-0.05%
2022/08/31	5	41.48	0	0.00	41.80	5	3,613	0.14%
2022/08/30	0	0.00	4	40.90	41.55	-4	3,649	-0.11%
2022/08/29	4	39.55	4	39.89	39.85	0	3,608	0.00%
2022/08/26	9	41.23	7	41.56	41.05	2	3,582	0.06%
2022/08/25	3	40.62	9	40.78	40.85	-6	3,486	-0.17%
2022/08/24	12	40.78	8	40.66	40.20	4	3,480	0.11%
2022/08/23	5	40.30	4	40.60	40.90	1	3,453	0.03%
2022/08/22	9	40.77	9	40.74	40.30	0	3,368	0.00%
2022/08/19	12	40.01	1	40.10	39.60	11	3,242	0.34%
2022/08/18	2	39.85	9	39.57	39.80	-7	3,224	-0.22%
2022/08/17	16	38.83	8	39.18	38.90	8	3,160	0.25%
2022/08/16	5	39.79	5	39.28	39.00	0	3,209	0.00%
2022/08/15	15	39.06	14	38.94	39.00	1	3,030	0.03%
2022/08/12	7	38.58	11	38.78	38.85	-4	2,969	-0.13%
2022/08/11	5	38.83	3	38.85	38.65	2	2,872	0.07%
2022/08/10	7	38.19	6	38.30	38.20	1	2,751	0.04%
2022/08/09	1	35.95	2	36.20	36.35	-1	2,578	-0.04%
2022/08/08	2	35.83	7	35.66	35.70	-5	2,636	-0.19%
2022/08/05	5	34.58	0	0.00	34.50	5	2,671	0.19%
2022/08/02	2	34.00	0	0.00	33.80	2	2,777	0.07%
2022/08/01	1	34.65	4	34.74	34.80	-3	2,799	-0.11%
2022/07/29	0	0.00	10	35.69	35.95	-10	2,797	-0.36%
2022/07/27	0	0.00	1	35.85	35.65	-1	2,795	-0.04%
2022/07/22	1	35.25	0	0.00	34.60	1	2,774	0.04%
2022/07/18	2	34.58	0	0.00	34.75	2	2,978	0.07%
2022/07/15	5	34.28	0	0.00	34.20	5	3,036	0.16%
2022/07/14	7	33.79	6	34.04	34.25	1	3,130	0.03%
2022/07/13	0	0.00	8	33.53	33.75	-8	3,198	-0.25%
2022/07/08	3	33.05	4	33.14	33.15	-1	4,194	-0.02%
2022/07/07	2	31.55	3	32.18	32.35	-1	4,254	-0.02%
2022/07/05	3	32.27	2	32.63	32.25	1	4,362	0.02%
2022/07/04	1	31.80	0	0.00	31.85	1	4,523	0.02%
2022/07/01	1	32.05	2	33.00	32.05	-1	4,529	-0.02%
2022/06/30	0	0.00	1	34.45	34.45	-1	4,517	-0.02%
2022/06/29	5	35.64	0	0.00	35.40	5	4,558	0.11%
2022/06/27	7	36.38	10	36.61	36.70	-3	4,757	-0.06%
2022/06/24	0	0.00	1	35.65	35.15	-1	4,860	-0.02%
2022/06/23	0	0.00	6	34.68	34.60	-6	5,120	-0.12%
2022/06/22	1	36.20	0	0.00	35.05	1	5,378	0.02%
2022/06/21	0	0.00	1	36.90	37.00	-1	5,397	-0.02%
2022/06/20	1	38.30	3	36.57	36.00	-2	5,406	-0.04%
2022/06/17	5	37.65	6	37.68	38.20	-1	5,381	-0.02%
2022/06/16	8	38.88	15	38.95	37.80	-7	5,332	-0.13%
2022/06/15	26	39.62	15	39.42	38.80	11	5,271	0.21%
2022/06/14	2	37.03	2	38.05	39.20	0	5,034	0.00%
2022/06/13	0	0.00	3	37.35	36.75	-3	4,943	-0.06%
2022/06/10	4	38.43	0	0.00	38.35	4	4,923	0.08%
2022/06/09	1	38.65	7	38.81	38.80	-6	4,912	-0.12%
2022/06/08	13	39.18	5	39.56	38.20	8	4,888	0.16%
2022/06/07	2	39.20	1	39.15	39.00	1	4,795	0.02%
2022/06/02	0	0.00	3	38.55	37.75	-3	4,734	-0.06%
2022/06/01	4	38.70	5	39.08	38.45	-1	4,748	-0.02%
2022/05/31	8	38.63	3	38.77	38.70	5	4,733	0.11%
2022/05/30	5	38.20	4	38.39	38.20	1	4,689	0.02%
2022/05/26	3	37.70	1	38.30	37.20	2	4,672	0.04%
2022/05/25	1	37.45	1	37.50	37.95	0	4,653	0.00%
2022/05/24	7	38.34	5	38.78	37.05	2	4,701	0.04%
2022/05/23	1	37.45	12	38.03	37.95	-11	4,628	-0.24%
2022/05/19	1	37.25	25	36.98	37.25	-24	4,702	-0.51%
2022/05/18	5	38.05	11	37.85	37.80	-6	4,731	-0.13%
2022/05/17	47	37.60	13	37.71	37.95	34	4,890	0.70%
2022/05/16	16	37.76	61	37.30	37.00	-45	4,912	-0.92%
2022/05/13	2	36.65	1	36.80	37.55	1	4,901	0.02%
2022/05/12	1	35.20	2	35.53	35.00	-1	4,987	-0.02%
2022/05/11	45	37.20	41	36.93	36.70	4	5,068	0.08%
2022/05/10	61	36.16	3	36.28	37.00	58	5,118	1.13%
2022/05/09	2	36.03	0	0.00	35.45	2	5,182	0.04%
2022/05/05	0	0.00	78	35.88	35.90	-78	5,534	-1.41%
2022/05/04	0	0.00	1	35.50	35.20	-1	5,557	-0.02%
2022/05/03	1	34.75	1	35.00	35.15	0	5,671	0.00%
2022/04/29	2	35.23	0	0.00	34.80	2	5,721	0.03%
2022/04/28	1	35.05	1	34.90	34.90	0	5,775	0.00%
2022/04/27	6	34.35	0	0.00	34.30	6	5,799	0.10%
2022/04/26	7	35.91	1	36.60	35.80	6	5,783	0.10%
2022/04/25	7	37.26	1	36.45	36.45	6	5,789	0.10%
2022/04/22	2	39.05	1	38.55	38.55	1	5,790	0.02%
2022/04/21	1	37.70	4	38.03	38.55	-3	5,761	-0.05%
2022/04/20	21	38.51	5.4	37.95	37.85	15.6	5,760	0.27%
2022/04/19	16	39.30	1	39.50	38.95	15	5,738	0.26%
2022/04/18	14	40.04	35	39.95	39.00	-21	5,773	-0.36%
2022/04/15	54	40.35	9	40.92	40.05	45	5,577	0.81%
2022/04/14	5	39.62	9	39.88	40.25	-4	5,294	-0.08%
2022/04/13	1	37.65	22	38.06	38.80	-21	5,063	-0.41%
2022/04/12	24	37.93	15	37.55	37.40	9	5,162	0.17%
2022/04/11	6	38.70	30	38.95	38.10	-24	5,229	-0.46%
2022/04/08	42	39.13	8	38.85	38.50	34	5,315	0.64%
2022/04/07	5	38.76	4	38.38	37.60	1	5,407	0.02%
2022/04/06	3	38.65	10	39.10	38.65	-7	6,042	-0.12%
2022/04/01	12	38.68	1	37.80	38.80	11	6,485	0.17%
2022/03/31	0	0.00	22	38.35	37.75	-22	6,581	-0.33%
2022/03/30	27	39.76	17	39.31	38.90	10	7,251	0.14%
2022/03/29	2	38.90	22	38.98	39.05	-20	7,476	-0.27%
2022/03/28	49	38.67	21	39.31	38.80	28	7,601	0.37%
2022/03/25	13	38.83	36	37.83	38.90	-23	7,553	-0.30%
2022/03/24	22	36.23	7	36.91	36.40	15	7,421	0.20%
2022/03/23	16	36.21	24	35.79	35.70	-8	7,687	-0.10%
2022/03/22	10	36.10	2	35.80	35.95	8	8,095	0.10%
2022/03/21	2	35.25	1	35.25	34.60	1	8,698	0.01%
2022/03/18	0	0.00	20	33.75	34.50	-20	9,939	-0.20%
2022/03/17	2	33.80	2	33.95	34.10	0	10,242	0.00%
2022/03/15	21	33.12	0	0.00	32.75	21	11,867	0.18%
2022/03/11	1	34.40	10	34.33	34.10	-9	12,692	-0.07%
2022/03/09	11	33.25	10	33.45	33.45	1	12,994	0.01%
2022/03/08	10	33.49	0	0.00	32.30	10	13,393	0.07%
2022/03/07	1	33.10	0	0.00	33.25	1	13,881	0.01%
2022/03/04	1	36.55	2	36.10	35.50	-1	14,764	-0.01%
2022/03/02	0	0.00	23	35.89	36.10	-23	16,669	-0.14%
2022/03/01	22	35.22	3.2	35.28	36.85	18.8	16,869	0.11%
2022/02/25	3	34.20	2	34.28	34.10	1	17,953	0.01%
2022/02/24	2	34.05	5	33.80	33.50	-3	18,494	-0.02%
2022/02/23	0	0.00	10	35.25	35.90	-10	18,671	-0.05%
2022/02/22	2	35.43	36	36.01	35.25	-34	18,671	-0.18%
2022/02/21	1	37.25	1.1	37.48	37.25	-0.1	18,639	0.00%
2022/02/18	2	37.00	1	37.40	37.35	1	18,656	0.01%
2022/02/17	10	38.58	26	38.75	37.80	-16	18,672	-0.09%
2022/02/16	47	38.21	4	38.08	37.70	43	18,536	0.23%
2022/02/15	22	37.53	25	37.77	37.70	-3	18,594	-0.02%
2022/02/14	0	0.00	1	37.25	37.25	-1	18,665	-0.01%
2022/02/11	0	0.00	12	37.18	37.80	-12	18,779	-0.06%
2022/02/10	10	37.95	21	37.54	37.15	-11	18,766	-0.06%
2022/02/09	4	37.15	3	36.75	37.25	1	18,887	0.01%
2022/02/08	62	36.93	28	36.64	36.95	34	18,942	0.18%
2022/02/07	10	34.30	6	34.79	36.10	4	18,909	0.02%
2022/01/25	2	33.35	0	0.00	31.90	2	18,866	0.01%
2022/01/24	0	0.00	1	33.55	33.50	-1	18,752	-0.01%
2022/01/21	1	33.80	2	34.05	32.95	-1	18,700	-0.01%
2022/01/20	6	34.85	0	0.00	35.15	6	18,632	0.03%
2022/01/19	0	0.00	5	34.95	34.70	-5	18,610	-0.03%
2022/01/18	5	36.10	0	0.00	35.35	5	18,576	0.03%
2022/01/13	1	36.00	1	36.15	36.70	0	18,418	0.00%
2022/01/11	4	36.15	23	36.19	36.00	-19	18,272	-0.10%
2022/01/07	2	37.33	1	38.20	37.90	1	18,085	0.01%
2022/01/06	1	39.20	10.6	38.70	38.85	-9.6	17,932	-0.05%
2022/01/05	0	0.00	24	40.77	39.40	-24	17,850	-0.13%
2022/01/04	26	41.59	13	41.77	41.40	13	17,680	0.07%
2022/01/03	1	42.15	7	41.79	41.80	-6	17,602	-0.03%
2021/12/30	8	42.74	5	42.85	41.85	3	17,423	0.02%
2021/12/29	103	42.71	82	43.00	43.10	21	17,177	0.12%	大買/
2021/12/28	27	42.23	23	42.53	41.05	4	16,524	0.02%
2021/12/27	11	41.68	3	41.38	41.00	8	16,176	0.05%
2021/12/24	19.1	43.94	42	43.84	42.40	-22.9	16,084	-0.14%
2021/12/23	17.6	42.50	18.1	42.46	42.90	-0.5	15,363	0.00%
2021/12/22	13.1	40.93	7	40.29	40.20	6.1	15,022	0.04%
2021/12/21	10	39.98	3	38.57	40.50	7	14,775	0.05%
2021/12/20	12	39.99	13	40.11	39.25	-1	14,545	-0.01%
2021/12/17	10	39.89	8	40.54	39.75	2	14,380	0.01%
2021/12/16	33	43.37	38	43.57	42.30	-5	14,056	-0.04%
2021/12/15	32	43.31	32	43.65	42.50	0	13,618	0.00%
2021/12/14	67.6	43.12	58	42.61	43.30	9.6	12,970	0.07%
2021/12/13	8	39.63	27	42.95	43.10	-19	11,711	-0.16%
2021/12/10	22	40.24	17	40.36	39.20	5	11,397	0.04%
2021/12/09	74	40.78	90	40.54	39.00	-16	10,761	-0.15%
2021/12/08	33	39.59	42	39.69	40.35	-9	9,750	-0.09%
2021/12/07	24	35.41	38.1	36.40	36.70	-14.1	9,272	-0.15%
2021/12/06	5	33.98	5	33.88	33.40	0	8,898	0.00%
2021/12/03	23	34.45	2	34.65	34.00	21	8,754	0.24%
2021/12/02	21	36.02	26	35.24	34.00	-5	8,572	-0.06%
2021/12/01	14	37.83	49	37.68	37.15	-35	8,163	-0.43%
2021/11/30	50.1	38.59	48	38.60	37.45	2.1	7,640	0.03%
2021/11/29	62.1	35.11	67	35.85	36.80	-4.9	6,716	-0.07%
2021/11/26	44	32.42	43	32.93	34.45	1	5,322	0.02%
2021/11/25	6	31.88	18	32.83	31.35	-12	4,758	-0.25%
2021/11/24	77	33.33	84	33.93	32.80	-7	4,521	-0.15%
2021/11/23	111	31.86	34	32.36	32.75	77	3,395	2.27%	大買/
2021/11/22	0	0.00	14.3	29.01	29.80	-14.3	2,830	-0.50%
2021/11/19	1	26.70	0	0.00	27.10	1	2,575	0.04%
2021/11/16	0	0.00	12	27.34	27.15	-12	2,448	-0.49%
2021/11/15	8	26.79	16	26.90	26.80	-8	2,384	-0.34%
2021/11/12	3	26.97	6	27.00	27.00	-3	2,329	-0.13%
2021/11/11	4	29.03	0	0.00	28.60	4	2,210	0.18%
2021/11/10	10	28.58	17.1	28.52	28.65	-7.1	2,081	-0.34%
2021/11/09	6	27.28	5.4	27.23	27.75	0.6	1,823	0.03%
2021/11/08	15	27.34	2	27.05	27.40	13	1,724	0.75%
2021/11/05	27	26.51	23	26.27	26.90	4	1,514	0.26%
2021/11/04	31	25.38	66	26.22	26.20	-35	1,356	-2.58%
2021/11/03	20	25.25	5	23.76	25.25	15	1,107	1.35%
2021/11/02	0	0.00	6	23.20	23.10	-6	1,038	-0.58%
2021/10/29	0.2	23.00	0	0.00	22.95	0.2	1,075	0.02%
2021/10/27	0	0.00	3	23.50	23.50	-3	1,082	-0.28%
2021/10/26	1	22.45	0	0.00	22.40	1	1,071	0.09%
2021/10/14	0.3	22.95	2	23.15	23.00	-1.7	1,261	-0.13%
2021/10/12	1	23.60	0	0.00	23.30	1	1,289	0.08%
2021/10/08	2	24.75	1	24.95	24.10	1	1,302	0.08%
2021/10/07	1	23.50	0	0.00	23.85	1	1,305	0.08%
2021/10/06	3	23.70	0	0.00	23.25	3	1,420	0.21%
2021/10/05	1	24.55	0	0.00	24.30	1	1,571	0.06%
2021/10/04	12	25.57	8	25.77	24.40	4	1,725	0.23%
2021/10/01	7	24.86	3	24.98	24.95	4	1,647	0.24%
2021/09/30	0	0.00	1	24.10	24.35	-1	1,611	-0.06%
2021/09/29	7	24.44	3	24.57	24.00	4	1,635	0.24%
2021/09/24	0	0.00	7	23.15	23.20	-7	1,829	-0.38%
2021/09/23	6	23.35	0	0.00	23.10	6	1,971	0.30%
2021/09/15	1	24.20	0	0.00	24.20	1	2,227	0.04%
2021/09/14	1	24.65	1	24.75	24.65	0	2,230	0.00%
2021/09/09	0	0.00	1	23.40	23.30	-1	2,269	-0.04%
2021/09/08	2	23.50	0	0.00	23.00	2	2,284	0.09%
2021/09/07	0	0.00	4	23.95	23.75	-4	2,292	-0.17%
2021/09/06	6	24.67	0	0.00	24.25	6	2,298	0.26%
2021/09/03	0	0.00	1	24.85	24.95	-1	2,295	-0.04%
2021/09/01	4	25.50	0	0.00	24.95	4	2,330	0.17%
2021/08/31	7	24.93	4	24.90	24.80	3	2,399	0.13%
2021/08/27	1	24.50	1	24.80	24.55	0	2,464	0.00%
2021/08/26	3	24.37	1	24.90	24.05	2	2,464	0.08%
2021/08/25	0	0.00	4	24.50	24.60	-4	2,478	-0.16%
2021/08/20	0	0.00	3	23.23	23.35	-3	2,578	-0.12%
2021/08/19	8	23.09	8	23.31	23.00	0	2,581	0.00%
2021/08/18	2	22.08	4	22.63	23.50	-2	2,579	-0.08%
2021/08/17	6	22.81	1	22.40	22.45	5	2,583	0.19%
2021/08/16	4	23.90	9	23.11	23.00	-5	2,594	-0.19%
2021/08/13	1	24.85	2	24.45	24.45	-1	2,591	-0.04%
2021/08/10	0	0.00	1	25.00	24.90	-1	2,708	-0.04%
2021/08/06	4	26.24	3	26.77	26.20	1	2,791	0.04%
2021/08/05	0	0.00	1	26.45	26.70	-1	2,845	-0.04%
2021/08/03	2.1	26.00	2	25.80	25.75	0.1	2,906	0.00%
2021/08/02	3	25.33	0	0.00	25.20	3	2,925	0.10%
2021/07/30	4	26.15	5	26.03	25.60	-1	2,962	-0.03%
2021/07/29	5	25.61	0	0.00	25.60	5	2,986	0.17%
2021/07/27	7	26.30	4	26.43	25.80	3	3,123	0.10%
2021/07/26	5	27.33	2	27.75	26.80	3	3,154	0.10%
2021/07/23	0	0.00	8.5	26.86	27.30	-8.5	3,243	-0.26%
2021/07/22	1	26.25	0	0.00	25.35	1	3,404	0.03%
2021/07/21	0	0.00	15	26.35	25.95	-15	3,477	-0.43%
2021/07/20	8	27.03	0	0.00	26.75	8	3,567	0.22%
2021/07/16	7	27.49	3	28.20	27.40	4	3,854	0.10%
2021/07/15	3	27.75	2	27.80	27.75	1	3,986	0.03%
2021/07/14	1	27.75	2	27.25	27.95	-1	4,163	-0.02%
2021/07/13	24	28.83	11	29.14	27.65	13	4,393	0.30%
2021/07/12	6	29.64	14	29.52	29.90	-8	4,333	-0.18%
2021/07/09	12	29.20	23	28.50	29.20	-11	4,173	-0.26%
2021/07/08	8	27.67	0	0.00	27.05	8	4,045	0.20%
2021/07/07	4	27.13	4	27.08	27.20	0	4,028	0.00%
2021/07/06	8	27.03	7	27.14	26.50	1	4,039	0.02%
2021/07/05	9	27.01	1	26.95	26.80	8	4,095	0.20%
2021/07/02	12	27.25	15	27.28	26.90	-3	4,135	-0.07%
2021/07/01	14	28.38	17	28.49	27.60	-3	4,122	-0.07%
2021/06/30	12	27.35	12	27.52	28.40	0	3,979	0.00%
2021/06/29	16	26.88	21	27.00	27.40	-5	3,858	-0.13%
2021/06/28	11	26.03	7	26.44	26.30	4	3,736	0.11%
2021/06/25	4	25.53	2	25.45	25.45	2	3,680	0.05%
2021/06/22	0	0.00	1	23.95	23.75	-1	3,609	-0.03%
2021/06/21	4	24.05	0	0.00	23.80	4	3,602	0.11%
2021/06/18	2	24.75	0	0.00	24.80	2	3,589	0.06%
2021/06/17	2	25.00	2	24.95	25.15	0	3,589	0.00%
2021/06/16	4	24.51	6	24.68	24.10	-2	3,577	-0.06%
2021/06/15	3	24.63	1	24.45	24.40	2	3,566	0.06%
2021/06/11	1	24.70	2	25.25	24.70	-1	3,565	-0.03%
2021/06/10	3	24.90	5	24.80	24.80	-2	3,574	-0.06%
2021/06/09	7	25.69	1	25.95	25.40	6	3,603	0.17%
2021/06/08	5	26.30	5	26.53	26.05	0	3,588	0.00%
2021/06/07	12.3	25.77	11	26.15	26.70	1.3	3,518	0.04%
2021/06/04	3	24.67	3	24.73	24.50	0	3,454	0.00%
2021/06/03	0	0.00	3	25.20	25.05	-3	3,470	-0.09%
2021/06/01	7	25.70	3	26.15	25.50	4	3,468	0.12%
2021/05/28	7	24.09	3	24.15	24.20	4	3,414	0.12%
2021/05/26	0	0.00	6	21.84	22.05	-6	3,386	-0.18%
2021/05/25	2	22.28	0	0.00	22.00	2	3,382	0.06%
2021/05/24	3	22.35	0	0.00	22.20	3	3,387	0.09%
2021/05/21	3	21.82	4	22.01	22.35	-1	3,387	-0.03%
2021/05/20	6	21.24	2	21.00	20.95	4	3,401	0.12%
2021/05/19	10	21.30	6	20.88	21.45	4	3,398	0.12%
2021/05/18	3	19.73	0	0.00	19.85	3	3,365	0.09%
2021/05/17	0	0.00	9	19.03	18.05	-9	3,332	-0.27%
2021/05/14	0	0.00	10	20.34	20.05	-10	3,295	-0.30%
2021/05/13	8	20.32	8	20.43	20.95	0	3,242	0.00%
2021/05/12	3	23.75	17	22.53	22.05	-14	3,159	-0.44%
2021/05/11	3	25.82	0	0.00	24.50	3	3,103	0.10%
2021/05/10	8	27.15	6	26.72	26.70	2	3,050	0.07%
2021/05/07	6	26.41	2	26.95	27.20	4	3,030	0.13%
2021/05/06	8	26.06	5	25.80	25.60	3	2,982	0.10%
2021/05/05	0	0.00	4	26.39	25.55	-4	2,955	-0.14%
2021/05/04	11	26.07	18	27.42	25.15	-7	3,016	-0.23%
2021/05/03	10	28.25	0	0.00	27.90	10	2,968	0.34%
2021/04/29	7	28.49	8	28.64	28.95	-1	2,910	-0.03%
2021/04/28	28	28.57	6	28.73	28.30	22	2,797	0.79%
2021/04/27	6	29.91	3	30.35	30.30	3	2,591	0.12%
2021/04/26	10	29.74	9	29.98	30.15	1	2,496	0.04%
2021/04/23	18	27.77	12	27.94	28.40	6	2,370	0.25%
2021/04/22	31	28.11	30.3	28.42	27.65	0.7	2,280	0.03%
2021/04/21	14.5	25.68	17	25.89	27.10	-2.5	2,052	-0.12%
2021/04/20	21	24.20	3	24.83	24.95	18	1,896	0.95%
2021/04/19	24	23.83	7	23.18	24.20	17	1,699	1.00%
2021/04/16	15	21.99	2	22.00	22.00	13	1,432	0.91%
2021/04/15	2	21.10	0	0.00	21.20	2	1,386	0.14%
2021/04/14	2	21.10	0	0.00	20.80	2	1,385	0.14%
2021/04/01	0	0.00	4	19.95	20.35	-4	1,335	-0.30%
2021/03/29	0	0.00	1	19.95	20.05	-1	1,321	-0.08%
2021/03/26	0	0.00	0	19.95	20.05	0	1,332	0.00%
2021/03/22	0	0.00	2	20.20	20.15	-2	1,526	-0.13%
2021/03/19	0	0.00	2	19.95	19.90	-2	1,513	-0.13%
2021/03/18	0	0.00	3	19.95	20.00	-3	1,513	-0.20%
2021/03/17	1	19.70	4	19.78	19.75	-3	1,509	-0.20%
2021/03/16	0	0.00	5	19.89	19.85	-5	1,504	-0.33%
2021/03/15	0	0.00	4	19.95	20.00	-4	1,487	-0.27%
2021/03/12	2	19.30	2	19.30	19.45	0	1,441	0.00%
2021/03/09	4	18.96	0	0.00	19.00	4	1,453	0.28%
2021/03/04	2	19.20	0	0.00	19.45	2	1,451	0.14%
2021/02/25	2	18.85	0	0.00	18.85	2	1,700	0.12%
2021/02/24	2	18.85	1	19.00	18.85	1	1,713	0.06%
2021/02/23	2	18.95	2	19.20	19.05	0	1,693	0.00%
2021/02/22	6	19.10	3	19.03	19.10	3	1,671	0.18%
2021/02/19	5	18.72	3	18.75	18.70	2	1,627	0.12%
2021/01/26	1	18.10	0	0.00	17.65	1	1,503	0.07%
2021/01/15	0	0.00	4	17.46	17.45	-4	1,298	-0.31%
2021/01/05	13	18.60	4	18.69	18.75	9	1,171	0.77%
2021/01/04	0	0.00	2	18.15	18.20	-2	1,005	-0.20%
2020/12/31	0	0.00	6	17.55	17.65	-6	963	-0.62%
2020/12/30	0	0.00	2	17.65	17.65	-2	955	-0.21%
2020/12/28	0	0.00	1	17.75	17.85	-1	929	-0.11%
2020/12/17	0	0.00	2	17.35	17.50	-2	719	-0.28%
2020/12/10	0	0.00	10	16.75	16.75	-10	633	-1.58%
2020/12/07	0	0.00	6	16.95	16.70	-6	624	-0.96%
2020/12/04	6	17.00	0	0.00	17.00	6	608	0.99%
2020/11/27	1	17.45	1	17.40	17.30	0	535	0.00%
2020/11/26	0	0.00	1	16.90	17.10	-1	347	-0.29%
2020/11/23	10	16.00	1	16.45	16.40	9	239	3.75%
2020/11/18	0	0.00	2	15.90	15.95	-2	223	-0.90%
2020/11/11	0	0.00	2	15.90	15.95	-2	222	-0.90%
2020/09/03	0	0.00	5	15.80	15.80	-5	453	-1.10%
2020/08/25	0	0.00	7	15.50	15.55	-7	626	-1.12%
2020/07/08	10	15.60	10	15.40	15.40	0	1,500	0.00%
2020/06/24	0	0.00	7	15.20	15.10	-7	1,490	-0.47%
2020/06/12	2	15.55	10	15.60	15.65	-8	1,495	-0.53%
2020/06/10	2	15.85	0	0.00	15.95	2	1,482	0.13%
2020/06/09	9	15.96	0	15.90	15.95	9	1,490	0.60%
2020/06/08	2	16.30	0	0.00	16.25	2	1,484	0.13%
2020/06/04	10	16.40	5	16.60	16.45	5	1,527	0.33%
2020/05/27	0	0.00	2	15.75	15.70	-2	1,380	-0.14%
2020/05/25	2	15.73	3	15.55	15.60	-1	1,391	-0.07%
2020/05/22	2	15.95	0	0.00	15.90	2	1,366	0.15%
2020/05/18	0	0.00	4	15.86	15.85	-4	1,296	-0.31%
2020/05/15	3	15.93	4	15.85	15.75	-1	1,297	-0.08%
2020/05/14	5	15.90	3	16.20	15.90	2	1,285	0.16%
2020/05/13	5	16.30	3	16.35	16.30	2	1,267	0.16%
2020/05/12	5	16.00	0	0.00	16.25	5	1,234	0.40%
2020/05/11	3	15.80	0	0.00	15.85	3	1,189	0.25%
2020/05/08	2	16.05	0	0.00	15.90	2	1,162	0.17%
2020/05/07	4	16.26	0	0.00	16.25	4	953	0.42%
2020/04/20	30	15.84	30	16.00	15.55	0	884	0.00%
2020/03/11	1	16.85	0	0.00	16.50	1	782	0.13%
2020/02/07	5	16.40	5	16.30	16.25	0	715	0.00%
2020/01/15	1	17.20	0	0.00	17.25	1	664	0.15%
2019/11/13	2	16.35	0	0.00	16.30	2	378	0.53%
2019/10/29	0	0.00	5	17.35	17.15	-5	345	-1.45%
2019/10/28	5	17.30	0	0.00	17.35	5	346	1.44%
2019/09/23	0	0.00	2	17.60	17.55	-2	310	-0.64%
2019/09/06	2	17.95	0	0.00	18.05	2	321	0.62%
2019/08/01	0	0.00	3	18.05	18.00	-3	402	-0.74%
2019/07/26	0	0.00	3	18.25	18.30	-3	408	-0.73%
2019/07/22	2	18.55	0	0.00	18.55	2	433	0.46%
2019/07/19	2	18.40	0	0.00	18.50	2	437	0.46%
2019/06/25	1	19.55	0	0.00	19.50	1	677	0.15%
2019/05/24	6	20.10	0	0.00	19.90	6	836	0.72%
2019/05/14	2	20.05	0	0.00	20.05	2	883	0.23%
2019/05/10	0	0.00	5	19.70	19.70	-5	983	-0.51%
2019/04/24	5	20.20	0	0.00	20.15	5	1,019	0.49%
2019/04/19	0	0.00	15	20.15	20.35	-15	989	-1.52%
2019/04/18	0	0.00	5	20.30	20.10	-5	987	-0.51%
2019/04/17	12	20.99	5	20.90	20.75	7	977	0.72%
2019/04/12	0	0.00	1	19.95	19.90	-1	883	-0.11%
2019/04/08	0	0.00	1	20.30	20.10	-1	866	-0.12%
2019/04/02	1	19.25	0	0.00	19.30	1	850	0.12%
2019/04/01	5	19.69	0	0.00	19.60	5	842	0.59%
2019/03/28	0	0.00	15	19.80	19.75	-15	875	-1.71%
2019/03/22	0	0.00	7	19.90	19.95	-7	990	-0.71%
2019/03/20	23	20.25	0	0.00	20.00	23	1,052	2.19%
2019/03/19	0	0.00	4	19.90	20.00	-4	1,031	-0.39%
2019/03/14	0	0.00	9	19.69	19.60	-9	1,015	-0.89%
2019/03/12	7	19.20	0	0.00	19.10	7	1,008	0.69%
2019/03/11	0	0.00	10	19.13	19.05	-10	1,119	-0.89%
2019/03/05	0	0.00	2	19.50	19.45	-2	1,133	-0.18%
2019/02/20	0	0.00	6	19.25	19.40	-6	1,120	-0.54%
2019/02/15	0	0.00	2	19.45	19.35	-2	1,095	-0.18%
2019/02/13	3	19.48	0	0.00	19.50	3	1,082	0.28%
2019/02/12	14	19.76	10	19.61	19.65	4	1,063	0.38%
2019/02/11	3	18.67	5	19.01	19.30	-2	969	-0.21%
2019/01/29	2	18.60	0	0.00	18.65	2	951	0.21%
2019/01/28	2	19.05	4	18.98	18.85	-2	948	-0.21%
2019/01/17	3	17.85	2	17.80	17.80	1	923	0.11%
2019/01/16	2	18.05	0	0.00	17.95	2	920	0.22%
2019/01/03	2	18.60	0	0.00	18.45	2	987	0.20%
2018/12/28	0	0.00	1	18.40	18.75	-1	1,044	-0.10%
2018/12/27	2	18.35	2	18.45	18.40	0	1,064	0.00%
2018/12/26	2	18.35	4	18.58	18.10	-2	1,066	-0.19%
2018/12/25	0	0.00	4	18.48	18.45	-4	1,064	-0.38%
2018/12/21	2	18.95	1	19.00	19.10	1	1,069	0.09%
2018/12/19	18	18.90	1	18.90	18.75	17	1,093	1.55%
2018/12/18	4	18.75	0	0.00	18.70	4	1,088	0.37%
2018/12/17	4	19.20	7	19.21	19.10	-3	1,086	-0.28%
2018/12/13	2	18.48	0	0.00	18.10	2	969	0.21%
2018/12/07	0	0.00	8	17.89	18.00	-8	949	-0.84%
2018/12/06	2	17.45	0	0.00	17.45	2	944	0.21%
2018/12/05	1	17.70	0	0.00	17.80	1	941	0.11%
2018/12/04	6	18.23	24	18.22	17.95	-18	954	-1.89%
2018/12/03	0	0.00	2	17.80	17.70	-2	847	-0.24%
2018/11/27	0	0.00	2	17.00	17.00	-2	895	-0.22%
2018/11/26	0	0.00	2	16.70	16.80	-2	931	-0.21%
2018/11/23	4	16.48	0	0.00	16.45	4	1,013	0.39%
2018/11/22	4	16.80	12	17.08	16.70	-8	1,061	-0.75%
2018/11/21	2	16.75	4	16.93	16.80	-2	1,057	-0.19%
2018/11/19	3	16.15	0	0.00	16.20	3	1,076	0.28%
2018/11/13	0	0.00	2	16.15	16.20	-2	1,127	-0.18%
2018/11/07	1	16.30	10	16.33	16.40	-9	1,198	-0.75%
2018/11/06	0	0.00	3	16.00	16.00	-3	1,247	-0.24%
2018/10/11	3	15.10	0	0.00	15.20	3	1,914	0.16%
2018/10/09	7	16.73	0	0.00	16.55	7	1,951	0.36%
2018/10/08	3	17.55	4	17.85	17.60	-1	1,936	-0.05%
2018/10/05	0	0.00	6	17.63	17.70	-6	1,952	-0.31%
2018/10/03	2	17.50	0	0.00	17.45	2	1,924	0.10%
2018/09/26	0	0.00	8	17.93	18.00	-8	1,922	-0.42%
2018/09/21	0	0.00	4	17.38	17.35	-4	1,952	-0.20%
2018/09/20	2	17.20	2	17.45	17.20	0	1,995	0.00%
2018/09/19	0	0.00	2	17.05	17.40	-2	2,001	-0.10%
2018/09/18	2	16.85	0	0.00	16.85	2	1,997	0.10%
2018/09/11	0	0.00	2	17.10	17.10	-2	2,106	-0.09%
2018/09/10	1	16.90	2	17.20	16.85	-1	2,243	-0.04%
2018/09/07	2	16.95	0	0.00	17.15	2	2,287	0.09%
2018/09/06	0	0.00	10	17.20	17.20	-10	2,304	-0.43%
2018/09/05	16	17.89	12	17.50	17.50	4	2,363	0.17%
2018/09/04	2	17.65	2	17.95	17.80	0	2,410	0.00%
2018/09/03	17	18.33	17	17.81	17.65	0	2,425	0.00%
2018/08/31	29	18.51	26	18.46	18.40	3	2,403	0.12%
2018/08/30	25	18.44	19	18.60	18.65	6	2,383	0.25%
2018/08/29	10	17.65	17	17.93	18.20	-7	2,349	-0.30%
2018/08/28	0	0.00	2	17.20	17.15	-2	2,304	-0.09%
2018/08/27	0	0.00	3	17.17	17.05	-3	2,322	-0.13%
2018/08/24	4	16.68	0	0.00	16.30	4	2,331	0.17%
2018/08/23	2	16.95	0	0.00	16.85	2	2,362	0.08%
2018/08/22	0	0.00	2	17.00	16.90	-2	2,403	-0.08%
2018/08/20	9	17.28	0	0.00	16.85	9	2,433	0.37%
2018/08/17	2	17.50	0	0.00	17.60	2	2,402	0.08%
2018/08/16	14	17.90	16	17.81	17.75	-2	2,384	-0.08%
2018/08/15	13	17.94	13	17.98	18.00	0	2,369	0.00%
2018/08/14	22	17.85	24	17.99	18.00	-2	2,357	-0.08%
2018/08/13	8	17.70	8	17.60	17.60	0	2,341	0.00%
2018/08/10	6	18.45	2	18.55	18.50	4	2,289	0.17%
2018/08/09	9	17.73	12	18.21	18.85	-3	2,268	-0.13%
2018/08/08	39	18.37	37	17.91	17.80	2	2,224	0.09%
2018/08/07	26	17.95	31	17.96	18.30	-5	2,174	-0.23%
2018/08/06	18	17.89	26	17.92	18.00	-8	2,147	-0.37%
2018/08/03	0	0.00	2	17.20	17.20	-2	2,035	-0.10%
2018/08/02	0	0.00	6	17.20	17.20	-6	2,018	-0.30%
2018/08/01	0	0.00	2	17.05	17.30	-2	1,983	-0.10%
2018/07/27	5	16.47	0	0.00	16.45	5	1,917	0.26%
2018/07/25	66	16.95	63	16.76	16.40	3	1,882	0.16%
2018/07/24	2	16.75	1	16.60	16.70	1	1,775	0.06%
2018/07/23	0	0.00	2	16.50	16.30	-2	1,725	-0.12%
2018/07/20	3	16.30	0	0.00	16.30	3	1,695	0.18%
2018/07/19	3	16.40	0	0.00	16.40	3	1,667	0.18%
2018/07/17	0	0.00	5	16.15	16.40	-5	1,556	-0.32%
2018/07/16	0	0.00	3	16.10	15.80	-3	1,467	-0.20%
2018/07/04	3	15.45	0	0.00	15.45	3	1,348	0.22%
2018/07/03	2	15.80	0	0.00	15.50	2	1,324	0.15%
2018/07/02	10	16.20	10	15.80	15.85	0	1,304	0.00%
2018/06/29	2	15.95	0	0.00	15.85	2	1,249	0.16%
2018/06/22	2	15.90	0	0.00	15.90	2	1,136	0.18%
2018/06/20	5	15.80	0	0.00	15.55	5	1,077	0.46%
2018/06/19	21	16.39	18	16.38	16.25	3	1,034	0.29%
2018/06/14	2	15.45	0	0.00	15.55	2	928	0.22%
2018/06/13	5	15.80	36	16.13	15.75	-31	901	-3.44%
2018/06/12	0	0.00	2	15.65	15.60	-2	827	-0.24%
2018/06/07	0	0.00	2	15.10	15.20	-2	723	-0.28%
2018/06/06	2	15.25	0	0.00	15.10	2	710	0.28%
2018/06/04	0	0.00	2	15.00	14.90	-2	676	-0.30%
2018/06/01	2	14.70	0	0.00	14.90	2	659	0.30%
2018/05/31	0	0.00	10	15.02	15.00	-10	646	-1.55%
2018/05/30	0	0.00	2	14.95	14.55	-2	621	-0.32%
2018/05/29	0	0.00	3	14.70	14.50	-3	576	-0.52%
2018/05/25	0	0.00	3	14.00	14.00	-3	526	-0.57%
2018/05/24	4	14.05	0	0.00	14.10	4	532	0.75%
2018/05/21	6	14.23	5	14.38	14.20	1	572	0.17%
2018/05/11	5	13.50	0	0.00	13.40	5	566	0.88%
2018/05/09	8	13.45	0	0.00	13.40	8	658	1.22%
2018/04/26	5	13.09	0	0.00	12.90	5	701	0.71%
2018/04/19	0	0.00	2	13.45	13.55	-2	764	-0.26%
2018/04/09	0	13.90	0	0.00	13.85	0	866	0.00%
2018/03/21	2	13.95	0	0.00	13.90	2	1,057	0.19%
2018/02/22	2	13.65	0	0.00	13.75	2	960	0.21%
2018/02/21	5	13.75	0	0.00	13.75	5	969	0.52%
2018/02/12	2	13.40	0	0.00	13.35	2	971	0.21%
2018/02/08	5	13.80	0	0.00	13.65	5	996	0.50%
2018/02/01	0	0.00	1	13.85	13.90	-1	1,204	-0.08%
2018/01/24	0	0.00	2	13.90	13.80	-2	1,751	-0.11%
2018/01/23	5	13.85	0	0.00	13.90	5	1,750	0.29%
2018/01/16	2	14.65	0	0.00	14.60	2	1,783	0.11%
2018/01/12	5	14.50	0	0.00	14.40	5	1,740	0.29%
2018/01/08	5	14.40	0	0.00	14.30	5	1,737	0.29%
2018/01/05	4	14.60	10	14.75	14.55	-6	1,728	-0.35%
2018/01/02	2	14.25	0	0.00	14.25	2	1,705	0.12%