炎洲 (4306)-元大-六合券商分點個股進出

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

炎洲

(4306)

可現股當沖

股價
21.25
漲跌
▲0.35
漲幅
+1.67%
成交量
6,094張
產業
上市塑膠類股
214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

炎洲 (4306)籌碼相關－元大-六合券商分點個股進出

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-六合券商分點個股進出
元大-六合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
2024/06/21	1.1	21.25	5.3	21.25	21.25	-4.2	5,967	-0.07%
2024/06/20	20.2	21.18	8	20.90	20.90	12.2	5,922	0.21%
2024/06/19	2	21.00	7.8	21.54	21.80	-5.8	5,717	-0.10%
2024/06/17	5.3	20.85	27.1	20.67	20.50	-21.9	5,555	-0.39%
2024/06/14	12.1	21.07	1.3	21.28	21.00	10.8	5,477	0.20%
2024/06/13	5.1	20.73	1	20.75	20.70	4.1	5,387	0.08%
2024/06/12	0	0.00	1.1	20.80	20.70	-1.1	5,388	-0.02%
2024/06/11	2.1	20.55	0	0.00	20.40	2.1	5,246	0.04%
2024/06/07	1	20.70	14.8	20.59	20.80	-13.8	5,224	-0.26%
2024/06/06	1.1	19.70	0	0.00	19.75	1.1	5,087	0.02%
2024/06/05	0.2	19.73	0	0.00	19.80	0.2	5,114	0.00%
2024/06/04	27	19.84	0	0.00	19.80	27	5,241	0.52%
2024/06/03	0.1	19.95	0	0.00	20.10	0.1	5,501	0.00%
2024/05/31	0	0.00	0.1	20.25	20.00	-0.1	5,815	0.00%
2024/05/30	1.2	19.78	0	0.00	19.75	1.2	5,784	0.02%
2024/05/29	2	20.18	18.1	20.22	20.05	-16.1	5,717	-0.28%
2024/05/28	0	0.00	10.6	19.86	20.15	-10.6	5,589	-0.19%
2024/05/22	10	19.55	7.1	19.60	19.55	2.9	5,408	0.05%
2024/05/21	0.1	19.85	0	19.70	19.65	0.1	5,390	0.00%
2024/05/20	1.3	20.05	1	19.95	20.05	0.3	5,364	0.01%
2024/05/17	2.1	19.91	1.3	20.08	19.95	0.8	5,335	0.01%
2024/05/16	1	19.40	0	0.00	19.60	1	5,283	0.02%
2024/05/15	1	19.55	3	19.55	19.50	-2	5,256	-0.04%
2024/05/14	1	19.45	2	19.60	19.50	-1	5,225	-0.02%
2024/05/13	0	0.00	13	19.50	19.55	-13	5,201	-0.25%
2024/05/09	3	19.50	1	19.40	19.35	2	5,122	0.04%
2024/05/08	3	19.45	1	19.35	19.55	2	5,090	0.04%
2024/05/07	2.6	19.62	1	19.60	19.65	1.6	5,032	0.03%
2024/05/06	1.7	20.37	8	20.25	20.25	-6.3	4,855	-0.13%
2024/05/03	0.2	20.88	1	20.73	20.70	-0.8	4,732	-0.02%
2024/05/02	10	20.85	17.6	21.11	21.10	-7.6	4,606	-0.16%
2024/04/30	10	20.75	20	20.83	20.90	-10	4,480	-0.22%
2024/04/29	10	20.40	25.2	20.91	20.85	-15.2	4,402	-0.35%
2024/04/26	0.2	20.07	2	20.50	20.30	-1.8	4,255	-0.04%
2024/04/25	1.2	20.50	0	0.00	20.30	1.2	4,191	0.03%
2024/04/24	1.4	20.56	0.5	20.65	20.60	0.9	4,098	0.02%
2024/04/23	1.2	19.64	0	0.00	20.00	1.2	3,918	0.03%
2024/04/22	11.2	19.69	2.7	20.11	19.75	8.6	3,881	0.22%
2024/04/19	10.3	19.24	72.2	19.22	19.45	-61.9	3,638	-1.70%
2024/04/18	4	18.50	3.2	18.90	19.10	0.8	3,477	0.02%
2024/04/17	20.1	18.30	0	0.00	18.30	20.1	3,383	0.59%
2024/04/16	4.4	18.19	20	18.05	18.00	-15.6	3,375	-0.46%
2024/04/15	3.1	19.03	0	0.00	19.00	3.1	3,250	0.10%
2024/04/12	1.2	19.34	0	0.00	19.35	1.2	3,197	0.04%
2024/04/11	0	0.00	0.1	19.70	19.70	-0.1	3,116	0.00%
2024/04/10	0.5	20.25	3.3	20.05	20.05	-2.8	3,064	-0.09%
2024/04/09	1.5	20.02	1	20.10	20.10	0.5	2,997	0.02%
2024/04/08	15	19.59	7.9	19.89	20.00	7.1	2,905	0.24%
2024/04/02	0	0.00	3	18.92	18.75	-3	2,657	-0.11%
2024/04/01	0	0.00	1	18.80	18.85	-1	2,637	-0.04%
2024/03/28	10.4	18.90	7.3	18.83	18.75	3.1	2,573	0.12%
2024/03/27	0	0.00	1.2	18.39	18.40	-1.2	2,429	-0.05%
2024/03/26	0	0.00	2	18.13	18.00	-2	2,398	-0.08%
2024/03/25	0	18.35	12	18.31	18.25	-12	2,389	-0.50%
2024/03/21	10	18.05	3	18.23	18.20	7	2,417	0.29%
2024/03/20	5	18.05	10	18.05	18.10	-5	2,460	-0.20%
2024/03/19	0	0.00	10	17.90	17.85	-10	2,468	-0.41%
2024/03/18	10	17.75	0	0.00	17.80	10	2,505	0.40%
2024/03/15	10	17.90	0	0.00	17.80	10	2,524	0.40%
2024/03/14	5	17.70	0	0.00	17.85	5	2,538	0.20%
2024/03/12	0.6	17.88	1.5	17.80	17.80	-0.9	2,592	-0.04%
2024/03/11	2	18.40	0	0.00	18.10	2	2,550	0.08%
2024/03/08	7.6	18.13	0	0.00	18.15	7.6	2,518	0.30%
2024/03/07	19.2	18.19	7.9	18.64	18.80	11.3	2,456	0.46%
2024/03/06	0.1	18.15	34.6	18.15	18.25	-34.5	2,170	-1.59%
2024/03/04	0	0.00	5	16.95	16.95	-5	1,817	-0.28%
2024/03/01	5	17.05	0	0.00	17.00	5	1,827	0.27%
2024/02/27	0.2	17.00	0	0.00	17.00	0.2	1,829	0.01%
2024/02/23	0.3	17.20	0	0.00	17.15	0.3	1,811	0.02%
2024/02/22	0.1	17.20	0	0.00	17.30	0.1	1,819	0.01%
2024/02/20	6	17.35	0	0.00	17.35	6	1,808	0.33%
2024/02/19	2	17.63	0.3	17.52	17.55	1.7	1,791	0.09%
2024/02/16	5	17.20	0.1	17.20	17.25	4.9	1,774	0.28%
2024/02/15	0.1	16.79	0	0.00	16.80	0.1	1,751	0.01%
2024/02/01	0.1	16.95	10	16.95	17.00	-9.9	1,766	-0.56%
2024/01/31	0	17.05	0	0.00	16.90	0	1,763	0.00%
2024/01/24	0	0.00	20	17.00	16.85	-20	1,742	-1.15%
2024/01/23	10	16.75	0	0.00	16.75	10	1,751	0.57%
2024/01/22	0.1	16.75	0	0.00	16.65	0.1	1,780	0.01%
2024/01/19	10	16.75	0	0.00	16.80	10	1,766	0.57%
2024/01/17	0.1	16.70	2	16.80	16.55	-1.9	1,761	-0.11%
2024/01/16	0.1	16.85	10	16.85	16.95	-9.9	1,722	-0.57%
2024/01/12	10	17.15	0	0.00	17.15	10	1,707	0.59%
2024/01/11	20.1	17.20	0	0.00	17.20	20.1	1,739	1.15%
2024/01/04	1	17.55	0	0.00	17.60	1	1,885	0.05%
2024/01/03	1	17.60	0	0.00	17.65	1	1,969	0.05%
2023/12/29	10	17.75	0	0.00	17.70	10	1,970	0.51%
2023/12/27	0	0.00	24.6	17.88	17.95	-24.6	1,960	-1.25%
2023/12/26	10	17.60	9	17.64	17.65	1	1,958	0.05%
2023/12/25	0	0.00	4	17.84	17.85	-4	2,004	-0.20%
2023/12/21	1	18.05	0	0.00	17.95	1	1,973	0.05%
2023/12/20	10	18.30	10	18.40	18.40	0	1,930	0.00%
2023/12/19	0	0.00	9	18.20	18.30	-9	1,911	-0.47%
2023/12/18	0	0.00	6	18.57	18.40	-6	1,868	-0.32%
2023/12/15	1	18.50	2	18.33	18.30	-1	1,856	-0.05%
2023/12/14	5	18.10	1	18.15	18.05	4	1,757	0.23%
2023/12/13	0	0.00	1	18.15	18.10	-1	1,718	-0.06%
2023/12/12	0	0.00	2	17.85	17.95	-2	1,675	-0.12%
2023/12/11	2	17.95	6	18.01	17.95	-4	1,651	-0.24%
2023/12/08	6	17.68	2	17.85	17.75	4	1,580	0.25%
2023/12/07	0	0.00	18	17.51	17.55	-18	1,520	-1.18%
2023/12/06	1	17.40	2	17.30	17.35	-1	1,461	-0.07%
2023/12/05	10	17.25	4	17.23	17.30	6	1,440	0.42%
2023/12/04	3	17.35	0.8	17.00	17.20	2.2	1,422	0.15%
2023/11/28	0	0.00	0.2	16.90	16.90	-0.2	1,342	-0.01%
2023/11/27	0	0.00	0.1	16.85	16.80	-0.1	1,321	-0.01%
2023/11/21	0	0.00	1.6	16.85	16.70	-1.6	1,287	-0.12%
2023/11/20	0	0.00	0.1	16.50	16.60	-0.1	1,258	-0.01%
2023/11/17	0	0.00	0.1	16.45	16.40	-0.1	1,253	-0.01%
2023/11/16	2	16.30	0	0.00	16.35	2	1,274	0.16%
2023/11/15	0	0.00	1.1	16.15	16.30	-1.1	1,279	-0.09%
2023/11/14	0.2	16.10	0	0.00	16.15	0.2	1,292	0.02%
2023/11/13	0.4	16.21	0	0.00	16.25	0.4	1,297	0.03%
2023/11/09	0.1	16.50	0.4	16.51	16.45	-0.3	1,304	-0.02%
2023/11/06	0	0.00	0.4	16.29	16.30	-0.4	1,310	-0.03%
2023/11/02	7	16.15	0.2	16.23	16.15	6.8	1,306	0.52%
2023/11/01	0	0.00	5.1	16.10	16.10	-5.1	1,294	-0.39%
2023/10/31	1.3	16.03	15	16.15	16.00	-13.7	1,294	-1.06%
2023/10/30	0	0.00	0.8	16.39	16.50	-0.8	1,281	-0.06%
2023/10/27	0	0.00	0	16.10	16.00	0	1,244	0.00%
2023/10/26	2.2	15.89	0	0.00	15.95	2.2	1,268	0.17%
2023/10/25	1	15.95	0	0.00	15.95	1	1,262	0.08%
2023/10/24	0.4	16.00	0.4	16.23	16.00	0	1,262	0.00%
2023/10/23	0	0.00	0	16.15	15.95	0	1,260	0.00%
2023/10/20	1.2	15.85	1	15.90	16.10	0.2	1,261	0.02%
2023/10/19	3.3	16.05	0.1	16.40	16.05	3.2	1,255	0.26%
2023/10/18	1.4	16.62	3	16.80	16.30	-1.6	1,226	-0.13%
2023/10/16	0.1	16.80	12.8	16.86	16.80	-12.7	1,109	-1.14%
2023/10/12	1	16.65	1	16.70	16.75	0	1,144	0.00%
2023/10/11	0	0.00	1.5	16.58	16.70	-1.5	1,135	-0.13%
2023/10/06	0	0.00	1	16.05	16.15	-1	1,058	-0.09%
2023/10/05	0.4	16.10	0	0.00	16.10	0.4	1,083	0.04%
2023/10/04	4	16.06	0	0.00	16.10	4	1,109	0.36%
2023/10/03	0.1	16.05	1	16.00	15.95	-0.9	1,108	-0.08%
2023/10/02	0.1	16.15	0	0.00	16.20	0.1	1,101	0.01%
2023/09/28	0	0.00	0.3	16.05	16.25	-0.3	1,101	-0.03%
2023/09/25	0.1	15.60	0	0.00	15.60	0.1	1,022	0.01%
2023/09/21	4	15.80	0	0.00	15.80	4	1,017	0.39%
2023/09/20	6	15.95	0.2	15.83	15.95	5.8	1,005	0.58%
2023/09/15	0.4	15.57	1	15.45	15.50	-0.6	988	-0.06%
2023/09/14	3	15.62	0.1	15.65	15.60	2.9	995	0.29%
2023/09/04	0	0.00	0.1	15.40	15.40	-0.1	1,054	-0.01%
2023/09/01	0	0.00	0.1	15.10	15.35	-0.1	1,043	-0.01%
2023/08/24	0	0.00	0.1	15.10	15.05	-0.1	1,058	-0.01%
2023/08/23	0	0.00	1	15.05	15.05	-1	1,063	-0.09%
2023/08/22	1	15.05	0.2	14.95	15.05	0.8	1,085	0.07%
2023/08/18	0.9	14.55	0	0.00	14.65	0.9	1,067	0.09%
2023/08/17	0.2	14.60	0	14.55	14.55	0.1	1,051	0.01%
2023/08/09	0	0.00	0.3	14.65	14.60	-0.3	1,052	-0.03%
2023/07/31	0	0.00	0.1	14.94	14.85	-0.1	1,171	-0.01%
2023/07/24	0.1	14.30	0	0.00	14.25	0.1	1,258	0.01%
2023/07/18	0	0.00	0.1	14.80	14.75	-0.1	1,345	-0.01%
2023/07/13	0	0.00	5	15.45	15.40	-5	1,295	-0.39%
2023/07/12	0.1	15.55	0	0.00	15.45	0.1	1,299	0.01%
2023/07/11	0.1	15.75	0	0.00	15.65	0.1	1,310	0.01%
2023/06/21	0.1	15.90	0	0.00	15.95	0.1	1,528	0.01%
2023/06/20	2	15.95	0	0.00	15.95	2	1,554	0.13%
2023/06/19	1	16.05	0	0.00	16.10	1	1,683	0.06%
2023/06/05	0	0.00	3	16.20	16.20	-3	1,817	-0.17%
2023/05/31	0.1	16.05	0	0.00	15.95	0.1	1,826	0.01%
2023/05/29	0.1	16.20	0	0.00	16.15	0.1	1,800	0.01%
2023/05/26	1	16.20	1	16.15	16.20	0	1,793	0.00%
2023/05/24	0	0.00	1	16.60	16.65	-1	1,764	-0.06%
2023/05/22	0	0.00	11	16.55	16.55	-11	1,764	-0.62%
2023/05/17	10	16.60	0	0.00	16.65	10	1,732	0.58%
2023/05/15	0.3	16.50	0	0.00	16.45	0.3	1,716	0.02%
2023/05/12	0.1	16.80	0.4	16.98	16.70	-0.3	1,691	-0.02%
2023/05/11	2.4	16.62	0	0.00	16.75	2.4	1,640	0.15%
2023/05/08	0	0.00	10	17.05	17.00	-10	1,588	-0.63%
2023/05/05	1	16.85	0	0.00	16.90	1	1,575	0.06%
2023/05/02	10	17.35	0	0.00	17.30	10	1,508	0.66%
2023/04/28	1.4	17.07	4	17.25	17.15	-2.6	1,473	-0.18%
2023/04/25	1	16.80	0.1	17.05	16.90	0.9	1,402	0.06%
2023/04/24	0	0.00	2	16.85	16.90	-2	1,346	-0.15%
2023/04/21	0	0.00	25	16.50	16.60	-25	1,326	-1.88%
2023/04/19	11	16.60	0	0.00	16.60	11	1,286	0.85%
2023/04/18	5	16.80	0	0.00	16.65	5	1,268	0.39%
2023/04/17	11	16.85	0	0.00	16.85	11	1,248	0.88%
2023/04/14	1	16.70	30	16.88	16.80	-29	1,228	-2.36%
2023/04/13	10	16.60	0.2	16.68	16.65	9.8	1,183	0.83%
2023/04/12	1	16.40	0	0.00	16.50	1	1,135	0.09%
2023/04/11	0	16.40	0	0.00	16.50	0	1,116	0.00%
2023/04/10	12	16.50	0	0.00	16.40	12	1,091	1.10%
2023/04/06	0	0.00	12	16.54	16.50	-12	1,058	-1.13%
2023/03/31	11	16.30	0	0.00	16.40	11	1,023	1.07%
2023/03/30	0	0.00	10	16.40	16.30	-10	1,007	-0.99%
2023/03/29	19	16.22	12	16.15	16.25	7	978	0.72%
2023/03/28	0	0.00	1	16.40	16.25	-1	963	-0.10%
2023/03/27	0	0.00	19.1	16.47	16.40	-19.1	938	-2.03%
2023/03/24	0.5	16.07	0	0.00	16.10	0.5	884	0.06%
2023/03/23	10	16.20	0	0.00	16.25	10	857	1.17%
2023/03/22	1	16.35	12.4	16.40	16.25	-11.4	821	-1.39%
2023/03/21	1	15.85	0	0.00	15.90	1	671	0.15%
2023/03/20	10	15.50	36.3	15.66	15.90	-26.3	628	-4.18%
2023/03/17	0.1	15.25	5	15.35	15.40	-4.9	567	-0.86%
2023/03/16	40	15.46	1.4	15.25	15.15	38.6	537	7.17%
2023/03/15	0.1	14.85	0	0.00	14.85	0.1	450	0.02%
2023/03/08	0.5	15.05	0	0.00	15.05	0.5	491	0.10%
2023/03/07	0.5	15.15	0	0.00	15.20	0.5	493	0.10%
2023/02/21	1	14.70	0	0.00	14.70	1	470	0.21%
2023/02/13	0.1	14.60	0	0.00	14.50	0.1	513	0.02%
2023/02/02	0.3	14.60	0	0.00	14.70	0.3	511	0.05%
2023/01/30	2	14.55	0	0.00	14.50	2	507	0.39%
2023/01/03	0.1	14.40	0	0.00	14.40	0.1	601	0.02%
2022/12/30	0.1	14.40	0	0.00	14.40	0.1	601	0.02%
2022/12/09	0	0.00	30	14.90	14.90	-30	615	-4.87%
2022/12/08	0	0.00	1	14.75	14.75	-1	621	-0.16%
2022/12/07	1	14.90	0	0.00	14.85	1	633	0.16%
2022/12/06	10	14.90	10	15.00	14.80	0	657	0.00%
2022/12/02	0	0.00	1	15.05	15.10	-1	663	-0.15%
2022/12/01	10.2	14.90	0	0.00	14.90	10.2	659	1.55%
2022/11/24	0	0.00	2	14.45	14.55	-2	636	-0.31%
2022/11/15	0	0.00	1	14.25	14.30	-1	626	-0.16%
2022/10/31	1	13.00	0	0.00	12.95	1	649	0.15%
2022/09/26	40	14.10	0	0.00	14.05	40	651	6.14%
2022/09/22	0	0.00	2	14.45	14.50	-2	661	-0.30%
2022/09/06	0.7	14.00	0	0.00	13.95	0.7	609	0.11%
2022/09/05	0.1	14.05	0	0.00	14.05	0.1	609	0.02%
2022/08/19	2	14.10	0	0.00	14.15	2	740	0.27%
2022/08/18	0	0.00	0.7	14.10	14.10	-0.7	738	-0.10%
2022/08/11	1	14.30	0	0.00	14.30	1	707	0.14%
2022/08/08	0	0.00	0	13.90	13.95	0	735	0.00%
2022/08/04	0	0.00	0.1	13.85	13.85	-0.1	769	-0.01%
2022/08/03	0	0.00	10	13.95	13.95	-10	772	-1.29%
2022/08/02	0	0.00	3	13.95	13.95	-3	781	-0.38%
2022/07/22	0	0.00	2	13.95	13.95	-2	819	-0.24%
2022/07/20	2	14.10	0	0.00	13.85	2	848	0.24%
2022/07/15	0	0.00	40	13.76	13.70	-40	882	-4.53%
2022/07/11	2	14.50	0	0.00	14.70	2	932	0.21%
2022/07/01	1	14.50	0	0.00	14.50	1	961	0.10%
2022/06/22	1	15.00	0	0.00	15.00	1	1,101	0.09%
2022/06/13	0	15.70	0	0.00	15.65	0	1,110	0.00%
2022/06/08	0	0.00	1	15.95	15.95	-1	1,083	-0.09%
2022/04/29	0	0.00	1	15.35	15.35	-1	1,058	-0.09%
2022/04/25	0	0.00	0.2	15.65	15.60	-0.2	1,037	-0.02%
2022/04/21	0	0.00	2	16.15	16.05	-2	1,018	-0.20%
2022/04/20	0	0.00	0.2	16.06	16.30	-0.2	1,018	-0.02%
2022/04/18	10	16.00	0	0.00	15.95	10	990	1.01%
2022/04/15	4	16.01	15	16.15	16.15	-11	972	-1.13%
2022/04/14	0	0.00	10	15.70	15.80	-10	936	-1.07%
2022/04/12	10	15.40	0	0.00	15.55	10	926	1.08%
2022/04/11	0	0.00	1.1	15.55	15.50	-1.1	929	-0.11%
2022/04/08	1	15.65	20.3	15.70	15.70	-19.3	928	-2.08%
2022/04/06	1	15.60	0	0.00	15.80	1	909	0.11%
2022/03/31	0	15.60	0	0.00	15.45	0	899	0.00%
2022/03/30	0	0.00	1	15.55	15.60	-1	888	-0.11%
2022/03/28	11	15.50	5.3	15.51	15.55	5.7	871	0.65%
2022/03/18	5	15.10	0	0.00	15.10	5	830	0.60%
2022/02/24	1	14.90	0	0.00	14.85	1	869	0.12%
2022/01/21	0	0.00	1	15.05	15.05	-1	1,031	-0.10%
2022/01/20	0	0.00	3	15.15	15.15	-3	1,033	-0.29%
2022/01/13	5	15.30	0	0.00	15.35	5	1,081	0.47%
2022/01/11	0	0.00	5	15.20	15.15	-5	1,083	-0.46%
2022/01/06	0	0.00	1.1	15.34	15.30	-1.1	1,083	-0.10%
2022/01/05	10.2	15.35	0	0.00	15.35	10.2	1,094	0.93%
2021/12/29	0	15.50	1.6	15.40	15.45	-1.6	1,109	-0.15%
2021/12/24	8	15.25	0	0.00	15.20	8	1,150	0.70%
2021/12/21	0	0.00	4	15.15	15.10	-4	1,190	-0.34%
2021/12/17	0	0.00	0.4	15.10	15.00	-0.4	1,207	-0.03%
2021/12/13	0	0.00	0.2	15.15	15.10	-0.2	1,352	-0.02%
2021/12/08	0	0.00	10	15.15	15.05	-10	1,361	-0.73%
2021/12/07	10	15.07	0	0.00	15.05	10	1,350	0.74%
2021/12/06	0	0.00	1	15.00	14.95	-1	1,356	-0.07%
2021/12/03	0.9	15.05	0	0.00	15.00	0.9	1,386	0.06%
2021/12/01	0	0.00	1	15.00	15.15	-1	1,431	-0.07%
2021/11/22	0.6	15.20	0	0.00	15.20	0.6	1,521	0.04%
2021/11/12	1	15.35	0	0.00	15.40	1	1,521	0.07%
2021/11/11	0	0.00	5	15.35	15.35	-5	1,525	-0.33%
2021/11/02	0	0.00	16.9	15.16	15.10	-16.9	1,725	-0.98%
2021/10/29	1	15.20	0	0.00	15.20	1	1,766	0.06%
2021/10/13	2	14.90	0	0.00	14.95	2	2,661	0.08%
2021/10/04	1	15.30	0	0.00	15.10	1	3,122	0.03%
2021/10/01	2	15.65	0	0.00	15.50	2	3,162	0.06%
2021/09/30	0	0.00	1	15.70	16.00	-1	3,236	-0.03%
2021/09/29	2	15.65	0	0.00	15.60	2	3,279	0.06%
2021/09/28	2	15.63	0	0.00	15.65	2	3,379	0.06%
2021/09/23	3	15.35	0	0.00	15.35	3	4,994	0.06%
2021/09/22	16	15.29	0	0.00	15.35	16	5,044	0.32%
2021/09/17	2	15.78	0	0.00	15.75	2	5,081	0.04%
2021/09/16	11	16.07	1	16.10	16.00	10	5,071	0.20%
2021/09/15	10	16.20	0	0.00	16.30	10	5,040	0.20%
2021/09/13	5	16.30	0	0.00	16.35	5	5,134	0.10%
2021/09/08	1	16.10	0	0.00	15.95	1	5,251	0.02%
2021/09/06	0	0.00	25	16.57	16.55	-25	5,301	-0.47%
2021/09/03	5	17.57	0	0.00	17.55	5	5,311	0.09%
2021/09/01	1	17.75	0	0.00	17.70	1	5,425	0.02%
2021/08/31	2	17.60	0	0.00	17.70	2	5,483	0.04%
2021/08/30	0	0.00	1	17.40	17.50	-1	5,674	-0.02%
2021/08/27	1	17.45	0	0.00	17.35	1	5,786	0.02%
2021/08/25	5	17.10	0	0.00	17.15	5	6,183	0.08%
2021/08/19	0	0.00	1	17.00	16.80	-1	6,780	-0.01%
2021/08/18	0	0.00	7	17.00	17.20	-7	6,992	-0.10%
2021/08/16	2	17.05	2	16.90	17.05	0	7,084	0.00%
2021/08/13	2	17.70	0	0.00	17.60	2	7,073	0.03%
2021/08/09	2	17.95	1	17.95	17.75	1	7,302	0.01%
2021/08/04	0.2	17.40	1	17.50	17.45	-0.8	7,708	-0.01%
2021/08/03	12	17.31	0	0.00	17.45	12	7,799	0.15%
2021/07/29	3	17.07	0	0.00	17.15	3	7,945	0.04%
2021/07/26	6	18.13	0	0.00	17.85	6	8,247	0.07%
2021/07/22	4	19.05	0	0.00	19.00	4	8,483	0.05%
2021/07/21	4	19.34	0	0.00	19.20	4	8,541	0.05%
2021/07/20	102.5	20.00	63	19.91	19.65	39.5	8,659	0.46%	大買/
2021/07/19	50	19.89	4	19.90	19.90	46	8,891	0.52%
2021/07/16	7	19.67	2	19.50	19.50	5	9,605	0.05%
2021/07/15	5	19.20	4	19.34	19.50	1	9,694	0.01%
2021/07/14	3	19.15	0	0.00	19.15	3	9,900	0.03%
2021/07/13	3	19.23	0	0.00	19.20	3	10,366	0.03%
2021/07/12	31	19.50	0	0.00	19.50	31	10,358	0.30%
2021/07/09	0	0.00	5	19.15	19.15	-5	10,349	-0.05%
2021/07/08	11	19.20	0	0.00	19.15	11	10,350	0.11%
2021/07/07	1	19.10	10	18.90	18.90	-9	10,331	-0.09%
2021/07/06	2	19.00	0	0.00	19.05	2	10,398	0.02%
2021/07/05	0	0.00	5	19.20	19.25	-5	10,385	-0.05%
2021/07/02	29	20.14	21	20.30	19.15	8	10,295	0.08%
2021/07/01	36	20.11	70	19.86	19.90	-34	9,704	-0.35%
2021/06/30	2	18.80	0	0.00	18.95	2	8,862	0.02%
2021/06/29	1	18.60	2	18.65	18.65	-1	8,722	-0.01%
2021/06/28	2	18.83	4.2	18.78	18.70	-2.2	8,696	-0.03%
2021/06/25	1	18.70	1.9	18.68	18.65	-0.9	8,652	-0.01%
2021/06/24	0.1	18.85	0	0.00	18.65	0.1	8,667	0.00%
2021/06/23	1	18.80	0	0.00	18.75	1	8,650	0.01%
2021/06/21	2	18.55	3	18.65	18.55	-1	8,571	-0.01%
2021/06/18	5	18.85	0	0.00	18.70	5	8,540	0.06%
2021/06/17	1	18.60	0	0.00	18.85	1	8,511	0.01%
2021/06/16	32	18.82	0	0.00	18.75	32	8,483	0.38%
2021/06/10	1	18.60	0	0.00	18.65	1	8,390	0.01%
2021/06/09	15	18.96	1	18.75	18.75	14	8,335	0.17%
2021/06/08	1	19.10	6	19.18	19.15	-5	8,268	-0.06%
2021/06/07	13	19.35	46	19.41	19.25	-33	8,219	-0.40%
2021/06/04	6	19.26	8	19.18	19.15	-2	8,046	-0.02%
2021/06/03	16	19.03	27	19.10	19.00	-11	7,943	-0.14%
2021/06/02	16	18.98	8	19.05	18.90	8	7,890	0.10%
2021/06/01	5	18.80	11	18.79	18.70	-6	7,859	-0.08%
2021/05/31	1	18.60	0	0.00	18.60	1	7,871	0.01%
2021/05/27	22	18.83	55.4	18.77	18.80	-33.4	7,690	-0.43%
2021/05/26	22	18.49	11	18.52	18.40	11	7,405	0.15%
2021/05/25	2	17.75	2	17.95	17.55	0	7,183	0.00%
2021/05/24	1	17.30	2	17.45	17.30	-1	7,141	-0.01%
2021/05/21	1	17.10	0	0.00	17.15	1	7,105	0.01%
2021/05/20	4	17.03	6	16.97	16.85	-2	7,081	-0.03%
2021/05/17	2	16.30	2	16.10	16.10	0	6,954	0.00%
2021/05/14	1	17.40	27	17.50	16.90	-26	6,811	-0.38%
2021/05/13	0	0.00	1	16.30	16.25	-1	6,549	-0.02%
2021/05/12	3	16.38	0	0.00	16.70	3	6,465	0.05%
2021/05/11	10	18.25	0	0.00	18.10	10	6,283	0.16%
2021/05/10	2	18.85	0	0.00	18.75	2	6,180	0.03%
2021/05/07	0	0.00	28	18.30	18.45	-28	6,116	-0.46%
2021/05/06	3	18.45	0	0.00	18.30	3	6,062	0.05%
2021/05/05	1	18.00	1	18.50	18.20	0	5,996	0.00%
2021/05/04	2	18.40	0	0.00	17.90	2	5,889	0.03%
2021/05/03	15	18.82	8	18.55	18.70	7	5,702	0.12%
2021/04/29	10	19.40	0	0.00	19.05	10	5,563	0.18%
2021/04/28	10	19.28	0	0.00	19.35	10	5,455	0.18%
2021/04/27	11	19.31	0	0.00	18.90	11	5,207	0.21%
2021/04/26	1	19.35	9	19.19	19.35	-8	5,027	-0.16%
2021/04/23	33	19.39	73	19.35	19.45	-40	4,810	-0.83%
2021/04/22	23	19.46	3	19.45	19.25	20	4,518	0.44%
2021/04/21	5	18.31	5.9	18.36	18.60	-0.9	3,644	-0.02%
2021/04/20	4	18.24	2	17.95	17.90	2	3,484	0.06%
2021/04/19	4	18.14	17	18.17	18.45	-13	3,224	-0.40%
2021/04/15	2	16.75	0	0.00	16.65	2	2,648	0.08%
2021/04/13	0	0.00	1	16.50	16.20	-1	2,604	-0.04%
2021/04/12	0	0.00	5	16.57	16.60	-5	2,576	-0.19%
2021/04/08	0	0.00	1	16.10	16.00	-1	2,443	-0.04%
2021/04/07	0	0.00	2	15.90	15.95	-2	2,507	-0.08%
2021/04/06	0	0.00	0	15.70	15.80	0	2,534	0.00%
2021/03/30	0	0.00	30	15.90	15.90	-30	2,547	-1.18%
2021/03/29	0	0.00	3	15.95	15.95	-3	2,564	-0.12%
2021/03/26	2	15.73	0	0.00	15.75	2	2,671	0.07%
2021/03/24	2	15.50	0	0.00	15.45	2	2,720	0.07%
2021/03/23	30	15.60	0.9	15.45	15.50	29.1	2,732	1.06%
2021/03/22	8	15.47	0	0.00	15.50	8	2,734	0.29%
2021/03/09	1	15.15	0	0.00	15.20	1	3,168	0.03%
2021/03/08	2	15.00	0	0.00	15.10	2	3,215	0.06%
2021/03/05	0	0.00	10	15.20	15.15	-10	3,222	-0.31%
2021/03/04	0	0.00	4	16.18	16.25	-4	3,148	-0.13%
2021/02/26	0	0.00	0	15.25	15.40	0	3,214	0.00%
2021/02/25	5	15.70	0	0.00	15.55	5	3,253	0.15%
2021/02/24	1	15.50	0	0.00	15.55	1	3,287	0.03%
2021/02/19	2	15.05	0	0.00	15.20	2	3,486	0.06%
2021/02/18	2	14.90	2	15.00	14.95	0	3,566	0.00%
2021/02/03	2	14.30	0	0.00	14.30	2	3,953	0.05%
2021/02/02	2	14.25	0	0.00	14.20	2	4,021	0.05%
2021/01/22	0	0.00	2	14.30	14.30	-2	4,136	-0.05%
2021/01/21	0	0.00	2	14.38	14.30	-2	4,135	-0.05%
2021/01/20	2	14.90	0	0.00	14.40	2	4,126	0.05%
2021/01/19	0	0.00	0.4	14.95	14.90	-0.4	4,092	-0.01%
2021/01/15	2	15.00	0	0.00	14.80	2	4,079	0.05%
2021/01/11	2	15.65	0	0.00	15.65	2	3,999	0.05%
2021/01/08	0	0.00	1	15.55	15.55	-1	4,034	-0.02%
2021/01/07	0	0.00	0.6	15.66	15.65	-0.6	4,025	-0.01%
2021/01/06	0.8	15.85	0	0.00	15.60	0.8	4,011	0.02%
2021/01/04	2	16.60	0	0.00	16.40	2	3,920	0.05%
2020/12/31	1	16.45	0	0.00	16.50	1	3,891	0.03%
2020/12/29	1	16.40	5	16.40	16.35	-4	3,786	-0.11%
2020/12/28	2	16.20	0	0.00	16.20	2	3,759	0.05%
2020/12/25	10	16.20	1	16.35	16.15	9	3,715	0.24%
2020/12/24	1	16.30	1	16.30	16.25	0	3,695	0.00%
2020/12/23	2	16.15	5	16.10	16.20	-3	3,696	-0.08%
2020/12/22	5	16.36	1	16.30	15.90	4	3,699	0.11%
2020/12/18	10	16.05	17	16.06	16.05	-7	3,547	-0.20%
2020/12/15	7	15.75	0	0.00	15.70	7	3,572	0.20%
2020/12/11	1	15.50	1	16.00	15.55	0	3,545	0.00%
2020/12/10	15.3	15.93	0	0.00	15.85	15.3	3,488	0.44%
2020/12/07	13	16.35	0	0.00	16.35	13	3,378	0.38%
2020/12/04	4	16.88	0	0.00	16.70	4	3,341	0.12%
2020/12/03	4	17.30	0	0.00	16.95	4	3,297	0.12%
2020/12/02	12	17.01	10	17.00	17.00	2	3,323	0.06%
2020/11/30	15	17.07	0	0.00	17.10	15	3,229	0.46%
2020/11/26	0	0.00	0.1	16.35	16.55	-0.1	3,146	0.00%
2020/11/25	10	16.20	0	0.00	16.30	10	3,234	0.31%
2020/11/24	0	0.00	10	16.20	16.15	-10	3,215	-0.31%
2020/11/18	3	16.40	13	16.37	16.35	-10	3,055	-0.33%
2020/11/17	10	16.15	10	16.00	16.25	0	3,018	0.00%
2020/11/16	0	0.00	5	15.70	15.85	-5	2,965	-0.17%
2020/11/12	0	0.00	13	16.48	16.45	-13	2,806	-0.46%
2020/11/10	1	15.95	3	15.85	16.10	-2	2,919	-0.07%
2020/11/09	3	16.20	3	16.18	16.25	0	2,849	0.00%
2020/11/06	0	0.00	4	15.15	15.20	-4	2,711	-0.15%
2020/10/23	0	0.00	3	15.20	15.20	-3	2,685	-0.11%
2020/10/22	0	0.00	1	15.20	15.20	-1	2,685	-0.04%
2020/10/08	10	15.05	5	14.90	14.90	5	2,512	0.20%
2020/10/07	8	14.89	0	0.00	15.00	8	2,507	0.32%
2020/09/30	0	14.30	0	0.00	14.40	0	2,518	0.00%
2020/09/24	0	0.00	7	14.20	14.30	-7	2,571	-0.27%
2020/09/15	2	14.40	0	0.00	14.50	2	2,502	0.08%
2020/09/11	0	0.00	6	14.82	14.45	-6	2,457	-0.24%
2020/09/10	0	0.00	1	15.15	15.05	-1	2,392	-0.04%
2020/09/09	0	0.00	1	15.45	15.45	-1	2,345	-0.04%
2020/09/07	1	15.75	5	15.27	15.35	-4	2,251	-0.18%
2020/09/02	5	15.25	0	15.00	15.05	5	2,059	0.24%
2020/09/01	3	15.30	1	15.00	15.00	2	1,990	0.10%
2020/08/31	10	14.93	7	15.16	15.35	3	1,888	0.16%
2020/08/28	0	0.00	1	14.30	14.15	-1	1,713	-0.06%
2020/08/25	1	14.20	0	0.00	14.05	1	1,626	0.06%
2020/08/24	2	14.20	0	0.00	14.20	2	1,596	0.13%
2020/08/21	0	0.00	2	14.00	14.10	-2	1,533	-0.13%
2020/08/20	5	13.40	26.4	13.50	13.40	-21.4	1,489	-1.44%
2020/08/18	6	13.73	3	13.80	14.00	3	1,363	0.22%
2020/08/14	22	12.95	8	13.15	12.80	14	1,176	1.19%
2020/07/09	2	12.83	0	0.00	12.75	2	1,008	0.20%
2020/07/08	3	12.70	0	0.00	12.65	3	963	0.31%
2020/07/07	0	0.00	1	12.30	12.50	-1	920	-0.11%
2020/07/01	0	0.00	1.2	11.85	11.95	-1.2	785	-0.15%
2020/06/10	0	11.10	0	0.00	11.15	0	892	0.01%
2020/05/29	0.2	10.50	0	0.00	10.55	0.2	955	0.02%
2020/05/27	0	0.00	1	10.80	10.75	-1	957	-0.10%
2020/05/22	0	0.00	12	10.30	10.60	-12	938	-1.28%
2020/05/20	12.1	10.70	0	0.00	10.65	12.1	902	1.34%
2020/05/12	1	10.60	0	0.00	10.55	1	883	0.11%
2020/05/04	1	10.80	0	0.00	10.80	1	863	0.12%
2020/04/29	0	0.00	3	11.00	10.85	-3	865	-0.35%
2020/04/28	1	10.90	0	0.00	10.95	1	861	0.12%
2020/04/17	2	10.15	2	10.25	10.20	0	796	0.00%
2020/04/07	1	10.00	0	0.00	10.00	1	793	0.13%
2020/03/25	1	9.90	0	0.00	9.82	1	752	0.13%
2020/03/20	0	0.00	2	9.90	9.88	-2	693	-0.29%
2020/03/18	2	9.85	0	0.00	9.88	2	653	0.31%
2020/03/16	0	0.00	7	9.85	9.75	-7	635	-1.10%
2020/02/27	0	10.80	0	0.00	10.80	0	695	0.00%
2020/02/25	1	10.80	0	0.00	10.85	1	722	0.14%
2020/02/21	0	0.00	1	11.05	11.00	-1	795	-0.13%
2020/01/20	1	11.85	0	0.00	11.80	1	776	0.13%
2019/12/12	0	0.00	70	12.65	12.65	-70	760	-9.21%
2019/12/09	0	0.00	5	12.74	12.65	-5	729	-0.69%
2019/12/06	0	0.00	1	12.50	12.60	-1	699	-0.14%
2019/11/29	0	0.00	2	12.25	12.20	-2	691	-0.29%
2019/11/25	4	12.08	0	0.00	12.05	4	650	0.62%
2019/11/20	2	11.80	0.8	11.85	11.90	1.2	603	0.20%
2019/11/19	0.1	11.20	0	0.00	11.25	0.1	556	0.02%
2019/11/18	5	11.10	0	0.00	11.10	5	563	0.89%
2019/11/11	5	11.40	0	0.00	11.40	5	596	0.84%
2019/11/08	4	11.60	0	0.00	11.60	4	606	0.66%
2019/11/05	0.1	11.70	0	0.00	11.75	0.1	675	0.02%
2019/10/31	0	0.00	6	11.75	11.70	-6	707	-0.85%
2019/10/30	0	0.00	4	11.75	11.70	-4	715	-0.56%
2019/10/24	10	11.80	0	0.00	11.75	10	821	1.22%
2019/10/21	2	11.60	0	0.00	11.60	2	878	0.23%
2019/10/18	0	0.00	1	11.80	11.40	-1	891	-0.11%
2019/10/14	1	11.70	0	0.00	11.70	1	939	0.11%
2019/10/09	1	11.70	0	0.00	11.70	1	942	0.11%
2019/10/04	7	11.75	0	0.00	11.75	7	993	0.70%
2019/09/18	0.1	11.95	0	0.00	11.95	0.1	1,073	0.01%
2019/09/12	0	0.00	1.3	12.06	12.10	-1.3	1,069	-0.12%
2019/09/10	11	12.25	0	0.00	12.20	11	1,072	1.03%
2019/09/06	1	12.15	0	0.00	12.25	1	1,060	0.09%
2019/08/16	0	11.85	0	0.00	11.80	0	1,042	0.00%
2019/08/14	0	0.00	1	11.90	11.90	-1	1,026	-0.10%
2019/08/08	0	0.00	2	11.85	11.85	-2	982	-0.20%
2019/08/02	0	0.00	2	12.20	12.15	-2	996	-0.20%
2019/07/30	0	12.45	0	0.00	12.45	0	968	0.00%
2019/07/26	20	12.55	0	0.00	12.60	20	924	2.16%
2019/07/25	1	12.50	0	0.00	12.60	1	908	0.11%
2019/07/24	22	12.59	0	0.00	12.65	22	889	2.47%
2019/07/22	30	12.77	0	0.00	12.80	30	856	3.50%
2019/06/13	0	0.00	1	13.35	13.40	-1	946	-0.11%
2019/06/05	0	0.00	5.7	13.44	13.45	-5.7	948	-0.60%
2019/06/03	0	0.00	4	13.35	13.40	-4	952	-0.42%
2019/05/06	3	13.65	0	0.00	13.45	3	1,039	0.29%
2019/04/22	10	14.30	0	0.00	14.25	10	978	1.02%
2019/04/19	0	0.00	2	13.80	13.85	-2	939	-0.21%
2019/04/15	0	13.95	0	0.00	14.00	0	882	0.00%
2019/04/12	0	14.10	0	0.00	14.15	0	882	0.00%
2019/04/10	0	0.00	3	14.45	14.50	-3	858	-0.35%
2019/04/09	4	14.15	0	0.00	14.15	4	841	0.48%
2019/04/02	0	0.00	5	13.80	13.80	-5	871	-0.57%
2019/04/01	11	13.70	0	0.00	13.65	11	956	1.15%
2019/03/27	1	13.90	0	0.00	13.90	1	1,007	0.10%
2019/03/22	0	0.00	7	14.15	14.30	-7	1,108	-0.63%
2019/03/21	0	0.00	0.5	13.75	13.80	-0.5	1,095	-0.05%
2019/03/19	7	14.09	8	14.05	14.00	-1	1,145	-0.09%
2019/03/18	0	0.00	5	14.00	14.00	-5	1,141	-0.44%
2019/03/15	8	13.95	0	0.00	13.85	8	1,141	0.70%
2019/03/14	5	14.00	0	0.00	13.90	5	1,140	0.44%
2019/03/13	0.3	13.85	0	0.00	13.90	0.3	1,161	0.03%
2019/03/04	1	14.45	20	14.50	14.65	-19	1,267	-1.50%
2019/02/27	5	14.15	0	0.00	14.35	5	1,194	0.42%
2019/02/26	1	14.10	27	14.10	14.00	-26	1,141	-2.28%
2019/02/25	8	14.00	2	14.05	13.95	6	1,132	0.53%
2019/02/20	0	0.00	8	13.90	14.00	-8	1,131	-0.71%
2019/02/19	8	13.79	0	0.00	13.70	8	1,121	0.71%
2019/02/18	0	0.00	3	13.65	13.65	-3	1,131	-0.27%
2019/02/14	0	0.00	10	13.65	13.85	-10	1,126	-0.89%
2019/02/12	10	13.48	0	0.00	13.45	10	1,085	0.92%
2019/01/30	5	13.40	0	0.00	13.40	5	1,096	0.46%
2019/01/29	1	13.40	0	0.00	13.35	1	1,079	0.09%
2019/01/16	2	13.45	0	0.00	13.45	2	1,151	0.17%
2019/01/10	0	0.00	10	13.90	13.85	-10	1,343	-0.74%
2019/01/08	0	0.00	1	13.80	13.65	-1	1,363	-0.07%
2019/01/07	2	13.80	2	13.80	13.80	0	1,370	0.00%
2019/01/04	10	13.65	0	0.00	13.65	10	1,381	0.72%
2018/12/27	20	14.28	0	0.00	14.15	20	1,467	1.36%
2018/12/24	6	14.87	3	14.80	14.70	3	1,467	0.20%
2018/12/17	12	15.13	10	15.05	15.05	2	1,310	0.15%
2018/12/14	0	0.00	20	14.65	14.80	-20	1,252	-1.60%
2018/12/13	0	0.00	1	14.65	14.75	-1	1,260	-0.08%
2018/12/05	21	14.50	1	14.50	14.50	20	1,258	1.59%
2018/12/04	0	0.00	1	13.95	14.05	-1	1,191	-0.08%
2018/12/03	1	14.00	10	13.75	13.85	-9	1,179	-0.76%
2018/11/28	10	13.15	0	0.00	13.05	10	1,164	0.86%
2018/11/19	1	13.10	0	0.00	13.15	1	1,267	0.08%
2018/11/16	0	0.00	3	12.90	12.90	-3	1,270	-0.24%
2018/11/15	3	12.85	0	0.00	12.85	3	1,293	0.23%
2018/11/06	5	13.05	0	0.00	13.05	5	1,486	0.34%
2018/10/29	0	0.00	4	12.75	12.75	-4	1,619	-0.25%
2018/10/22	1	14.45	4	14.35	14.20	-3	1,719	-0.17%
2018/10/18	0	0.00	3	13.75	13.65	-3	1,596	-0.19%
2018/10/11	20	14.30	8	14.10	14.10	12	1,789	0.67%
2018/10/05	2	15.45	1	15.50	15.40	1	1,767	0.06%
2018/10/02	3	15.80	0	0.00	15.80	3	1,789	0.17%
2018/09/26	1	15.35	0	0.00	15.35	1	1,852	0.05%
2018/09/18	0.1	15.60	0	0.00	15.65	0.1	1,909	0.01%
2018/09/17	3	15.80	0	0.00	15.60	3	1,938	0.15%
2018/09/10	5	14.40	0	0.00	14.50	5	2,184	0.23%
2018/09/06	5	15.25	0	0.00	15.30	5	2,271	0.22%
2018/09/04	0	0.00	5	15.95	15.70	-5	2,493	-0.20%
2018/09/03	3	16.05	0	0.00	16.05	3	2,735	0.11%
2018/08/30	5	15.35	0	0.00	15.35	5	3,023	0.17%
2018/08/21	0.1	15.30	0	0.00	15.30	0.1	4,126	0.00%
2018/08/15	5	15.58	0	0.00	15.50	5	4,557	0.11%
2018/08/13	0	0.00	2	16.90	16.55	-2	5,090	-0.04%
2018/08/03	10	17.78	5	17.65	17.65	5	6,833	0.07%
2018/07/10	0	0.00	1	19.85	19.95	-1	7,978	-0.01%
2018/07/09	1	19.90	0	0.00	19.95	1	8,030	0.01%
2018/07/06	3	19.00	1	18.90	19.00	2	7,991	0.03%
2018/07/05	0	0.00	2	18.90	18.90	-2	7,981	-0.03%
2018/07/03	0	19.80	0	0.00	19.85	0	8,411	0.00%
2018/06/27	0	0.00	17	20.14	19.90	-17	8,445	-0.20%
2018/06/25	6	20.59	0	0.00	20.30	6	8,384	0.07%
2018/06/20	17	19.95	6	19.97	19.85	11	8,142	0.14%
2018/06/19	5	19.75	1	20.00	19.70	4	8,093	0.05%
2018/06/13	10	19.90	12	20.15	19.85	-2	7,932	-0.03%
2018/06/12	4	20.23	9	20.49	20.15	-5	7,857	-0.06%
2018/06/11	4	21.60	9	21.54	21.05	-5	7,691	-0.06%
2018/06/08	0	0.00	38	20.82	21.15	-38	7,432	-0.51%
2018/06/07	4	21.00	4	21.15	20.90	0	7,308	0.00%
2018/06/06	4	20.55	1	20.70	20.85	3	7,087	0.04%
2018/06/05	5	20.50	12	20.69	20.50	-7	6,998	-0.10%
2018/06/04	10	20.47	5	20.81	20.45	5	6,912	0.07%
2018/06/01	5	20.82	7	20.72	20.30	-2	6,677	-0.03%
2018/05/31	39	20.26	2	20.20	20.10	37	6,452	0.57%
2018/05/30	6	20.13	1	20.40	20.50	5	6,343	0.08%
2018/05/29	2	20.25	3.6	20.26	20.15	-1.6	6,060	-0.03%
2018/05/28	23	20.01	0	0.00	19.85	23	5,884	0.39%
2018/05/25	2	19.68	5	19.60	19.65	-3	5,762	-0.05%
2018/05/24	1	20.00	1	20.00	20.00	0	5,680	0.00%
2018/05/23	6	19.96	13.6	20.07	20.20	-7.6	5,600	-0.14%
2018/05/21	23	20.49	57	20.64	20.15	-34	5,213	-0.65%
2018/05/18	6	19.73	0.8	20.00	20.20	5.2	4,717	0.11%
2018/05/17	1	19.20	2	19.45	19.15	-1	4,384	-0.02%
2018/05/16	2	19.23	30.2	19.35	19.55	-28.2	4,230	-0.67%
2018/05/15	3	18.37	23.5	18.52	19.15	-20.5	3,882	-0.53%
2018/05/14	11	17.97	5	17.76	17.80	6	3,403	0.18%
2018/05/11	0	0.00	19	17.56	17.65	-19	3,007	-0.63%
2018/05/09	0	0.00	2	16.00	16.25	-2	2,829	-0.07%
2018/05/07	9	15.64	1	16.00	15.70	8	2,780	0.29%
2018/05/04	10	16.60	1	16.65	16.50	9	2,704	0.33%
2018/04/30	2	17.25	0	0.00	17.25	2	2,630	0.08%
2018/04/27	0	0.00	11	17.11	17.00	-11	2,593	-0.42%
2018/04/26	1	18.10	0	0.00	16.90	1	2,562	0.04%
2018/04/25	0	0.00	24	18.40	18.50	-24	2,422	-0.99%
2018/04/24	4	16.61	0.4	16.80	16.90	3.6	2,216	0.16%
2018/04/23	60	18.12	46	18.19	17.70	14	2,103	0.67%
2018/04/20	46	16.78	7.6	16.68	17.70	38.4	1,755	2.19%
2018/04/19	3	16.13	7	16.43	16.10	-4	1,439	-0.28%
2018/04/10	19	15.83	14	15.72	15.40	5	1,261	0.40%
2018/04/03	5	14.93	3	15.00	15.60	2	812	0.25%
2018/04/02	3	14.80	3	14.95	14.95	0	755	0.00%
2018/03/30	0	0.00	6.1	13.90	13.80	-6.1	694	-0.87%
2018/03/27	0.4	13.75	0	0.00	13.75	0.4	790	0.05%
2018/01/30	0	0.00	0.2	14.85	14.85	-0.2	1,031	-0.02%
2018/01/22	0	0.00	0	14.80	14.85	0	1,030	0.00%
2018/01/12	0	0.00	24	16.05	15.80	-24	997	-2.41%
2018/01/10	14	15.86	0	0.00	15.85	14	958	1.46%
2018/01/05	0.1	14.75	0	0.00	14.85	0.1	864	0.01%
2018/01/02	0	0.00	3	14.55	14.70	-3	868	-0.35%