太景*-KY (4157)-元大-四維券商分點個股進出

台股 » 個股 » 太景*-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

太景*-KY

(4157)

可現股當沖

股價
15.00
漲跌
▼0.15
漲幅
-0.99%
成交量
2,386張
產業
上櫃生技醫療類股▼0.47%
263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

太景*-KY (4157)籌碼相關－元大-四維券商分點個股進出

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-四維券商分點個股進出
元大-四維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	0.00	2	15.25	15.00	-2	2,478	-0.08%
2024/05/02	0	0.00	4.3	15.29	15.15	-4.3	2,447	-0.18%
2024/04/30	2	15.50	5	15.40	15.35	-3	2,429	-0.12%
2024/04/29	0	0.00	4	15.48	15.65	-4	2,407	-0.17%
2024/04/26	13	15.47	3	15.70	15.40	10	2,370	0.42%
2024/04/25	3	15.47	0	0.00	15.50	3	2,345	0.13%
2024/04/24	1	15.45	9	15.52	15.45	-8	2,326	-0.34%
2024/04/23	0	0.00	2	15.53	15.50	-2	2,295	-0.09%
2024/04/22	9	16.07	4	16.43	15.60	5	2,247	0.22%
2024/04/19	39.3	16.93	15	16.74	16.45	24.3	2,041	1.19%
2024/04/18	43	15.66	34	15.72	15.75	9	1,621	0.56%
2024/04/16	2	14.25	0	0.00	14.25	2	1,449	0.14%
2024/04/15	0	0.00	2	14.95	14.65	-2	1,418	-0.14%
2024/04/10	0	0.00	1	15.35	15.10	-1	1,428	-0.07%
2024/04/08	15	15.20	0	0.00	15.30	15	1,431	1.05%
2024/04/02	3	15.55	0	0.00	15.65	3	1,415	0.21%
2024/04/01	0	0.00	9	15.68	15.70	-9	1,403	-0.64%
2024/03/29	3	15.50	3	15.70	15.45	0	1,365	0.00%
2024/03/28	3	15.47	3	15.70	15.45	0	1,349	0.00%
2024/03/27	3	15.40	2	15.70	15.45	1	1,324	0.08%
2024/03/26	1	15.40	0	0.00	15.35	1	1,298	0.08%
2024/03/25	0	0.00	11	15.32	15.40	-11	1,273	-0.86%
2024/03/21	3	14.75	2	14.50	14.70	1	1,244	0.08%
2024/03/18	10	14.65	2	14.70	14.65	8	1,233	0.65%
2024/03/11	0	0.00	2	14.55	14.55	-2	1,246	-0.16%
2024/03/07	0	0.00	1	14.45	14.75	-1	1,492	-0.07%
2024/03/04	0	0.00	6	14.85	14.85	-6	1,630	-0.37%
2024/02/29	2	15.10	0	0.00	15.10	2	1,896	0.11%
2024/02/27	2.1	15.07	6	15.16	15.00	-3.9	1,892	-0.21%
2024/02/23	0	0.00	5	15.40	15.10	-5	1,879	-0.27%
2024/02/21	1	15.50	3	15.63	15.65	-2	1,849	-0.11%
2024/02/20	1	15.50	1	15.55	15.55	0	1,837	0.00%
2024/02/19	0	0.00	1	15.60	15.50	-1	1,835	-0.05%
2024/02/16	1	15.40	0	0.00	15.40	1	1,803	0.06%
2024/01/30	1	15.00	0	0.00	14.90	1	1,890	0.05%
2024/01/22	0	0.00	1	15.00	14.80	-1	2,027	-0.05%
2024/01/19	1	14.80	2	14.80	14.80	-1	2,043	-0.05%
2024/01/18	3.1	14.80	0	0.00	14.80	3.1	2,047	0.15%
2024/01/17	1	15.15	0	0.00	14.75	1	2,052	0.05%
2024/01/12	2	15.20	0	0.00	15.25	2	2,063	0.10%
2024/01/05	0	0.00	1	15.15	15.10	-1	2,018	-0.05%
2024/01/04	0	0.00	3	15.15	15.05	-3	2,015	-0.15%
2024/01/03	3	15.25	0	0.00	15.05	3	2,009	0.15%
2024/01/02	2	15.15	0	0.00	15.05	2	1,994	0.10%
2023/12/29	1	15.20	1	15.35	15.20	0	1,986	0.00%
2023/12/27	0	0.00	1	15.25	15.20	-1	1,968	-0.05%
2023/12/21	0	0.00	1	15.70	15.50	-1	1,976	-0.05%
2023/12/20	2	15.45	0	0.00	15.50	2	1,964	0.10%
2023/12/19	5	15.38	3	15.50	15.45	2	1,947	0.10%
2023/12/18	1	15.60	0	0.00	15.30	1	1,924	0.05%
2023/12/12	0	0.00	1	15.55	15.25	-1	1,920	-0.05%
2023/12/07	8	16.16	7	15.96	15.65	1	1,873	0.05%
2023/12/06	7	16.08	2	16.18	16.10	5	1,831	0.27%
2023/12/05	1	16.85	18	16.33	16.00	-17	1,803	-0.94%
2023/12/04	18	16.49	18	16.73	16.85	0	1,707	0.00%
2023/12/01	17	16.20	13	16.07	16.05	4	1,527	0.26%
2023/11/30	3	15.82	0	0.00	15.90	3	1,415	0.21%
2023/11/29	1	15.85	1	15.85	15.90	0	1,399	0.00%
2023/11/28	15	15.65	4	15.60	15.75	11	1,341	0.82%
2023/11/27	4	15.80	2	15.55	16.20	2	1,187	0.17%
2023/11/24	24	15.12	11	15.02	15.00	13	1,050	1.24%
2023/11/23	1	15.10	28	15.10	15.05	-27	1,075	-2.51%
2023/11/20	0	0.00	10	14.85	14.80	-10	1,085	-0.92%
2023/11/14	1	14.75	0	0.00	14.70	1	1,083	0.09%
2023/11/10	2	15.45	2	15.60	15.15	0	1,076	0.00%
2023/11/09	2	15.50	2	15.70	15.40	0	1,063	0.00%
2023/11/08	2	15.70	0	0.00	15.55	2	1,065	0.19%
2023/11/07	3	15.63	3	15.77	15.65	0	1,046	0.00%
2023/11/06	2	15.95	17	15.80	15.75	-15	1,025	-1.46%
2023/11/02	2	15.05	0	0.00	14.95	2	890	0.22%
2023/11/01	2	14.90	2	14.95	14.90	0	906	0.00%
2023/10/30	2	15.00	5	14.90	14.90	-3	916	-0.33%
2023/10/27	1	15.05	2	15.10	14.95	-1	914	-0.11%
2023/10/25	3	14.95	1	14.80	14.95	2	929	0.22%
2023/10/24	1	14.90	2	14.90	14.90	-1	933	-0.11%
2023/10/23	0	0.00	1	14.10	14.20	-1	925	-0.11%
2023/10/20	1	14.05	0	0.00	14.05	1	951	0.11%
2023/10/19	0	0.00	1	14.10	14.20	-1	966	-0.10%
2023/10/17	1	14.70	2	14.35	14.35	-1	994	-0.10%
2023/10/16	0	0.00	1	14.70	14.60	-1	1,024	-0.10%
2023/10/12	0	0.00	2	14.75	14.70	-2	1,106	-0.18%
2023/10/06	0	0.00	3	14.62	14.75	-3	1,177	-0.25%
2023/10/04	10	14.45	0	0.00	14.50	10	1,268	0.79%
2023/10/02	3	14.60	0	0.00	14.55	3	1,334	0.22%
2023/09/26	0.3	14.60	0	0.00	14.45	0.3	1,599	0.02%
2023/09/20	0	0.00	11	14.85	14.80	-11	2,527	-0.44%
2023/09/19	7	14.96	0	0.00	14.90	7	2,583	0.27%
2023/09/14	0	0.00	3	15.15	15.10	-3	2,584	-0.12%
2023/09/08	0	0.00	2	15.08	15.00	-2	2,669	-0.07%
2023/09/07	1	15.05	0	0.00	15.00	1	2,730	0.04%
2023/09/06	0	0.00	2	15.25	15.25	-2	2,908	-0.07%
2023/09/05	6	15.35	2	15.25	15.20	4	3,015	0.13%
2023/09/04	0	0.00	10	15.45	15.40	-10	3,014	-0.33%
2023/09/01	1	15.40	1	15.65	15.40	0	3,012	0.00%
2023/08/31	3	15.65	23	15.44	15.60	-20	3,004	-0.67%
2023/08/30	2	15.50	0	0.00	15.55	2	2,998	0.07%
2023/08/29	2	15.43	1	15.05	15.40	1	2,997	0.03%
2023/08/25	1	14.75	2	14.90	14.85	-1	3,004	-0.03%
2023/08/23	1	15.20	1	15.20	15.15	0	2,992	0.00%
2023/08/22	3	15.20	1	15.20	15.10	2	2,997	0.07%
2023/08/21	0	0.00	1	15.10	15.20	-1	2,998	-0.03%
2023/08/17	2	15.03	0	0.00	15.05	2	2,996	0.07%
2023/08/16	0	0.00	2	15.00	15.00	-2	2,994	-0.07%
2023/08/15	1	14.90	1	15.05	15.10	0	2,989	0.00%
2023/08/14	0	0.00	16	14.79	14.90	-16	2,985	-0.54%
2023/08/10	1.2	15.08	0	0.00	15.00	1.2	2,960	0.04%
2023/08/09	0.2	15.55	0	0.00	15.40	0.2	2,943	0.01%
2023/08/04	0	0.00	3	15.30	15.50	-3	2,945	-0.10%
2023/08/02	0.1	15.45	1	15.45	15.35	-0.9	2,954	-0.03%
2023/08/01	1	15.45	1	15.60	15.50	0	2,945	0.00%
2023/07/31	1	15.65	0.1	15.45	15.40	0.9	2,958	0.03%
2023/07/27	5	15.50	0	0.00	15.55	5	2,944	0.17%
2023/07/25	5	15.65	0	0.00	15.65	5	2,929	0.17%
2023/07/24	0	0.00	17	15.74	15.65	-17	2,904	-0.59%
2023/07/21	0	0.00	21	16.23	16.05	-21	2,894	-0.73%
2023/07/20	14	16.05	0	0.00	16.00	14	2,888	0.48%
2023/07/19	0	0.00	10	16.10	16.10	-10	2,892	-0.35%
2023/07/18	5	16.15	5	15.90	15.75	0	2,876	0.00%
2023/07/17	5	16.05	1	16.35	16.45	4	2,862	0.14%
2023/07/14	14	16.07	0	0.00	16.00	14	2,873	0.49%
2023/07/13	3	15.95	4	15.93	15.70	-1	2,854	-0.04%
2023/07/12	9	16.11	5	16.23	16.05	4	2,821	0.14%
2023/07/11	5	17.00	6	16.62	16.50	-1	2,776	-0.04%
2023/07/10	0.2	16.80	8	16.85	16.70	-7.8	2,748	-0.28%
2023/07/07	8	16.60	24	16.58	16.65	-16	2,735	-0.58%
2023/07/05	1	17.25	15	16.94	17.00	-14	2,640	-0.53%
2023/07/04	50	17.36	74	17.10	17.05	-24	2,588	-0.93%
2023/07/03	48	18.19	14	18.02	18.00	34	2,442	1.39%
2023/06/30	40.1	18.09	38	17.99	17.85	2.1	2,337	0.09%
2023/06/29	34	18.01	23	18.20	18.10	11	2,097	0.52%
2023/06/28	32	16.22	16	17.01	17.20	16	1,702	0.94%
2023/06/27	17	16.03	2	16.10	16.05	15	1,523	0.98%
2023/06/26	1	15.70	1	15.75	15.60	0	1,503	0.00%
2023/06/21	1	15.60	0	0.00	15.65	1	1,502	0.07%
2023/06/20	0	0.00	1	15.80	15.75	-1	1,532	-0.07%
2023/06/19	3	15.80	1	15.75	15.70	2	1,591	0.13%
2023/06/16	7	15.86	4	15.80	15.85	3	1,704	0.18%
2023/06/15	1	15.55	0	0.00	15.65	1	1,696	0.06%
2023/06/14	3	15.70	22	15.70	15.60	-19	1,685	-1.13%
2023/06/13	8	15.96	21	15.75	15.90	-13	1,684	-0.77%
2023/06/12	26	16.20	4	16.11	16.00	22	1,633	1.35%
2023/06/09	3	15.55	2	15.83	15.35	1	1,457	0.07%
2023/06/08	1	14.85	0	0.00	14.90	1	1,363	0.07%
2023/06/07	0	0.00	1	14.90	14.75	-1	1,381	-0.07%
2023/06/05	1	14.90	2	14.95	14.90	-1	1,396	-0.07%
2023/06/02	0	0.00	2	14.83	14.85	-2	1,406	-0.14%
2023/06/01	1.1	14.94	0	0.00	15.00	1.1	1,413	0.08%
2023/05/30	0.1	14.80	0	0.00	14.70	0.1	1,385	0.01%
2023/05/29	0	0.00	7	14.95	14.85	-7	1,401	-0.50%
2023/05/26	1	14.85	0	0.00	14.85	1	1,405	0.07%
2023/05/12	0	0.00	1	15.00	15.05	-1	1,449	-0.07%
2023/05/11	0	0.00	3	15.05	14.90	-3	1,487	-0.20%
2023/05/09	0	0.00	1	15.50	15.35	-1	1,489	-0.07%
2023/05/05	1	15.80	1	15.80	15.75	0	1,511	0.00%
2023/05/04	0	0.00	1	15.70	15.75	-1	1,515	-0.07%
2023/05/03	11	15.70	11	15.61	15.60	0	1,510	0.00%
2023/05/02	3	15.52	0	0.00	15.65	3	1,517	0.20%
2023/04/26	1.1	14.85	1	15.05	15.00	0.1	1,506	0.01%
2023/04/25	2	15.33	0	0.00	15.10	2	1,497	0.13%
2023/04/21	1.2	14.99	0	0.00	15.00	1.2	1,484	0.08%
2023/04/19	2	15.90	7	15.83	15.85	-5	1,447	-0.35%
2023/04/18	5.1	15.53	0	0.00	15.50	5.1	1,418	0.36%
2023/04/17	0	0.00	1	15.50	15.50	-1	1,419	-0.07%
2023/04/12	4	15.39	2	15.35	15.35	2	1,437	0.14%
2023/04/07	0	0.00	3	15.25	15.25	-3	1,495	-0.20%
2023/04/06	0	0.00	3	15.00	15.00	-3	1,552	-0.19%
2023/03/31	5	15.05	0	0.00	15.00	5	1,587	0.31%
2023/03/30	0	0.00	1	15.00	15.00	-1	1,628	-0.06%
2023/03/28	0	0.00	10	15.60	15.20	-10	1,711	-0.58%
2023/03/27	2	15.70	0	0.00	15.50	2	1,849	0.11%
2023/03/23	1	15.65	2	15.65	15.45	-1	2,144	-0.05%
2023/03/22	16	15.36	22	15.45	15.45	-6	2,504	-0.24%
2023/03/21	4	15.79	0	0.00	15.90	4	2,738	0.15%
2023/03/16	0.1	14.20	0	0.00	14.00	0.1	2,729	0.00%
2023/03/15	1	14.40	0	0.00	14.40	1	2,719	0.04%
2023/03/14	11	14.54	0	0.00	14.55	11	2,726	0.40%
2023/03/13	1	14.45	0	0.00	14.60	1	2,737	0.04%
2023/03/10	1	15.05	1	15.10	14.90	0	2,732	0.00%
2023/03/07	1	15.55	1	15.60	15.55	0	2,753	0.00%
2023/03/06	0	0.00	3	15.70	15.65	-3	2,745	-0.11%
2023/03/03	1	15.70	0	0.00	15.60	1	2,741	0.04%
2023/03/02	0	0.00	2	15.50	15.65	-2	2,752	-0.07%
2023/03/01	1	15.25	0	0.00	15.25	1	2,755	0.04%
2023/02/24	1.1	15.73	1	15.55	15.50	0.1	2,753	0.00%
2023/02/23	0	0.00	2	15.78	15.75	-2	2,759	-0.07%
2023/02/22	0.1	15.65	0	0.00	15.60	0.1	2,772	0.00%
2023/02/10	12	16.03	11	15.65	15.60	1	2,823	0.04%
2023/02/09	31	16.20	31	15.96	15.90	0	2,812	0.00%
2023/02/06	0	0.00	1	15.90	16.00	-1	2,787	-0.04%
2023/02/03	1	15.75	0	0.00	15.95	1	2,781	0.04%
2023/02/02	0	0.00	3	15.85	15.90	-3	2,759	-0.11%
2023/01/31	1	15.20	0	0.00	15.40	1	2,758	0.04%
2023/01/13	0	0.00	21	15.05	15.10	-21	2,783	-0.75%
2023/01/12	23.1	15.00	60	15.18	14.95	-36.9	2,792	-1.32%
2023/01/11	60	15.41	0	0.00	15.25	60	2,785	2.15%
2023/01/09	1	15.35	0	0.00	15.45	1	2,815	0.04%
2023/01/06	1.1	15.39	1	15.35	15.25	0.1	2,834	0.00%
2023/01/05	0	0.00	1	15.70	15.40	-1	2,849	-0.04%
2023/01/04	1	15.70	1	15.85	15.50	0	2,854	0.00%
2023/01/03	0	0.00	4	15.74	15.65	-4	2,874	-0.14%
2022/12/30	11	16.02	0	0.00	16.05	11	2,875	0.38%
2022/12/29	1	16.10	0	0.00	16.10	1	2,882	0.03%
2022/12/28	5	16.30	7	16.08	15.95	-2	2,896	-0.07%
2022/12/27	12	16.67	10	16.35	16.40	2	2,923	0.07%
2022/12/26	13	16.88	2	16.68	16.60	11	2,912	0.38%
2022/12/22	1	16.35	1	16.30	16.40	0	2,891	0.00%
2022/12/20	1	16.90	1	16.70	16.10	0	2,945	0.00%
2022/12/19	24	17.69	22	17.17	17.15	2	2,951	0.07%
2022/12/16	7	16.95	7	16.93	17.05	0	2,896	0.00%
2022/12/15	4	17.33	1	17.25	16.60	3	2,763	0.11%
2022/12/14	20	17.53	18	17.30	17.25	2	2,631	0.08%
2022/12/13	6	17.69	24	17.94	17.95	-18	2,248	-0.80%
2022/12/12	19	16.41	20	16.15	16.35	-1	1,981	-0.05%
2022/12/09	11	15.40	1	15.70	15.45	10	1,904	0.53%
2022/12/08	5	15.56	0	0.00	15.30	5	1,938	0.26%
2022/12/07	0	0.00	5	15.79	15.60	-5	2,009	-0.25%
2022/12/06	6	15.53	0	0.00	15.40	6	2,051	0.29%
2022/12/05	0	0.00	1	15.80	15.95	-1	2,099	-0.05%
2022/12/02	6	15.78	0	0.00	15.65	6	2,138	0.28%
2022/12/01	6	15.83	1	15.90	15.80	5	2,210	0.23%
2022/11/30	0	0.00	5	15.70	15.95	-5	2,444	-0.20%
2022/11/29	1	15.05	1	15.20	15.25	0	2,872	0.00%
2022/11/28	0	0.00	2	15.00	15.10	-2	2,937	-0.07%
2022/11/25	1.1	15.05	0	0.00	15.00	1.1	3,016	0.04%
2022/11/24	21	15.59	20	15.40	15.45	1	3,249	0.03%
2022/11/23	0	0.00	6	15.38	15.35	-6	3,329	-0.18%
2022/11/22	6	15.28	20	15.32	15.05	-14	3,656	-0.38%
2022/11/21	7	15.42	7	15.54	15.45	0	3,726	0.00%
2022/11/18	25	15.31	5	15.35	15.30	20	3,809	0.52%
2022/11/17	5	15.15	5	15.45	15.30	0	4,014	0.00%
2022/11/15	0	0.00	2	14.90	14.95	-2	4,427	-0.05%
2022/11/14	0	0.00	1	14.65	14.85	-1	4,463	-0.02%
2022/11/11	1	14.85	0	0.00	14.75	1	4,529	0.02%
2022/11/09	0	0.00	6	14.88	14.90	-6	4,692	-0.13%
2022/11/07	1	14.95	1	14.90	14.80	0	4,763	0.00%
2022/11/04	1	15.00	0	0.00	14.85	1	4,795	0.02%
2022/10/31	0	0.00	3	14.13	14.20	-3	4,937	-0.06%
2022/10/28	2	14.13	1	14.20	13.90	1	5,020	0.02%
2022/10/27	2	13.65	11	14.25	14.25	-9	5,120	-0.18%
2022/10/26	0	0.00	1	13.55	13.55	-1	5,227	-0.02%
2022/10/25	0.2	13.70	1	13.85	13.65	-0.8	5,283	-0.02%
2022/10/24	0	0.00	2	14.55	14.25	-2	5,349	-0.04%
2022/10/21	3	14.45	0	0.00	14.25	3	5,511	0.05%
2022/10/20	1	14.20	0	0.00	14.55	1	5,976	0.02%
2022/10/18	0	0.00	2	14.68	14.70	-2	7,136	-0.03%
2022/10/17	7	14.24	4	14.11	14.65	3	7,276	0.04%
2022/10/14	1	14.50	7	14.70	14.60	-6	7,322	-0.08%
2022/10/12	0	0.00	1	14.80	14.95	-1	7,391	-0.01%
2022/10/11	8.1	14.85	2	15.05	14.70	6.1	7,383	0.08%
2022/10/07	1	15.15	11	15.22	15.30	-10	7,358	-0.14%
2022/10/06	2	15.28	1	15.30	15.35	1	7,355	0.01%
2022/10/05	0	0.00	1	15.10	15.10	-1	7,379	-0.01%
2022/10/04	0	0.00	8	15.25	15.40	-8	7,409	-0.11%
2022/10/03	3.1	14.92	5	14.90	14.80	-1.9	7,409	-0.03%
2022/09/30	3	14.77	6	14.70	15.25	-3	7,456	-0.04%
2022/09/29	6	14.99	6	15.17	15.05	0	7,466	0.00%
2022/09/28	4.1	14.85	15	14.95	14.45	-10.9	7,527	-0.14%
2022/09/27	1	15.50	0	0.00	15.55	1	7,458	0.01%
2022/09/26	4	16.40	4	15.76	15.50	0	7,436	0.00%
2022/09/23	7	17.19	3	17.12	16.90	4	7,417	0.05%
2022/09/22	10	17.16	2	17.20	17.20	8	7,397	0.11%
2022/09/21	1	16.75	0	0.00	16.75	1	7,447	0.01%
2022/09/20	4	16.98	1	16.90	16.95	3	7,486	0.04%
2022/09/19	3	16.93	0	0.00	16.80	3	7,620	0.04%
2022/09/16	6	17.35	1	17.60	17.10	5	7,662	0.07%
2022/09/15	6	17.79	1	18.05	17.50	5	7,696	0.06%
2022/09/14	7	17.89	2	17.90	17.80	5	7,755	0.06%
2022/09/13	2	18.45	0	0.00	18.10	2	7,726	0.03%
2022/09/12	0	0.00	2	18.45	18.50	-2	7,893	-0.03%
2022/09/08	2	18.13	2	18.10	18.10	0	7,910	0.00%
2022/09/07	2	17.85	5	18.02	17.85	-3	7,934	-0.04%
2022/09/06	20	18.76	4	18.84	18.45	16	7,859	0.20%
2022/09/05	26	19.58	23	19.54	19.50	3	7,643	0.04%
2022/09/02	7	18.57	11	18.51	18.40	-4	7,185	-0.06%
2022/09/01	12	18.47	107	18.20	18.20	-95	7,140	-1.33%	大賣/
2022/08/31	7	19.18	7	19.14	18.90	0	7,109	0.00%
2022/08/30	6	18.38	6	18.72	18.60	0	6,869	0.00%
2022/08/29	133	19.12	19	19.03	18.45	114	6,770	1.68%	大買/鉅額交易
2022/08/26	3	18.25	11	18.62	18.20	-8	6,428	-0.12%
2022/08/25	11	18.42	1	18.45	18.45	10	6,337	0.16%
2022/08/24	4	17.94	17	18.62	18.40	-13	6,248	-0.21%
2022/08/23	3	18.07	2	17.85	17.65	1	6,027	0.02%
2022/08/22	19	18.36	17	18.71	18.65	2	5,863	0.03%
2022/08/19	0	0.00	3	17.72	17.65	-3	5,565	-0.05%
2022/08/18	2	17.65	1	17.45	17.45	1	5,518	0.02%
2022/08/17	31	17.82	2	17.75	17.70	29	5,437	0.53%
2022/08/15	4	16.99	2	17.15	17.25	2	5,265	0.04%
2022/08/12	2	16.45	0	0.00	16.55	2	5,215	0.04%
2022/08/11	3	16.40	0	0.00	16.40	3	5,209	0.06%
2022/08/10	5	16.62	0	0.00	16.45	5	5,178	0.10%
2022/08/09	5	16.65	1	16.60	16.70	4	5,140	0.08%
2022/08/08	1	16.65	1	17.15	16.65	0	5,110	0.00%
2022/08/05	1	17.00	1	17.30	17.00	0	5,073	0.00%
2022/08/04	1	16.85	1	17.10	16.85	0	5,060	0.00%
2022/08/03	2	18.10	0	0.00	17.30	2	4,982	0.04%
2022/08/02	1	18.35	12	17.94	17.95	-11	4,902	-0.22%
2022/08/01	0	0.00	1	19.50	19.00	-1	4,813	-0.02%
2022/07/29	5	19.14	4	19.13	19.25	1	4,773	0.02%
2022/07/27	12	19.53	7	19.60	19.40	5	4,539	0.11%
2022/07/26	6	20.48	7	20.35	20.90	-1	4,071	-0.02%
2022/07/25	13	19.64	8	19.68	19.15	5	3,350	0.15%
2022/07/22	10	18.30	16	18.71	18.85	-6	2,927	-0.20%
2022/07/21	2	17.80	0	0.00	18.00	2	2,821	0.07%
2022/07/20	2	17.40	1	17.65	17.60	1	2,801	0.04%
2022/07/19	1	17.00	3	17.40	17.25	-2	2,892	-0.07%
2022/07/18	2	16.73	1	16.85	16.75	1	2,928	0.03%
2022/07/12	1	17.20	0	0.00	17.30	1	3,427	0.03%
2022/07/07	1	16.15	2	16.55	16.75	-1	3,292	-0.03%
2022/07/06	3	16.43	4	16.46	16.35	-1	3,257	-0.03%
2022/07/05	1	15.70	1	15.95	15.95	0	3,183	0.00%
2022/07/04	0	0.00	4	15.76	15.65	-4	3,177	-0.13%
2022/07/01	2	15.93	0	0.00	15.75	2	3,173	0.06%
2022/06/30	2	17.68	1	17.55	17.00	1	3,141	0.03%
2022/06/29	0	0.00	5	17.80	17.80	-5	3,095	-0.16%
2022/06/28	1	17.35	0	0.00	17.25	1	3,022	0.03%
2022/06/27	6	18.13	9	17.82	17.95	-3	2,980	-0.10%
2022/06/24	3	17.75	3	17.67	17.80	0	2,888	0.00%
2022/06/23	3	17.48	1	17.40	17.20	2	2,969	0.07%
2022/06/22	2	17.18	1	17.45	17.65	1	2,907	0.03%
2022/06/21	1	16.30	22	16.76	17.00	-21	2,837	-0.74%
2022/06/20	6	17.42	1	17.40	16.60	5	2,826	0.18%
2022/06/17	13	17.07	13	17.10	16.95	0	2,632	0.00%
2022/06/16	2	16.88	1	17.00	16.60	1	2,657	0.04%
2022/06/09	1	16.75	5	16.80	16.80	-4	2,786	-0.14%
2022/05/18	0	0.00	1	15.75	15.70	-1	3,443	-0.03%
2022/05/13	1	14.90	1	14.90	14.95	0	3,484	0.00%
2022/05/12	3	15.02	0	0.00	14.70	3	3,486	0.09%
2022/05/11	2	15.60	4	15.71	15.55	-2	3,476	-0.06%
2022/05/10	10	15.50	0	0.00	15.50	10	3,474	0.29%
2022/05/09	0	0.00	1	16.70	15.70	-1	3,462	-0.03%
2022/05/06	1	16.70	0	0.00	16.60	1	3,501	0.03%
2022/04/29	11	17.35	1	17.35	17.35	10	3,512	0.28%
2022/04/28	3	17.32	50	17.30	17.15	-47	3,505	-1.34%
2022/04/27	0	0.00	1	17.50	17.30	-1	3,481	-0.03%
2022/04/26	4	17.76	0	0.00	17.65	4	3,441	0.12%
2022/04/25	2	18.75	23	19.07	18.05	-21	3,386	-0.62%
2022/04/22	2	19.08	2	18.83	18.85	0	3,238	0.00%
2022/04/21	4	19.46	0	0.00	19.40	4	3,139	0.13%
2022/04/20	50	18.40	1	18.25	18.40	49	2,888	1.70%
2022/04/19	1	17.10	1	17.90	17.85	0	2,750	0.00%
2022/04/18	0	0.00	2	17.05	17.05	-2	2,658	-0.08%
2022/04/15	3	16.65	0	0.00	16.50	3	2,592	0.12%
2022/04/12	0	0.00	1	16.50	16.25	-1	2,567	-0.04%
2022/04/11	2	16.58	0	0.00	16.50	2	2,554	0.08%
2022/04/07	5	16.75	5	16.80	16.70	0	2,514	0.00%
2022/04/01	15	16.79	1	16.80	16.75	14	2,473	0.57%
2022/03/31	1	16.95	3	16.92	17.00	-2	2,446	-0.08%
2022/03/30	2	17.53	0	0.00	17.25	2	2,420	0.08%
2022/03/29	5	17.55	3	17.52	17.50	2	2,394	0.08%
2022/03/28	11	17.87	2	17.20	17.00	9	2,339	0.38%
2022/03/23	6	18.30	0	0.00	18.25	6	2,168	0.28%
2022/03/22	1	18.45	0	0.00	18.45	1	2,163	0.05%
2022/03/21	0	0.00	10	18.40	18.40	-10	2,143	-0.47%
2022/03/18	12	18.13	23	17.87	18.30	-11	2,101	-0.52%
2022/03/17	10	17.28	0	0.00	17.25	10	2,009	0.50%
2022/03/14	0	0.00	1	16.10	16.25	-1	1,841	-0.05%
2022/03/11	1	16.15	0	0.00	15.90	1	1,839	0.05%
2022/03/09	0	0.00	2	16.15	16.00	-2	1,844	-0.11%
2022/03/08	1	16.10	0	0.00	16.00	1	1,831	0.05%
2022/03/07	0	0.00	10	16.29	16.20	-10	1,811	-0.55%
2022/03/04	0	0.00	1	17.20	16.95	-1	1,819	-0.05%
2022/03/03	11	17.16	3	17.18	17.05	8	1,829	0.44%
2022/03/02	0	0.00	11	17.18	17.15	-11	1,833	-0.60%
2022/03/01	4	17.39	0	0.00	17.00	4	1,838	0.22%
2022/02/25	10	16.83	2	16.63	16.95	8	1,813	0.44%
2022/02/24	6	16.37	5	16.46	15.85	1	1,764	0.06%
2022/02/23	5	16.85	6	16.80	16.80	-1	1,734	-0.06%
2022/02/22	19	17.17	28	17.06	16.95	-9	1,702	-0.53%
2022/02/21	3	16.92	3	16.82	17.10	0	1,488	0.00%
2022/02/18	2	15.53	0	0.00	15.55	2	1,352	0.15%
2022/02/15	0	0.00	1	15.45	15.45	-1	1,345	-0.07%
2022/02/14	0	0.00	14	15.02	14.95	-14	1,313	-1.07%
2022/02/11	9	15.58	0	0.00	15.25	9	1,320	0.68%
2022/02/08	1	14.95	0	0.00	15.00	1	1,275	0.08%
2022/02/07	0	0.00	2	13.45	14.55	-2	1,201	-0.17%
2022/01/26	2	13.30	0	0.00	13.25	2	1,183	0.17%
2022/01/25	1	13.30	1.8	13.58	13.20	-0.8	1,179	-0.07%
2022/01/24	0	0.00	1.1	13.92	13.80	-1.1	1,149	-0.09%
2022/01/21	0.1	14.25	0	0.00	14.10	0.1	1,140	0.01%
2022/01/20	0	0.00	20	14.30	14.35	-20	1,142	-1.75%
2022/01/18	0	0.00	20	14.70	14.50	-20	1,136	-1.76%
2022/01/14	1.1	14.36	0	0.00	14.40	1.1	1,136	0.10%
2022/01/13	0	0.00	20	14.90	14.75	-20	1,137	-1.76%
2022/01/12	0	0.00	20	15.00	14.85	-20	1,132	-1.77%
2022/01/11	0.1	15.35	0	0.00	15.00	0.1	1,127	0.01%
2022/01/07	0.2	15.95	0	0.00	15.75	0.2	1,110	0.02%
2022/01/05	0	0.00	20	15.40	15.30	-20	1,097	-1.82%
2022/01/03	0	0.00	1	15.50	15.70	-1	1,111	-0.09%
2021/12/30	1	15.30	0	0.00	15.40	1	1,102	0.09%
2021/12/29	0	0.00	1	15.20	15.20	-1	1,107	-0.09%
2021/12/24	0.1	15.50	0	0.00	15.40	0.1	1,139	0.01%
2021/12/20	0	0.00	1	15.95	15.90	-1	1,131	-0.09%
2021/12/17	1	15.85	0	0.00	15.80	1	1,134	0.09%
2021/12/16	0	0.00	1	16.50	16.50	-1	1,109	-0.09%
2021/12/15	0	0.00	1	15.75	15.75	-1	1,085	-0.09%
2021/12/14	3	15.90	0	0.00	15.65	3	1,087	0.28%
2021/12/13	10	15.58	1	15.65	15.60	9	1,027	0.88%
2021/12/08	0	0.00	1	15.40	15.30	-1	1,022	-0.10%
2021/12/06	2	15.68	0	0.00	15.50	2	1,026	0.19%
2021/12/03	0	0.00	3	15.30	15.35	-3	1,044	-0.29%
2021/12/01	0	0.00	20	14.90	15.00	-20	1,023	-1.95%
2021/11/30	1	14.90	0	0.00	14.75	1	1,021	0.10%
2021/11/25	23	14.67	1.2	14.77	14.45	21.8	957	2.27%
2021/11/24	0.2	14.30	0	0.00	14.25	0.2	928	0.02%
2021/11/23	0	0.00	0.8	14.76	14.60	-0.8	892	-0.08%
2021/11/11	1	15.20	1	15.30	15.15	0	930	0.00%
2021/11/01	0	0.00	1	16.05	15.80	-1	952	-0.11%
2021/10/29	1	16.20	0	0.00	15.95	1	954	0.10%
2021/10/27	15	15.70	15	15.85	15.85	0	954	0.00%
2021/10/26	0.1	15.80	0	0.00	15.60	0.1	957	0.01%
2021/10/25	1	15.55	0	0.00	15.60	1	964	0.10%
2021/10/21	0	0.00	20	16.05	16.00	-20	978	-2.04%
2021/10/20	2	15.85	0	0.00	15.85	2	979	0.20%
2021/10/15	18	16.00	0	0.00	15.95	18	1,005	1.79%
2021/10/08	0	0.00	30	16.75	16.80	-30	1,038	-2.89%
2021/10/07	30	16.15	0	0.00	16.00	30	1,038	2.89%
2021/10/05	0	0.00	5	15.83	16.10	-5	1,106	-0.45%
2021/09/24	0	0.00	17	17.56	17.65	-17	1,387	-1.23%
2021/09/23	15	17.15	0	0.00	17.20	15	1,389	1.08%
2021/09/16	0	0.00	4	17.10	17.10	-4	1,426	-0.28%
2021/09/14	10	17.50	0	0.00	17.20	10	1,495	0.67%
2021/08/30	0	0.00	20	17.20	17.20	-20	1,587	-1.26%
2021/08/27	0	0.00	5	17.20	17.15	-5	1,592	-0.31%
2021/08/25	2	17.15	2	17.00	17.25	0	1,618	0.00%
2021/08/24	0	0.00	10	17.35	17.00	-10	1,626	-0.61%
2021/08/23	0	0.00	5	17.60	17.30	-5	1,640	-0.30%
2021/08/19	1	18.60	0	0.00	17.60	1	1,639	0.06%
2021/08/18	2	18.60	0	0.00	18.80	2	1,602	0.12%
2021/08/17	0	0.00	2	18.60	18.60	-2	1,597	-0.13%
2021/08/16	1	18.70	0	0.00	19.05	1	1,594	0.06%
2021/08/10	2	18.65	0	0.00	18.55	2	1,643	0.12%
2021/08/06	3	19.30	4	19.10	19.30	-1	1,716	-0.06%
2021/08/05	40	19.00	2	19.05	18.95	38	1,750	2.17%
2021/08/04	4	19.00	0	0.00	19.00	4	1,839	0.22%
2021/07/30	2	18.60	5	18.60	18.60	-3	2,012	-0.15%
2021/07/29	1	18.60	0	0.00	18.80	1	2,031	0.05%
2021/07/28	1	18.50	0	0.00	18.45	1	2,058	0.05%
2021/07/27	0	0.00	2	18.65	18.65	-2	2,116	-0.09%
2021/07/26	0	0.00	40	19.00	18.95	-40	2,139	-1.87%
2021/07/20	5.1	19.40	0	0.00	19.20	5.1	2,239	0.23%
2021/07/16	1	19.50	0	0.00	19.35	1	2,356	0.04%
2021/07/15	0	0.00	7	19.29	19.30	-7	2,491	-0.28%
2021/07/14	5	18.89	0	0.00	18.90	5	2,504	0.20%
2021/07/12	2	19.80	0	0.00	19.80	2	2,516	0.08%
2021/07/09	20	20.42	3	20.30	20.20	17	2,511	0.68%
2021/07/08	50	21.55	16	21.55	21.55	34	2,415	1.41%
2021/07/07	2	19.30	0	0.00	19.60	2	2,406	0.08%
2021/07/06	0	0.00	1	19.15	18.95	-1	2,441	-0.04%
2021/07/02	1	18.50	0	0.00	18.65	1	2,554	0.04%
2021/07/01	0	0.00	3	18.80	18.80	-3	2,593	-0.12%
2021/06/30	0	0.00	5	18.95	18.95	-5	2,621	-0.19%
2021/06/29	2	18.95	0	0.00	18.95	2	2,726	0.07%
2021/06/28	1	19.00	1	18.95	19.20	0	2,897	0.00%
2021/06/25	7	19.19	0	0.00	19.15	7	2,986	0.23%
2021/06/24	10	19.75	0	0.00	19.55	10	3,120	0.32%
2021/06/23	0	0.00	12	20.25	20.10	-12	3,246	-0.37%
2021/06/22	12	19.14	0	0.00	18.90	12	3,472	0.35%
2021/06/21	0	0.00	2	19.15	19.00	-2	3,590	-0.06%
2021/06/16	1	19.85	0	0.00	19.75	1	3,608	0.03%
2021/06/11	1	20.55	0	0.00	20.25	1	3,595	0.03%
2021/06/10	2	20.15	0	0.00	20.30	2	3,593	0.06%
2021/06/08	0	0.00	5	20.80	20.95	-5	3,572	-0.14%
2021/06/07	1	21.05	0	0.00	20.65	1	3,571	0.03%
2021/06/04	0	0.00	5	21.30	21.00	-5	3,573	-0.14%
2021/06/03	0	0.00	20	21.12	21.15	-20	3,615	-0.55%
2021/06/02	0	0.00	1	21.15	21.15	-1	3,620	-0.03%
2021/05/31	5	21.80	0	0.00	21.75	5	3,611	0.14%
2021/05/28	0	0.00	6	21.80	21.80	-6	3,598	-0.17%
2021/05/27	0	0.00	5	21.76	21.65	-5	3,601	-0.14%
2021/05/26	6	21.60	0	0.00	21.50	6	3,595	0.17%
2021/05/25	0	0.00	6	21.20	21.10	-6	3,601	-0.17%
2021/05/19	0	0.00	1	21.50	21.50	-1	3,687	-0.03%
2021/05/18	0	0.00	1	20.05	20.15	-1	3,670	-0.03%
2021/05/17	3	19.08	46	19.26	19.15	-43	3,662	-1.17%
2021/05/14	0	0.00	1	21.20	20.80	-1	3,637	-0.03%
2021/05/13	3	21.88	2	21.75	21.20	1	3,607	0.03%
2021/05/12	1	23.90	4	21.40	21.55	-3	3,569	-0.08%
2021/05/11	10	23.70	1	23.60	23.15	9	3,505	0.26%
2021/05/10	16	24.12	9	24.20	24.20	7	3,485	0.20%
2021/05/05	4	20.98	3	21.00	20.75	1	3,361	0.03%
2021/05/04	5	21.64	6	22.40	21.40	-1	3,340	-0.03%
2021/04/29	0	0.00	3	23.10	23.05	-3	3,298	-0.09%
2021/04/28	1	24.10	0	0.00	23.75	1	3,290	0.03%
2021/04/27	0	0.00	2	23.88	24.15	-2	3,287	-0.06%
2021/04/23	0	0.00	1	23.70	23.60	-1	3,255	-0.03%
2021/04/22	3	25.07	17	24.12	23.70	-14	3,296	-0.42%
2021/04/21	20	25.63	10.1	25.24	25.55	10	3,203	0.31%
2021/04/19	0	0.00	5	23.95	23.75	-5	3,067	-0.16%
2021/04/16	0	0.00	5	24.05	24.05	-5	3,050	-0.16%
2021/04/15	1	23.90	7	24.09	23.95	-6	3,033	-0.20%
2021/04/14	40	24.00	1	23.50	23.50	39	3,029	1.29%
2021/04/13	40	24.45	0	0.00	24.00	40	3,030	1.32%
2021/04/12	50	24.26	5	24.20	24.00	45	3,000	1.50%
2021/04/09	0	0.00	5	23.40	23.45	-5	2,972	-0.17%
2021/04/08	10	22.80	0	0.00	22.60	10	2,978	0.34%
2021/04/07	40	23.67	0	0.00	23.30	40	2,946	1.36%
2021/04/06	11	23.70	12.9	24.21	23.70	-1.9	2,931	-0.06%
2021/04/01	41	23.89	11	24.10	23.70	30	2,934	1.02%
2021/03/31	28	25.93	30	25.92	25.30	-2	2,833	-0.07%
2021/03/30	6.6	24.98	13	24.60	24.75	-6.4	2,672	-0.24%
2021/03/29	10	23.94	15	24.53	25.00	-5	2,579	-0.19%
2021/03/26	11.3	23.96	1	24.25	23.60	10.3	2,463	0.42%
2021/03/25	36.1	23.80	34	23.08	24.35	2.1	2,326	0.09%
2021/03/24	29	21.95	57	22.41	22.80	-28	2,060	-1.36%
2021/03/23	0	0.00	1	21.00	20.75	-1	1,954	-0.05%
2021/03/22	8	20.93	1	20.80	20.70	7	1,939	0.36%
2021/03/19	1	20.40	0	0.00	20.40	1	1,932	0.05%
2021/03/18	0	0.00	10	20.15	20.60	-10	1,926	-0.52%
2021/03/17	0	0.00	1	19.85	19.75	-1	1,928	-0.05%
2021/03/16	0	0.00	2	20.20	19.90	-2	1,957	-0.10%
2021/03/15	1	20.45	0	0.00	20.05	1	1,966	0.05%
2021/03/10	2	20.25	0	0.00	20.10	2	2,017	0.10%
2021/03/09	3	20.87	0	0.00	20.60	3	2,019	0.15%
2021/03/04	0	0.00	1	19.10	19.10	-1	1,999	-0.05%
2021/03/02	0	0.00	1	20.15	19.65	-1	2,009	-0.05%
2021/02/25	0	0.00	2	19.75	19.80	-2	2,015	-0.10%
2021/02/24	2	20.20	8	19.74	19.70	-6	2,012	-0.30%
2021/02/23	12	20.07	37	20.01	20.00	-25	2,006	-1.25%
2021/02/22	0	0.00	1	20.55	20.75	-1	1,986	-0.05%
2021/02/19	1	18.95	2	19.70	19.70	-1	1,973	-0.05%
2021/02/05	0	0.00	5	18.10	18.40	-5	1,973	-0.25%
2021/02/03	1	17.20	1	17.20	17.20	0	2,002	0.00%
2021/02/01	18	16.87	8	16.71	16.55	10	2,005	0.50%
2021/01/29	0	0.00	1	17.40	17.40	-1	1,977	-0.05%
2021/01/28	3	18.70	3	17.95	17.90	0	1,980	0.00%
2021/01/27	0	0.00	8	18.60	18.75	-8	1,991	-0.40%
2021/01/26	0	0.00	30	18.73	18.75	-30	2,022	-1.48%
2021/01/25	5	19.00	0	0.00	19.15	5	2,085	0.24%
2021/01/22	11	17.89	1	17.75	18.50	10	2,151	0.46%
2021/01/21	12	18.66	9	18.05	18.05	3	2,210	0.14%
2021/01/20	9	19.08	1	19.10	18.80	8	2,216	0.36%
2021/01/18	0	0.00	2	19.93	20.10	-2	2,267	-0.09%
2021/01/14	3	20.88	10	20.45	20.45	-7	2,323	-0.30%
2021/01/13	2	21.18	0	0.00	21.05	2	2,319	0.09%
2021/01/11	55	21.23	0	0.00	21.10	55	2,513	2.19%
2021/01/08	0	0.00	15	20.98	21.00	-15	2,517	-0.60%
2021/01/07	6	21.18	5	21.58	21.00	1	2,510	0.04%
2021/01/06	3	22.10	0	0.00	21.35	3	2,494	0.12%
2021/01/05	7	22.19	1	22.15	22.10	6	2,472	0.24%
2021/01/04	10	22.46	0	0.00	22.35	10	2,468	0.41%
2020/12/31	1	22.90	0	0.00	22.85	1	2,473	0.04%
2020/12/30	2	23.75	6	23.70	23.50	-4	2,466	-0.16%
2020/12/29	0	0.00	5	23.27	23.30	-5	2,580	-0.19%
2020/12/28	5	22.60	0	0.00	23.00	5	2,591	0.19%
2020/12/24	0	0.00	3	22.28	22.25	-3	2,557	-0.12%
2020/12/23	1	22.80	1	22.75	22.45	0	2,546	0.00%
2020/12/22	1	22.90	0	0.00	22.80	1	2,574	0.04%
2020/12/21	0	0.00	5	22.55	22.65	-5	2,579	-0.19%
2020/12/18	1	22.75	0	0.00	22.60	1	2,573	0.04%
2020/12/17	1	23.20	10	23.20	22.90	-9	2,574	-0.35%
2020/12/16	2	22.30	4	22.33	22.40	-2	2,557	-0.08%
2020/12/14	1	22.95	1	22.75	22.75	0	2,554	0.00%
2020/12/11	3	22.65	3	22.88	22.75	0	2,547	0.00%
2020/12/10	7	22.15	18	22.19	23.15	-11	2,542	-0.43%
2020/12/09	0	0.00	4	22.35	22.10	-4	2,520	-0.16%
2020/12/07	0	0.00	23	22.08	22.05	-23	2,524	-0.91%
2020/12/04	5	22.50	0	0.00	22.45	5	2,526	0.20%
2020/12/03	10	22.83	1	22.80	22.70	9	2,552	0.35%
2020/12/02	0	0.00	15	22.86	22.75	-15	2,568	-0.58%
2020/12/01	5	22.79	0	0.00	22.75	5	2,603	0.19%
2020/11/30	0	0.00	4	23.35	22.75	-4	2,650	-0.15%
2020/11/27	5	23.05	1	23.30	23.25	4	2,667	0.15%
2020/11/26	0	0.00	1	22.85	22.85	-1	2,685	-0.04%
2020/11/24	3	22.95	3	22.68	22.55	0	2,712	0.00%
2020/11/23	1	22.95	0	0.00	22.90	1	2,733	0.04%
2020/11/20	2	23.53	0	0.00	23.10	2	2,768	0.07%
2020/11/19	2	23.35	0	0.00	23.00	2	2,814	0.07%
2020/11/18	0	0.00	5	23.55	23.40	-5	2,860	-0.17%
2020/11/17	2	23.28	8	23.17	23.35	-6	3,059	-0.20%
2020/11/16	2	22.15	0	0.00	22.05	2	3,550	0.06%
2020/11/11	0	0.00	1	22.65	22.40	-1	3,941	-0.03%
2020/11/10	0	0.00	3	22.95	22.90	-3	3,996	-0.08%
2020/11/09	2	23.00	0	0.00	22.85	2	4,073	0.05%
2020/11/05	5	23.20	2	23.30	23.20	3	4,358	0.07%
2020/11/04	2	23.18	1	23.55	23.15	1	4,421	0.02%
2020/11/03	1	23.75	0	0.00	23.55	1	4,494	0.02%
2020/11/02	1	24.20	10	23.53	23.80	-9	4,607	-0.20%
2020/10/30	0	0.00	17	25.46	24.80	-17	4,710	-0.36%
2020/10/29	5	25.02	4	24.96	25.10	1	4,847	0.02%
2020/10/26	3	23.90	4	23.90	23.85	-1	5,769	-0.02%
2020/10/23	23	24.37	25	24.48	24.70	-2	5,776	-0.03%
2020/10/22	1	23.40	6	23.31	23.30	-5	5,724	-0.09%
2020/10/21	15	23.85	0	0.00	23.70	15	5,795	0.26%
2020/10/20	23	23.45	11	23.72	23.80	12	5,820	0.21%
2020/10/19	2	23.30	28	24.44	24.90	-26	5,786	-0.45%
2020/10/15	1	22.60	3	22.65	22.50	-2	5,842	-0.03%
2020/10/14	1	22.55	0	0.00	22.70	1	5,866	0.02%
2020/10/13	10	22.71	7	22.40	22.50	3	5,924	0.05%
2020/10/12	1	23.60	0	0.00	23.00	1	6,681	0.01%
2020/10/08	2	24.40	4	24.80	23.95	-2	7,803	-0.03%
2020/10/06	7	25.56	3	25.43	24.35	4	9,548	0.04%
2020/10/05	0	0.00	5	24.00	24.00	-5	10,505	-0.05%
2020/09/30	11	21.26	15	21.81	21.85	-4	10,904	-0.04%
2020/09/29	1	21.20	1	21.10	21.10	0	11,083	0.00%
2020/09/28	4	21.15	0	0.00	21.20	4	11,169	0.04%
2020/09/25	0	0.00	3	21.98	21.15	-3	11,282	-0.03%
2020/09/24	14	21.86	25	21.90	21.80	-11	11,315	-0.10%
2020/09/23	0	0.00	6	21.51	21.45	-6	11,369	-0.05%
2020/09/22	10	21.55	5	21.55	21.55	5	11,469	0.04%
2020/09/18	0	0.00	2	21.90	22.05	-2	11,621	-0.02%
2020/09/17	1	21.75	3	21.92	21.75	-2	11,804	-0.02%
2020/09/16	2	21.95	2	21.98	21.75	0	12,210	0.00%
2020/09/15	1	22.25	0	0.00	22.10	1	12,923	0.01%
2020/09/14	0	0.00	1	21.35	21.50	-1	13,985	-0.01%
2020/09/11	1	21.40	1	21.30	21.40	0	14,082	0.00%
2020/09/10	0	0.00	1	21.65	21.80	-1	14,376	-0.01%
2020/09/09	0	0.00	3	22.03	21.95	-3	14,553	-0.02%
2020/09/08	3	22.32	5	22.38	22.50	-2	14,665	-0.01%
2020/09/07	5	21.70	0	0.00	21.35	5	14,724	0.03%
2020/09/04	1	22.00	5	22.05	21.90	-4	14,866	-0.03%
2020/09/03	5	21.65	5	21.60	21.55	0	15,158	0.00%
2020/09/02	65	22.83	0	0.00	22.25	65	15,125	0.43%
2020/09/01	1	22.95	3	23.35	22.85	-2	15,191	-0.01%
2020/08/31	1	23.50	1	23.75	23.35	0	15,166	0.00%
2020/08/27	1	23.65	0	0.00	23.55	1	15,166	0.01%
2020/08/26	2	23.75	0	0.00	23.90	2	15,167	0.01%
2020/08/25	10	24.20	1	23.80	23.75	9	15,162	0.06%
2020/08/24	5	25.00	3	25.10	24.65	2	15,135	0.01%
2020/08/21	11	24.87	13	25.23	25.05	-2	15,126	-0.01%
2020/08/20	44	24.20	13	25.13	23.95	31	14,956	0.21%
2020/08/19	23	24.82	16	25.15	25.60	7	14,504	0.05%
2020/08/18	5	23.63	43	23.31	23.30	-38	14,259	-0.27%
2020/08/17	4	23.69	6	23.42	23.30	-2	14,246	-0.01%
2020/08/14	5	23.98	4	23.50	23.75	1	14,225	0.01%
2020/08/13	16	24.10	17	24.32	23.55	-1	14,202	-0.01%
2020/08/12	18	24.52	17	24.32	24.25	1	14,262	0.01%
2020/08/11	20	23.66	13	24.10	23.35	7	14,369	0.05%
2020/08/10	6	23.88	4	23.75	23.90	2	14,319	0.01%
2020/08/07	38	23.78	28.2	23.79	23.55	9.8	14,327	0.07%
2020/08/06	24	24.49	14	24.75	24.10	10	14,380	0.07%
2020/08/05	5	25.28	6	25.07	25.10	-1	14,281	-0.01%
2020/08/04	41	25.15	36	25.28	24.70	5	14,137	0.04%
2020/08/03	69	25.60	28	25.50	25.20	41	14,005	0.29%
2020/07/31	50	24.77	56	24.87	25.35	-6	13,740	-0.04%
2020/07/30	6	23.33	12	23.12	23.90	-6	13,198	-0.05%
2020/07/29	21	21.43	5	21.75	21.75	16	13,139	0.12%
2020/07/28	12	20.40	8	20.24	19.80	4	13,126	0.03%
2020/07/27	28	20.85	11	20.85	20.85	17	13,077	0.13%
2020/07/24	9	23.69	12	23.13	23.00	-3	13,012	-0.02%
2020/07/23	9	25.26	14	24.36	24.85	-5	13,010	-0.04%
2020/07/22	0	0.00	2	25.20	25.20	-2	13,056	-0.02%
2020/07/21	39	24.93	2	25.00	22.95	37	13,030	0.28%
2020/07/20	11	25.20	11	25.20	25.20	0	12,905	0.00%
2020/07/17	7	27.95	0	0.00	27.95	7	12,923	0.05%
2020/07/16	105	32.86	91	32.60	31.05	14	12,929	0.11%	大買/
2020/07/15	59	33.56	82	33.08	33.75	-23	12,257	-0.19%
2020/07/14	70	32.64	25	32.26	31.75	45	11,147	0.40%
2020/07/13	188	36.96	92.1	36.44	35.25	95.9	10,522	0.91%	大買/
2020/07/10	137	34.05	133	34.04	35.40	4	9,340	0.04%	大買/大賣/
2020/07/09	60	32.01	54	31.68	32.20	6	8,246	0.07%
2020/07/08	47	28.84	13	28.62	29.30	34	7,798	0.44%
2020/07/07	289	26.68	3	27.18	26.65	286	7,591	3.77%	大買/鉅額交易
2020/07/06	43	26.39	13	26.40	27.35	30	7,501	0.40%
2020/07/03	86	26.07	4	26.11	26.15	82	7,373	1.11%
2020/07/02	8	26.67	34	26.75	26.15	-26	7,292	-0.36%
2020/07/01	6	25.80	27	26.61	26.55	-21	7,188	-0.29%
2020/06/30	20	24.59	25	25.22	24.95	-5	7,078	-0.07%
2020/06/29	7	25.80	8.2	25.99	25.60	-1.2	7,016	-0.02%
2020/06/24	20.2	24.76	68	25.93	24.60	-47.9	6,931	-0.69%
2020/06/23	34	26.79	7.7	26.90	26.90	26.3	6,737	0.39%
2020/06/22	74	28.98	85.3	28.51	27.90	-11.3	6,353	-0.18%
2020/06/19	107	26.56	110.2	26.11	27.50	-3.2	5,640	-0.06%	大買/大賣/
2020/06/18	25	25.00	11	25.00	25.00	14	4,572	0.31%
2020/06/17	10	22.28	15	21.87	22.75	-5	4,475	-0.11%
2020/06/16	22	20.81	11	20.82	20.70	11	4,189	0.26%
2020/06/15	1	20.00	7	20.36	19.85	-6	4,010	-0.15%
2020/06/12	8	18.81	5	19.03	19.00	3	3,923	0.08%
2020/06/11	25	19.57	41	20.78	19.40	-16	3,933	-0.41%
2020/06/10	129	20.58	52	20.62	20.70	77	3,854	2.00%	大買/
2020/06/09	1	18.80	3	18.82	18.85	-2	3,557	-0.06%
2020/06/08	17	19.04	5	19.14	18.80	12	3,644	0.33%
2020/06/04	0	0.00	5	18.31	18.30	-5	3,637	-0.14%
2020/06/03	3	18.10	1	18.05	18.05	2	3,869	0.05%
2020/06/02	6	17.85	7	17.80	17.80	-1	3,981	-0.03%
2020/06/01	6	18.25	5	17.95	18.00	1	3,954	0.03%
2020/05/29	4	18.50	0	0.00	17.90	4	3,925	0.10%
2020/05/28	1	19.00	6	19.11	18.75	-5	3,922	-0.13%
2020/05/27	5	18.92	1	19.00	18.60	4	3,924	0.10%
2020/05/26	4	19.56	18	19.53	19.40	-14	3,902	-0.36%
2020/05/25	7	18.98	7	18.88	18.80	0	3,838	0.00%
2020/05/20	0	0.00	1	18.80	18.70	-1	3,853	-0.03%
2020/05/19	8	18.43	11	18.90	19.25	-3	3,822	-0.08%
2020/05/18	7	18.39	4	18.34	18.80	3	3,680	0.08%
2020/05/15	2	16.90	4	16.96	17.10	-2	3,361	-0.06%
2020/05/14	1	16.85	3	17.22	16.75	-2	3,366	-0.06%
2020/05/13	5	17.47	8	17.66	17.60	-3	3,362	-0.09%
2020/05/12	2	16.55	21	16.81	16.60	-19	3,288	-0.58%
2020/05/11	11	16.23	16	16.08	16.05	-5	3,289	-0.15%
2020/05/08	20	16.65	7	16.82	16.35	13	3,306	0.39%
2020/05/07	6	17.00	28	16.86	17.10	-22	3,332	-0.66%
2020/05/06	6	16.05	10	16.17	15.85	-4	3,404	-0.12%
2020/05/05	21	15.50	0	0.00	15.35	21	3,561	0.59%
2020/05/04	8	14.66	27	15.03	15.00	-19	4,182	-0.45%
2020/04/30	0	0.00	6	14.54	14.50	-6	4,275	-0.14%
2020/04/29	6	14.43	0	0.00	14.35	6	4,372	0.14%
2020/04/28	22	14.23	7	14.31	14.25	15	4,476	0.34%
2020/04/27	27	14.31	37	14.48	14.70	-10	4,633	-0.22%
2020/04/22	5	13.45	5	13.70	13.40	0	4,553	0.00%
2020/04/21	27	13.97	3	13.70	13.50	24	4,577	0.52%
2020/04/20	1	13.30	1	13.30	14.30	0	4,503	0.00%
2020/04/17	1	13.35	0	0.00	13.00	1	4,417	0.02%
2020/04/15	6	13.31	0	0.00	13.15	6	4,470	0.13%
2020/04/14	2	13.40	0	0.00	13.40	2	4,457	0.04%
2020/04/13	1	12.80	2	12.98	13.15	-1	4,425	-0.02%
2020/04/10	4	13.25	0	0.00	13.25	4	4,428	0.09%
2020/04/07	0	0.00	4	11.50	11.80	-4	4,465	-0.09%
2020/04/01	1	10.90	0	0.00	11.60	1	4,478	0.02%
2020/03/30	4	10.65	0	0.00	11.35	4	4,468	0.09%
2020/03/26	0	0.00	4	8.20	9.45	-4	4,445	-0.09%
2020/03/23	1	10.95	0	0.00	10.95	1	4,422	0.02%
2020/03/18	15	13.65	16	13.35	13.25	-1	4,386	-0.02%
2020/03/17	2	13.25	1	13.30	13.20	1	4,355	0.02%
2020/03/16	11	15.74	5	15.04	14.65	6	4,241	0.14%
2020/03/13	8	16.20	0	0.00	16.20	8	4,158	0.19%
2020/03/12	10	18.00	3	18.15	18.00	7	4,131	0.17%
2020/03/11	0	0.00	3	20.65	20.00	-3	4,043	-0.07%
2020/03/10	6	21.18	276	20.37	20.60	-270	4,061	-6.65%	大賣/鉅額交易
2020/03/09	27	22.74	8	22.43	21.85	19	4,031	0.47%
2020/03/06	15	22.04	5	22.06	22.10	10	3,798	0.26%
2020/03/05	0	0.00	1	20.90	21.05	-1	3,741	-0.03%
2020/03/04	1	20.75	2	21.00	20.95	-1	3,875	-0.03%
2020/03/03	2	21.15	2	21.33	20.80	0	3,923	0.00%
2020/03/02	5	20.18	1	20.45	20.90	4	3,956	0.10%
2020/02/27	2	21.30	8	21.23	20.50	-6	3,945	-0.15%
2020/02/25	2	21.48	4	21.36	21.25	-2	3,966	-0.05%
2020/02/24	1	22.10	86	22.16	22.05	-85	4,015	-2.12%
2020/02/21	32	22.04	23	21.96	21.95	9	4,003	0.22%
2020/02/20	88	21.46	0	0.00	21.45	88	3,977	2.21%
2020/02/17	9	21.24	5	21.20	21.15	4	4,025	0.10%
2020/02/14	6	20.81	2	21.10	20.80	4	4,005	0.10%
2020/02/11	2	22.35	2	22.58	22.15	0	3,925	0.00%
2020/02/10	11	22.81	8	22.50	22.45	3	4,047	0.07%
2020/02/07	11	23.39	35	22.68	23.05	-24	3,982	-0.60%
2020/02/06	17	22.67	56	22.44	22.45	-39	3,923	-0.99%
2020/02/05	367	23.94	29	24.44	24.00	338	3,849	8.78%	大買/鉅額交易
2020/02/04	33	22.06	27	21.98	22.30	6	3,250	0.18%
2020/02/03	0	0.00	2	21.95	21.75	-2	3,116	-0.06%
2020/01/31	2	21.38	7	21.44	21.55	-5	3,014	-0.17%
2020/01/30	24	22.08	4	22.25	22.25	20	2,933	0.68%
2020/01/15	0	0.00	1	19.80	19.60	-1	2,675	-0.04%
2020/01/14	2	18.85	0	0.00	18.80	2	2,629	0.08%
2020/01/13	3	18.95	0	0.00	18.75	3	2,632	0.11%
2020/01/10	0	0.00	2	18.85	18.80	-2	2,616	-0.08%
2020/01/09	2	18.85	2	18.75	18.80	0	2,617	0.00%
2020/01/08	4	18.30	2	18.25	18.20	2	2,513	0.08%
2020/01/07	3	18.80	7	18.80	18.50	-4	2,509	-0.16%
2020/01/06	0	0.00	1	18.85	18.80	-1	2,507	-0.04%
2020/01/03	0	0.00	5	18.57	18.65	-5	2,494	-0.20%
2020/01/02	10	19.03	0	0.00	18.90	10	2,484	0.40%
2019/12/20	5	18.80	3	18.95	18.80	2	2,453	0.08%
2019/12/19	0	0.00	3	18.20	18.35	-3	2,453	-0.12%
2019/12/12	8	18.79	0	0.00	18.75	8	2,458	0.33%
2019/12/10	6	19.29	0	0.00	19.30	6	2,424	0.25%
2019/12/06	1	19.10	0	0.00	19.25	1	2,400	0.04%
2019/12/02	0	0.00	1	20.35	20.10	-1	2,293	-0.04%
2019/11/29	14	21.52	0	0.00	21.35	14	2,225	0.63%
2019/11/28	8	20.52	6	20.68	20.50	2	2,108	0.09%
2019/11/27	9	20.53	0	0.00	20.15	9	2,044	0.44%
2019/11/22	3	22.15	1	22.15	22.05	2	1,884	0.11%
2019/11/21	1	22.30	2	21.80	22.10	-1	1,828	-0.05%
2019/11/20	2	21.50	0	0.00	21.30	2	1,739	0.11%
2019/11/19	7	20.91	10	21.55	21.10	-3	1,739	-0.17%
2019/11/15	6	21.70	0	0.00	21.70	6	1,669	0.36%
2019/11/14	8	22.18	1	21.80	21.80	7	1,648	0.42%
2019/11/12	4	21.78	0	0.00	21.70	4	1,567	0.26%
2019/11/07	32	22.66	47	22.79	22.10	-15	1,465	-1.02%
2019/11/06	2	21.75	0	0.00	21.95	2	1,289	0.16%
2019/11/05	6	22.19	12	22.51	22.25	-6	1,238	-0.48%
2019/11/04	12	21.30	23	21.97	22.25	-11	1,123	-0.98%
2019/11/01	30	19.44	27	20.35	20.60	3	960	0.31%
2019/10/30	20	18.60	22	18.75	18.75	-2	869	-0.23%
2019/10/29	20	19.10	1	19.00	18.35	19	845	2.25%
2019/10/24	2	17.70	0	0.00	17.80	2	770	0.26%
2019/10/23	2	17.90	2	17.85	17.80	0	767	0.00%
2019/10/22	0	0.00	5	18.08	18.00	-5	763	-0.66%
2019/10/17	3	17.40	8	17.54	17.40	-5	719	-0.69%
2019/10/15	5	17.20	1	17.30	17.15	4	709	0.56%
2019/10/14	1	17.35	0	0.00	17.20	1	710	0.14%
2019/10/09	2	17.30	0	0.00	17.30	2	708	0.28%
2019/10/04	3	17.30	1	17.35	17.50	2	707	0.28%
2019/10/03	1	17.30	0	0.00	17.30	1	710	0.14%
2019/10/02	4	17.38	0	0.00	17.30	4	714	0.56%
2019/09/27	4	17.50	0	0.00	17.30	4	750	0.53%
2019/09/25	0	0.00	1	17.90	17.85	-1	750	-0.13%
2019/09/24	5	17.95	0	0.00	18.00	5	758	0.66%
2019/09/23	5	17.85	12	18.10	18.10	-7	748	-0.94%
2019/09/11	0	0.00	1	17.45	17.45	-1	727	-0.14%
2019/09/10	1	17.40	0	0.00	17.50	1	724	0.14%
2019/09/09	0	0.00	2	17.60	17.65	-2	715	-0.28%
2019/09/05	0	0.00	2	17.30	17.20	-2	626	-0.32%
2019/08/30	2	17.05	0	0.00	17.00	2	612	0.33%
2019/08/28	1	17.00	0	0.00	17.00	1	615	0.16%
2019/08/22	0	0.00	2	17.38	17.45	-2	619	-0.32%
2019/08/15	0	0.00	110	16.70	17.20	-110	580	-18.96%	大賣/鉅額交易
2019/08/14	0	0.00	4	17.45	16.75	-4	560	-0.71%
2019/08/05	0	0.00	6	16.40	16.50	-6	579	-1.04%
2019/07/30	5	17.02	0	0.00	16.95	5	590	0.85%
2019/07/29	0	0.00	1	17.10	17.10	-1	592	-0.17%
2019/07/26	0	0.00	1	17.15	17.05	-1	594	-0.17%
2019/07/19	5	17.50	0	0.00	17.45	5	612	0.82%
2019/07/05	1	17.85	0	0.00	17.80	1	792	0.13%
2019/07/02	1	17.55	0	0.00	17.50	1	889	0.11%
2019/07/01	1	17.50	0	0.00	17.45	1	879	0.11%
2019/06/28	3	17.10	0	0.00	17.15	3	869	0.34%
2019/06/27	0	0.00	3	17.10	17.15	-3	873	-0.34%
2019/06/25	3	16.90	8	17.00	17.05	-5	893	-0.56%
2019/06/18	0	0.00	5	16.45	16.45	-5	894	-0.56%
2019/06/11	0	0.00	1	16.70	16.65	-1	940	-0.11%
2019/06/10	1	16.50	0	0.00	16.80	1	936	0.11%
2019/06/05	2	16.50	0	0.00	16.50	2	937	0.21%
2019/05/29	30	16.70	30	16.55	16.40	0	939	0.00%
2019/05/28	0	0.00	3	15.95	16.65	-3	934	-0.32%
2019/05/20	6	15.30	0	0.00	15.55	6	932	0.64%
2019/05/17	5	16.19	0	0.00	16.05	5	926	0.54%
2019/05/16	0	0.00	12	16.18	16.05	-12	961	-1.25%
2019/05/08	2	17.40	6	17.48	17.45	-4	927	-0.43%
2019/05/07	0	0.00	1	17.75	17.65	-1	930	-0.11%
2019/05/03	2	18.00	0	0.00	17.90	2	926	0.22%
2019/05/02	0	0.00	2	18.10	17.95	-2	925	-0.22%
2019/04/25	10	18.05	5	18.10	18.10	5	899	0.56%
2019/04/24	0	0.00	10	18.70	18.15	-10	895	-1.12%
2019/04/23	0	0.00	1	17.90	17.85	-1	812	-0.12%
2019/04/22	0	0.00	10	17.90	17.90	-10	819	-1.22%
2019/04/19	0	0.00	5	17.90	17.90	-5	820	-0.61%
2019/04/18	20	18.25	12	18.18	18.05	8	814	0.98%
2019/04/17	1	18.10	10	18.15	18.10	-9	799	-1.13%
2019/04/16	5	18.30	0	0.00	18.10	5	805	0.62%
2019/04/12	1	18.15	0	0.00	18.15	1	783	0.13%
2019/04/11	0	0.00	4	18.14	18.20	-4	763	-0.52%
2019/04/10	31	18.60	13	18.50	18.20	18	733	2.45%
2019/04/01	1	17.25	0	0.00	17.20	1	593	0.17%
2019/03/26	0	0.00	2	17.45	17.35	-2	565	-0.35%
2019/03/21	1	17.50	1	17.75	17.80	0	596	0.00%
2019/03/18	0	0.00	1	17.40	17.35	-1	586	-0.17%
2019/03/15	0	0.00	2	17.40	17.40	-2	589	-0.34%
2019/03/13	3	17.20	0	0.00	17.20	3	620	0.48%
2019/03/12	0	0.00	6	17.03	17.25	-6	631	-0.95%
2019/03/08	5	17.15	0	0.00	17.10	5	668	0.75%
2019/03/04	0	0.00	9	17.30	17.30	-9	720	-1.25%
2019/02/26	0	0.00	1	17.30	17.35	-1	722	-0.14%
2019/02/22	0	0.00	5	17.51	17.35	-5	746	-0.67%
2019/02/21	0	0.00	2	17.50	17.40	-2	746	-0.27%
2019/02/20	5	17.50	0	0.00	17.45	5	747	0.67%
2019/02/18	8	17.83	7	18.00	18.00	1	743	0.13%
2019/02/11	0	0.00	3	17.30	17.50	-3	710	-0.42%
2019/01/30	0	0.00	1	17.15	17.20	-1	708	-0.14%
2019/01/23	0	0.00	2	17.20	17.25	-2	749	-0.27%
2019/01/22	0	0.00	2	17.15	17.10	-2	756	-0.26%
2019/01/21	0	0.00	10	17.32	17.10	-10	761	-1.31%
2019/01/16	5	17.45	0	0.00	17.40	5	777	0.64%
2019/01/15	0	0.00	30	17.65	17.65	-30	783	-3.83%
2019/01/11	0	0.00	1	17.90	17.75	-1	800	-0.12%
2019/01/10	0	0.00	1	17.80	17.80	-1	874	-0.11%
2019/01/09	0	0.00	2	17.78	17.80	-2	902	-0.22%
2019/01/08	0	0.00	10	17.85	17.90	-10	900	-1.11%
2019/01/07	0	0.00	2	17.35	17.40	-2	896	-0.22%
2019/01/04	1	17.35	2	17.35	17.35	-1	912	-0.11%
2019/01/03	3	17.22	2	17.15	17.20	1	917	0.11%
2019/01/02	0	0.00	1	16.95	16.90	-1	924	-0.11%
2018/12/24	1	17.20	0	0.00	17.20	1	930	0.11%
2018/12/21	0	0.00	3	17.13	17.35	-3	957	-0.31%
2018/12/20	2	17.10	0	0.00	17.15	2	972	0.21%
2018/12/19	2	17.60	1	17.65	17.45	1	963	0.10%
2018/12/18	3	17.68	0	0.00	17.65	3	956	0.31%
2018/12/17	2	18.30	3	18.12	18.15	-1	948	-0.11%
2018/12/14	5	18.15	10	18.21	18.30	-5	954	-0.52%
2018/12/13	8	17.75	5	17.58	17.80	3	930	0.32%
2018/12/12	0	0.00	1	17.10	17.10	-1	902	-0.11%
2018/12/10	1	16.80	0	0.00	16.90	1	894	0.11%
2018/12/07	0	0.00	1	17.50	17.30	-1	895	-0.11%
2018/12/06	6	17.26	1	17.45	17.35	5	917	0.55%
2018/12/05	0	0.00	1	17.30	17.30	-1	889	-0.11%
2018/12/04	111	17.34	11	17.38	17.40	100	884	11.30%	大買/
2018/12/03	3	17.00	2	16.90	17.10	1	865	0.12%
2018/11/30	2	16.70	0	0.00	16.75	2	834	0.24%
2018/11/29	2	16.55	0	0.00	16.60	2	823	0.24%
2018/11/21	0	0.00	5	16.20	16.20	-5	749	-0.67%
2018/11/14	0	0.00	1	16.20	16.15	-1	737	-0.14%
2018/11/12	7	16.50	0	0.00	16.45	7	737	0.95%
2018/11/06	0	0.00	2	16.45	16.45	-2	722	-0.28%
2018/11/05	1	16.75	0	0.00	16.75	1	719	0.14%
2018/10/29	2	16.10	0	0.00	16.00	2	687	0.29%
2018/10/22	0	0.00	1	17.85	17.85	-1	735	-0.14%
2018/10/16	2	16.50	0	0.00	16.50	2	624	0.32%
2018/10/11	1	17.35	0	0.00	17.35	1	619	0.16%
2018/10/09	0.1	19.40	1	19.20	19.25	-0.9	604	-0.15%
2018/10/08	0.2	20.00	1	20.05	19.85	-0.8	596	-0.14%
2018/10/05	0	0.00	1	20.50	20.00	-1	602	-0.17%
2018/10/04	1	20.30	0	0.00	20.25	1	639	0.16%
2018/10/01	0	0.00	1	20.80	20.90	-1	677	-0.15%
2018/09/28	1	20.25	0	0.00	20.45	1	669	0.15%
2018/09/25	0	0.00	1	20.20	20.20	-1	668	-0.15%
2018/09/14	0	0.00	1	20.45	20.15	-1	679	-0.15%
2018/09/13	1	20.50	0	0.00	20.15	1	683	0.15%
2018/09/12	0	0.00	2	20.25	20.35	-2	689	-0.29%
2018/09/11	0.2	19.40	0	0.00	19.40	0.2	666	0.03%
2018/09/06	1.1	20.00	1	19.95	19.95	0.1	662	0.02%
2018/09/04	0	20.15	10	20.10	20.15	-10	691	-1.44%
2018/08/27	0	0.00	1	19.85	19.80	-1	731	-0.14%
2018/08/22	0	0.00	1	20.00	20.05	-1	771	-0.13%
2018/08/14	0.2	20.30	0	0.00	20.10	0.2	823	0.02%
2018/08/08	1	21.30	0	0.00	21.25	1	851	0.12%
2018/08/02	1	21.80	0	0.00	21.55	1	905	0.11%
2018/08/01	2	22.00	0	0.00	21.80	2	924	0.22%
2018/07/31	2	21.85	2	22.20	21.95	0	917	0.00%
2018/07/27	2	22.13	9	21.97	21.75	-7	938	-0.75%
2018/07/26	1	21.25	1	21.40	21.10	0	946	0.00%
2018/07/23	0	0.00	1	20.80	20.80	-1	1,123	-0.09%
2018/07/20	4	20.80	5.2	21.00	20.90	-1.2	1,488	-0.08%
2018/07/16	0	0.00	4	21.60	21.25	-4	1,594	-0.25%
2018/07/13	4	21.33	0	0.00	21.15	4	1,594	0.25%
2018/07/12	0	0.00	7	20.93	21.25	-7	1,591	-0.44%
2018/07/10	6	19.89	0	0.00	19.95	6	1,544	0.39%
2018/07/09	2.1	20.10	0	0.00	19.80	2.1	1,546	0.14%
2018/07/06	1	20.20	2	20.20	20.20	-1	1,532	-0.07%
2018/07/04	2	21.05	0	0.00	20.90	2	1,537	0.13%
2018/06/26	1	21.55	0	0.00	21.50	1	1,588	0.06%
2018/06/21	0	0.00	5	22.15	22.25	-5	1,596	-0.31%
2018/06/20	0.1	21.80	0	0.00	21.70	0.1	1,589	0.01%
2018/06/19	0.1	21.90	0	0.00	21.90	0.1	1,597	0.01%
2018/06/14	0.1	22.00	0	0.00	22.00	0.1	1,602	0.01%
2018/06/08	0.1	22.00	0	0.00	21.90	0.1	1,583	0.01%
2018/06/04	7	22.56	0	0.00	22.55	7	1,645	0.43%
2018/05/30	0.1	21.70	0	0.00	21.70	0.1	1,670	0.01%
2018/05/28	2	22.00	0	0.00	22.20	2	1,676	0.12%
2018/05/23	0	0.00	6	22.83	22.75	-6	1,692	-0.35%
2018/05/22	1	22.80	0	0.00	22.70	1	1,713	0.06%
2018/05/18	0	0.00	1	23.20	23.05	-1	1,774	-0.06%
2018/05/17	10.2	23.10	0	0.00	23.05	10.2	1,884	0.54%
2018/05/16	1	23.55	0	0.00	23.40	1	1,963	0.05%
2018/05/14	2.2	23.05	1	23.05	23.05	1.2	1,979	0.06%
2018/05/11	0	23.30	0	0.00	23.20	0	1,982	0.00%
2018/05/10	2.1	23.32	0	0.00	23.25	2.1	1,984	0.11%
2018/05/09	2.2	23.53	0	0.00	23.25	2.2	1,983	0.11%
2018/05/07	0.1	23.85	1	24.05	23.85	-0.9	1,998	-0.05%
2018/05/04	6	23.88	0	0.00	23.85	6	2,038	0.29%
2018/05/03	10.2	24.57	2	24.33	24.15	8.2	2,030	0.40%
2018/05/02	5	24.90	23	24.93	25.15	-18	2,009	-0.90%
2018/04/30	0.2	23.85	0	0.00	23.80	0.2	1,955	0.01%
2018/04/27	10	24.31	0	0.00	24.05	10	2,050	0.49%
2018/04/26	10	25.38	65	25.58	24.80	-55	2,069	-2.66%
2018/04/24	20	24.05	0	0.00	23.45	20	1,672	1.20%
2018/04/23	0	0.00	30	23.78	23.60	-30	1,652	-1.82%
2018/04/20	1.1	23.57	5	23.22	23.10	-3.9	1,626	-0.24%
2018/04/19	3	22.93	0	0.00	22.90	3	1,598	0.19%
2018/04/18	5	23.00	2	23.05	23.00	3	1,595	0.19%
2018/04/17	0	0.00	22	22.60	22.45	-22	1,597	-1.38%
2018/04/13	12.1	23.26	0	0.00	23.05	12.1	1,589	0.76%
2018/04/12	1	23.30	0	0.00	23.25	1	1,581	0.06%
2018/04/10	3	24.15	1	24.00	23.80	2	1,565	0.13%
2018/04/09	13	24.48	10	24.50	24.25	3	1,552	0.19%
2018/04/03	10.2	23.65	0	0.00	23.85	10.2	1,528	0.67%
2018/03/31	2.2	23.95	0	0.00	23.75	2.2	1,521	0.14%
2018/03/30	10	24.00	0	0.00	23.85	10	1,516	0.66%
2018/03/29	11	24.24	10	24.80	24.20	1	1,501	0.07%
2018/03/27	0	0.00	4	23.45	23.50	-4	1,461	-0.27%
2018/03/26	0	0.00	8	23.60	23.65	-8	1,461	-0.55%
2018/03/23	2	22.75	0	0.00	22.80	2	1,450	0.14%
2018/03/22	6	23.38	5	23.60	23.15	1	1,444	0.07%
2018/03/19	1	23.40	0	0.00	23.35	1	1,429	0.07%
2018/03/15	0	0.00	3	23.75	23.75	-3	1,422	-0.21%
2018/03/13	3	23.40	0	0.00	23.15	3	1,459	0.21%
2018/03/12	5	23.50	0	0.00	23.35	5	1,453	0.34%
2018/03/09	20	23.68	66	23.47	23.45	-46	1,447	-3.18%
2018/03/08	12	25.14	11	25.03	24.95	1	1,392	0.07%
2018/03/07	6	25.13	17	25.57	25.20	-11	1,371	-0.80%
2018/03/06	0	0.00	10	24.70	24.70	-10	1,341	-0.75%
2018/03/05	21	25.06	10	24.75	24.65	11	1,345	0.82%
2018/03/02	18.1	24.65	15	24.95	24.95	3.1	1,340	0.23%
2018/03/01	10	25.00	9	25.08	24.85	1	1,341	0.07%
2018/02/27	30	25.02	26	24.81	24.90	4	1,329	0.30%
2018/02/23	16.1	24.78	9	24.69	24.65	7.1	1,306	0.54%
2018/02/22	1	25.25	21	25.22	25.10	-20	1,284	-1.56%
2018/02/21	0	0.00	9	25.22	25.00	-9	1,261	-0.71%
2018/02/12	22	25.37	0	0.00	24.95	22	1,243	1.77%
2018/02/09	17	25.13	24	26.04	25.35	-7	1,192	-0.59%
2018/02/08	0	0.00	13.4	24.37	25.15	-13.4	1,084	-1.23%
2018/02/07	0.1	22.80	0	0.00	22.90	0.1	999	0.01%
2018/02/06	0.2	22.95	0	0.00	22.95	0.2	986	0.02%
2018/02/05	8	22.55	5	22.95	23.20	3	950	0.32%
2018/02/01	30	23.60	30	23.43	23.30	0	943	0.00%
2018/01/31	10	23.45	5	23.90	23.70	5	945	0.53%
2018/01/30	5	23.82	0	0.00	23.80	5	970	0.52%
2018/01/29	0	0.00	3	25.10	24.75	-3	961	-0.31%
2018/01/26	15	23.17	5	23.35	23.25	10	914	1.09%
2018/01/25	3	23.50	0	0.00	23.00	3	903	0.33%
2018/01/23	20	24.53	6	24.24	24.25	14	837	1.67%
2018/01/22	0	0.00	17	23.08	23.15	-17	709	-2.39%
2018/01/19	0	0.00	2	21.40	21.05	-2	623	-0.32%
2018/01/18	0	21.10	0	0.00	21.10	0	621	0.01%
2018/01/16	0.1	21.40	0	0.00	21.40	0.1	624	0.01%
2018/01/15	2	21.30	0	0.00	21.40	2	619	0.32%
2018/01/11	2.2	21.09	0	0.00	21.00	2.2	614	0.35%
2018/01/10	2	21.35	0	0.00	21.40	2	608	0.33%
2018/01/08	1	21.65	0	0.00	21.65	1	605	0.17%
2018/01/05	1	21.65	2	21.65	21.65	-1	608	-0.16%