榮剛 (5009)-凱基-汐止券商分點個股進出

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

榮剛

(5009)

可現股當沖

股價
52.8
漲跌
▲0.2
漲幅
+0.38%
成交量
10,003張
產業
上櫃鋼鐵類股
524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

榮剛 (5009)籌碼相關－凱基-汐止券商分點個股進出

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

凱基-汐止券商分點個股進出
凱基-汐止券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	2	53.05	1	53.00	53.00	1	7,613	0.01%
2024/04/23	2	53.25	0	0.00	52.80	2	7,547	0.03%
2024/04/22	1	54.80	2	55.30	54.20	-1	7,350	-0.01%
2024/04/19	50	54.77	45	54.58	54.90	5	7,016	0.07%
2024/04/18	12	53.95	12	54.42	54.70	0	6,616	0.00%
2024/04/17	3	53.47	5	53.68	53.50	-2	6,379	-0.03%
2024/04/16	8	52.35	2	52.70	51.90	6	6,043	0.10%
2024/04/15	1	53.40	12	54.13	53.30	-11	5,658	-0.19%
2024/04/11	0	0.00	13	52.78	52.60	-13	5,092	-0.26%
2024/04/10	1	52.20	5	51.96	52.50	-4	4,927	-0.08%
2024/04/01	0	0.00	10	49.50	49.55	-10	4,543	-0.22%
2024/03/28	0	0.00	13	50.12	49.65	-13	4,887	-0.27%
2024/03/27	0	0.00	1	49.70	49.65	-1	5,331	-0.02%
2024/03/20	0	0.00	12	49.10	48.90	-12	5,835	-0.21%
2024/03/12	17	48.44	40	48.50	48.55	-23	6,164	-0.37%
2024/03/08	0	0.00	2.2	47.81	47.70	-2.2	6,321	-0.03%
2024/03/07	0	0.00	3	48.37	48.35	-3	6,424	-0.05%
2024/03/05	4	48.80	0	0.00	48.70	4	6,483	0.06%
2024/03/04	1	48.20	3	48.23	48.30	-2	6,432	-0.03%
2024/03/01	7	48.06	0	0.00	48.30	7	6,473	0.11%
2024/02/26	2	46.45	0	0.00	46.45	2	6,762	0.03%
2024/02/23	40	46.85	0	0.00	46.70	40	6,819	0.59%
2024/02/16	0	0.00	10	47.30	47.65	-10	7,059	-0.14%
2024/02/05	12	45.68	0	0.00	45.75	12	6,987	0.17%
2024/02/02	8	46.56	0	0.00	46.20	8	6,915	0.12%
2024/01/29	1	47.30	0	0.00	47.50	1	6,806	0.01%
2024/01/26	2	46.78	0	0.00	46.75	2	6,805	0.03%
2024/01/16	0	0.00	3	47.70	47.15	-3	7,129	-0.04%
2024/01/15	3	47.75	0	0.00	47.70	3	7,182	0.04%
2024/01/08	0	0.00	3	48.85	48.50	-3	7,394	-0.04%
2024/01/05	3	48.50	0	0.00	48.85	3	7,444	0.04%
2024/01/04	0	0.00	6	47.97	47.80	-6	7,477	-0.08%
2024/01/03	4	49.25	5	48.75	48.65	-1	7,427	-0.01%
2024/01/02	14	49.13	8	49.04	49.00	6	7,402	0.08%
2023/12/29	15	49.33	17	48.96	48.85	-2	7,502	-0.03%
2023/12/27	3	49.40	3	49.30	49.20	0	7,433	0.00%
2023/12/26	17	50.25	7	49.25	49.20	10	7,403	0.14%
2023/12/25	3	50.07	4	49.05	49.00	-1	7,233	-0.01%
2023/12/22	20	49.93	12	50.28	49.45	8	7,151	0.11%
2023/12/20	0	0.00	1	51.50	51.70	-1	6,695	-0.01%
2023/12/19	0	0.00	2	50.80	50.90	-2	6,648	-0.03%
2023/12/18	0	0.00	11	51.74	51.60	-11	6,687	-0.16%
2023/12/15	1	51.60	7	51.36	51.50	-6	6,560	-0.09%
2023/12/13	1	49.60	0	0.00	49.40	1	6,241	0.02%
2023/12/06	0	0.00	10	49.84	50.10	-10	6,363	-0.16%
2023/12/05	4	48.60	1	48.70	48.70	3	6,362	0.05%
2023/12/04	1	50.20	0	0.00	49.45	1	6,360	0.02%
2023/12/01	0	0.00	14	49.42	49.35	-14	6,314	-0.22%
2023/11/30	14	48.29	2	48.40	48.70	12	6,270	0.19%
2023/11/29	1	47.75	1	48.00	47.75	0	6,552	0.00%
2023/11/28	0	0.00	0.3	47.25	47.50	-0.3	6,644	0.00%
2023/11/27	2	47.10	1	46.90	46.90	1	6,811	0.01%
2023/11/24	6	48.16	5	48.10	47.85	1	7,115	0.01%
2023/11/22	0	0.00	5	47.80	47.75	-5	7,231	-0.07%
2023/11/21	1	46.00	0	0.00	46.75	1	7,064	0.01%
2023/11/17	2.3	46.62	0	0.00	46.40	2.3	7,247	0.03%
2023/11/15	0	0.00	1	45.70	45.65	-1	7,212	-0.01%
2023/11/14	5	45.99	5	45.40	45.30	0	7,278	0.00%
2023/11/03	7	45.53	10	45.55	45.55	-3	8,105	-0.04%
2023/10/31	1	45.00	0	0.00	44.60	1	8,873	0.01%
2023/10/27	6	45.15	5	44.90	44.90	1	9,032	0.01%
2023/10/26	0	0.00	1	45.50	45.25	-1	9,034	-0.01%
2023/10/25	0	0.00	1	45.35	45.20	-1	9,160	-0.01%
2023/10/24	1	44.00	0	0.00	44.65	1	9,235	0.01%
2023/10/23	1	45.05	1	45.55	44.50	0	9,284	0.00%
2023/10/18	3	44.60	16	44.68	44.00	-13	9,631	-0.13%
2023/10/17	7	45.43	4	45.30	45.00	3	9,796	0.03%
2023/10/16	14	45.86	8.2	45.79	45.60	5.9	9,989	0.06%
2023/10/12	6.5	45.08	6	45.60	45.75	0.5	10,295	0.00%
2023/10/11	0	0.00	3	45.20	45.05	-3	10,432	-0.03%
2023/10/06	1.1	44.02	2	44.13	44.45	-0.9	10,534	-0.01%
2023/10/04	2.3	43.87	2	44.18	43.90	0.3	10,774	0.00%
2023/10/03	2	45.25	0	0.00	45.15	2	10,741	0.02%
2023/09/25	0	0.00	2	46.43	46.50	-2	12,041	-0.02%
2023/09/22	0.1	45.15	0	0.00	45.40	0.1	12,061	0.00%
2023/09/21	1	45.05	0	0.00	45.25	1	12,203	0.01%
2023/09/19	2	46.68	0	0.00	46.65	2	12,364	0.02%
2023/09/18	2	46.68	0	0.00	46.30	2	12,443	0.02%
2023/09/15	0	0.00	1	46.35	46.40	-1	12,511	-0.01%
2023/09/13	1	45.30	5	46.01	45.15	-4	13,041	-0.03%
2023/09/12	0	0.00	0.3	46.55	46.30	-0.3	13,042	0.00%
2023/09/11	1	47.00	0	0.00	46.65	1	13,107	0.01%
2023/09/07	2	47.68	0	0.00	47.25	2	13,134	0.02%
2023/09/05	5	46.85	0	0.00	46.85	5	13,387	0.04%
2023/09/04	16	47.70	11	47.18	47.20	5	13,466	0.04%
2023/08/30	4	44.95	0	0.00	44.85	4	13,993	0.03%
2023/08/25	0	0.00	37	45.25	45.20	-37	13,768	-0.27%
2023/08/24	6	45.60	1	45.95	45.70	5	13,789	0.04%
2023/08/23	1	45.50	0	0.00	45.55	1	13,730	0.01%
2023/08/17	0.1	45.10	0	0.00	46.10	0.1	14,655	0.00%
2023/08/11	5	47.00	0	0.00	46.55	5	15,792	0.03%
2023/08/10	1	47.30	0	0.00	47.45	1	15,783	0.01%
2023/08/08	10	48.90	1	48.60	48.90	9	15,765	0.06%
2023/08/07	14.1	49.34	4	48.36	49.30	10.1	15,810	0.06%
2023/08/02	1.2	53.33	0	0.00	52.60	1.2	15,832	0.01%
2023/07/28	1	55.40	1	54.90	54.00	0	16,431	0.00%
2023/07/26	1	54.70	0	0.00	54.10	1	16,988	0.01%
2023/07/24	0	0.00	22	54.42	54.50	-22	17,776	-0.12%
2023/07/21	0.1	52.70	0	0.00	52.50	0.1	17,815	0.00%
2023/07/20	0.1	53.35	10.1	53.80	53.80	-10	18,031	-0.06%
2023/07/19	0.1	52.40	0	0.00	51.70	0.1	18,061	0.00%
2023/07/18	0	0.00	0.1	54.00	53.70	-0.1	18,306	0.00%
2023/07/17	55.4	52.70	0	0.00	53.50	55.4	18,480	0.30%
2023/07/14	10	55.30	0	0.00	53.60	10	18,427	0.05%
2023/07/13	0	0.00	0.2	55.80	54.60	-0.2	18,860	0.00%
2023/07/12	3	55.77	0.1	56.00	55.60	2.9	19,325	0.02%
2023/07/11	1	57.00	0	0.00	56.60	1	19,621	0.01%
2023/07/07	1	56.30	0.2	56.70	56.10	0.8	21,173	0.00%
2023/07/06	13.4	58.55	0	59.00	57.30	13.4	21,351	0.06%
2023/07/05	1.2	60.83	12.3	60.72	60.50	-11.1	21,242	-0.05%
2023/07/04	2	59.70	1.2	58.38	60.00	0.8	21,045	0.00%
2023/07/03	1.4	57.66	1	58.50	59.40	0.4	20,793	0.00%
2023/06/30	0	0.00	1	57.50	57.60	-1	20,591	0.00%
2023/06/29	3.1	57.68	2	57.25	57.10	1.1	20,543	0.01%
2023/06/28	1	57.90	3	57.70	56.60	-2	20,443	-0.01%
2023/06/27	2	56.86	8	56.18	56.20	-6	20,598	-0.03%
2023/06/26	1	58.40	0	0.00	58.10	1	20,646	0.00%
2023/06/21	1	58.70	1	59.50	58.40	0	20,678	0.00%
2023/06/20	7	58.74	6	58.72	58.20	1	20,649	0.00%
2023/06/19	0.4	60.20	4.1	60.36	60.60	-3.7	20,563	-0.02%
2023/06/16	10	58.60	3	58.41	58.00	7	20,613	0.03%
2023/06/15	1.2	58.70	13	57.69	58.60	-11.8	20,585	-0.06%
2023/06/14	0	57.00	3	57.20	56.60	-3	20,658	-0.01%
2023/06/13	3	57.07	0	0.00	57.30	3	20,952	0.01%
2023/06/12	13.4	57.63	4	57.10	56.60	9.4	21,046	0.04%
2023/06/09	1.1	58.81	21	59.19	58.70	-19.9	20,987	-0.09%
2023/06/08	3.4	59.34	3	59.90	59.20	0.4	21,301	0.00%
2023/06/07	11.6	59.26	10.1	59.69	59.30	1.5	21,446	0.01%
2023/06/06	5.2	59.30	15	60.80	59.30	-9.8	21,829	-0.04%
2023/06/05	20.9	59.85	32.7	59.00	58.90	-11.8	22,475	-0.05%
2023/06/02	14	56.83	13.1	57.35	56.60	0.9	22,505	0.00%
2023/06/01	9	56.97	8.8	56.11	57.20	0.2	22,401	0.00%
2023/05/30	1	54.20	0	0.00	54.10	1	22,289	0.00%
2023/05/26	10	54.10	10	54.50	54.10	0	22,987	0.00%
2023/05/25	5	54.20	2	55.25	54.20	3	23,153	0.01%
2023/05/24	38	55.01	38	55.75	55.00	0	23,148	0.00%
2023/05/23	1	55.60	11	53.86	55.70	-10	22,937	-0.04%
2023/05/22	1	52.60	0	0.00	52.60	1	22,589	0.00%
2023/05/19	38.5	52.66	6	53.28	51.70	32.5	22,525	0.14%
2023/05/18	0	0.00	16	57.10	56.90	-16	21,742	-0.07%
2023/05/17	0	0.00	0.4	56.40	56.10	-0.4	21,600	0.00%
2023/05/16	1	55.20	0	0.00	55.20	1	21,489	0.00%
2023/05/15	0.2	54.40	0	0.00	54.20	0.2	21,524	0.00%
2023/05/12	9	54.27	4	55.58	55.50	5	21,639	0.02%
2023/05/11	3.4	55.05	0	0.00	54.90	3.4	21,505	0.02%
2023/05/09	15	56.57	10	58.20	56.40	5	21,155	0.02%
2023/05/08	0	0.00	4	58.70	58.10	-4	20,936	-0.02%
2023/05/05	4.3	58.35	5	58.00	58.00	-0.7	21,002	0.00%
2023/05/04	13	59.18	11.4	60.14	60.10	1.6	20,885	0.01%
2023/05/03	11.1	59.41	12	58.58	58.50	-0.9	20,956	0.00%
2023/05/02	4.1	58.01	6	58.45	57.70	-1.9	20,644	-0.01%
2023/04/28	9	58.64	5	57.80	58.80	4	20,417	0.02%
2023/04/27	1	56.50	10	55.40	56.80	-9	19,842	-0.05%
2023/04/26	6	53.60	7	54.11	54.50	-1	19,490	-0.01%
2023/04/25	2	54.50	1	53.70	54.30	1	19,361	0.01%
2023/04/24	6	55.52	0	0.00	56.00	6	19,146	0.03%
2023/04/21	6	56.00	0	0.00	54.30	6	19,157	0.03%
2023/04/20	2	59.10	0	0.00	57.60	2	18,682	0.01%
2023/04/19	3.1	60.03	0	0.00	59.60	3.1	18,409	0.02%
2023/04/18	16.8	61.18	1	62.50	60.00	15.8	18,251	0.09%
2023/04/17	12.7	62.16	12	62.68	62.80	0.7	17,846	0.00%
2023/04/14	3.5	58.85	0	0.00	58.80	3.5	17,383	0.02%
2023/04/13	39.1	61.40	31.3	62.01	60.20	7.8	17,106	0.05%
2023/04/12	8.8	58.46	14.1	59.68	60.10	-5.3	16,326	-0.03%
2023/04/11	3.5	54.77	1	55.29	55.00	2.5	15,667	0.02%
2023/04/10	1.7	54.55	4	53.78	53.90	-2.3	15,476	-0.01%
2023/04/07	0.6	51.97	0	0.00	52.00	0.6	15,270	0.00%
2023/04/06	0	0.00	12	52.74	52.40	-12	15,299	-0.08%
2023/03/31	1.2	51.78	0	0.00	51.40	1.2	15,361	0.01%
2023/03/30	0.2	52.00	0	0.00	51.90	0.2	15,700	0.00%
2023/03/29	11.2	51.77	11	51.68	51.80	0.2	16,086	0.00%
2023/03/28	0.4	51.41	1	50.80	51.50	-0.6	16,247	0.00%
2023/03/27	0	0.00	1.1	51.82	52.10	-1.1	16,054	-0.01%
2023/03/24	20.2	51.15	0	0.00	50.60	20.2	15,998	0.13%
2023/03/23	1.4	52.16	2	52.10	51.50	-0.6	16,171	0.00%
2023/03/22	6.7	51.87	0	0.00	51.80	6.7	16,609	0.04%
2023/03/21	2.7	53.36	37.2	52.61	52.60	-34.5	17,190	-0.20%
2023/03/20	0.2	50.50	0	0.00	50.00	0.2	17,266	0.00%
2023/03/17	0	0.00	0.1	50.10	50.30	-0.1	17,307	0.00%
2023/03/16	10.2	48.96	1	48.60	48.65	9.2	17,127	0.05%
2023/03/15	23.1	50.55	14.4	50.33	50.90	8.7	16,866	0.05%
2023/03/14	2.1	49.91	0	0.00	49.55	2.1	16,699	0.01%
2023/03/13	6.5	49.89	14	50.13	50.00	-7.5	16,595	-0.05%
2023/03/10	2	49.45	6	49.14	50.00	-4	16,262	-0.02%
2023/03/09	18	49.18	22	49.07	49.20	-4	16,160	-0.02%
2023/03/08	86.2	49.01	60	49.21	49.00	26.2	15,791	0.17%
2023/03/07	14	46.81	14	47.92	48.10	0	15,134	0.00%
2023/03/06	0.3	43.57	0	0.00	43.75	0.3	14,515	0.00%
2023/03/03	0.2	43.50	0	0.00	43.25	0.2	14,651	0.00%
2023/03/02	2	43.50	2	43.48	43.70	0	14,911	0.00%
2023/03/01	15.3	43.57	1	43.30	43.55	14.3	15,377	0.09%
2023/02/24	7	44.60	6	44.98	45.05	1	15,369	0.01%
2023/02/23	1	44.00	1	43.45	44.20	0	14,942	0.00%
2023/02/22	3	42.48	1	42.25	42.50	2	14,839	0.01%
2023/02/21	0.2	41.65	10	42.53	41.90	-9.8	15,002	-0.07%
2023/02/20	1	41.65	0	0.00	42.00	1	15,126	0.01%
2023/02/17	0	0.00	3	41.03	41.25	-3	15,085	-0.02%
2023/02/16	1	40.40	0.1	40.35	40.40	0.9	14,928	0.01%
2023/02/15	0	0.00	1.1	39.81	39.90	-1.1	15,145	-0.01%
2023/02/14	0	0.00	1	39.45	39.55	-1	15,145	-0.01%
2023/02/10	0	0.00	1.1	40.47	39.70	-1.1	15,261	-0.01%
2023/02/09	0	0.00	3	39.70	39.75	-3	15,195	-0.02%
2023/02/08	0.1	39.70	0	0.00	39.40	0.1	15,238	0.00%
2023/02/07	0	0.00	1	39.30	39.80	-1	15,196	-0.01%
2023/02/06	2.3	39.03	3	38.95	38.95	-0.7	15,198	0.00%
2023/02/03	1.7	39.57	0	0.00	39.45	1.7	15,146	0.01%
2023/02/02	1	40.30	0	0.00	40.30	1	14,990	0.01%
2023/02/01	0.4	40.00	2	40.33	40.00	-1.6	15,057	-0.01%
2023/01/31	0.2	37.80	1	38.00	37.85	-0.8	14,970	-0.01%
2023/01/30	0.2	36.83	0	0.00	37.65	0.2	15,052	0.00%
2023/01/17	2	36.35	0	0.00	36.65	2	15,072	0.01%
2023/01/16	0.3	36.37	1	36.35	36.35	-0.7	15,055	0.00%
2023/01/13	0	0.00	1	37.05	36.80	-1	15,021	-0.01%
2023/01/12	2	36.87	1	36.70	36.70	1	15,112	0.01%
2023/01/11	0.4	36.48	1	36.40	36.85	-0.6	15,160	0.00%
2023/01/10	1	35.50	2	35.55	35.45	-1	14,994	-0.01%
2023/01/09	3	35.19	2	35.40	35.10	1	15,067	0.01%
2023/01/06	0.1	35.17	2	35.15	35.20	-1.9	15,182	-0.01%
2023/01/05	2.9	35.26	0	0.00	35.05	2.9	15,367	0.02%
2023/01/04	0.2	36.20	1	36.20	36.40	-0.8	15,563	-0.01%
2022/12/29	2.5	36.18	0	0.00	36.25	2.5	16,319	0.02%
2022/12/28	0	0.00	1	36.70	36.45	-1	16,375	-0.01%
2022/12/27	1.5	36.93	0	0.00	36.75	1.5	16,472	0.01%
2022/12/26	2	37.15	2	37.10	37.00	0	16,532	0.00%
2022/12/23	1	37.00	1	37.50	37.50	0	16,641	0.00%
2022/12/22	3	37.35	7	37.34	37.75	-4	16,716	-0.02%
2022/12/21	31	36.92	38	35.97	37.00	-7	16,567	-0.04%
2022/12/20	2	35.60	1.3	36.11	34.85	0.7	16,376	0.00%
2022/12/19	1.2	35.31	0	0.00	35.35	1.2	16,566	0.01%
2022/12/16	0.4	36.41	1	36.50	36.40	-0.6	16,796	0.00%
2022/12/15	10.3	36.69	11	37.34	36.60	-0.7	16,699	0.00%
2022/12/14	3.1	36.61	4.2	36.62	37.00	-1.1	16,358	-0.01%
2022/12/13	2	36.05	5.5	36.10	36.75	-3.5	15,840	-0.02%
2022/12/12	1.3	34.73	3	34.53	35.05	-1.7	15,076	-0.01%
2022/12/09	1.2	33.31	0	0.00	33.70	1.2	14,541	0.01%
2022/12/08	0.1	32.90	10	32.35	33.00	-9.9	14,449	-0.07%
2022/12/07	0.2	32.35	2	31.95	32.25	-1.8	14,417	-0.01%
2022/12/06	0.1	32.80	0	0.00	32.55	0.1	14,313	0.00%
2022/12/05	5.1	33.35	0	0.00	33.30	5.1	14,299	0.04%
2022/12/02	11	33.59	0	0.00	33.40	11	14,205	0.08%
2022/12/01	1	33.35	8	33.54	33.65	-7	14,143	-0.05%
2022/11/30	4.7	33.32	0	0.00	33.00	4.7	13,923	0.03%
2022/11/25	0.1	32.70	0	0.00	32.60	0.1	13,400	0.00%
2022/11/24	5.4	33.27	0	0.00	32.80	5.4	13,297	0.04%
2022/11/23	4	33.73	0	0.00	33.95	4	12,927	0.03%
2022/11/22	1	32.65	7	33.09	33.20	-6	12,413	-0.05%
2022/11/21	2	32.35	0	0.00	32.30	2	12,123	0.02%
2022/11/18	3	32.27	0	0.00	31.65	3	12,001	0.02%
2022/11/17	2	32.20	0	0.00	32.40	2	11,939	0.02%
2022/11/16	3	31.80	5	31.68	32.15	-2	11,602	-0.02%
2022/11/15	1	31.00	2	31.18	31.45	-1	11,366	-0.01%
2022/11/14	10	30.10	10	30.50	30.70	0	11,283	0.00%
2022/11/11	1	30.00	10	31.45	30.10	-9	11,223	-0.08%
2022/11/08	1	31.25	8	30.91	30.80	-7	10,999	-0.06%
2022/11/07	5	30.35	4	30.56	30.25	1	10,930	0.01%
2022/11/04	1	29.20	2	29.23	29.40	-1	10,871	-0.01%
2022/11/02	2	28.85	3	28.77	28.75	-1	11,019	-0.01%
2022/11/01	5	28.45	0	0.00	28.50	5	11,004	0.05%
2022/10/27	2	28.10	0	0.00	28.50	2	10,770	0.02%
2022/10/26	1	29.75	0	0.00	29.40	1	10,592	0.01%
2022/10/25	12	30.58	3	31.07	30.35	9	10,651	0.08%
2022/10/24	5	30.50	2	30.40	30.70	3	10,724	0.03%
2022/10/19	1	30.30	1	30.75	30.55	0	10,811	0.00%
2022/10/18	1	30.00	1	29.80	30.00	0	10,940	0.00%
2022/10/14	4	30.79	1	31.10	30.65	3	11,000	0.03%
2022/10/12	1	31.80	3	30.45	30.85	-2	11,317	-0.02%
2022/10/11	1	31.30	0	0.00	31.75	1	11,401	0.01%
2022/10/07	1	31.40	1	31.80	31.75	0	11,477	0.00%
2022/10/06	1	30.60	13	30.64	31.10	-12	11,338	-0.11%
2022/10/05	0	0.00	26	30.10	29.90	-26	11,190	-0.23%
2022/09/30	21	29.02	1	28.35	29.55	20	11,018	0.18%
2022/09/28	0	0.00	12	27.40	27.40	-12	10,628	-0.11%
2022/09/27	0	29.05	2	29.05	29.00	-2	10,423	-0.02%
2022/09/26	21.1	29.67	22	30.26	29.25	-0.9	10,195	-0.01%
2022/09/23	2	30.13	7	30.01	30.10	-5	9,844	-0.05%
2022/09/22	3	28.60	8	29.03	29.00	-5	9,506	-0.05%
2022/09/21	0	0.00	4	28.25	27.95	-4	9,413	-0.04%
2022/09/16	0.1	28.30	0	0.00	28.20	0.1	9,460	0.00%
2022/09/15	0	0.00	1	29.05	28.65	-1	9,565	-0.01%
2022/09/12	0	0.00	6	28.62	28.70	-6	9,858	-0.06%
2022/09/08	0	0.00	3	27.58	27.90	-3	9,920	-0.03%
2022/09/07	1	27.65	0	0.00	27.35	1	10,004	0.01%
2022/09/06	5	27.24	3	27.68	27.20	2	10,074	0.02%
2022/09/05	2	27.65	0	0.00	27.50	2	10,204	0.02%
2022/09/02	5.2	27.72	0	0.00	27.65	5.2	10,261	0.05%
2022/09/01	3	28.27	0	0.00	28.10	3	10,247	0.03%
2022/08/31	11	28.61	0	0.00	28.45	11	10,267	0.11%
2022/08/30	3	28.87	2	28.85	28.80	1	10,187	0.01%
2022/08/24	13	29.03	5	29.44	28.90	8	10,473	0.08%
2022/08/23	5	28.81	3	28.80	28.90	2	10,646	0.02%
2022/08/22	1	28.45	0	0.00	28.75	1	10,736	0.01%
2022/08/19	1	29.00	0	0.00	29.00	1	10,746	0.01%
2022/08/17	1	29.50	50	29.55	29.25	-49	11,148	-0.44%
2022/08/16	1	29.50	0	0.00	29.50	1	11,265	0.01%
2022/08/15	1	30.10	1	30.30	30.30	0	11,496	0.00%
2022/08/12	4	30.14	0	0.00	30.00	4	11,879	0.03%
2022/08/09	0	0.00	8	31.19	31.20	-8	12,123	-0.07%
2022/07/29	0	0.00	7	31.22	31.20	-7	14,887	-0.05%
2022/07/28	0	0.00	1	30.90	30.75	-1	14,936	-0.01%
2022/07/27	1	29.70	10	30.45	30.45	-9	15,013	-0.06%
2022/07/26	10	30.40	1	30.20	30.45	9	15,266	0.06%
2022/07/25	8	30.28	6	30.31	30.35	2	15,401	0.01%
2022/07/22	0	0.00	1	29.50	29.30	-1	15,430	-0.01%
2022/07/20	20	29.20	0	0.00	29.05	20	18,316	0.11%
2022/07/19	32	28.44	5	29.62	29.70	27	19,359	0.14%
2022/07/18	4	28.73	23	28.42	29.00	-19	19,944	-0.10%
2022/07/15	1	27.00	20	26.85	27.35	-19	19,673	-0.10%
2022/07/12	6	23.77	0	0.00	23.65	6	19,744	0.03%
2022/07/07	2	24.55	2	24.65	24.90	0	21,950	0.00%
2022/07/05	0	0.00	2	25.05	25.50	-2	22,443	-0.01%
2022/07/01	1	24.80	9	24.98	24.25	-8	22,661	-0.04%
2022/06/30	4	25.25	0	0.00	25.10	4	22,627	0.02%
2022/06/29	2	25.90	0	0.00	25.65	2	22,613	0.01%
2022/06/28	2	25.50	2	25.65	25.80	0	22,620	0.00%
2022/06/27	0	0.00	2	25.95	26.30	-2	22,612	-0.01%
2022/06/24	3	25.70	1	25.55	25.50	2	22,616	0.01%
2022/06/23	2	25.58	0	0.00	25.40	2	22,605	0.01%
2022/06/22	5	26.01	2	26.50	25.95	3	22,519	0.01%
2022/06/21	3	26.37	2	26.90	27.05	1	22,495	0.00%
2022/06/20	6	26.39	0	0.00	25.95	6	22,427	0.03%
2022/06/17	2	27.83	0	0.00	27.90	2	22,282	0.01%
2022/06/16	3	29.35	10	29.31	29.00	-7	22,194	-0.03%
2022/06/15	5	29.15	6.1	29.25	28.65	-1.1	22,114	0.00%
2022/06/14	0	0.00	1.2	28.63	28.45	-1.2	22,067	-0.01%
2022/06/13	4	29.59	7	29.91	29.10	-3	22,170	-0.01%
2022/06/10	8.1	30.32	8	30.13	30.20	0.1	22,205	0.00%
2022/06/09	2	30.00	12	30.18	29.95	-10	22,247	-0.04%
2022/06/08	4	29.71	4	29.98	30.05	0	22,261	0.00%
2022/06/07	5	29.74	2.1	29.65	29.80	2.9	22,362	0.01%
2022/06/06	1	29.20	2	29.30	29.25	-1	22,414	0.00%
2022/06/02	23	28.85	2.3	29.13	28.80	20.7	22,769	0.09%
2022/06/01	3	29.45	3	29.65	29.55	0	22,924	0.00%
2022/05/31	9	29.66	20	29.30	29.40	-11	22,897	-0.05%
2022/05/27	0.1	30.90	12	31.39	30.90	-11.9	23,008	-0.05%
2022/05/26	6	31.55	7	31.56	31.00	-1	23,087	0.00%
2022/05/25	20.2	31.14	23	30.99	31.60	-2.8	22,981	-0.01%
2022/05/24	16.1	31.06	7	30.70	30.70	9.1	22,716	0.04%
2022/05/23	3.2	30.44	2	31.10	30.90	1.2	22,524	0.01%
2022/05/20	1	30.35	3	30.35	30.25	-2	22,346	-0.01%
2022/05/19	2	29.70	6	30.52	30.60	-4	22,169	-0.02%
2022/05/18	6	30.25	8	30.18	30.20	-2	21,994	-0.01%
2022/05/17	12	29.78	20	30.38	29.80	-8	21,825	-0.04%
2022/05/16	8	29.05	11	29.58	30.05	-3	21,497	-0.01%
2022/05/13	6	29.08	18	29.01	29.00	-12	21,295	-0.06%
2022/05/12	28	28.98	3	29.87	28.55	25	21,107	0.12%
2022/05/11	29	30.80	28	30.74	30.60	1	20,729	0.00%
2022/05/10	2	31.05	19	30.44	31.10	-17	19,544	-0.09%
2022/05/09	5	29.91	2	29.30	29.00	3	18,800	0.02%
2022/05/06	6	29.85	16	29.58	29.70	-10	18,430	-0.05%
2022/05/05	19	29.04	5	29.32	29.00	14	17,966	0.08%
2022/05/04	30	28.65	33	28.63	28.70	-3	17,641	-0.02%
2022/05/03	22	27.76	16	28.37	28.00	6	17,390	0.03%
2022/04/29	17	28.98	22	29.08	28.90	-5	16,966	-0.03%
2022/04/28	0	0.00	50	29.01	28.50	-50	16,719	-0.30%
2022/04/27	70	29.24	46	31.22	28.80	24	16,354	0.15%
2022/04/26	86	31.94	37	33.30	31.55	49	15,213	0.32%
2022/04/25	34	32.63	33	31.21	33.35	1	13,191	0.01%
2022/04/22	13	31.33	14	32.35	32.35	-1	11,844	-0.01%
2022/04/21	1	29.80	1	29.45	29.45	0	10,750	0.00%
2022/04/20	3	29.55	0	0.00	29.80	3	10,526	0.03%
2022/04/19	20	29.48	10	29.70	30.10	10	10,074	0.10%
2022/04/18	0	0.00	5	28.74	29.00	-5	9,706	-0.05%
2022/04/15	2	29.70	0	0.00	29.95	2	9,386	0.02%
2022/04/14	25	29.96	32	29.97	29.85	-7	8,735	-0.08%
2022/04/13	8	28.64	17	28.72	29.25	-9	7,484	-0.12%
2022/04/12	4	26.95	14	27.31	27.55	-10	6,739	-0.15%
2022/04/11	7	27.56	3	27.38	27.55	4	6,542	0.06%
2022/04/08	3	26.62	1	26.65	26.85	2	6,172	0.03%
2022/04/07	1	26.30	1	25.80	25.70	0	5,975	0.00%
2022/04/06	0	0.00	2	26.10	26.15	-2	5,855	-0.03%
2022/03/30	0	0.00	1	25.45	25.40	-1	5,804	-0.02%
2022/03/28	0	0.00	1	25.05	25.70	-1	5,788	-0.02%
2022/03/25	0	0.00	1	25.90	25.75	-1	5,846	-0.02%
2022/03/24	0	0.00	3	25.95	25.90	-3	5,884	-0.05%
2022/03/23	1	25.75	0	0.00	25.65	1	5,862	0.02%
2022/03/22	0	0.00	1	25.75	25.50	-1	5,819	-0.02%
2022/03/18	5	25.05	9	25.11	24.60	-4	5,748	-0.07%
2022/03/16	3	24.20	2	24.05	23.90	1	5,747	0.02%
2022/03/14	0	0.00	5	26.22	26.35	-5	5,389	-0.09%
2022/03/11	0	0.00	2	25.80	25.65	-2	5,295	-0.04%
2022/03/10	1	25.00	2	25.50	25.90	-1	5,206	-0.02%
2022/03/09	4	25.20	3	24.62	25.20	1	5,049	0.02%
2022/03/08	6	26.28	2	25.00	24.65	4	4,932	0.08%
2022/03/07	27	26.29	23	25.98	26.15	4	4,513	0.09%
2022/03/03	2	26.20	0	0.00	26.25	2	4,069	0.05%
2022/03/02	3	25.50	3	25.77	25.80	0	3,846	0.00%
2022/03/01	0	0.00	1	24.85	24.90	-1	3,707	-0.03%
2022/02/25	0	0.00	22	23.82	23.90	-22	3,634	-0.61%
2022/02/24	18	22.87	1	23.30	22.90	17	3,539	0.48%
2022/02/23	0	0.00	1	24.00	23.50	-1	3,490	-0.03%
2022/02/22	7	23.32	0	0.00	23.50	7	3,446	0.20%
2022/02/21	34	23.54	51	24.12	23.90	-17	3,271	-0.52%
2022/02/18	2	22.90	60	22.85	22.85	-58	3,001	-1.93%
2022/02/17	78	22.58	0	0.00	22.55	78	2,991	2.61%
2022/02/16	0	0.00	1	22.35	22.25	-1	2,965	-0.03%
2022/02/10	0	0.00	2	22.10	22.15	-2	3,186	-0.06%
2022/01/24	1	20.50	0	0.00	20.65	1	3,440	0.03%
2021/12/17	0	0.00	2	21.90	21.90	-2	4,445	-0.04%
2021/12/15	1	21.70	0	0.00	21.75	1	4,533	0.02%
2021/12/14	1	21.55	1	21.55	21.55	0	4,585	0.00%
2021/12/13	1.1	21.93	0	0.00	22.25	1.1	4,612	0.02%
2021/12/10	0	0.00	3	21.50	21.55	-3	4,606	-0.07%
2021/12/03	0.3	21.35	0	0.00	21.30	0.3	5,461	0.01%
2021/12/02	1	21.30	0	0.00	21.20	1	5,567	0.02%
2021/11/26	0	0.00	1	21.25	21.25	-1	6,557	-0.02%
2021/11/25	0.3	21.95	0	0.00	21.80	0.3	7,106	0.00%
2021/11/24	0.3	22.00	0	0.00	22.00	0.3	7,076	0.00%
2021/11/17	0	0.00	2	21.60	21.35	-2	8,259	-0.02%
2021/11/04	0	0.00	3	21.20	21.20	-3	12,380	-0.02%
2021/11/02	1	21.20	0	0.00	21.15	1	13,351	0.01%
2021/10/29	1	21.25	0	0.00	21.20	1	14,022	0.01%
2021/10/26	0	0.00	6	21.98	21.75	-6	16,418	-0.04%
2021/10/25	1	22.10	0	0.00	21.85	1	17,751	0.01%
2021/10/22	1	22.00	0	0.00	21.90	1	18,103	0.01%
2021/10/21	1	23.10	1	23.45	23.45	0	18,215	0.00%
2021/10/20	1	22.70	0	0.00	22.70	1	18,481	0.01%
2021/10/15	0	0.00	1	22.75	22.75	-1	19,965	-0.01%
2021/10/14	0	0.00	3	22.50	22.25	-3	20,620	-0.01%
2021/10/13	5	22.12	10	22.10	22.10	-5	21,328	-0.02%
2021/10/07	1	23.30	0	0.00	23.65	1	21,690	0.00%
2021/10/04	1	23.20	0	0.00	22.65	1	22,144	0.00%
2021/09/30	3	24.82	1	24.60	25.05	2	22,435	0.01%
2021/09/29	0.2	24.50	0	0.00	24.20	0.2	22,590	0.00%
2021/09/28	1	24.55	0	0.00	24.50	1	22,980	0.00%
2021/09/27	1	24.75	0	0.00	25.00	1	23,587	0.00%
2021/09/24	0	0.00	5	24.82	24.75	-5	25,173	-0.02%
2021/09/23	0	0.00	1	25.45	24.85	-1	27,414	0.00%
2021/09/22	1	24.95	3	24.97	24.95	-2	28,563	-0.01%
2021/09/17	1	26.05	1	25.95	25.50	0	29,013	0.00%
2021/09/16	2	26.60	0	0.00	26.00	2	29,021	0.01%
2021/09/14	0	0.00	2	26.05	26.10	-2	28,920	-0.01%
2021/09/13	1	26.40	1	26.65	26.95	0	28,902	0.00%
2021/09/10	1	26.65	1	26.40	26.05	0	28,697	0.00%
2021/09/09	2	24.90	2	25.65	25.70	0	28,390	0.00%
2021/09/08	2	25.25	0	0.00	24.75	2	28,335	0.01%
2021/09/07	1	25.60	0	0.00	25.40	1	28,251	0.00%
2021/09/06	2	26.20	19	26.37	25.60	-17	28,141	-0.06%
2021/09/03	2	26.83	6	26.58	26.35	-4	27,935	-0.01%
2021/09/02	3	26.52	2	26.43	26.65	1	27,745	0.00%
2021/09/01	5	27.11	3	27.17	27.00	2	27,620	0.01%
2021/08/31	1	27.15	5	26.95	27.20	-4	27,184	-0.01%
2021/08/30	2	25.90	0	0.00	26.00	2	26,686	0.01%
2021/08/27	2	25.60	2	25.90	26.00	0	26,770	0.00%
2021/08/26	11	26.60	12	26.51	25.60	-1	27,415	0.00%
2021/08/25	2	25.30	0	0.00	25.35	2	27,090	0.01%
2021/08/24	3	25.27	0	0.00	25.65	3	27,011	0.01%
2021/08/23	0	0.00	4	26.30	25.85	-4	26,875	-0.01%
2021/08/20	0	0.00	6	24.18	24.60	-6	26,510	-0.02%
2021/08/19	5.1	24.64	1	24.20	24.20	4.1	26,365	0.02%
2021/08/18	6	24.18	4	23.61	25.60	2	26,158	0.01%
2021/08/17	13	24.66	3	25.42	23.90	10	25,777	0.04%
2021/08/16	39	27.31	20	27.12	26.40	19	25,231	0.08%
2021/08/13	11	28.45	26	28.87	27.55	-15	24,737	-0.06%
2021/08/12	18	28.99	25	28.89	29.75	-7	23,927	-0.03%
2021/08/11	4	27.63	7	28.10	27.85	-3	22,963	-0.01%
2021/08/10	11	27.71	2	27.25	27.30	9	22,367	0.04%
2021/08/09	14	27.84	36	28.31	27.95	-22	22,110	-0.10%
2021/08/06	7	27.23	8	27.20	26.95	-1	21,412	0.00%
2021/08/05	21.1	26.79	0	0.00	26.65	21.1	21,222	0.10%
2021/08/04	7	27.70	3	28.05	27.40	4	21,141	0.02%
2021/08/03	2	28.85	4	28.45	28.85	-2	21,239	-0.01%
2021/08/02	24	28.04	3	28.78	29.30	21	20,948	0.10%
2021/07/30	18	27.70	27	28.37	27.20	-9	20,265	-0.04%
2021/07/29	22	27.69	68	27.83	27.95	-46	19,168	-0.24%
2021/07/28	7	25.89	66	26.22	25.75	-59	17,963	-0.33%
2021/07/27	23	26.31	22	26.51	25.60	1	17,718	0.01%
2021/07/26	6	26.60	7	26.34	26.90	-1	17,744	-0.01%
2021/07/23	10	26.39	3	26.15	26.70	7	17,549	0.04%
2021/07/22	2	25.65	0	0.00	25.00	2	17,272	0.01%
2021/07/21	24	26.89	21	27.17	26.50	3	17,026	0.02%
2021/07/20	5	26.45	28	26.62	26.75	-23	16,240	-0.14%
2021/07/19	8	26.58	2	26.80	27.10	6	15,653	0.04%
2021/07/16	2	25.13	0	0.00	25.10	2	15,298	0.01%
2021/07/15	0	0.00	1	25.20	24.85	-1	15,227	-0.01%
2021/07/14	0	0.00	8	23.22	23.90	-8	15,419	-0.05%
2021/07/13	9	24.23	9	24.19	23.50	0	16,149	0.00%
2021/07/12	10	24.90	4	25.70	25.05	6	16,669	0.04%
2021/07/08	4	24.88	2	25.35	24.95	2	17,332	0.01%
2021/07/07	3	24.50	4	24.59	24.30	-1	17,117	-0.01%
2021/07/06	12	25.99	11	25.60	25.60	1	16,927	0.01%
2021/07/05	5	26.93	6	26.79	26.35	-1	16,765	-0.01%
2021/07/02	8	26.18	26	26.36	25.65	-18	16,464	-0.11%
2021/07/01	70	27.92	41	27.43	26.80	29	15,961	0.18%
2021/06/30	110	26.57	51	27.15	27.50	59	14,329	0.41%	大買/
2021/06/29	39	24.05	36	24.06	25.15	3	12,019	0.02%
2021/06/28	0	0.00	8	22.46	22.90	-8	10,786	-0.07%
2021/06/25	3	21.20	3	21.35	20.85	0	10,250	0.00%
2021/06/23	4	20.50	0	0.00	20.45	4	10,125	0.04%
2021/06/22	19	21.23	12	21.57	20.80	7	10,050	0.07%
2021/06/21	0	0.00	2	20.13	20.10	-2	9,892	-0.02%
2021/06/18	0	0.00	2	20.28	20.25	-2	9,820	-0.02%
2021/06/17	1	20.55	0	0.00	20.45	1	9,781	0.01%
2021/06/16	1	20.55	0	0.00	20.30	1	9,748	0.01%
2021/06/15	0	0.00	1	21.10	20.85	-1	9,714	-0.01%
2021/06/11	4	20.64	0	0.00	20.40	4	9,696	0.04%
2021/06/10	1	20.50	0	0.00	20.40	1	9,670	0.01%
2021/06/08	0	0.00	6	21.13	21.00	-6	9,596	-0.06%
2021/06/07	0	0.00	2	21.00	20.80	-2	9,580	-0.02%
2021/06/04	1	22.40	0	0.00	21.70	1	9,486	0.01%
2021/06/03	6	22.96	26	22.66	22.45	-20	9,303	-0.21%
2021/06/02	17	21.58	7	21.47	21.70	10	8,530	0.12%
2021/05/31	4	20.08	2	20.85	20.00	2	8,437	0.02%
2021/05/28	2	19.45	0	0.00	19.40	2	8,325	0.02%
2021/05/12	1	19.55	0	0.00	19.60	1	7,828	0.01%
2021/05/11	32	22.67	31	21.97	21.70	1	7,594	0.01%
2021/05/10	0	0.00	4	22.31	22.15	-4	7,003	-0.06%
2021/05/06	2	20.30	0	0.00	20.35	2	6,625	0.03%
2021/05/05	0	0.00	1	21.00	20.40	-1	6,476	-0.02%
2021/05/04	1	19.80	0	0.00	19.55	1	6,276	0.02%
2021/05/03	2	21.65	0	0.00	21.65	2	6,096	0.03%
2021/04/29	0	0.00	51	20.74	21.20	-51	5,810	-0.88%
2021/04/28	1	20.35	0	0.00	20.60	1	5,639	0.02%
2021/04/27	0	0.00	1	20.95	21.00	-1	5,570	-0.02%
2021/04/26	1	20.95	0	0.00	21.20	1	5,472	0.02%
2021/04/22	18	22.29	0	0.00	20.55	18	5,281	0.34%
2021/04/21	1	21.50	0	0.00	21.70	1	4,844	0.02%
2021/04/20	1	21.90	0	0.00	22.10	1	4,649	0.02%
2021/04/19	54	22.29	53	22.99	23.65	1	4,266	0.02%
2021/04/16	11	21.36	57	21.73	21.50	-46	3,385	-1.36%
2021/04/15	30	20.98	11	20.75	20.95	19	2,604	0.73%
2021/04/14	14	19.33	28	19.58	19.75	-14	1,850	-0.76%
2021/04/07	0	0.00	5	17.70	17.80	-5	1,262	-0.40%
2021/03/09	0	0.00	3	17.25	17.25	-3	1,582	-0.19%
2021/03/08	0	0.00	2	17.05	17.15	-2	1,561	-0.13%
2021/03/05	7	17.50	0	0.00	17.20	7	1,552	0.45%
2021/03/04	5	17.65	10	17.83	17.80	-5	1,468	-0.34%
2021/03/03	0	0.00	3	16.85	17.20	-3	1,403	-0.21%
2021/02/25	1	17.05	0.7	16.95	16.90	0.3	1,324	0.03%
2021/02/24	5	17.57	0	0.00	17.25	5	1,305	0.38%
2021/02/19	1	16.15	0	0.00	16.20	1	1,151	0.09%
2021/02/17	1	15.85	0	0.00	15.95	1	1,151	0.09%
2021/02/04	0	0.00	1	15.55	15.45	-1	1,144	-0.09%
2021/01/29	0	0.00	4	15.55	15.40	-4	1,149	-0.35%
2021/01/27	0	0.00	0.1	15.30	15.25	-0.1	1,141	-0.01%
2021/01/15	0	0.00	1	15.80	15.85	-1	1,103	-0.09%
2021/01/14	2	16.20	0	0.00	16.10	2	1,089	0.18%
2021/01/13	1	16.20	0	0.00	16.20	1	1,087	0.09%
2021/01/11	0	0.00	0.1	16.45	16.45	-0.1	1,062	-0.01%
2020/12/22	2	18.28	2	17.75	17.00	0	856	0.00%
2020/12/14	0	0.00	6	17.03	17.50	-6	590	-1.02%
2020/12/10	6	17.39	0	0.00	17.20	6	489	1.22%
2020/12/08	0	0.00	1	16.15	16.15	-1	355	-0.28%
2020/11/18	0	0.00	1	16.05	16.05	-1	363	-0.28%
2020/11/06	0	0.00	2	15.40	15.40	-2	342	-0.58%
2020/11/05	1	15.35	0	0.00	15.40	1	344	0.29%
2020/09/10	0	0.00	1	16.55	16.55	-1	426	-0.23%
2020/09/09	1	16.50	0	0.00	16.75	1	423	0.24%
2020/08/31	0	0.00	3	15.85	16.05	-3	380	-0.79%
2020/08/26	3	15.95	0	0.00	15.85	3	369	0.81%
2020/07/08	1	15.95	0	0.00	15.95	1	469	0.21%
2020/06/24	1	15.95	0	0.00	15.90	1	470	0.21%
2020/06/19	1	16.40	0	0.00	16.20	1	468	0.21%
2020/03/06	0	0.00	0.1	17.00	16.75	-0.1	438	-0.03%
2020/01/30	0	0.00	3	17.90	17.50	-3	524	-0.57%
2020/01/08	0	0.00	8	18.40	18.30	-8	582	-1.37%
2020/01/06	3	18.65	0	0.00	18.55	3	625	0.48%
2019/12/18	0	0.00	6	18.40	18.40	-6	693	-0.86%
2019/12/13	3	18.35	0	0.00	18.30	3	707	0.42%
2019/12/03	3	18.30	0	0.00	18.40	3	829	0.36%
2019/11/12	1	18.70	0	0.00	18.75	1	1,529	0.07%
2019/11/11	0	0.00	1	18.75	18.75	-1	1,540	-0.06%
2019/10/18	0	0.00	5	19.30	19.40	-5	1,598	-0.31%
2019/10/14	5	20.00	0	0.00	20.00	5	1,512	0.33%
2019/09/04	2	21.10	3	20.90	20.90	-1	1,464	-0.07%
2019/09/03	1	20.95	0	0.00	21.15	1	1,449	0.07%
2019/08/29	0	0.00	5	20.44	20.55	-5	1,316	-0.38%
2019/08/27	3	20.55	0	0.00	20.35	3	1,294	0.23%
2019/08/26	3	20.35	1	20.45	20.50	2	1,274	0.16%
2019/08/21	0	0.00	1	20.55	20.55	-1	1,214	-0.08%
2019/08/16	0	0.00	4	20.45	20.50	-4	981	-0.41%
2019/07/24	1	19.70	0	0.00	19.70	1	816	0.12%
2019/07/19	0	0.00	2	19.25	19.20	-2	875	-0.23%
2019/06/28	0	0.00	1	19.45	19.30	-1	1,130	-0.09%
2019/06/10	2	19.95	0	0.00	19.85	2	2,191	0.09%
2019/06/04	3	19.67	0	0.00	19.80	3	2,410	0.12%
2019/05/17	1	20.00	1	19.60	19.50	0	2,955	0.00%
2019/05/15	0	0.00	1	19.40	19.40	-1	2,929	-0.03%
2019/05/14	1	19.00	0	0.00	19.00	1	2,925	0.03%
2019/04/15	0	0.00	5	20.75	21.25	-5	2,862	-0.17%
2019/04/11	5	20.75	0	0.00	20.75	5	2,887	0.17%
2019/03/29	2	20.25	2	20.90	21.20	0	2,659	0.00%
2019/03/26	0	0.00	2	23.05	22.50	-2	2,317	-0.09%
2019/03/25	0	0.00	1	22.55	22.80	-1	2,284	-0.04%
2019/03/20	2	23.45	2	23.45	23.45	0	2,170	0.00%
2019/03/13	0	0.00	2	22.05	21.95	-2	1,587	-0.13%
2019/03/12	0	0.00	5	22.30	21.90	-5	1,521	-0.33%
2019/03/08	0	0.00	3	21.00	21.15	-3	1,284	-0.23%
2019/03/07	10	21.53	10	21.20	20.80	0	1,461	0.00%
2019/02/27	0	0.00	20	18.95	18.85	-20	963	-2.08%
2019/02/25	20	19.35	0	0.00	19.30	20	959	2.08%
2019/02/15	0	0.00	5	18.75	18.65	-5	928	-0.54%
2019/02/14	0	0.00	1	19.10	18.85	-1	922	-0.11%
2019/01/30	1	18.75	1	18.65	18.60	0	888	0.00%
2019/01/23	0	0.00	2	18.20	17.90	-2	854	-0.23%
2019/01/22	0	0.00	1	18.20	18.25	-1	841	-0.12%
2019/01/08	2	19.13	0	0.00	19.20	2	753	0.27%
2019/01/04	10	18.10	10	18.00	17.75	0	663	0.00%
2019/01/03	1	17.80	3	17.72	17.75	-2	628	-0.32%
2019/01/02	0	0.00	2	16.93	16.95	-2	640	-0.31%
2018/12/28	0	0.00	2	16.55	16.60	-2	627	-0.32%
2018/12/21	0	0.00	2	16.38	16.45	-2	635	-0.31%
2018/10/31	1	16.50	0	0.00	16.70	1	356	0.28%
2018/10/17	1	16.90	0	0.00	16.95	1	399	0.25%
2018/09/03	0	0.00	2.2	18.09	18.15	-2.2	582	-0.38%
2018/07/05	0	0.00	2	18.80	18.75	-2	759	-0.26%
2018/06/07	1	19.05	0	0.00	19.10	1	756	0.13%
2018/05/16	5	19.45	4	19.30	19.25	1	658	0.15%
2018/05/03	0	0.00	0	19.10	19.10	0	724	0.00%
2018/04/24	0	0.00	5	19.45	19.25	-5	761	-0.66%
2018/04/17	0	0.00	5	19.70	19.65	-5	804	-0.62%
2018/04/10	0	0.00	1	20.20	20.05	-1	845	-0.12%
2018/03/30	10	21.18	41	20.74	20.80	-31	874	-3.55%
2018/03/14	15	19.90	0	0.00	20.00	15	1,137	1.32%
2018/03/12	0	0.00	2	20.05	20.05	-2	1,161	-0.17%
2018/03/05	0	0.00	2	19.80	19.80	-2	1,164	-0.17%