捷敏-KY (6525)-新光-新竹券商分點個股進出

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

捷敏-KY

(6525)

可現股當沖

股價
67.0
漲跌
▼0.4
漲幅
-0.59%
成交量
204張
產業
上市半導體類股
239人加入追蹤

立即追蹤
本地時間:13:30

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

捷敏-KY (6525)籌碼相關－新光-新竹券商分點個股進出

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

新光-新竹券商分點個股進出
新光-新竹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
2024/05/31	0.1	67.47	1	66.90	67.00	-0.9	158	-0.59%
2024/05/30	0.1	68.10	0	0.00	67.40	0.1	156	0.06%
2024/05/29	0	0.00	12	71.63	71.70	-12	153	-7.81%
2024/05/28	0	0.00	0	72.10	71.60	0	147	-0.03%
2024/05/27	1	71.80	0	0.00	72.10	1	142	0.70%
2024/05/24	2	71.60	0	0.00	71.70	2	137	1.45%
2024/05/23	0	0.00	4	70.90	70.80	-4	130	-3.07%
2024/05/21	1	69.40	0	0.00	69.40	1	121	0.82%
2024/05/13	0	0.00	4	69.90	69.90	-4	108	-3.67%
2024/05/08	0	69.00	0	0.00	68.90	0	102	0.03%
2024/05/07	1	69.99	3	69.33	69.40	-2	98	-2.01%
2024/04/23	0	0.00	1	66.50	66.60	-1	89	-1.11%
2024/03/20	0	0.00	1	69.00	68.20	-1	83	-1.20%
2024/03/15	0	0.00	1	68.40	68.30	-1	80	-1.24%
2024/03/13	0	0.00	1	68.80	67.90	-1	79	-1.26%
2024/03/12	0	0.00	2	66.15	66.80	-2	78	-2.55%
2024/03/08	1	67.20	0	0.00	66.40	1	77	1.29%
2024/02/21	4	67.98	0	0.00	67.80	4	77	5.18%
2024/02/20	4	68.55	0	0.00	68.30	4	76	5.23%
2024/02/19	6	69.13	2	69.30	68.70	4	75	5.28%
2024/02/16	1	67.60	2	68.20	68.30	-1	74	-1.34%
2024/01/30	1	66.00	0	0.00	66.20	1	70	1.42%
2024/01/29	1	66.20	0	0.00	66.20	1	71	1.41%
2024/01/16	1	65.80	0	0.00	65.70	1	68	1.47%
2024/01/04	2	67.70	0	0.00	67.50	2	65	3.06%
2023/12/28	0	0.00	2	68.50	68.60	-2	65	-3.05%
2023/12/25	2	67.70	0	0.00	67.70	2	66	3.02%
2023/12/19	3	68.27	1	67.90	67.90	2	66	2.99%
2023/12/13	1	68.20	1	68.50	68.80	0	65	0.00%
2023/12/07	2	68.70	0	0.00	68.70	2	66	2.99%
2023/12/05	1	69.80	0	0.00	70.10	1	65	1.53%
2023/11/30	0	0.00	7	69.71	70.60	-7	63	-10.99%
2023/11/29	1	68.50	0	0.00	68.40	1	59	1.67%
2023/11/27	2	68.50	1	68.40	68.30	1	60	1.66%
2023/11/20	0	0.00	2	69.00	69.10	-2	59	-3.34%
2023/11/10	0	0.00	1	67.10	67.30	-1	69	-1.45%
2023/10/16	0	0.00	2	67.30	67.00	-2	92	-2.17%
2023/09/26	5	66.80	0	0.00	66.50	5	100	5.00%
2023/09/08	1	66.00	0	0.00	65.80	1	122	0.82%
2023/09/01	0	0.00	1	66.10	65.40	-1	130	-0.77%
2023/08/23	1.5	64.25	0	0.00	64.20	1.5	150	1.02%
2023/08/22	1	63.90	0	0.00	62.60	1	150	0.67%
2023/08/21	3	64.67	0	0.00	63.90	3	148	2.01%
2023/08/18	1	65.80	0	0.00	65.70	1	146	0.68%
2023/08/11	3	68.07	0	0.00	67.40	3	145	2.06%
2023/07/26	0	0.00	4	70.35	70.10	-4	137	-2.91%
2023/07/25	0	0.00	1	70.30	70.40	-1	136	-0.73%
2023/07/24	1	70.50	0	0.00	70.20	1	135	0.74%
2023/07/21	0.1	78.80	0	0.00	71.20	0.1	134	0.04%
2023/07/20	0	0.00	4	71.30	71.70	-4	136	-2.92%
2023/07/18	0.1	74.10	0	0.00	70.60	0.1	139	0.04%
2023/07/10	1	70.80	0	0.00	70.50	1	143	0.69%
2023/07/07	0	71.60	0	0.00	71.00	0	143	0.02%
2023/07/03	0	73.05	0	0.00	71.90	0	143	0.01%
2023/06/28	4	71.33	0	0.00	71.10	4	145	2.75%
2023/06/26	2	71.40	0	0.00	71.60	2	145	1.38%
2023/06/20	0	0.00	1	74.60	73.20	-1	150	-0.67%
2023/06/19	1	79.10	0	0.00	79.40	1	147	0.68%
2023/06/15	0	0.00	15	79.00	79.50	-15	143	-10.44%
2023/06/13	0	0.00	2	79.50	79.30	-2	140	-1.42%
2023/06/12	0	79.80	0	0.00	78.70	0	139	0.00%
2023/06/08	2	77.55	0	0.00	77.50	2	139	1.43%
2023/06/07	0	78.00	0	0.00	77.60	0	141	0.00%
2023/06/01	0	0.00	2	76.80	76.90	-2	130	-1.54%
2023/05/31	0.1	75.80	0	0.00	76.20	0.1	130	0.08%
2023/05/29	0.2	75.88	6	76.07	75.90	-5.8	128	-4.54%
2023/05/25	1	74.30	0	0.00	74.50	1	129	0.77%
2023/05/23	1	74.50	2	74.80	74.70	-1	131	-0.77%
2023/05/19	0	74.10	0	0.00	73.80	0	136	0.01%
2023/05/09	0	0.00	2	73.20	72.40	-2	143	-1.40%
2023/04/25	0.1	72.70	0	0.00	71.20	0.1	155	0.07%
2023/04/21	2.6	72.66	0	0.00	72.60	2.6	153	1.68%
2023/04/20	2	74.30	0	0.00	74.00	2	150	1.33%
2023/04/19	2	76.00	0	0.00	75.60	2	149	1.34%
2023/04/18	0	0.00	1	76.20	76.30	-1	147	-0.68%
2023/04/17	0.1	76.10	0	0.00	76.20	0.1	147	0.07%
2023/04/14	0	0.00	0	76.10	76.10	0	147	-0.01%
2023/03/31	0	0.00	2	76.90	76.80	-2	143	-1.39%
2023/03/28	1.1	77.04	0	0.00	76.10	1.1	140	0.80%
2023/03/27	2	76.20	0	0.00	76.20	2	139	1.44%
2023/03/24	0	0.00	1	77.40	77.10	-1	137	-0.73%
2023/03/23	2	77.65	3	77.50	77.50	-1	133	-0.75%
2023/03/21	0	0.00	2	76.00	76.00	-2	125	-1.60%
2023/03/16	0	0.00	1	72.50	72.40	-1	121	-0.82%
2023/03/15	1	74.00	0	0.00	73.30	1	121	0.82%
2023/03/10	0.1	74.60	0	0.00	74.10	0.1	124	0.06%
2023/02/13	1	71.50	9	71.39	71.90	-8	124	-6.45%
2023/02/07	1	70.70	0	0.00	71.00	1	115	0.86%
2023/02/06	0	71.80	1	71.10	71.00	-1	114	-0.87%
2023/01/17	1	68.60	0	0.00	68.90	1	107	0.93%
2023/01/09	4	69.25	1	69.90	69.20	3	108	2.76%
2023/01/03	2	69.40	1	69.50	69.50	1	116	0.86%
2022/12/29	1	68.10	0	0.00	68.50	1	114	0.87%
2022/12/28	2	69.40	0	0.00	69.10	2	117	1.71%
2022/12/22	0	69.60	0	0.00	69.50	0	120	0.00%
2022/12/20	1	70.00	0	0.00	69.70	1	126	0.79%
2022/12/19	5	70.78	0	0.00	70.60	5	128	3.89%
2022/12/16	3	70.90	0	0.00	70.80	3	129	2.32%
2022/12/08	1	70.80	0	0.00	70.50	1	132	0.76%
2022/12/07	2	70.85	0	0.00	70.60	2	132	1.51%
2022/12/06	1	71.00	0	0.00	70.90	1	131	0.76%
2022/11/25	1	71.00	0	0.00	70.60	1	129	0.78%
2022/11/22	0	0.00	1	69.00	68.90	-1	137	-0.73%
2022/11/14	3	67.00	3	66.87	67.40	0	185	0.00%
2022/10/25	3	60.50	3	60.20	60.20	0	218	0.00%
2022/10/13	3	65.10	3	61.30	60.50	0	231	0.00%
2022/10/12	1	66.00	7	65.17	65.30	-6	232	-2.59%
2022/10/11	1	67.10	0	0.00	66.60	1	245	0.41%
2022/10/05	0	0.00	1	69.90	70.00	-1	250	-0.40%
2022/09/29	2	68.45	0	0.00	68.10	2	268	0.74%
2022/09/28	6	68.50	0	0.00	67.60	6	274	2.19%
2022/09/13	1	77.50	0	0.00	77.50	1	307	0.33%
2022/08/29	2	78.00	0	0.00	77.30	2	352	0.57%
2022/08/26	0	0.00	5	79.84	79.80	-5	343	-1.46%
2022/08/25	1	79.60	5	79.92	79.80	-4	338	-1.18%
2022/08/24	4	79.68	4	79.40	79.90	0	337	0.00%
2022/08/16	6	74.12	0	0.00	74.00	6	291	2.06%
2022/08/11	2	73.60	0	0.00	73.70	2	288	0.69%
2022/08/10	1	73.70	0	0.00	74.00	1	286	0.35%
2022/08/05	0	73.60	0	0.00	73.40	0	273	0.00%
2022/08/03	1	72.40	12	72.13	72.10	-11	274	-4.00%
2022/07/21	0	77.40	9	76.20	76.80	-9	270	-3.33%
2022/07/12	7	78.13	0	0.00	77.50	7	259	2.70%
2022/07/08	1	79.00	0	0.00	79.10	1	257	0.39%
2022/07/07	0	0.00	9	79.79	79.60	-9	253	-3.56%
2022/07/06	2	78.20	0	0.00	78.20	2	248	0.81%
2022/07/05	8	78.78	0	0.00	78.80	8	249	3.21%
2022/07/04	8	79.06	0	0.00	79.10	8	246	3.24%
2022/07/01	0	0.00	9	79.20	78.80	-9	252	-3.57%
2022/06/30	2	78.60	2	79.20	79.40	0	248	0.00%
2022/06/29	3	79.20	0	80.00	79.70	3	251	1.18%
2022/06/28	3	80.60	0	0.00	80.20	3	280	1.07%
2022/06/27	2	82.00	2	82.00	81.90	0	303	0.00%
2022/06/23	3	79.60	6	79.78	79.50	-3	306	-0.98%
2022/06/22	2	80.30	0	0.00	80.10	2	305	0.66%
2022/06/21	3	79.81	2	81.60	83.30	1	304	0.33%
2022/06/20	4	82.10	0	0.00	79.80	4	308	1.30%
2022/06/17	3	84.10	0	0.00	84.00	3	302	0.99%
2022/06/16	6	87.17	1	88.90	85.10	5	300	1.66%
2022/06/15	6	88.40	4	89.30	88.10	2	297	0.67%
2022/06/14	4	87.45	2	88.30	88.70	2	297	0.68%
2022/06/13	0	88.80	0	0.00	88.70	0	298	0.00%
2022/06/10	0	89.41	0	0.00	89.40	0	299	0.01%
2022/06/09	1	90.30	0	0.00	90.30	1	296	0.34%
2022/06/08	1	89.40	10	89.22	89.70	-9	293	-3.07%
2022/06/07	4	87.70	0	0.00	87.20	4	285	1.40%
2022/06/06	1	85.10	0	0.00	85.30	1	273	0.37%
2022/06/01	0	84.30	0	0.00	84.80	0	282	0.00%
2022/05/30	0	0.00	0	84.10	84.30	0	283	-0.01%
2022/05/25	0	0.00	0	82.40	82.70	0	286	-0.01%
2022/05/24	0	0.00	2	84.20	81.70	-2	290	-0.69%
2022/05/23	2	83.50	0	0.00	83.60	2	293	0.68%
2022/05/06	0	80.60	0	0.00	80.30	0	328	0.00%
2022/04/18	2	83.95	0	0.00	84.40	2	345	0.58%
2022/04/14	0	84.50	20	84.29	84.50	-20	350	-5.70%
2022/04/13	0	85.00	0	0.00	84.50	0	355	0.00%
2022/04/12	0	84.00	0	0.00	84.00	0	358	0.00%
2022/04/11	2	85.60	0	0.00	84.70	2	359	0.56%
2022/04/07	4	87.25	0	0.00	85.60	4	366	1.09%
2022/04/06	3	88.17	0	0.00	88.60	3	364	0.82%
2022/04/01	4	89.65	6	89.50	89.50	-2	380	-0.53%
2022/03/31	6	91.20	2	91.30	90.80	4	374	1.07%
2022/03/30	2	95.00	21	93.77	95.80	-19	344	-5.51%
2022/03/29	0	91.30	0	0.00	90.80	0	321	0.00%
2022/03/28	2	90.60	0	0.00	90.60	2	323	0.62%
2022/03/24	0	90.40	0	0.00	90.80	0	320	0.00%
2022/03/23	11	91.40	0	0.00	91.40	11	326	3.37%
2022/03/22	0	0.00	2	90.90	90.90	-2	327	-0.61%
2022/03/18	0	0.00	2	89.70	89.60	-2	337	-0.59%
2022/03/11	0	88.70	0	0.00	88.70	0	349	0.00%
2022/03/10	0	0.00	2	90.30	89.60	-2	350	-0.57%
2022/03/07	5	89.48	0	0.00	88.20	5	357	1.40%
2022/03/04	2	92.20	0	0.00	92.30	2	358	0.56%
2022/03/03	0	93.00	0	0.00	92.60	0	368	0.00%
2022/03/01	0	0.00	2	93.50	93.50	-2	397	-0.50%
2022/02/25	0	0.00	2	92.30	91.80	-2	409	-0.49%
2022/02/24	6	92.40	0	0.00	91.90	6	437	1.37%
2022/02/23	0	0.00	4	93.85	94.80	-4	455	-0.88%
2022/02/22	4	92.10	1	92.00	91.90	3	467	0.64%
2022/02/21	0	93.10	0	0.00	94.10	0	498	0.00%
2022/02/18	0	93.30	0	0.00	93.30	0	548	0.00%
2022/02/17	2	94.30	3	95.17	93.50	-1	564	-0.18%
2022/02/16	1	95.29	2	94.60	94.40	-1	569	-0.17%
2022/02/15	0	93.70	0	0.00	93.00	0	589	0.00%
2022/02/11	6	94.20	0	0.00	93.40	6	646	0.93%
2022/02/10	0	0.00	2	93.80	93.90	-2	659	-0.31%
2022/02/09	0	0.00	2	92.00	91.70	-2	665	-0.30%
2022/01/19	2	90.10	0	0.00	89.80	2	972	0.21%
2022/01/18	0	0.00	3	91.67	90.90	-3	985	-0.30%
2022/01/11	0	0.00	2	89.20	89.10	-2	1,025	-0.20%
2022/01/10	1	90.10	0	0.00	90.10	1	1,025	0.10%
2022/01/07	2	90.75	2	92.00	90.50	0	1,044	0.00%
2022/01/05	2	91.20	0	0.00	91.20	2	1,056	0.19%
2022/01/04	0	0.00	4	94.00	92.80	-4	1,056	-0.38%
2022/01/03	4	94.75	0	0.00	94.00	4	1,071	0.37%
2021/12/29	2	93.00	0	0.00	93.50	2	1,093	0.18%
2021/12/28	6	94.58	10	94.38	94.60	-4	1,104	-0.36%
2021/12/27	1	91.20	0	0.00	90.80	1	1,108	0.09%
2021/12/24	0	0.00	0	91.40	90.60	0	1,122	0.00%
2021/12/23	0	0.00	0	91.50	90.70	0	1,129	0.00%
2021/12/22	0	0.00	0	91.10	90.30	0	1,147	0.00%
2021/12/17	2	90.00	0	0.00	89.20	2	1,169	0.17%
2021/12/16	0.1	91.20	0	0.00	91.20	0.1	1,175	0.01%
2021/12/15	0	0.00	5	89.96	89.70	-5	1,181	-0.42%
2021/12/14	6	90.47	0	0.00	89.50	6	1,187	0.51%
2021/12/13	0	91.80	0	0.00	91.90	0	1,188	0.00%
2021/12/10	3.1	92.25	3	91.90	91.80	0.1	1,214	0.01%
2021/12/09	2	92.60	2	92.40	92.50	0	1,245	0.00%
2021/12/08	2	94.10	0	0.00	93.00	2	1,252	0.16%
2021/12/06	0	0.00	1	93.40	93.70	-1	1,285	-0.08%
2021/12/03	0	0.00	6	93.90	93.50	-6	1,321	-0.45%
2021/12/02	6	92.30	0	0.00	92.40	6	1,403	0.43%
2021/12/01	2	93.30	1	93.40	94.10	1	1,434	0.07%
2021/11/30	2	94.01	1	94.10	93.60	1	1,467	0.07%
2021/11/29	0	0.00	2	93.40	93.00	-2	1,585	-0.13%
2021/11/26	2	92.50	0	0.00	92.00	2	1,714	0.12%
2021/11/25	1	95.20	1	95.30	95.00	0	1,799	0.00%
2021/11/24	1	96.00	0	0.00	96.70	1	1,870	0.05%
2021/11/23	4	97.25	63	96.00	97.20	-59	2,002	-2.95%
2021/11/22	4	99.60	2	100.15	99.20	2	2,010	0.10%
2021/11/19	3	101.83	1	100.50	100.50	2	2,111	0.09%
2021/11/18	30	103.95	7	104.86	102.00	23	2,185	1.05%
2021/11/17	2	108.00	1	108.00	107.50	1	2,293	0.04%
2021/11/16	1	104.00	0	0.00	104.50	1	2,343	0.04%
2021/11/15	2	101.25	1	101.50	101.50	1	2,388	0.04%
2021/11/12	9	101.44	3	101.70	100.00	6	2,448	0.25%
2021/11/11	11	105.23	8	106.31	103.00	3	2,466	0.12%
2021/11/10	1	101.00	1	101.50	102.00	0	2,454	0.00%
2021/11/09	6	102.42	1	102.50	102.00	5	2,572	0.19%
2021/11/08	4	101.25	0	0.00	100.50	4	2,612	0.15%
2021/11/05	9	103.39	1	102.00	102.50	8	2,628	0.30%
2021/11/04	5	106.20	4	108.13	105.00	1	2,648	0.04%
2021/11/03	4.1	108.99	2.1	108.57	108.50	2	2,651	0.08%
2021/11/02	15	112.63	17	112.24	110.50	-2	2,669	-0.07%
2021/11/01	5	105.30	9	104.67	109.50	-4	2,583	-0.15%
2021/10/29	1.1	100.09	10	99.81	99.60	-8.9	2,581	-0.34%
2021/10/28	1	96.00	0	0.00	96.30	1	2,687	0.04%
2021/10/27	1	95.70	2	97.25	97.80	-1	2,768	-0.04%
2021/10/26	6	95.88	0	0.00	95.00	6	2,884	0.21%
2021/10/25	1	97.70	4	97.55	97.40	-3	3,029	-0.10%
2021/10/22	2	97.45	2	97.85	98.20	0	3,115	0.00%
2021/10/21	1	98.90	2	97.95	96.70	-1	3,307	-0.03%
2021/10/20	6	98.37	2	97.90	97.60	4	3,324	0.12%
2021/10/18	7	93.93	0	0.00	93.30	7	3,613	0.19%
2021/10/15	12	96.53	5	97.52	95.60	7	3,720	0.19%
2021/10/14	4	93.15	1	94.00	94.40	3	3,726	0.08%
2021/10/13	1	92.10	0	0.00	90.40	1	3,756	0.03%
2021/10/12	4	94.03	2	94.80	94.00	2	3,815	0.05%
2021/10/07	1	94.10	1	95.00	94.10	0	3,843	0.00%
2021/10/06	0	0.00	1	89.90	88.30	-1	3,834	-0.03%
2021/09/30	0	0.00	2	95.40	97.20	-2	3,820	-0.05%
2021/09/29	4	95.15	1	94.70	94.00	3	3,816	0.08%
2021/09/28	2	100.75	2	99.00	99.00	0	3,805	0.00%
2021/09/27	2	103.25	4	102.75	101.50	-2	3,802	-0.05%
2021/09/24	5	100.90	1	101.00	100.50	4	3,793	0.11%
2021/09/23	1	99.70	3	100.50	99.70	-2	3,788	-0.05%
2021/09/22	1	98.80	1	98.00	97.10	0	3,780	0.00%
2021/09/17	4	100.50	6	101.25	101.00	-2	3,770	-0.05%
2021/09/16	15	100.50	1	101.50	100.00	14	3,765	0.37%
2021/09/15	25	101.26	1	100.50	100.50	24	3,763	0.64%
2021/09/14	4	103.63	37	104.20	104.00	-33	3,737	-0.88%
2021/09/13	39	104.09	0	0.00	103.00	39	3,706	1.05%
2021/09/10	128	105.43	5	105.30	106.00	123	3,699	3.32%	大買/鉅額交易
2021/09/09	3	104.67	4	105.25	106.00	-1	3,680	-0.03%
2021/09/08	8	106.50	6	108.33	103.00	2	3,657	0.05%
2021/09/07	4	108.50	171	107.85	107.50	-167	3,620	-4.61%	大賣/鉅額交易
2021/09/06	148	106.10	6.1	109.07	106.00	141.9	3,537	4.01%	大買/鉅額交易
2021/09/03	31	106.02	2.3	106.87	106.00	28.7	3,504	0.82%
2021/09/02	15.3	107.54	6	107.00	106.50	9.3	3,472	0.27%
2021/09/01	6.1	114.48	5	114.00	114.00	1.1	3,349	0.03%
2021/08/31	8	116.25	6	113.00	112.50	2	3,210	0.06%
2021/08/30	3	118.00	6.1	119.13	117.00	-3.1	3,112	-0.10%
2021/08/27	18	118.83	44	118.56	117.00	-26	3,034	-0.86%
2021/08/26	2	116.00	2	116.25	113.50	0	2,890	0.00%
2021/08/25	8.1	119.30	10	119.35	116.00	-1.9	2,858	-0.07%
2021/08/24	1	117.00	3	115.67	117.00	-2	2,738	-0.07%
2021/08/23	6	112.50	2	110.00	115.50	4	2,648	0.15%
2021/08/20	3	105.67	65	108.32	109.00	-62	2,508	-2.47%
2021/08/19	7	101.21	7	102.07	99.20	0	2,407	0.00%
2021/08/18	1	106.00	70	105.64	106.00	-69	2,349	-2.94%
2021/08/17	8	99.85	10	99.95	97.00	-2	2,279	-0.09%
2021/08/16	3	102.50	3	103.33	104.50	0	2,241	0.00%
2021/08/13	59	107.91	71	108.49	103.00	-12	2,199	-0.55%
2021/08/11	1	103.50	6	99.75	98.80	-5	2,017	-0.25%
2021/08/10	3	108.00	2	104.00	103.50	1	1,989	0.05%
2021/08/09	0	0.00	4	112.50	115.50	-4	1,958	-0.20%
2021/08/06	2	122.25	0	0.00	115.50	2	1,934	0.10%
2021/08/05	1	118.50	2	121.75	123.00	-1	1,882	-0.05%
2021/08/04	10	124.50	9	125.67	121.50	1	1,836	0.05%
2021/08/03	31	126.15	5	129.10	124.00	26	1,792	1.45%
2021/08/02	1	124.50	2	122.00	122.50	-1	1,658	-0.06%
2021/07/30	10	120.20	10	121.65	119.00	0	1,574	0.00%
2021/07/29	8	115.44	8	117.50	121.50	0	1,460	0.00%
2021/07/28	0	0.00	8	111.44	110.50	-8	1,304	-0.61%
2021/07/27	15	121.87	7	123.00	122.50	8	1,225	0.65%
2021/07/26	2	121.00	2	122.50	122.50	0	1,033	0.00%
2021/07/23	11.1	111.19	7	112.64	111.50	4.1	1,002	0.40%
2021/07/22	2	101.50	1.2	103.25	107.00	0.8	778	0.10%
2021/07/21	4	94.15	3	95.87	97.40	1	692	0.14%
2021/07/20	0	0.00	1	89.40	88.70	-1	583	-0.17%
2021/07/19	1	91.10	2	92.35	91.50	-1	561	-0.18%
2021/07/16	1	88.00	0	0.00	91.20	1	526	0.19%
2021/07/15	1	88.00	57	86.08	88.00	-56	459	-12.19%
2021/07/14	60	84.47	6	84.40	84.10	54	423	12.74%
2021/07/13	5	84.54	23	84.05	84.00	-18	421	-4.27%
2021/07/12	1	83.80	40	85.22	85.70	-39	405	-9.62%
2021/07/09	9	81.97	82	80.68	80.80	-73	376	-19.37%
2021/07/08	131	82.38	0	0.00	81.40	131	382	34.21%	大買/鉅額交易
2021/07/06	12	81.00	12	80.63	80.60	0	412	0.00%
2021/07/05	1	82.30	0	0.00	81.80	1	420	0.24%
2021/06/18	0	0.00	3	80.80	80.10	-3	651	-0.46%
2021/06/02	0	0.00	3	76.60	76.60	-3	865	-0.35%
2021/05/12	0	0.00	2.1	71.41	71.20	-2.1	1,430	-0.15%
2021/05/11	0	0.00	2.1	72.72	72.80	-2.1	1,424	-0.15%
2021/05/04	0	0.00	3	76.73	75.50	-3	1,587	-0.19%
2021/04/27	0	0.00	1	81.90	81.30	-1	1,640	-0.06%
2021/04/22	0	0.00	1	80.10	79.80	-1	1,674	-0.06%
2021/04/20	1	84.10	6	82.22	82.10	-5	1,695	-0.29%
2021/04/19	6	81.30	0	0.00	81.90	6	1,744	0.34%
2021/04/16	15	82.05	15	81.22	81.50	0	1,744	0.00%
2021/04/15	2	81.40	0	0.00	81.40	2	1,785	0.11%
2021/04/14	2	80.85	0	0.00	81.70	2	1,792	0.11%
2021/04/12	1	85.70	3	84.17	82.60	-2	1,789	-0.11%
2021/04/08	0	0.00	2	88.45	87.80	-2	1,798	-0.11%
2021/04/07	2	89.45	1	88.50	88.10	1	1,779	0.06%
2021/04/06	1	87.90	0	0.00	86.50	1	1,745	0.06%
2021/04/01	0	0.00	18	85.88	85.70	-18	1,734	-1.04%
2021/03/31	0	0.00	1	86.80	86.50	-1	1,745	-0.06%
2021/03/30	1	88.80	3	88.67	87.10	-2	1,732	-0.12%
2021/03/29	5	87.86	4	86.80	88.80	1	1,708	0.06%
2021/03/26	0	0.00	1	84.60	85.70	-1	1,653	-0.06%
2021/03/25	18	85.16	3	85.70	84.20	15	1,653	0.91%
2021/03/24	5	86.44	5.2	83.85	86.20	-0.2	1,638	-0.01%
2021/03/22	2	84.30	2	84.40	84.30	0	1,594	0.00%
2021/03/19	2	85.75	0	0.00	85.10	2	1,606	0.12%
2021/03/17	0	0.00	1	85.20	85.00	-1	1,611	-0.06%
2021/03/16	1	85.20	0	0.00	85.10	1	1,607	0.06%
2021/03/15	0.2	83.80	1	84.00	84.00	-0.8	1,606	-0.05%
2021/03/12	1	81.90	0	0.00	82.50	1	1,607	0.06%
2021/03/11	1	81.50	2	80.20	81.50	-1	1,593	-0.06%
2021/03/10	1	79.00	1	79.50	79.40	0	1,575	0.00%
2021/03/05	0	0.00	1	76.50	77.30	-1	1,528	-0.07%
2021/03/04	2	79.00	1	78.30	77.50	1	1,521	0.07%
2021/03/03	0	0.00	1	76.70	79.20	-1	1,511	-0.07%
2021/03/02	1	80.40	11	80.73	77.70	-10	1,496	-0.67%
2021/02/26	9	79.89	13	79.21	79.30	-4	1,477	-0.27%
2021/02/25	20	84.81	14	83.35	82.90	6	1,426	0.42%
2021/02/24	27	85.69	21	84.93	87.60	6	1,361	0.44%
2021/02/23	9	79.91	5	80.10	79.70	4	1,207	0.33%
2021/02/22	3	81.53	2	81.90	82.00	1	1,179	0.08%
2021/02/19	21	81.05	10	81.93	82.30	11	1,132	0.97%
2021/02/18	6	75.43	5	77.96	79.00	1	1,028	0.10%
2021/02/17	2	71.05	0	0.00	71.90	2	958	0.21%
2021/01/29	0	0.00	1	68.80	67.20	-1	902	-0.11%
2021/01/28	0	0.00	1	70.80	70.10	-1	881	-0.11%
2021/01/27	6	73.78	7	73.41	74.40	-1	850	-0.12%
2021/01/26	9	74.32	12	74.19	73.40	-3	801	-0.37%
2021/01/25	2	71.70	1	70.00	71.70	1	717	0.14%
2021/01/21	2	68.65	4	68.60	68.50	-2	677	-0.29%
2021/01/20	6	69.83	2	68.50	67.90	4	661	0.60%
2021/01/18	3	68.77	1	66.80	68.80	2	629	0.32%
2021/01/15	2	70.00	1	70.40	68.20	1	618	0.16%
2021/01/14	0	0.00	1	70.70	70.50	-1	588	-0.17%
2021/01/12	10	70.14	7	70.20	67.50	3	555	0.54%
2021/01/08	1	68.80	2	68.00	67.50	-1	490	-0.20%
2021/01/06	1	66.30	1	68.50	66.30	0	433	0.00%
2021/01/04	0	0.00	2	68.40	69.30	-2	409	-0.49%
2020/12/31	0	0.00	11	67.88	68.20	-11	380	-2.89%
2020/12/30	1	64.60	0	0.00	65.00	1	357	0.28%
2020/12/29	0	0.00	1	65.10	64.90	-1	355	-0.28%
2020/12/28	12	66.03	34	65.88	65.70	-22	349	-6.30%
2020/12/25	34	66.04	0	0.00	65.70	34	338	10.05%
2020/12/23	0	0.00	1	63.50	63.60	-1	313	-0.32%
2020/12/21	1	63.00	0	0.00	63.80	1	305	0.33%
2020/12/18	0	0.00	4	64.00	63.50	-4	297	-1.35%
2020/12/15	3	67.10	0	0.00	64.30	3	277	1.08%
2020/12/14	6	68.20	11	68.20	67.40	-5	254	-1.96%
2020/12/09	2	66.95	2	67.25	65.80	0	191	0.00%
2020/12/08	2	65.05	0	0.00	64.90	2	155	1.29%
2020/12/02	2	61.60	0	0.00	61.80	2	112	1.78%
2020/11/24	0	0.00	1	59.50	59.50	-1	102	-0.98%
2020/10/26	0	0.00	1	56.70	56.00	-1	120	-0.83%
2020/10/07	1	58.20	0	0.00	57.80	1	148	0.67%
2020/09/25	0	0.00	2	55.90	55.30	-2	180	-1.11%
2020/09/24	0	0.00	1	56.80	56.00	-1	181	-0.55%
2020/09/22	0	0.00	3	57.50	57.50	-3	184	-1.63%
2020/09/21	1	58.60	0	0.00	58.40	1	187	0.53%
2020/08/07	2	60.50	0	0.00	59.60	2	314	0.64%
2020/07/16	0	0.00	1	61.50	61.20	-1	333	-0.30%
2020/07/15	1	61.30	1	61.80	61.30	0	332	0.00%
2020/07/10	1	62.20	0	0.00	61.60	1	337	0.30%
2020/07/06	1	63.10	1	62.40	63.40	0	332	0.00%
2020/06/23	2	64.50	0	0.00	64.90	2	337	0.59%
2020/06/19	1	64.00	0	0.00	63.80	1	337	0.30%
2020/06/18	0	0.00	1	64.60	64.30	-1	335	-0.30%
2020/06/17	1	64.10	0	0.00	63.90	1	334	0.30%
2020/06/12	0	0.00	6	62.17	63.20	-6	339	-1.77%
2020/06/10	8	65.60	0	0.00	64.40	8	334	2.39%
2020/06/09	0	0.00	1	63.00	63.90	-1	318	-0.31%
2020/06/08	2	63.80	8	63.40	62.90	-6	317	-1.89%
2020/06/05	2	62.95	0	0.00	62.80	2	310	0.64%
2020/06/04	0	0.00	1	63.10	62.60	-1	310	-0.32%
2020/06/03	6	61.40	0	0.00	63.10	6	310	1.93%
2020/06/02	0	0.00	2	59.90	60.10	-2	297	-0.67%
2020/06/01	0	0.00	3	60.13	60.30	-3	297	-1.01%
2020/05/28	0	0.00	1	60.20	59.50	-1	297	-0.34%
2020/05/20	5	59.60	0	0.00	59.60	5	300	1.66%
2020/05/18	0	0.00	2	58.45	58.10	-2	302	-0.66%
2020/05/15	0	0.00	2	59.40	58.70	-2	302	-0.66%
2020/05/11	0	0.00	1	60.20	60.10	-1	300	-0.33%
2020/05/07	1	59.00	0	0.00	60.20	1	293	0.34%
2020/05/06	0	0.00	1	59.30	58.70	-1	286	-0.35%
2020/04/30	1	57.00	0	0.00	57.00	1	281	0.36%
2020/04/29	3	56.47	1	56.40	56.40	2	283	0.70%
2020/04/23	0	0.00	1	54.10	54.30	-1	305	-0.33%
2020/04/17	1	55.40	0	0.00	55.80	1	305	0.33%
2020/04/07	1	52.60	1	53.10	53.30	0	287	0.00%
2020/04/06	0	0.00	1	50.10	50.60	-1	280	-0.36%
2020/03/27	1	47.75	1	48.20	47.55	0	275	0.00%
2020/03/17	0	0.00	1	44.80	46.25	-1	260	-0.38%
2020/03/16	1	48.30	2	49.83	47.60	-1	257	-0.39%
2020/03/13	1	47.85	1	48.50	50.00	0	253	0.00%
2020/03/12	0	0.00	1	53.70	51.60	-1	242	-0.41%
2020/03/10	0	0.00	1	55.40	56.70	-1	233	-0.43%
2020/03/06	1	58.50	0	0.00	58.20	1	227	0.44%
2020/03/05	2	58.55	1	58.90	59.00	1	228	0.44%
2020/03/02	1	57.10	3	56.70	57.50	-2	231	-0.86%
2020/02/10	1	57.40	1	58.50	58.30	0	243	0.00%
2020/02/06	0	0.00	1	59.70	60.80	-1	250	-0.40%
2020/02/04	3	59.13	1	59.40	59.10	2	245	0.81%
2020/02/03	1	58.00	0	0.00	58.60	1	245	0.41%
2020/01/07	1	66.20	0	0.00	66.20	1	282	0.35%
2019/12/30	7	69.00	0	0.00	68.40	7	316	2.21%
2019/12/17	2	67.00	2	66.40	66.90	0	358	0.00%
2019/12/11	0	0.00	1	64.60	64.60	-1	365	-0.27%
2019/12/10	0	0.00	1	65.00	65.10	-1	366	-0.27%
2019/12/06	2	65.85	0	0.00	65.30	2	376	0.53%
2019/11/19	0	0.00	1	66.50	66.30	-1	418	-0.24%
2019/11/05	1	70.40	0	0.00	70.30	1	411	0.24%
2019/11/04	1	71.40	0	0.00	71.60	1	404	0.25%
2019/11/01	2	71.00	0	0.00	71.30	2	405	0.49%
2019/10/31	1	71.70	0	0.00	71.40	1	408	0.24%
2019/10/29	0	0.00	1	71.50	71.20	-1	406	-0.25%
2019/10/28	0	0.00	2	71.70	71.50	-2	407	-0.49%
2019/10/25	1	70.70	0	0.00	70.70	1	403	0.25%
2019/10/23	0	0.00	1	71.70	72.00	-1	402	-0.25%
2019/10/21	1	72.40	0	0.00	72.60	1	393	0.25%
2019/10/18	2	73.00	6	73.13	72.90	-4	389	-1.03%
2019/10/17	1	72.20	1	72.40	71.70	0	376	0.00%
2019/10/16	3	71.67	2	72.20	71.10	1	370	0.27%
2019/10/15	1	71.60	5.1	70.99	71.80	-4.1	361	-1.14%
2019/10/14	2	70.10	0	0.00	69.90	2	354	0.56%
2019/10/09	2	69.20	0	0.00	69.50	2	351	0.57%
2019/10/08	2	70.00	0	0.00	70.00	2	350	0.57%
2019/10/07	2	70.30	0	0.00	70.40	2	351	0.57%
2019/10/03	12	70.60	12	70.63	70.50	0	356	0.00%
2019/10/01	0	0.00	1	66.80	67.10	-1	361	-0.28%
2019/09/24	1	68.30	0	0.00	68.80	1	363	0.28%
2019/09/20	1	68.30	1	68.40	67.80	0	355	0.00%
2019/09/18	1	67.80	0	0.00	67.30	1	346	0.29%
2019/09/17	0	0.00	1	68.80	68.00	-1	344	-0.29%
2019/09/12	2	68.35	1	68.60	67.80	1	342	0.29%
2019/09/10	0	0.00	11	68.00	67.70	-11	337	-3.26%
2019/09/09	20	70.10	9	69.92	69.40	11	330	3.33%
2019/09/06	0	0.00	1	66.60	68.00	-1	303	-0.33%
2019/08/28	0	0.00	1	64.40	64.00	-1	277	-0.36%
2019/08/26	1	63.30	0	0.00	63.30	1	278	0.36%
2019/08/14	0	0.00	1	65.10	64.70	-1	259	-0.39%
2019/08/13	1	63.60	0	0.00	64.30	1	257	0.39%
2019/08/05	0	0.00	2	62.80	62.60	-2	260	-0.77%
2019/07/31	1	64.00	0	0.00	63.90	1	265	0.38%
2019/07/25	0	0.00	1	65.70	65.30	-1	267	-0.37%
2019/07/24	0	0.00	1	64.50	64.60	-1	263	-0.38%
2019/07/22	0	0.00	1	64.00	64.00	-1	274	-0.36%
2019/07/17	1	64.40	0	0.00	64.20	1	277	0.36%
2019/07/09	3	64.50	0	0.00	63.50	3	278	1.08%
2019/06/12	0	0.00	1	67.50	67.70	-1	358	-0.28%
2019/06/10	1	66.70	0	0.00	67.10	1	362	0.28%
2019/05/23	0	0.00	1	66.40	65.80	-1	390	-0.26%
2019/05/22	0	0.00	1	68.10	67.10	-1	393	-0.25%
2019/05/21	0	0.00	1	67.30	67.70	-1	408	-0.24%
2019/05/20	1	66.30	0	0.00	66.20	1	410	0.24%
2019/04/25	1	73.80	1	73.60	73.60	0	470	0.00%
2019/04/15	0	0.00	1	73.90	74.00	-1	478	-0.21%
2019/04/10	0	0.00	1	75.60	75.90	-1	486	-0.21%
2019/04/08	0	0.00	1	75.10	74.80	-1	480	-0.21%
2019/04/03	1	74.20	0	0.00	73.90	1	476	0.21%
2019/04/01	0	0.00	1	73.20	72.70	-1	479	-0.21%
2019/03/26	2	73.20	0	0.00	73.60	2	499	0.40%
2019/03/22	9	75.66	12	75.44	73.90	-3	515	-0.58%
2019/03/21	19	74.47	18	74.72	76.00	1	489	0.20%
2019/03/18	1	72.20	0	0.00	72.00	1	525	0.19%
2019/02/20	4	73.35	4	73.10	73.10	0	759	0.00%
2019/02/18	0	0.00	1	71.30	71.00	-1	778	-0.13%
2019/02/14	2	72.60	0	0.00	71.90	2	848	0.24%
2019/02/13	1	71.10	0	0.00	71.40	1	874	0.11%
2019/01/30	0	0.00	33	68.05	68.00	-33	904	-3.65%
2019/01/29	0	0.00	2	68.90	68.60	-2	902	-0.22%
2019/01/22	3	71.63	1	70.40	70.30	2	893	0.22%
2019/01/17	0	0.00	1	69.40	68.50	-1	893	-0.11%
2019/01/14	1	67.70	0	0.00	67.30	1	888	0.11%
2019/01/08	0	0.00	3	70.47	70.40	-3	888	-0.34%
2019/01/04	4	68.53	0	0.00	68.60	4	899	0.44%
2018/12/28	4	70.88	4	70.90	70.90	0	899	0.00%
2018/12/27	1	71.00	2	70.55	70.00	-1	899	-0.11%
2018/12/25	0	0.00	1	71.80	71.00	-1	890	-0.11%
2018/12/24	2	73.15	0	0.00	73.20	2	886	0.23%
2018/12/18	1	72.70	0	0.00	72.00	1	869	0.12%
2018/12/14	4	75.83	0	0.00	75.10	4	847	0.47%
2018/12/13	1	77.40	1	75.80	76.00	0	842	0.00%
2018/12/12	7	75.31	6	75.35	75.80	1	822	0.12%
2018/12/11	0	0.00	3	71.10	72.10	-3	771	-0.39%
2018/12/05	25	74.48	0	0.00	74.40	25	735	3.40%
2018/11/22	2	69.20	2	68.20	67.00	0	628	0.00%
2018/11/20	13	68.98	13	68.55	68.80	0	598	0.00%
2018/11/16	3	68.00	0	0.00	66.50	3	563	0.53%
2018/11/13	6	64.00	7	63.70	67.60	-1	504	-0.20%
2018/11/12	1	63.50	1	62.00	62.20	0	479	0.00%
2018/11/09	6	59.75	7	59.41	62.10	-1	441	-0.23%
2018/11/01	1	54.00	0	0.00	53.80	1	430	0.23%
2018/10/23	1	56.60	0	0.00	54.90	1	491	0.20%
2018/10/15	1	55.60	0	0.00	56.10	1	570	0.18%
2018/10/01	0	0.00	2	64.20	65.20	-2	711	-0.28%
2018/09/26	2	64.85	2	64.80	64.50	0	730	0.00%
2018/09/25	0	0.00	0.1	65.50	65.50	-0.1	734	-0.01%
2018/09/03	1.2	73.35	0	0.00	73.10	1.2	988	0.12%
2018/08/31	0.2	74.70	0	0.00	74.60	0.2	1,048	0.02%
2018/08/29	0	0.00	0.1	75.00	75.00	-0.1	1,125	-0.01%
2018/08/22	1	74.30	0	0.00	74.20	1	1,421	0.07%
2018/08/17	0	0.00	1	77.10	77.00	-1	1,559	-0.06%
2018/08/07	2	83.00	0.1	82.50	82.50	1.9	1,660	0.11%
2018/08/03	0	0.00	1	83.30	82.70	-1	1,737	-0.06%
2018/08/01	0	0.00	7	83.33	83.40	-7	1,762	-0.40%
2018/07/27	1	83.70	0	0.00	83.70	1	1,729	0.06%
2018/07/24	1	81.80	0	0.00	82.00	1	1,705	0.06%
2018/07/23	0	0.00	1	82.00	81.40	-1	1,700	-0.06%
2018/07/20	1	81.90	0	0.00	83.80	1	1,685	0.06%
2018/07/19	2	82.30	0	0.00	82.10	2	1,681	0.12%
2018/07/18	1	80.20	1	82.00	84.00	0	1,683	0.00%
2018/07/17	1	89.70	6	89.25	89.70	-5	1,662	-0.30%
2018/07/16	2	90.55	2	90.05	89.70	0	1,707	0.00%
2018/07/12	0	0.00	2	87.75	87.80	-2	1,722	-0.12%
2018/07/11	2	87.40	2	88.25	87.10	0	1,724	0.00%
2018/07/10	6	86.12	0	0.00	87.20	6	1,717	0.35%
2018/07/09	2	85.10	0	0.00	84.90	2	1,726	0.12%
2018/07/04	0	0.00	1	84.10	84.20	-1	1,735	-0.06%
2018/07/02	0	0.00	2	86.30	85.20	-2	1,763	-0.11%
2018/06/28	0	0.00	3	85.23	84.50	-3	1,838	-0.16%
2018/06/27	0	0.00	2	85.90	84.10	-2	1,875	-0.11%
2018/06/26	0	0.00	3	85.33	84.90	-3	1,904	-0.16%
2018/06/25	1	85.00	2	85.50	85.00	-1	1,901	-0.05%
2018/06/21	1	87.20	0	0.00	87.20	1	1,896	0.05%
2018/06/14	1	88.30	0	0.00	88.00	1	1,855	0.05%
2018/06/13	1	89.50	4	88.50	88.10	-3	1,836	-0.16%
2018/06/12	7	91.61	11	89.88	88.40	-4	1,818	-0.22%
2018/06/11	15	91.75	1	92.80	91.00	14	1,773	0.79%
2018/06/08	5	89.54	1	89.00	88.70	4	1,686	0.24%
2018/06/07	3	90.43	3	90.90	90.50	0	1,631	0.00%
2018/06/06	3	88.87	1	89.20	88.90	2	1,583	0.13%
2018/06/05	2	89.80	2	88.45	86.30	0	1,561	0.00%
2018/06/04	7	90.81	14	90.39	89.50	-7	1,544	-0.45%
2018/06/01	2	86.60	1	86.70	88.50	1	1,483	0.07%
2018/05/31	1	89.70	34	89.87	86.00	-33	1,453	-2.27%
2018/05/30	11	86.31	6	86.03	87.50	5	1,333	0.37%
2018/05/29	43	86.43	7	86.70	85.60	36	1,275	2.82%
2018/05/28	1	81.90	12	81.49	82.40	-11	1,178	-0.93%
2018/05/25	5	78.80	0	0.00	78.80	5	1,139	0.44%
2018/05/24	7	79.39	0	0.00	78.50	7	1,143	0.61%
2018/05/23	0	0.00	1	78.20	78.10	-1	1,106	-0.09%
2018/05/22	1	79.90	0	0.00	79.00	1	1,115	0.09%
2018/05/21	3	78.50	3	77.57	80.50	0	1,108	0.00%
2018/05/16	1	78.60	1	78.20	77.80	0	1,088	0.00%
2018/05/15	1	78.60	1	78.00	77.50	0	1,101	0.00%
2018/05/14	1	77.80	32	77.68	77.50	-31	1,125	-2.76%
2018/05/11	32	79.46	28	81.90	78.90	4	1,126	0.36%
2018/05/08	28	84.52	0	0.00	84.10	28	1,031	2.71%
2018/04/24	0	0.00	4	82.30	83.70	-4	1,247	-0.32%
2018/04/23	2	89.20	3	86.43	86.20	-1	1,251	-0.08%
2018/04/20	2	90.75	2	92.05	88.00	0	1,243	0.00%
2018/04/19	6	89.07	11	88.03	90.00	-5	1,189	-0.42%
2018/04/17	0	0.00	3	85.90	85.00	-3	1,171	-0.26%
2018/04/16	1	87.00	2	88.40	87.30	-1	1,202	-0.08%
2018/04/10	1	88.60	7	87.83	87.60	-6	1,292	-0.46%
2018/04/09	4	87.20	1.7	86.93	87.40	2.3	1,373	0.17%
2018/04/03	9	87.78	4	88.80	87.40	5	1,500	0.33%
2018/04/02	10	88.94	1	88.70	88.20	9	1,521	0.59%
2018/03/31	0.7	89.90	0	0.00	90.20	0.7	1,546	0.04%
2018/03/30	1	88.00	3	87.40	85.90	-2	1,573	-0.13%
2018/03/29	0	0.00	1	82.50	84.90	-1	1,587	-0.06%
2018/03/23	2	77.80	0	0.00	78.00	2	1,691	0.12%
2018/03/22	0	0.00	1	79.30	78.10	-1	1,701	-0.06%
2018/03/21	1	81.50	0	0.00	79.80	1	1,702	0.06%
2018/03/15	2	80.30	2	80.70	80.70	0	1,756	0.00%
2018/03/14	1	79.00	1	81.50	79.00	0	1,822	0.00%
2018/03/13	6	77.87	6	78.28	78.20	0	1,816	0.00%
2018/03/08	0	0.00	1	74.50	74.80	-1	1,866	-0.05%
2018/03/07	0	0.00	3	76.00	73.00	-3	1,874	-0.16%
2018/03/01	0	0.00	1	76.80	77.80	-1	1,937	-0.05%
2018/02/26	0	0.00	1	77.90	78.00	-1	1,979	-0.05%
2018/02/23	1	75.80	0	0.00	75.80	1	2,012	0.05%
2018/02/21	1	73.00	1	74.00	73.10	0	2,064	0.00%
2018/02/09	1	70.00	2	69.85	72.00	-1	2,271	-0.04%
2018/02/08	0	0.00	10	73.70	73.40	-10	2,498	-0.40%
2018/02/07	4	76.50	1	77.10	75.10	3	2,531	0.12%
2018/02/06	1	72.50	13	73.92	73.00	-12	2,569	-0.47%
2018/02/05	10	80.00	1	80.00	80.50	9	2,573	0.35%
2018/02/01	1	85.00	0	0.00	84.30	1	2,682	0.04%
2018/01/31	1	83.80	2	84.85	84.30	-1	2,741	-0.04%
2018/01/29	1	87.60	0	0.00	87.70	1	2,943	0.03%
2018/01/26	0	0.00	14	86.74	86.00	-14	3,039	-0.46%
2018/01/25	8	86.83	1	87.40	85.40	7	3,094	0.23%
2018/01/24	10	88.03	4	88.43	87.70	6	3,249	0.18%
2018/01/23	12	88.61	10	88.90	88.30	2	3,354	0.06%
2018/01/22	0	0.00	5	84.94	85.20	-5	3,340	-0.15%
2018/01/18	1	83.40	0	0.00	83.40	1	3,673	0.03%
2018/01/17	3	83.63	0	0.00	83.50	3	3,667	0.08%
2018/01/16	2	86.20	0	0.00	86.20	2	3,645	0.05%
2018/01/12	1	88.30	1	87.90	87.00	0	3,655	0.00%
2018/01/10	3	87.87	14	86.93	85.40	-11	3,646	-0.30%
2018/01/09	8	91.30	0	0.00	88.30	8	3,608	0.22%
2018/01/08	4	91.40	9	92.32	90.00	-5	3,589	-0.14%
2018/01/05	9	94.61	2	93.85	93.00	7	3,554	0.20%
2018/01/04	7	94.70	4	94.05	95.00	3	3,522	0.09%
2018/01/03	3	96.40	2	96.80	94.20	1	3,480	0.03%
2018/01/02	10	93.37	23	91.87	95.40	-13	3,396	-0.38%