鴻準 (2354)-永豐金-新竹券商分點個股進出

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

鴻準

(2354)

可現股當沖

股價
65.3
漲跌
▲1.7
漲幅
+2.67%
成交量
71,063張
產業
上市其他電子類股
1017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

鴻準 (2354)籌碼相關－永豐金-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

永豐金-新竹券商分點個股進出
永豐金-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
2024/05/23	59.4	65.76	40.4	65.73	65.30	19	24,805	0.08%
2024/05/22	50.1	63.99	4	63.98	63.60	46.1	23,643	0.19%
2024/05/21	50.1	63.72	20.6	64.28	64.80	29.5	23,189	0.13%
2024/05/20	2.1	62.86	2.1	62.31	62.10	0	22,450	0.00%
2024/05/17	1	61.10	3	60.70	61.20	-2	22,192	-0.01%
2024/05/16	10	62.20	10.1	61.74	61.10	-0.1	22,142	0.00%
2024/05/15	7.1	60.14	29.1	59.77	60.10	-22	21,984	-0.10%
2024/05/14	5	60.60	6	60.95	60.90	-1	21,890	0.00%
2024/05/13	10.1	60.40	1	60.20	60.10	9.1	21,783	0.04%
2024/05/10	4.1	60.32	3.1	60.50	60.60	1	21,714	0.00%
2024/05/09	14	61.34	0	0.00	60.80	14	21,626	0.06%
2024/05/07	5.1	61.34	5	61.92	61.70	0.1	21,360	0.00%
2024/05/06	0	0.00	7.1	61.97	62.10	-7.1	21,150	-0.03%
2024/05/03	13.1	61.66	14.6	61.19	60.70	-1.5	20,835	-0.01%
2024/05/02	0.2	60.80	2	60.90	60.70	-1.9	20,678	-0.01%
2024/04/30	4.2	62.23	21	62.10	61.60	-16.8	20,587	-0.08%
2024/04/29	1	63.10	3.1	63.15	62.40	-2.1	20,438	-0.01%
2024/04/26	2	62.20	6	61.57	61.40	-4	19,997	-0.02%
2024/04/25	5	61.02	0	0.00	60.90	5	19,794	0.03%
2024/04/24	14.5	62.47	15.1	62.19	62.00	-0.6	19,592	0.00%
2024/04/23	13	58.87	33.1	59.74	60.30	-20.1	18,907	-0.11%
2024/04/22	21	56.40	2	56.50	57.00	19	18,438	0.10%
2024/04/19	2	55.10	2	55.50	55.80	0	18,278	0.00%
2024/04/18	3	56.07	1	56.30	56.50	2	18,105	0.01%
2024/04/17	1.2	55.85	6	55.40	55.60	-4.8	17,987	-0.03%
2024/04/16	9.1	55.38	5	54.76	55.00	4.1	17,836	0.02%
2024/04/15	6.4	57.35	12	57.67	57.50	-5.6	17,596	-0.03%
2024/04/12	15.2	58.86	15	58.63	58.50	0.2	17,434	0.00%
2024/04/11	7.5	59.45	29	59.14	59.10	-21.5	17,226	-0.12%
2024/04/10	12.7	62.47	5	62.06	61.20	7.7	16,729	0.05%
2024/04/09	2.4	63.77	4	63.31	63.00	-1.7	16,351	-0.01%
2024/04/08	5.7	63.28	4	62.70	63.50	1.7	15,980	0.01%
2024/04/03	7.4	63.75	2	63.15	64.00	5.4	15,670	0.03%
2024/04/02	4.4	64.15	5	64.04	64.90	-0.7	15,264	0.00%
2024/04/01	10	64.77	14.1	64.46	63.80	-4.1	14,706	-0.03%
2024/03/29	48.6	63.44	40	63.61	63.00	8.6	14,144	0.06%
2024/03/28	80	66.03	62.6	65.56	65.10	17.4	13,289	0.13%
2024/03/27	26	61.57	33.7	62.95	63.60	-7.7	10,914	-0.07%
2024/03/26	14	58.30	2	58.40	57.90	12	9,790	0.12%
2024/03/25	27	58.73	7	58.70	58.70	20	9,502	0.21%
2024/03/22	28	59.80	26.2	59.11	59.00	1.8	9,239	0.02%
2024/03/21	12.2	58.45	6.3	59.68	59.10	5.9	8,698	0.07%
2024/03/20	83	59.08	91.2	59.06	58.20	-8.2	8,078	-0.10%
2024/03/19	23	56.39	25	55.96	58.10	-2	6,912	-0.03%
2024/03/18	2.2	54.76	3	54.40	55.40	-0.8	6,431	-0.01%
2024/03/15	14	56.56	16	56.77	55.60	-2	6,066	-0.03%
2024/03/14	21	55.55	6.1	54.99	53.70	14.9	4,982	0.30%
2024/03/13	52	59.25	36.3	58.73	58.90	15.7	4,239	0.37%
2024/03/12	3	54.73	16	53.84	55.30	-13	2,479	-0.52%
2024/03/11	2	49.00	2	50.65	50.30	0	2,126	0.00%
2024/03/08	1	49.25	0	0.00	49.20	1	2,072	0.05%
2024/03/07	5	50.20	0	0.00	50.10	5	2,041	0.24%
2024/03/06	1	49.85	0	0.00	49.80	1	2,002	0.05%
2024/03/04	0	0.00	1	50.20	50.00	-1	1,969	-0.05%
2024/03/01	5	49.80	0	0.00	49.30	5	1,953	0.26%
2024/02/29	1	49.70	0	0.00	49.70	1	1,952	0.05%
2024/02/27	3	49.85	0	0.00	49.70	3	1,931	0.16%
2024/02/19	0	50.20	1	49.95	50.30	-1	1,984	-0.05%
2024/02/16	0	0.00	6	49.40	49.40	-6	2,021	-0.30%
2024/02/05	1	50.20	0	0.00	50.20	1	1,996	0.05%
2024/02/01	0	0.00	1	50.80	50.80	-1	1,994	-0.05%
2024/01/31	2	50.30	0	0.00	50.50	2	2,013	0.10%
2024/01/30	2	50.50	2	50.50	50.40	0	2,017	0.00%
2024/01/29	4	50.70	0	0.00	50.70	4	2,046	0.20%
2024/01/25	1	50.30	0	0.00	50.60	1	2,055	0.05%
2024/01/23	2	50.20	0	0.00	50.20	2	2,131	0.09%
2024/01/19	0	0.00	3	49.65	49.70	-3	2,183	-0.14%
2024/01/10	2	50.90	0	0.00	51.20	2	2,301	0.09%
2024/01/04	1	51.90	0	0.00	51.90	1	2,373	0.04%
2024/01/03	5	52.00	0	0.00	52.10	5	2,429	0.21%
2024/01/02	1	52.60	0	0.00	52.80	1	2,540	0.04%
2023/12/28	0	0.00	1	52.90	52.70	-1	2,568	-0.04%
2023/12/26	0.1	52.30	3	52.13	52.20	-2.9	2,665	-0.11%
2023/12/18	0.2	52.30	0	0.00	52.00	0.2	3,097	0.01%
2023/12/15	0	0.00	0.2	52.20	52.00	-0.2	3,417	-0.01%
2023/12/12	0	51.50	0	0.00	51.30	0	4,373	0.00%
2023/12/06	5.1	51.88	0	0.00	52.00	5.1	4,460	0.11%
2023/12/05	0	53.40	0	0.00	53.10	0	4,399	0.00%
2023/12/04	0	53.50	0	0.00	53.20	0	4,412	0.00%
2023/11/22	1	53.30	0	0.00	53.30	1	4,559	0.02%
2023/11/21	0	0.00	1.5	53.27	53.50	-1.5	4,550	-0.03%
2023/11/20	0	0.00	8	53.00	53.00	-8	4,545	-0.18%
2023/11/16	1	52.70	0	0.00	52.80	1	4,508	0.02%
2023/11/15	2	52.50	0.1	52.99	52.90	1.9	4,492	0.04%
2023/11/10	1	52.00	0	0.00	52.20	1	4,482	0.02%
2023/11/09	1	52.30	0	0.00	52.30	1	4,488	0.02%
2023/11/06	0.1	52.50	0	0.00	52.50	0.1	4,527	0.00%
2023/11/01	0	0.00	1	52.20	52.20	-1	4,596	-0.02%
2023/10/31	1	52.40	0	0.00	52.40	1	4,583	0.02%
2023/10/25	4	53.40	0	0.00	53.30	4	4,628	0.09%
2023/10/23	14	53.50	14	52.83	53.50	0	4,929	0.00%
2023/10/20	2	54.50	1	54.30	54.70	1	5,472	0.02%
2023/10/19	0	0.00	4	55.30	55.10	-4	5,484	-0.07%
2023/10/13	0	0.00	2	57.20	57.20	-2	5,601	-0.04%
2023/10/05	0	0.00	1	58.10	58.20	-1	5,621	-0.02%
2023/10/03	0.1	57.80	0	0.00	57.40	0.1	5,552	0.00%
2023/10/02	0	0.00	0.1	57.60	57.60	-0.1	5,518	0.00%
2023/09/28	0	0.00	1	57.10	57.70	-1	5,487	-0.02%
2023/09/27	4.1	56.00	0	0.00	55.90	4.1	5,446	0.07%
2023/09/26	2	57.00	0	0.00	56.30	2	5,403	0.04%
2023/09/22	1	57.90	0	0.00	57.50	1	5,379	0.02%
2023/09/21	2	58.45	4	59.00	58.00	-2	5,321	-0.04%
2023/09/20	3	59.53	6	59.65	58.90	-3	5,188	-0.06%
2023/09/19	7	61.61	16	61.61	60.70	-9	4,915	-0.18%
2023/09/18	5	58.04	2	59.00	57.10	3	4,282	0.07%
2023/09/15	2	58.35	0	0.00	59.00	2	4,137	0.05%
2023/09/08	6	56.60	0	0.00	57.10	6	4,071	0.15%
2023/09/06	5	57.20	0	0.00	57.10	5	4,090	0.12%
2023/09/04	1	55.60	4	56.03	55.90	-3	4,034	-0.07%
2023/08/30	0	0.00	8	55.00	55.30	-8	3,950	-0.20%
2023/08/21	2	54.50	0	0.00	54.30	2	4,116	0.05%
2023/08/16	0	0.00	2	54.80	54.80	-2	4,072	-0.05%
2023/08/15	2	55.65	0	0.00	55.50	2	4,056	0.05%
2023/08/10	1	56.90	2	56.90	56.20	-1	4,024	-0.02%
2023/08/08	3	56.50	0	0.00	56.60	3	3,967	0.08%
2023/08/04	0	0.00	4	54.75	54.80	-4	3,912	-0.10%
2023/08/02	1	54.40	2	54.90	54.50	-1	3,906	-0.03%
2023/08/01	0	0.00	1	55.80	55.70	-1	3,843	-0.03%
2023/07/31	0	0.00	0.1	56.10	55.70	-0.1	3,826	0.00%
2023/07/28	0	0.00	0.2	56.30	56.30	-0.2	3,781	0.00%
2023/07/27	2	57.05	2	57.35	56.90	0	3,731	0.00%
2023/07/26	3	58.00	3	59.72	57.00	0	3,664	0.00%
2023/07/25	18.3	59.18	13	59.23	59.50	5.3	3,399	0.16%
2023/07/21	2	54.20	2	54.30	54.30	0	2,766	0.00%
2023/07/20	1	55.50	1	55.50	55.20	0	2,750	0.00%
2023/07/19	1	55.70	4	56.53	55.90	-3	2,738	-0.11%
2023/07/18	1	57.20	0	0.00	57.40	1	2,693	0.04%
2023/07/17	1	56.80	0	0.00	57.20	1	2,560	0.04%
2023/07/14	0	0.00	3.1	55.50	56.20	-3.1	2,497	-0.12%
2023/07/13	4	55.83	0	0.00	54.90	4	2,433	0.16%
2023/07/12	0	0.00	1	54.20	54.00	-1	2,351	-0.04%
2023/07/11	3	53.63	0	53.80	53.60	3	2,347	0.13%
2023/07/07	2	52.60	15	53.00	52.90	-13	2,353	-0.55%
2023/07/06	2	53.30	0	0.00	53.00	2	2,335	0.09%
2023/07/05	0	0.00	22	53.99	53.70	-22	2,299	-0.96%
2023/07/04	4	54.88	1	54.80	54.70	3	2,283	0.13%
2023/07/03	0	0.00	2	56.00	56.00	-2	2,320	-0.09%
2023/06/27	5	56.30	1	55.80	55.80	4	2,426	0.16%
2023/06/26	14	57.60	1	57.70	57.60	13	2,398	0.54%
2023/06/20	0	0.00	0	56.20	56.10	0	2,319	0.00%
2023/06/16	1	56.00	2	56.40	56.00	-1	2,301	-0.04%
2023/06/15	0	0.00	0	56.50	56.50	0	2,246	0.00%
2023/06/14	3	56.63	0	0.00	56.50	3	2,238	0.13%
2023/06/13	0	0.00	7	55.99	55.80	-7	2,150	-0.33%
2023/06/12	5	55.44	5	54.80	55.40	0	2,109	0.00%
2023/06/09	1	54.95	0	0.00	54.60	1	2,095	0.05%
2023/06/07	0	0.00	10	55.40	55.30	-10	2,153	-0.46%
2023/06/05	1	55.70	0	0.00	55.80	1	2,223	0.04%
2023/06/02	0	55.80	1	56.20	55.90	-1	2,258	-0.04%
2023/06/01	4	54.75	1	55.30	55.80	3	2,232	0.13%
2023/05/31	1	54.90	0	0.00	54.30	1	2,170	0.05%
2023/05/30	0	54.30	2	54.70	54.50	-2	2,127	-0.09%
2023/05/29	1	53.90	2	54.05	54.20	-1	2,119	-0.05%
2023/05/26	0	0.00	4	53.30	53.20	-4	2,140	-0.19%
2023/05/24	0	53.80	0	0.00	54.00	0	2,207	0.00%
2023/05/23	0	0.00	2	54.20	53.90	-2	2,226	-0.09%
2023/05/18	0	53.70	0	0.00	53.70	0	2,293	0.00%
2023/05/12	1	51.80	0	0.00	52.20	1	2,409	0.04%
2023/05/10	1	53.40	1	53.50	53.10	0	2,455	0.00%
2023/05/08	0	0.00	3	53.40	53.50	-3	2,534	-0.12%
2023/05/04	0	0.00	2	53.75	53.80	-2	2,831	-0.07%
2023/05/03	4	53.58	0	0.00	53.80	4	2,903	0.14%
2023/04/27	1	52.50	0	0.00	53.40	1	3,290	0.03%
2023/04/26	0	52.90	0	0.00	52.90	0	3,288	0.00%
2023/04/25	1	53.00	0	0.00	52.60	1	3,295	0.03%
2023/04/21	2	53.80	6	54.07	53.80	-4	3,344	-0.12%
2023/04/20	3	55.00	0	0.00	54.40	3	3,354	0.09%
2023/04/19	1	55.40	1	55.90	55.00	0	3,398	0.00%
2023/04/12	2	55.45	0	0.00	55.30	2	3,444	0.06%
2023/04/10	1	55.40	2.1	55.40	55.50	-1.1	3,501	-0.03%
2023/03/29	0	0.00	10	55.06	55.50	-10	3,342	-0.30%
2023/03/20	0	0.00	2	52.80	53.00	-2	3,328	-0.06%
2023/03/16	0	52.40	0	0.00	51.90	0	3,323	0.00%
2023/03/15	0	0.00	5	52.70	52.70	-5	3,343	-0.15%
2023/03/14	2	52.80	0	0.00	52.90	2	3,392	0.06%
2023/03/10	0	0.00	2	53.80	53.60	-2	3,664	-0.05%
2023/03/09	0	0.00	7	55.04	54.90	-7	3,665	-0.19%
2023/03/03	0	0.00	1	55.30	55.20	-1	3,635	-0.03%
2023/02/21	0	0.00	3	55.67	55.70	-3	3,561	-0.08%
2023/02/15	3	54.87	0	0.00	54.50	3	3,743	0.08%
2023/02/14	1	55.30	1	55.20	55.10	0	3,728	0.00%
2023/02/13	2	54.85	23	54.97	54.90	-21	3,778	-0.56%
2023/02/10	1	54.90	2	54.75	54.60	-1	3,788	-0.03%
2023/02/09	3	55.53	0	0.00	55.50	3	3,733	0.08%
2023/02/08	1	55.90	0	0.00	55.80	1	3,710	0.03%
2023/02/07	2	56.10	0	0.00	56.20	2	3,671	0.05%
2023/02/06	12	56.40	1	56.30	56.50	11	3,643	0.30%
2023/02/03	19	56.49	11	56.30	56.30	8	3,593	0.22%
2023/02/02	16	56.48	0	0.00	56.40	16	3,504	0.46%
2023/02/01	6	54.55	0	0.00	55.00	6	3,320	0.18%
2023/01/31	1	54.30	1	54.20	54.20	0	3,260	0.00%
2023/01/30	2	55.30	17	53.74	55.40	-15	3,155	-0.48%
2023/01/11	2	53.70	5	53.80	53.80	-3	2,937	-0.10%
2023/01/09	2	53.10	5	53.06	53.20	-3	2,923	-0.10%
2023/01/06	8	51.93	0	0.00	52.40	8	2,890	0.28%
2023/01/05	1	51.80	0	0.00	51.00	1	2,871	0.03%
2022/12/30	1	51.60	1	51.90	51.90	0	2,868	0.00%
2022/12/28	2	51.80	0	0.00	52.30	2	2,828	0.07%
2022/12/22	1	51.90	0	0.00	52.00	1	2,833	0.04%
2022/12/14	1	53.20	0	0.00	53.70	1	2,803	0.04%
2022/12/13	0	53.70	3	53.87	53.70	-3	2,770	-0.11%
2022/12/09	0	0.00	2	52.90	53.20	-2	2,735	-0.07%
2022/12/08	0	0.00	3	52.70	52.70	-3	2,718	-0.11%
2022/12/05	3	54.30	0	0.00	54.20	3	2,636	0.11%
2022/12/02	4	52.98	4	54.25	54.00	0	2,540	0.00%
2022/11/30	6	52.00	0	0.00	52.10	6	2,386	0.25%
2022/11/28	1	49.55	1.6	49.65	49.95	-0.6	2,280	-0.03%
2022/11/24	1	49.80	0	0.00	49.85	1	2,284	0.04%
2022/11/18	0	0.00	2	49.71	49.65	-2	2,364	-0.09%
2022/11/17	0	0.00	0	50.20	49.90	0	2,354	0.00%
2022/11/16	3	50.47	5	50.16	50.10	-2	2,340	-0.09%
2022/11/15	0	0.00	0.2	49.80	49.60	-0.2	2,273	-0.01%
2022/11/14	0	0.00	1	49.20	49.50	-1	2,234	-0.04%
2022/11/11	0	0.00	1	48.50	48.85	-1	2,177	-0.05%
2022/11/09	2	47.80	0	0.00	48.20	2	2,098	0.10%
2022/11/08	0.1	46.95	0	0.00	46.85	0.1	2,079	0.00%
2022/11/01	0	0.00	4	45.40	45.45	-4	2,199	-0.18%
2022/10/31	1	45.40	0	0.00	45.20	1	2,201	0.05%
2022/10/28	0.1	45.70	0	0.00	45.50	0.1	2,201	0.00%
2022/10/25	0	0.00	6	45.93	45.75	-6	2,229	-0.27%
2022/10/21	1	45.95	0	0.00	45.60	1	2,226	0.05%
2022/10/20	1	45.55	0	0.00	45.95	1	2,224	0.04%
2022/10/19	2	46.35	1	46.40	46.00	1	2,210	0.05%
2022/10/17	2	46.05	1	46.10	46.45	1	2,258	0.04%
2022/10/14	0.1	46.40	0	0.00	46.10	0.1	2,267	0.00%
2022/10/11	0.1	46.45	0	0.00	46.35	0.1	2,287	0.00%
2022/10/06	0.1	47.15	0	0.00	47.00	0.1	2,319	0.00%
2022/10/04	0	0.00	4	45.70	46.05	-4	2,371	-0.17%
2022/10/03	0	45.65	0	0.00	45.30	0	2,379	0.00%
2022/09/29	5	45.60	3	45.65	45.95	2	2,429	0.08%
2022/09/28	1	45.15	7	45.20	45.15	-6	2,452	-0.24%
2022/09/27	0.1	46.37	0	0.00	46.40	0.1	2,460	0.01%
2022/09/12	0.1	49.15	0	48.95	49.00	0.1	3,011	0.00%
2022/09/07	0.1	47.50	0	0.00	47.15	0.1	3,249	0.00%
2022/09/06	3.1	48.57	0	0.00	48.15	3.1	3,297	0.09%
2022/09/05	0.1	50.40	0	0.00	50.10	0.1	3,312	0.00%
2022/09/02	2	50.20	0	0.00	50.10	2	3,404	0.06%
2022/08/31	0.1	50.70	0	0.00	50.60	0.1	3,532	0.00%
2022/08/29	1	50.20	0	0.00	50.20	1	3,669	0.03%
2022/08/26	0	0.00	5.1	51.21	51.60	-5.1	3,781	-0.13%
2022/08/24	0	0.00	2	50.20	50.30	-2	4,467	-0.04%
2022/08/19	0	0.00	1	50.30	50.60	-1	6,346	-0.02%
2022/08/08	2	48.70	0	0.00	48.60	2	6,957	0.03%
2022/07/27	0.5	49.10	2	48.60	49.00	-1.5	7,182	-0.02%
2022/07/25	5	49.22	0	0.00	49.20	5	7,216	0.07%
2022/07/22	2	49.20	0	0.00	49.20	2	7,219	0.03%
2022/07/20	1	47.60	0	0.00	47.50	1	7,182	0.01%
2022/07/18	0.1	47.25	0	0.00	47.00	0.1	7,226	0.00%
2022/07/14	0	0.00	0.4	47.00	46.80	-0.4	7,239	-0.01%
2022/07/13	0	0.00	6	47.15	47.05	-6	7,246	-0.08%
2022/07/12	0.1	45.80	0	0.00	45.70	0.1	7,211	0.00%
2022/07/07	0	45.40	0	0.00	46.25	0	7,184	0.00%
2022/07/06	0	45.99	0	0.00	45.10	0	7,162	0.00%
2022/07/05	0	46.70	0	0.00	46.55	0	7,137	0.00%
2022/07/04	5.4	46.01	0	0.00	45.70	5.4	7,133	0.07%
2022/06/30	2	49.63	0	0.00	49.30	2	7,040	0.03%
2022/06/29	1	52.21	0	0.00	52.20	1	6,921	0.01%
2022/06/22	0	0.00	2	54.00	53.20	-2	6,844	-0.03%
2022/06/20	0	0.00	10	53.50	52.90	-10	6,795	-0.15%
2022/06/17	0	0.00	2	54.70	55.50	-2	6,680	-0.03%
2022/06/16	0	0.00	6	56.10	55.20	-6	6,524	-0.09%
2022/06/15	0	0.00	4	56.30	56.20	-4	6,514	-0.06%
2022/06/14	1	55.60	8	55.93	56.40	-7	6,485	-0.11%
2022/06/13	0	0.00	22	55.63	55.50	-22	6,436	-0.34%
2022/06/10	5	56.70	5	56.40	56.40	0	6,353	0.00%
2022/06/09	1	56.40	0	0.00	56.40	1	6,310	0.02%
2022/06/08	1	56.70	1	56.30	56.40	0	6,213	0.00%
2022/06/07	7	56.43	3	56.40	56.20	4	6,155	0.06%
2022/06/06	10	56.41	1	56.60	56.30	9	6,090	0.15%
2022/06/02	26	56.97	1.1	56.84	56.50	24.9	5,993	0.42%
2022/06/01	3	56.10	0	0.00	56.00	3	5,706	0.05%
2022/05/31	2	55.50	3	54.47	54.60	-1	5,360	-0.02%
2022/05/30	3	53.90	0	0.00	54.30	3	3,832	0.08%
2022/05/27	2	54.70	0	0.00	54.60	2	3,693	0.05%
2022/05/25	0	0.00	2	53.90	54.40	-2	3,678	-0.05%
2022/05/24	3	53.40	2	53.70	53.20	1	3,683	0.03%
2022/05/23	7.1	54.02	1	54.40	53.80	6.1	3,696	0.17%
2022/05/20	1	54.20	2	54.60	54.50	-1	3,641	-0.03%
2022/05/19	5	54.08	1	53.80	54.00	4	3,686	0.11%
2022/05/18	8	55.20	3	55.33	55.60	5	3,604	0.14%
2022/05/17	14	55.22	0	0.00	54.90	14	3,578	0.39%
2022/05/16	7	56.50	0	0.00	55.90	7	3,497	0.20%
2022/05/13	2	58.55	4	59.08	58.50	-2	3,385	-0.06%
2022/05/11	4	61.35	6	60.93	61.30	-2	3,294	-0.06%
2022/05/10	2	60.60	3	59.73	61.50	-1	3,401	-0.03%
2022/05/06	3	60.37	0	0.00	60.50	3	3,424	0.09%
2022/05/05	0	0.00	1	61.10	61.30	-1	3,468	-0.03%
2022/04/27	0	0.00	1	58.00	58.50	-1	3,536	-0.03%
2022/04/25	1	59.20	0	0.00	59.50	1	3,530	0.03%
2022/04/18	0	0.00	0.6	60.60	60.60	-0.6	3,473	-0.02%
2022/04/07	1	61.20	13	60.90	60.80	-12	3,773	-0.32%
2022/03/23	1	62.90	0	0.00	62.70	1	3,669	0.03%
2022/03/22	0	0.00	5	63.00	62.80	-5	3,661	-0.14%
2022/03/11	4	62.30	0	0.00	62.40	4	3,733	0.11%
2022/03/04	1	63.60	2	63.70	63.70	-1	3,830	-0.03%
2022/03/03	1	64.70	0	0.00	64.70	1	3,864	0.03%
2022/03/01	0	0.00	6	64.70	64.80	-6	3,908	-0.15%
2022/02/25	3	64.07	1	63.30	63.80	2	3,836	0.05%
2022/02/24	10	64.15	0	0.00	63.70	10	3,779	0.26%
2022/02/23	7	64.40	0	0.00	64.60	7	3,696	0.19%
2022/02/22	0	63.80	1	63.10	63.90	-1	3,637	-0.03%
2022/02/21	0	0.00	1	63.90	64.00	-1	3,645	-0.03%
2022/02/16	0	0.00	18	62.58	62.90	-18	3,852	-0.47%
2022/02/15	0	0.00	5	62.40	62.00	-5	3,898	-0.13%
2022/02/14	0	0.00	4	62.10	62.30	-4	4,021	-0.10%
2022/02/11	6	62.83	6	63.10	63.30	0	4,071	0.00%
2022/02/10	0	0.00	9	62.87	63.60	-9	4,106	-0.22%
2022/02/09	2	61.20	4	61.20	61.40	-2	4,034	-0.05%
2022/02/08	8	61.03	8	60.70	61.10	0	4,088	0.00%
2022/02/07	8	60.10	8	60.60	60.20	0	4,198	0.00%
2022/01/26	1	60.00	2	60.50	60.00	-1	4,219	-0.02%
2022/01/25	4	60.65	2	60.50	60.40	2	4,375	0.05%
2022/01/24	1	61.30	8	61.61	61.50	-7	4,369	-0.16%
2022/01/21	0	0.00	5	62.34	62.00	-5	4,417	-0.11%
2022/01/20	1	62.10	0	0.00	62.00	1	4,457	0.02%
2022/01/19	1	62.10	0	0.00	62.00	1	4,484	0.02%
2022/01/17	4	62.45	0	0.00	62.40	4	4,573	0.09%
2022/01/14	0	0.00	5	62.40	62.40	-5	4,656	-0.11%
2022/01/13	0	0.00	5	63.00	63.30	-5	4,815	-0.10%
2022/01/11	0	0.00	1	63.60	63.40	-1	5,062	-0.02%
2022/01/07	7	64.94	6	64.40	64.20	1	5,567	0.02%
2022/01/06	11	65.41	8	65.68	65.70	3	5,601	0.05%
2022/01/05	24	66.23	16	66.27	66.20	8	5,650	0.14%
2022/01/03	6	64.22	0	0.00	64.20	6	5,781	0.10%
2021/12/30	8	64.71	8	65.25	64.90	0	5,923	0.00%
2021/12/29	2	64.95	3	65.07	64.90	-1	6,247	-0.02%
2021/12/27	2	64.50	8	64.80	65.00	-6	7,234	-0.08%
2021/12/24	0	0.00	7	64.87	64.60	-7	7,497	-0.09%
2021/12/23	1	64.50	0	0.00	64.60	1	7,932	0.01%
2021/12/21	0	0.00	4	64.00	64.10	-4	8,253	-0.05%
2021/12/16	7	64.13	8	64.10	64.00	-1	9,052	-0.01%
2021/12/15	1	64.20	2	63.80	63.90	-1	9,158	-0.01%
2021/12/14	2	64.25	1	64.40	64.20	1	9,301	0.01%
2021/12/13	5	65.00	2	64.75	64.80	3	9,340	0.03%
2021/12/10	6	65.33	3	65.53	65.30	3	9,585	0.03%
2021/12/09	0	0.00	6	65.00	65.20	-6	9,552	-0.06%
2021/12/08	1	64.70	0	0.00	64.30	1	9,529	0.01%
2021/12/07	1	64.30	0	0.00	64.30	1	9,514	0.01%
2021/12/06	1	65.30	0	0.00	65.50	1	9,462	0.01%
2021/11/30	1	65.10	1	65.60	65.20	0	9,519	0.00%
2021/11/29	3	64.87	1	64.50	65.00	2	9,497	0.02%
2021/11/26	1.1	65.20	6	65.10	65.10	-4.9	9,469	-0.05%
2021/11/25	4	66.85	0	0.00	66.60	4	9,412	0.04%
2021/11/24	0	0.00	5.8	66.87	67.10	-5.8	9,427	-0.06%
2021/11/19	2.1	66.91	0	0.00	66.70	2.1	9,486	0.02%
2021/11/18	2.1	66.82	15	67.01	67.10	-12.9	9,548	-0.14%
2021/11/17	1	67.20	0	0.00	66.90	1	9,682	0.01%
2021/11/16	5.2	67.24	36	67.18	67.30	-30.9	9,779	-0.32%
2021/11/15	18	68.39	6	68.00	68.00	12	9,836	0.12%
2021/11/12	8	69.01	1	69.10	68.90	7	9,928	0.07%
2021/11/11	3	70.57	1	71.00	69.30	2	9,930	0.02%
2021/11/10	1	70.10	10	70.09	70.20	-9	9,851	-0.09%
2021/11/09	18	69.69	18	69.71	69.60	0	9,853	0.00%
2021/11/08	5	69.26	6	69.90	69.60	-1	9,847	-0.01%
2021/11/05	2	69.65	2	70.10	70.00	0	9,845	0.00%
2021/11/04	40	70.25	11.1	70.26	70.00	29	9,782	0.30%
2021/11/03	14	69.59	4	69.38	69.80	10	9,643	0.10%
2021/11/02	2	69.85	4.4	69.64	69.10	-2.4	9,609	-0.02%
2021/11/01	1	68.50	1	68.40	68.60	0	9,474	0.00%
2021/10/29	8	68.33	3	68.80	68.80	5	9,456	0.05%
2021/10/28	6	68.68	16	68.76	68.60	-10	9,393	-0.11%
2021/10/27	1	67.60	1.6	68.06	67.70	-0.6	9,316	-0.01%
2021/10/26	6	68.13	2	68.40	68.00	4	9,311	0.04%
2021/10/25	1	68.20	0	0.00	68.30	1	9,279	0.01%
2021/10/22	2	67.10	12	67.92	67.90	-10	9,259	-0.11%
2021/10/21	2.2	67.59	2	67.40	66.50	0.2	9,213	0.00%
2021/10/20	0	0.00	3	67.53	67.90	-3	9,154	-0.03%
2021/10/19	6.2	68.28	1	68.80	68.00	5.2	9,037	0.06%
2021/10/18	22.1	69.63	7	69.44	68.70	15.1	8,913	0.17%
2021/10/15	5	70.74	0	0.00	70.80	5	8,729	0.06%
2021/10/14	3	69.37	2	69.75	68.50	1	8,527	0.01%
2021/10/13	4	68.35	6	68.97	69.00	-2	8,468	-0.02%
2021/10/12	6	68.27	4	68.70	67.90	2	8,397	0.02%
2021/10/08	11	69.81	5	70.10	70.10	6	8,305	0.07%
2021/10/06	12	68.88	5	69.94	68.30	7	8,078	0.09%
2021/10/05	15	69.31	10	69.40	71.20	5	7,773	0.06%
2021/10/04	192	70.01	171	70.17	70.90	21	7,414	0.28%	大買/大賣/
2021/10/01	32	69.78	40.6	68.29	67.60	-8.6	6,842	-0.13%
2021/09/30	63.1	70.58	67	70.87	70.30	-3.9	6,600	-0.06%
2021/09/29	1	68.40	1	69.00	68.70	0	6,218	0.00%
2021/09/28	31	69.11	34	69.41	69.40	-3	6,209	-0.05%
2021/09/27	3	68.23	5	68.74	68.80	-2	6,058	-0.03%
2021/09/24	17	68.93	25	69.15	68.70	-8	5,961	-0.13%
2021/09/23	5	67.94	0	0.00	68.00	5	5,645	0.09%
2021/09/22	1	65.50	4	65.90	66.20	-3	5,330	-0.06%
2021/09/17	1	64.60	2	65.90	66.50	-1	5,240	-0.02%
2021/09/16	12	64.73	0	0.00	64.40	12	5,113	0.23%
2021/09/15	6	65.12	18.3	65.48	65.00	-12.3	5,073	-0.24%
2021/09/14	1.5	63.06	0	0.00	62.80	1.5	4,849	0.03%
2021/09/13	2	63.05	0	0.00	63.00	2	4,862	0.04%
2021/09/10	1	63.30	0	0.00	63.50	1	4,890	0.02%
2021/09/08	2	63.20	1	63.50	62.90	1	5,002	0.02%
2021/09/07	1	64.30	1	64.50	64.30	0	4,951	0.00%
2021/09/06	2	64.40	0	0.00	64.00	2	4,946	0.04%
2021/09/03	10	64.45	0	0.00	64.90	10	4,952	0.20%
2021/09/01	5	65.98	0	0.00	65.60	5	4,851	0.10%
2021/08/30	3	65.70	1	65.80	66.20	2	4,853	0.04%
2021/08/26	15.2	65.59	1	65.10	65.70	14.2	4,919	0.29%
2021/08/25	1	65.20	0	0.00	65.70	1	5,051	0.02%
2021/08/24	4.4	66.59	10	66.43	65.70	-5.6	5,050	-0.11%
2021/08/23	0.3	66.80	3	66.87	67.30	-2.7	5,006	-0.05%
2021/08/20	9	65.87	5	65.20	65.90	4	4,871	0.08%
2021/08/19	2	64.60	9	64.91	64.50	-7	4,791	-0.15%
2021/08/18	6.4	65.33	24	64.76	66.80	-17.6	4,610	-0.38%
2021/08/17	1.7	64.28	3	64.10	64.40	-1.3	4,482	-0.03%
2021/08/13	2	64.25	3	64.23	64.00	-1	4,433	-0.02%
2021/08/12	5	63.88	3	63.80	63.80	2	4,405	0.05%
2021/08/11	1	63.20	4	63.18	63.30	-3	4,404	-0.07%
2021/08/10	3	62.40	0.6	62.30	62.20	2.4	4,479	0.05%
2021/08/09	0	0.00	2	62.90	62.80	-2	4,608	-0.04%
2021/08/06	1	63.50	1	63.60	63.70	0	4,665	0.00%
2021/08/05	3	63.20	6	62.72	63.20	-3	4,772	-0.06%
2021/07/30	3	62.07	0	0.00	61.60	3	5,173	0.06%
2021/07/29	1.3	62.65	31	62.62	62.70	-29.7	5,196	-0.57%
2021/07/28	7	62.01	0	0.00	62.20	7	5,306	0.13%
2021/07/27	3	62.63	3	62.57	62.50	0	5,499	0.00%
2021/07/26	2.3	62.45	1	63.70	63.10	1.3	5,680	0.02%
2021/07/23	1	62.10	0	0.00	62.60	1	5,639	0.02%
2021/07/21	4	63.75	2.6	63.25	63.00	1.4	5,794	0.02%
2021/07/20	4	64.70	1	64.80	64.20	3	5,755	0.05%
2021/07/16	6.5	66.04	0	0.00	66.50	6.5	5,967	0.11%
2021/07/15	0	0.00	4	66.60	66.70	-4	6,086	-0.07%
2021/07/14	4.3	66.01	5	65.90	65.80	-0.7	6,100	-0.01%
2021/07/13	0.2	66.40	9	66.73	66.10	-8.8	6,153	-0.14%
2021/07/12	0.2	65.60	2	65.70	65.80	-1.8	6,170	-0.03%
2021/07/09	6.2	64.94	0	0.00	65.00	6.2	6,253	0.10%
2021/07/08	2	65.50	10	65.56	65.50	-8	6,399	-0.13%
2021/07/07	3	65.77	0	0.00	65.50	3	6,501	0.05%
2021/07/05	5	67.20	2	66.20	67.00	3	6,628	0.05%
2021/07/02	6	64.83	2	64.80	65.00	4	6,607	0.06%
2021/07/01	6	65.52	0	0.00	65.10	6	6,709	0.09%
2021/06/30	4.2	66.00	1	65.40	65.70	3.2	6,760	0.05%
2021/06/29	0	0.00	2	65.40	65.30	-2	6,904	-0.03%
2021/06/28	0	0.00	2	65.20	65.30	-2	7,157	-0.03%
2021/06/25	0.5	65.80	2	66.00	65.60	-1.5	7,238	-0.02%
2021/06/24	0.1	65.30	4	65.25	65.40	-3.9	7,302	-0.05%
2021/06/23	3	64.70	0	0.00	65.10	3	7,422	0.04%
2021/06/22	1	64.00	2.5	63.92	63.90	-1.5	7,633	-0.02%
2021/06/21	2.2	64.24	0	0.00	64.20	2.2	7,891	0.03%
2021/06/18	1.5	65.77	0	0.00	65.70	1.5	8,989	0.02%
2021/06/16	2	64.70	0	0.00	64.60	2	9,342	0.02%
2021/06/15	10.2	65.30	0	0.00	65.00	10.2	9,745	0.10%
2021/06/11	1.2	64.93	1	65.20	64.90	0.2	10,415	0.00%
2021/06/10	1	64.30	1	64.30	64.20	0	10,545	0.00%
2021/06/09	1.2	63.73	0	0.00	63.40	1.2	10,719	0.01%
2021/06/08	0.2	64.60	1	64.40	64.40	-0.8	11,187	-0.01%
2021/06/07	1	63.60	3	63.50	63.50	-2	11,381	-0.02%
2021/06/04	1	64.20	0	0.00	64.00	1	11,419	0.01%
2021/06/03	1	65.30	0	0.00	65.10	1	11,503	0.01%
2021/06/01	1	66.20	1	65.80	66.40	0	11,512	0.00%
2021/05/31	0	0.00	0.5	65.30	65.30	-0.5	11,685	0.00%
2021/05/28	0.1	65.10	3	65.20	64.60	-2.9	11,746	-0.02%
2021/05/25	4	64.00	1	64.10	64.30	3	12,460	0.02%
2021/05/24	0.2	63.40	0	0.00	63.50	0.2	13,058	0.00%
2021/05/21	1	63.50	2	63.15	63.10	-1	13,201	-0.01%
2021/05/20	0.2	62.30	0	0.00	62.20	0.2	13,440	0.00%
2021/05/18	0	0.00	1	61.30	62.70	-1	13,799	-0.01%
2021/05/17	0	0.00	4	57.75	57.80	-4	13,988	-0.03%
2021/05/14	0	0.00	3.5	61.60	60.90	-3.5	14,093	-0.02%
2021/05/13	1	60.70	5	60.60	61.20	-4	14,457	-0.03%
2021/05/12	2	60.00	2	59.05	59.80	0	14,679	0.00%
2021/05/10	0	0.00	1	65.50	65.40	-1	15,223	-0.01%
2021/05/07	0	0.00	1	65.90	66.20	-1	15,477	-0.01%
2021/05/06	2	64.05	1	64.50	64.40	1	15,780	0.01%
2021/05/05	1	64.50	29	64.26	63.60	-28	16,217	-0.17%
2021/05/04	0	0.00	10	65.07	64.20	-10	16,250	-0.06%
2021/05/03	5	67.62	12	66.93	66.70	-7	16,320	-0.04%
2021/04/28	1	69.80	2	69.90	69.70	-1	16,457	-0.01%
2021/04/27	9	70.84	4	70.30	70.70	5	16,704	0.03%
2021/04/26	2	70.80	8	69.75	69.60	-6	16,916	-0.04%
2021/04/23	0	0.00	0.1	69.80	69.60	-0.1	17,894	0.00%
2021/04/22	6	69.52	10	70.50	69.30	-4	19,364	-0.02%
2021/04/21	1	71.10	5	71.40	70.80	-4	21,177	-0.02%
2021/04/20	0	0.00	28	71.10	71.00	-28	23,422	-0.12%
2021/04/19	5.1	71.89	19	71.13	71.10	-13.9	24,127	-0.06%
2021/04/16	1.2	71.54	3	71.87	71.70	-1.8	24,288	-0.01%
2021/04/15	1	70.20	2	70.70	70.80	-1	24,357	0.00%
2021/04/14	23	71.68	8.1	71.59	71.10	14.9	24,344	0.06%
2021/04/13	4	72.55	3	72.80	72.10	1	24,468	0.00%
2021/04/12	4	72.45	3	72.17	72.10	1	24,572	0.00%
2021/04/09	0	0.00	6	72.10	72.00	-6	24,711	-0.02%
2021/04/08	1	72.30	4	72.43	72.30	-3	24,687	-0.01%
2021/04/07	16.2	72.88	18.4	72.69	73.10	-2.2	24,603	-0.01%
2021/04/06	1	72.40	1	72.20	72.10	0	24,526	0.00%
2021/04/01	8.1	72.16	11	72.26	71.90	-2.9	24,495	-0.01%
2021/03/31	19	72.92	8	72.91	72.60	11	24,416	0.05%
2021/03/30	2	74.30	2	74.25	74.80	0	24,191	0.00%
2021/03/29	3	74.33	4	74.25	74.10	-1	24,121	0.00%
2021/03/26	18	74.18	3.3	74.04	73.80	14.7	24,108	0.06%
2021/03/25	14	75.06	24	74.24	74.10	-10	24,013	-0.04%
2021/03/24	16	76.08	3	75.47	75.40	13	23,836	0.05%
2021/03/23	132	77.38	119	77.16	76.10	13	23,564	0.06%	大買/大賣/
2021/03/22	5	73.66	3	73.20	74.00	2	22,465	0.01%
2021/03/19	8	73.66	9	73.27	73.00	-1	22,308	0.00%
2021/03/18	10	74.88	17	75.01	74.80	-7	22,105	-0.03%
2021/03/17	91	74.45	81	74.69	73.40	10	21,765	0.05%
2021/03/16	8	72.78	2	72.95	72.50	6	21,200	0.03%
2021/03/15	10	72.72	13.1	72.34	72.80	-3.1	21,150	-0.01%
2021/03/12	20	72.96	16	72.73	73.30	4	21,192	0.02%
2021/03/11	11	71.35	5	71.14	71.30	6	21,120	0.03%
2021/03/10	7	69.99	0	0.00	69.60	7	20,960	0.03%
2021/03/09	3	68.40	6	68.58	69.00	-3	20,933	-0.01%
2021/03/08	0	0.00	5	69.34	69.00	-5	20,785	-0.02%
2021/03/05	6	70.55	27	70.18	70.00	-21	20,689	-0.10%
2021/03/04	21	71.17	8	70.74	70.50	13	20,660	0.06%
2021/03/03	16	70.38	4	70.20	70.80	12	20,431	0.06%
2021/03/02	2	70.05	7	70.27	69.30	-5	20,303	-0.02%
2021/02/26	6	70.10	34	70.16	70.00	-28	20,163	-0.14%
2021/02/25	54	71.74	29	71.69	71.30	25	19,931	0.13%
2021/02/24	69	72.07	90	72.05	70.60	-21	19,489	-0.11%
2021/02/23	8	70.16	16	69.28	69.70	-8	18,843	-0.04%
2021/02/22	40	70.11	8	69.83	69.70	32	18,685	0.17%
2021/02/19	31	69.35	25	69.38	69.40	6	18,424	0.03%
2021/02/18	1	70.20	2	70.30	70.20	-1	18,213	-0.01%
2021/02/17	6	69.68	4	69.60	69.90	2	17,982	0.01%
2021/02/05	8.4	71.07	1	71.70	70.40	7.4	17,708	0.04%
2021/02/04	7.1	70.15	24	70.91	70.40	-16.9	17,457	-0.10%
2021/02/03	1	73.00	4	73.08	72.50	-3	17,039	-0.02%
2021/02/02	30	75.55	51	76.27	73.60	-21	16,672	-0.13%
2021/02/01	14	74.02	2	74.40	74.90	12	15,953	0.08%
2021/01/29	46	77.16	5	75.92	74.80	41	15,757	0.26%
2021/01/28	6	76.73	66	76.75	77.20	-60	15,459	-0.39%
2021/01/27	36	76.64	29	77.11	78.20	7	15,072	0.05%
2021/01/26	8.1	74.55	2	74.55	74.40	6.1	14,563	0.04%
2021/01/25	67	75.79	13	76.31	75.30	54	14,395	0.38%
2021/01/22	4	73.15	30	73.39	75.60	-26	14,088	-0.18%
2021/01/21	13	73.50	0	0.00	72.50	13	13,851	0.09%
2021/01/20	5	74.20	74.5	74.31	72.10	-69.5	13,646	-0.51%
2021/01/19	13.1	76.30	46.1	75.83	76.00	-33	13,299	-0.25%
2021/01/18	70	76.62	84	76.99	77.30	-14	12,960	-0.11%
2021/01/15	108	76.86	59.9	76.63	75.60	48.1	11,917	0.40%	大買/
2021/01/14	221	76.17	198.5	76.30	76.90	22.5	10,349	0.22%	大買/大賣/
2021/01/13	422.5	70.52	153.6	71.88	72.80	268.9	8,308	3.24%	大買/大賣/鉅額交易
2021/01/12	7	67.70	12	67.70	67.70	-5	5,923	-0.08%
2021/01/11	0	0.00	3	61.60	61.60	-3	5,142	-0.06%
2021/01/08	0	0.00	8	55.80	56.00	-8	4,890	-0.16%
2021/01/07	2	55.60	1	55.60	55.60	1	4,712	0.02%
2021/01/06	4	55.55	9	56.58	55.70	-5	4,613	-0.11%
2021/01/05	18	56.13	9	56.42	56.10	9	4,309	0.21%
2021/01/04	9	54.59	9	55.18	55.60	0	4,071	0.00%
2020/12/31	1.1	53.78	0	0.00	53.40	1.1	3,844	0.03%
2020/12/30	1	53.40	0	0.00	53.60	1	3,760	0.03%
2020/12/28	6	54.03	0	0.00	54.00	6	3,684	0.16%
2020/12/25	10.4	53.80	3	53.47	53.70	7.4	3,627	0.20%
2020/12/24	2	53.05	0	0.00	52.70	2	3,521	0.06%
2020/12/22	1	52.80	0	0.00	52.00	1	3,437	0.03%
2020/12/16	4	52.40	0	0.00	52.90	4	3,354	0.12%
2020/12/15	0.7	52.37	0	0.00	52.00	0.7	3,341	0.02%
2020/12/14	1	53.00	0	0.00	52.70	1	3,279	0.03%
2020/12/10	1	53.60	11	53.88	53.20	-10	3,128	-0.32%
2020/12/09	1	55.00	0	0.00	54.70	1	2,998	0.03%
2020/12/08	9	55.83	1	55.60	54.70	8	2,877	0.28%
2020/12/07	15	54.02	2	55.75	56.30	13	2,632	0.49%
2020/12/03	1	51.90	0	0.00	51.60	1	2,175	0.05%
2020/12/01	1	52.30	0	0.00	52.40	1	2,123	0.05%
2020/11/30	0	0.00	1	52.40	52.60	-1	2,111	-0.05%
2020/11/26	1.2	52.02	0	0.00	52.20	1.2	2,000	0.06%
2020/11/24	2	51.85	0	0.00	51.60	2	2,028	0.10%
2020/11/23	0	0.00	1	52.60	52.40	-1	2,003	-0.05%
2020/11/20	0	0.00	1	51.80	52.10	-1	1,960	-0.05%
2020/11/11	1	52.00	3	51.93	52.30	-2	1,952	-0.10%
2020/11/10	2	51.60	40	51.90	51.60	-38	1,934	-1.96%
2020/11/04	0	0.00	1	51.20	51.10	-1	1,995	-0.05%
2020/11/03	0	0.00	1	50.90	51.10	-1	2,012	-0.05%
2020/10/30	1	50.10	0	0.00	50.10	1	2,045	0.05%
2020/10/29	2	50.40	0	0.00	50.40	2	2,036	0.10%
2020/10/23	0	0.00	0.3	51.70	51.70	-0.3	2,118	-0.01%
2020/10/21	0	0.00	2	51.60	51.40	-2	2,221	-0.09%
2020/10/19	4	52.05	2	52.05	51.90	2	2,330	0.09%
2020/10/15	40	51.50	0	0.00	51.40	40	2,494	1.60%
2020/10/08	0	0.00	2	51.80	52.10	-2	2,790	-0.07%
2020/10/07	1	51.50	0	0.00	51.40	1	2,825	0.04%
2020/10/05	1	51.00	0	0.00	51.00	1	2,886	0.03%
2020/09/29	0.4	51.50	0	0.00	51.30	0.4	2,956	0.01%
2020/09/25	1	50.00	0	0.00	50.40	1	3,081	0.03%
2020/09/24	2	50.45	0	0.00	50.30	2	3,106	0.06%
2020/09/23	1	51.10	0	0.00	51.40	1	3,069	0.03%
2020/09/22	4	51.93	1	52.10	52.00	3	3,132	0.10%
2020/09/21	2	53.25	2	53.20	53.00	0	3,162	0.00%
2020/09/15	0	0.00	1	53.10	53.20	-1	3,260	-0.03%
2020/09/11	1	52.40	0	0.00	52.70	1	3,368	0.03%
2020/09/10	0.5	52.30	0	0.00	52.30	0.5	3,385	0.01%
2020/09/07	0	0.00	0.5	52.70	52.70	-0.5	3,443	-0.01%
2020/09/04	1	52.30	0	0.00	52.50	1	3,478	0.03%
2020/09/03	1	53.80	0	0.00	53.30	1	3,473	0.03%
2020/09/01	1	52.40	0	0.00	53.00	1	3,495	0.03%
2020/08/26	2	52.80	0	0.00	53.30	2	3,540	0.06%
2020/08/25	3	52.93	2	53.20	53.10	1	3,558	0.03%
2020/08/20	2	51.40	11	51.23	51.20	-9	3,581	-0.25%
2020/08/18	0	0.00	2	53.60	54.00	-2	3,510	-0.06%
2020/08/17	0	0.00	2	54.25	54.30	-2	3,521	-0.06%
2020/08/13	0	0.00	0.6	53.50	53.10	-0.6	3,519	-0.02%
2020/08/11	1	53.70	0	0.00	53.70	1	3,501	0.03%
2020/08/10	0	54.40	0	0.00	54.40	0	3,522	0.00%
2020/08/07	1	54.10	0	0.00	54.30	1	3,561	0.03%
2020/08/05	1	54.50	1	54.70	54.50	0	3,592	0.00%
2020/08/03	0	0.00	2	54.05	53.90	-2	3,640	-0.05%
2020/07/30	1	54.50	4	54.23	54.80	-3	3,669	-0.08%
2020/07/27	1	53.70	0	0.00	53.60	1	3,923	0.03%
2020/07/23	5	55.52	2	56.20	55.30	3	3,881	0.08%
2020/07/22	2	57.90	1	58.00	58.00	1	3,845	0.03%
2020/07/21	2	57.80	4	57.50	57.60	-2	3,757	-0.05%
2020/07/17	1	57.50	0	0.00	57.70	1	3,632	0.03%
2020/07/16	0	0.00	0.2	58.00	58.00	-0.2	3,580	-0.01%
2020/07/15	1	57.50	1	57.20	57.20	0	3,552	0.00%
2020/07/14	3	57.83	2	58.05	57.70	1	3,530	0.03%
2020/07/13	6	58.22	0	0.00	58.00	6	3,522	0.17%
2020/07/10	1	57.00	1	57.50	57.10	0	3,528	0.00%
2020/07/09	2	58.30	2	58.70	58.00	0	3,536	0.00%
2020/07/07	2	57.95	1	58.70	57.90	1	3,496	0.03%
2020/07/06	3	57.83	8	58.00	57.80	-5	3,540	-0.14%
2020/07/01	1	57.20	8	57.64	57.00	-7	3,542	-0.20%
2020/06/30	4	56.40	10	56.08	56.50	-6	3,455	-0.17%
2020/06/29	3	55.20	3	55.43	55.20	0	3,419	0.00%
2020/06/24	5.1	55.80	3	55.60	55.90	2.1	3,392	0.06%
2020/06/23	2	54.70	1	55.00	54.70	1	3,334	0.03%
2020/06/19	1	54.50	1	55.00	54.10	0	3,365	0.00%
2020/06/18	1	54.90	3	54.80	55.20	-2	3,317	-0.06%
2020/06/17	0.1	54.50	4	55.00	54.50	-4	3,313	-0.12%
2020/06/16	0	0.00	4	54.00	54.10	-4	3,379	-0.12%
2020/06/05	0	0.00	4	55.53	55.50	-4	3,834	-0.10%
2020/06/04	10	55.70	10	55.00	55.20	0	3,822	0.00%
2020/06/03	0	0.00	41	55.00	55.20	-41	3,835	-1.07%
2020/06/01	1	54.00	0	0.00	54.00	1	3,825	0.03%
2020/05/29	1	53.30	0	0.00	53.90	1	3,823	0.03%
2020/05/27	2	54.10	0	0.00	54.30	2	3,829	0.05%
2020/05/26	1	54.00	3	54.27	54.00	-2	3,853	-0.05%
2020/05/22	13	54.08	2	53.90	53.60	11	3,860	0.28%
2020/05/21	3	54.70	23	55.00	55.10	-20	3,856	-0.52%
2020/05/20	0	0.00	1	54.80	54.70	-1	3,844	-0.03%
2020/05/19	0	0.00	1	54.20	54.50	-1	3,843	-0.03%
2020/05/18	15	53.95	0	0.00	53.70	15	3,845	0.39%
2020/05/15	23	54.80	65	54.85	54.80	-42	3,815	-1.10%
2020/05/14	2	55.55	0	0.00	55.50	2	3,778	0.05%
2020/05/13	3	56.87	1	56.80	56.80	2	3,739	0.05%
2020/05/12	10	56.79	5	56.60	56.50	5	3,743	0.13%
2020/05/11	20	57.37	30.2	57.30	57.40	-10.2	3,742	-0.27%
2020/05/08	0	0.00	34	56.30	56.20	-34	3,714	-0.92%
2020/05/07	8	55.93	0	0.00	56.00	8	3,679	0.22%
2020/05/06	30	55.80	0	0.00	55.50	30	3,663	0.82%
2020/05/04	0	0.00	11	55.96	56.30	-11	3,626	-0.30%
2020/04/30	116	57.88	20	57.80	57.60	96	3,581	2.68%	大買/
2020/04/28	3.1	54.60	0	0.00	54.60	3.1	3,425	0.09%
2020/04/27	20	54.70	2	54.55	54.60	18	3,521	0.51%
2020/04/22	1	51.70	1	53.20	53.10	0	3,514	0.00%
2020/04/17	0	0.00	10	54.90	54.50	-10	3,472	-0.29%
2020/04/16	11	54.47	10	54.00	54.00	1	3,419	0.03%
2020/04/14	10	54.20	0	0.00	54.30	10	3,367	0.30%
2020/04/13	0	0.00	15	53.50	53.50	-15	3,353	-0.45%
2020/04/10	15	54.59	0	0.00	54.30	15	3,367	0.45%
2020/04/09	6	56.55	21	55.63	54.80	-15	3,354	-0.45%
2020/04/08	20	52.25	1	53.30	53.40	19	3,239	0.59%
2020/04/07	0	0.00	4	51.05	51.20	-4	3,189	-0.13%
2020/04/06	5	49.40	6	49.39	49.95	-1	3,167	-0.03%
2020/04/01	0	0.00	10	49.00	49.00	-10	3,164	-0.32%
2020/03/30	15	48.93	5	48.74	49.25	10	3,144	0.32%
2020/03/27	1	50.00	7	50.04	49.55	-6	3,154	-0.19%
2020/03/26	6	49.90	5	49.80	49.65	1	3,135	0.03%
2020/03/25	1	50.40	15	50.08	49.95	-14	3,165	-0.44%
2020/03/20	13	48.13	0	0.00	49.50	13	3,220	0.40%
2020/03/19	2	46.63	5	46.76	46.20	-3	3,172	-0.09%
2020/03/18	3	50.17	0	0.00	50.00	3	3,119	0.10%
2020/03/17	0	0.00	2	50.30	51.00	-2	3,177	-0.06%
2020/03/16	0	0.00	4.3	51.82	52.00	-4.3	3,134	-0.14%
2020/03/13	3	50.50	1	50.30	53.30	2	3,082	0.06%
2020/03/12	2	56.30	5	55.50	55.20	-3	2,982	-0.10%
2020/03/10	0	0.00	4	58.20	58.10	-4	2,910	-0.14%
2020/03/09	1	58.00	30	58.40	58.50	-29	2,907	-1.00%
2020/03/06	4	58.98	0	0.00	58.50	4	2,863	0.14%
2020/03/05	0	0.00	4	59.80	59.90	-4	2,843	-0.14%
2020/03/02	1	58.70	3	59.00	58.70	-2	2,850	-0.07%
2020/02/27	1	59.70	0	0.00	59.50	1	2,885	0.03%
2020/02/25	1	60.00	0	0.00	59.90	1	2,870	0.03%
2020/02/24	3	60.07	0	0.00	60.10	3	2,888	0.10%
2020/02/21	0	0.00	10	60.60	60.50	-10	2,895	-0.35%
2020/02/20	2	60.45	0	0.00	60.70	2	2,941	0.07%
2020/02/19	0	0.00	2	61.25	61.10	-2	2,964	-0.07%
2020/02/18	1	60.50	0	0.00	60.40	1	2,976	0.03%
2020/02/14	0.1	61.30	1	61.30	61.20	-0.9	3,032	-0.03%
2020/02/13	1	61.20	1	61.80	61.30	0	3,058	0.00%
2020/02/12	1.1	61.11	1	61.40	61.20	0.1	3,074	0.00%
2020/02/11	1	60.70	0	0.00	60.60	1	3,095	0.03%
2020/02/10	2	60.30	1	60.70	60.40	1	3,125	0.03%
2020/02/07	1	60.90	20	61.20	61.40	-19	3,186	-0.60%
2020/02/06	2	61.50	2	61.60	61.60	0	3,264	0.00%
2020/02/05	0	0.00	1	61.10	61.00	-1	3,438	-0.03%
2020/02/04	2	60.20	1	60.50	61.00	1	3,554	0.03%
2020/02/03	1	58.40	5	59.12	59.30	-4	3,564	-0.11%
2020/01/31	1	60.50	6	60.83	60.50	-5	3,521	-0.14%
2020/01/30	1	60.80	15	60.20	59.80	-14	3,507	-0.40%
2020/01/17	0	0.00	2	65.65	66.00	-2	3,405	-0.06%
2020/01/16	1	65.10	0	0.00	65.20	1	3,385	0.03%
2020/01/09	0.1	64.70	0	0.00	64.80	0.1	3,479	0.00%
2020/01/08	1	64.30	2	64.45	64.30	-1	3,487	-0.03%
2020/01/07	9	65.19	0	0.00	65.00	9	3,466	0.26%
2020/01/06	2	65.80	0	0.00	65.30	2	3,461	0.06%
2020/01/03	0	0.00	7	66.36	66.60	-7	3,467	-0.20%
2020/01/02	15	66.40	12	66.50	66.30	3	3,487	0.09%
2019/12/31	1	66.20	0	0.00	66.20	1	3,517	0.03%
2019/12/30	2	66.80	1	66.70	66.60	1	3,513	0.03%
2019/12/27	0	0.00	1	67.30	67.00	-1	3,513	-0.03%
2019/12/26	2	67.05	0	0.00	67.00	2	3,489	0.06%
2019/12/25	1	67.60	3	67.20	67.50	-2	3,498	-0.06%
2019/12/24	1	67.10	0	0.00	67.00	1	3,508	0.03%
2019/12/23	2	67.50	2	67.40	67.60	0	3,526	0.00%
2019/12/20	5	68.02	1	68.30	67.60	4	3,554	0.11%
2019/12/17	1	68.60	0.4	68.70	68.80	0.6	3,610	0.02%
2019/12/16	3	69.70	3	69.20	69.20	0	3,592	0.00%
2019/12/13	1	69.70	1	69.60	68.80	0	3,596	0.00%
2019/12/12	3	69.40	4	69.50	68.80	-1	3,555	-0.03%
2019/12/11	4	68.73	0	0.00	68.80	4	3,452	0.12%
2019/12/02	0	0.00	1	67.00	66.80	-1	3,372	-0.03%
2019/11/26	0	0.00	15	67.40	68.50	-15	3,338	-0.45%
2019/11/19	8	66.89	0	0.00	67.20	8	3,257	0.25%
2019/11/18	1	66.60	0	0.00	66.70	1	3,230	0.03%
2019/11/14	1	65.00	0	0.00	65.00	1	3,202	0.03%
2019/11/12	5	66.70	1	66.90	66.80	4	3,190	0.13%
2019/11/11	1	65.90	10	65.80	65.90	-9	3,172	-0.28%
2019/11/08	0	0.00	10	66.90	67.00	-10	3,142	-0.32%
2019/11/07	0	0.00	2	66.50	66.70	-2	3,104	-0.06%
2019/11/06	5	67.80	0	0.00	67.50	5	3,073	0.16%
2019/11/05	1	68.60	2	68.90	68.90	-1	3,033	-0.03%
2019/11/04	15	67.90	1	69.60	69.30	14	2,979	0.47%
2019/11/01	3	66.90	3	66.17	67.30	0	2,808	0.00%
2019/10/30	0	0.00	1	65.70	65.50	-1	2,742	-0.04%
2019/10/24	1	65.20	0	0.00	65.30	1	2,707	0.04%
2019/10/23	1	65.10	1	65.30	65.40	0	2,745	0.00%
2019/10/22	3	65.90	0	0.00	65.70	3	2,779	0.11%
2019/10/18	1	65.70	2	65.00	65.10	-1	2,783	-0.04%
2019/10/17	2	64.70	0	0.00	65.20	2	2,780	0.07%
2019/10/16	0	0.00	1	64.20	64.50	-1	2,760	-0.04%
2019/10/15	0	0.00	1	64.00	64.00	-1	2,766	-0.04%
2019/10/14	0	0.00	2	64.10	63.90	-2	2,818	-0.07%
2019/10/09	1	63.70	0	0.00	63.00	1	2,835	0.04%
2019/10/08	1	64.60	6	64.75	64.50	-5	2,855	-0.18%
2019/10/07	6	63.58	0	0.00	63.50	6	2,938	0.20%
2019/10/04	1	64.30	0	0.00	64.80	1	2,897	0.03%
2019/09/27	0	0.00	10	64.80	64.70	-10	2,847	-0.35%
2019/09/26	0	0.00	4	65.60	65.30	-4	2,822	-0.14%
2019/09/25	1	65.90	1	65.80	66.00	0	2,787	0.00%
2019/09/24	1	66.50	1	66.00	66.40	0	2,755	0.00%
2019/09/20	5	65.90	1	66.10	65.60	4	2,699	0.15%
2019/09/19	1	65.30	1	65.20	64.90	0	2,559	0.00%
2019/09/12	4	64.08	0	0.00	64.30	4	2,507	0.16%
2019/09/09	1	63.40	0	0.00	63.40	1	2,496	0.04%
2019/09/05	10	63.30	1	63.40	63.30	9	2,502	0.36%
2019/09/03	1	62.70	0	0.00	62.50	1	2,487	0.04%
2019/09/02	0	0.00	1	63.40	63.50	-1	2,485	-0.04%
2019/08/30	0	0.00	2	62.95	63.40	-2	2,492	-0.08%
2019/08/29	0	0.00	0.1	62.30	62.20	-0.1	2,467	0.00%
2019/08/28	1	62.30	0	0.00	62.20	1	2,465	0.04%
2019/08/27	1	62.70	0	0.00	63.20	1	2,451	0.04%
2019/08/23	0	0.00	1	63.70	64.30	-1	2,455	-0.04%
2019/08/22	0	0.00	1	63.40	63.40	-1	2,442	-0.04%
2019/08/16	2	62.60	1	62.80	62.80	1	2,439	0.04%
2019/08/07	2	60.50	0	0.00	60.20	2	2,408	0.08%
2019/08/06	1	59.40	1	60.40	60.80	0	2,402	0.00%
2019/08/05	1	60.90	0	0.00	60.50	1	2,382	0.04%
2019/08/02	2	61.55	0	0.00	61.30	2	2,362	0.08%
2019/07/29	0	0.00	7	64.60	64.80	-7	2,330	-0.30%
2019/07/24	0	0.00	4	66.90	66.70	-4	2,282	-0.18%
2019/07/23	0	0.00	5	67.52	67.30	-5	2,217	-0.23%
2019/07/19	2	67.10	0	0.00	67.00	2	2,171	0.09%
2019/07/18	0.2	66.80	0	0.00	66.80	0.2	2,149	0.01%
2019/07/17	1.2	66.63	0	0.00	66.80	1.2	2,178	0.06%
2019/07/12	0	0.00	3	66.47	66.10	-3	2,251	-0.13%
2019/07/11	1	66.10	0	65.90	65.90	1	2,258	0.04%
2019/07/10	0.2	64.00	0	0.00	64.20	0.2	2,213	0.01%
2019/07/05	2	64.60	0.8	64.60	64.60	1.2	2,382	0.05%
2019/07/04	0.2	64.20	0	0.00	64.40	0.2	2,475	0.01%
2019/07/02	0	0.00	2	64.00	64.10	-2	2,604	-0.08%
2019/06/26	0	0.00	1	63.40	63.20	-1	2,897	-0.03%
2019/06/25	0.2	63.60	0	0.00	63.60	0.2	2,931	0.01%
2019/06/21	0.3	63.90	0	0.00	64.20	0.3	2,957	0.01%
2019/06/20	3.2	63.69	2	63.40	63.60	1.2	2,925	0.04%
2019/06/19	0	0.00	2	62.00	62.10	-2	2,921	-0.07%
2019/06/17	2	61.80	0	0.00	61.80	2	2,902	0.07%
2019/06/14	2.3	62.27	0	0.00	62.10	2.3	2,889	0.08%
2019/06/12	0.2	62.10	0	0.00	61.80	0.2	3,043	0.01%
2019/06/04	0.2	61.80	0	0.00	61.60	0.2	3,079	0.01%
2019/05/31	1	61.00	1	61.40	61.50	0	3,098	0.00%
2019/05/30	3.3	60.80	2	61.00	60.90	1.3	3,080	0.04%
2019/05/22	1	61.00	0	0.00	61.00	1	3,152	0.03%
2019/05/21	0.2	61.70	0	0.00	61.60	0.2	3,173	0.01%
2019/05/17	2.2	60.91	0	0.00	60.70	2.2	3,173	0.07%
2019/05/15	0.1	62.90	0	0.00	62.70	0.1	3,145	0.00%
2019/05/13	0.1	64.10	0	0.00	64.00	0.1	3,151	0.00%
2019/05/10	0.2	66.20	0	0.00	66.20	0.2	3,151	0.01%
2019/05/09	1	67.30	0	0.00	66.10	1	3,183	0.03%
2019/05/08	0.2	68.00	0	0.00	67.70	0.2	3,142	0.01%
2019/05/07	0	0.00	4	68.55	69.40	-4	3,141	-0.13%
2019/05/06	12.2	67.33	0	0.00	67.30	12.2	3,145	0.39%
2019/04/30	10	69.00	0	0.00	69.20	10	3,097	0.32%
2019/04/29	0	0.00	2	69.50	69.40	-2	3,111	-0.06%
2019/04/26	1	68.60	2	69.35	68.90	-1	3,156	-0.03%
2019/04/25	0	0.00	4	69.60	69.80	-4	3,184	-0.13%
2019/04/23	1	68.50	0	0.00	70.00	1	3,261	0.03%
2019/04/22	20	69.50	0.8	69.50	69.50	19.2	3,237	0.59%
2019/04/19	1.2	71.17	1	70.40	70.00	0.2	3,250	0.01%
2019/04/18	4	73.00	0	0.00	71.10	4	3,247	0.12%
2019/04/16	21	71.48	0	0.00	71.20	21	3,099	0.68%
2019/04/15	1	70.00	15	70.26	71.10	-14	3,044	-0.46%
2019/04/11	8	67.50	0	0.00	67.30	8	2,906	0.28%
2019/04/10	1	67.40	0	0.00	67.30	1	2,869	0.03%
2019/04/08	6	66.47	0	0.00	66.70	6	2,753	0.22%
2019/04/02	0	0.00	13	64.68	64.80	-13	2,605	-0.50%
2019/04/01	30	64.07	5	64.02	63.80	25	2,515	0.99%
2019/03/29	0	0.00	3	61.97	61.50	-3	2,361	-0.13%
2019/03/26	1	62.00	1	62.30	62.30	0	2,285	0.00%
2019/03/25	2	61.50	0	0.00	61.80	2	2,271	0.09%
2019/03/22	0.2	62.70	0	0.00	62.60	0.2	2,252	0.01%
2019/03/21	1	63.50	0	0.00	63.60	1	2,241	0.04%
2019/03/19	0	0.00	2	62.60	63.00	-2	2,303	-0.09%
2019/03/14	1.2	61.85	0	0.00	62.00	1.2	2,213	0.05%
2019/03/08	0	0.00	1	61.00	61.00	-1	2,343	-0.04%
2019/03/07	0	0.00	1	61.50	61.60	-1	2,533	-0.04%
2019/03/06	1	62.10	0	0.00	62.20	1	2,592	0.04%
2019/03/04	2	61.90	0	0.00	62.20	2	2,653	0.08%
2019/02/26	5	63.28	0	0.00	62.60	5	2,632	0.19%
2019/02/25	1	63.30	0	0.00	63.50	1	2,614	0.04%
2019/02/22	1	62.30	0	0.00	62.30	1	2,616	0.04%
2019/02/21	0	0.00	0.1	62.20	62.20	-0.1	2,656	0.00%
2019/02/20	3	61.60	1	61.90	62.00	2	2,649	0.08%
2019/02/14	3	61.00	0	0.00	61.20	3	2,754	0.11%
2019/02/13	4.1	60.69	1	60.50	61.20	3.1	2,788	0.11%
2019/01/28	0	0.00	12	59.20	59.30	-12	2,712	-0.44%
2019/01/16	0	0.00	1	57.80	57.80	-1	2,703	-0.04%
2019/01/15	1	58.00	0	0.00	57.80	1	2,710	0.04%
2019/01/09	0	0.00	1	59.70	59.20	-1	2,704	-0.04%
2019/01/08	0	0.00	10	59.20	58.70	-10	2,689	-0.37%
2019/01/04	0.3	59.40	3.1	58.72	58.90	-2.9	2,752	-0.10%
2019/01/02	1	60.70	0	0.00	60.10	1	2,909	0.03%
2018/12/18	1	60.00	0	0.00	60.30	1	3,029	0.03%
2018/12/14	0	0.00	2	60.70	60.90	-2	3,075	-0.07%
2018/12/13	2	60.50	0	0.00	61.30	2	3,065	0.07%
2018/12/12	0	0.00	5	60.70	61.00	-5	3,043	-0.16%
2018/12/11	1	59.50	20	59.30	59.80	-19	3,016	-0.63%
2018/12/07	2	61.60	0	0.00	62.20	2	2,971	0.07%
2018/12/04	2	63.10	0	0.00	62.80	2	3,000	0.07%
2018/12/03	10	63.80	0	0.00	63.30	10	3,000	0.33%
2018/11/28	0	0.00	5	62.20	62.10	-5	2,739	-0.18%
2018/11/21	0	0.00	8	61.00	61.20	-8	2,730	-0.29%
2018/11/19	0	0.00	0.1	62.50	62.50	-0.1	2,640	0.00%
2018/11/16	0.9	62.90	0	0.00	62.50	0.9	2,639	0.04%
2018/11/15	1	62.60	0	0.00	62.90	1	2,650	0.04%
2018/11/02	1	66.20	0	0.00	66.70	1	2,624	0.04%
2018/11/01	2	66.00	3	66.20	66.00	-1	2,627	-0.04%
2018/10/31	1	65.00	1	65.60	65.60	0	2,634	0.00%
2018/10/26	1	63.60	0	0.00	64.00	1	2,630	0.04%
2018/10/25	2	63.70	1	63.90	63.80	1	2,632	0.04%
2018/10/24	0	0.00	1	65.70	65.00	-1	2,626	-0.04%
2018/10/19	0	0.00	13	66.30	67.10	-13	2,599	-0.50%
2018/10/16	1	65.40	0	0.00	65.20	1	2,760	0.04%
2018/10/11	11	65.67	0	0.00	64.00	11	2,844	0.39%
2018/10/09	1	71.20	0	0.00	70.80	1	2,746	0.04%
2018/10/08	0	0.00	6	71.90	71.80	-6	2,745	-0.22%
2018/10/05	0	0.00	4	72.30	72.10	-4	2,753	-0.15%
2018/10/04	0	0.00	2	73.40	73.20	-2	2,746	-0.07%
2018/10/03	0	0.00	2	74.05	74.00	-2	2,744	-0.07%
2018/10/02	0.1	74.20	0	0.00	74.00	0.1	2,753	0.00%
2018/09/28	0	0.00	2	74.95	74.50	-2	2,776	-0.07%
2018/09/27	0	0.00	1	74.80	74.50	-1	2,759	-0.04%
2018/09/26	0.1	74.80	0	0.00	74.80	0.1	2,749	0.00%
2018/09/25	1	74.00	0	0.00	74.50	1	2,751	0.04%
2018/09/21	0.1	73.20	1	73.00	73.00	-0.9	2,736	-0.03%
2018/09/20	0	0.00	9	72.80	72.60	-9	2,752	-0.33%
2018/09/10	1	74.20	0	0.00	73.50	1	2,801	0.04%
2018/09/05	2	77.45	0	0.00	77.00	2	2,752	0.07%
2018/09/04	0	0.00	10	78.20	78.20	-10	2,742	-0.36%
2018/08/31	0.2	77.90	0	0.00	78.00	0.2	2,746	0.01%
2018/08/29	2	78.20	0	0.00	78.10	2	2,803	0.07%
2018/08/28	10	78.00	0	0.00	78.00	10	2,797	0.36%
2018/08/24	0.2	77.20	0	0.00	77.20	0.2	2,795	0.01%
2018/08/22	0	0.00	1	77.70	77.70	-1	2,907	-0.03%
2018/08/20	0.2	75.50	0	0.00	75.50	0.2	2,880	0.01%
2018/08/15	0.2	73.50	15	73.90	73.50	-14.8	2,892	-0.51%
2018/08/13	0.2	75.80	0	0.00	75.80	0.2	2,874	0.01%
2018/08/10	0	0.00	1	77.60	77.60	-1	2,860	-0.03%
2018/08/08	0	0.00	1	78.10	78.00	-1	2,890	-0.03%
2018/08/07	2	77.40	1	77.90	77.40	1	2,934	0.03%
2018/08/06	2	77.60	1	77.30	77.70	1	2,953	0.03%
2018/08/03	0	0.00	1	77.10	77.00	-1	2,964	-0.03%
2018/08/02	1	76.50	0	0.00	76.50	1	2,963	0.03%
2018/08/01	1	76.70	0	0.00	77.20	1	2,958	0.03%
2018/07/30	0	0.00	4	76.00	76.40	-4	2,933	-0.14%
2018/07/26	0	0.00	2	75.90	76.30	-2	2,895	-0.07%
2018/07/25	25	76.22	0	0.00	75.80	25	2,889	0.87%
2018/07/24	2.2	79.45	18	79.47	80.00	-15.8	2,837	-0.56%
2018/07/23	5	78.40	0	0.00	78.80	5	2,711	0.18%
2018/07/20	2	78.25	7	77.96	78.30	-5	2,691	-0.19%
2018/07/19	0.1	78.40	0	0.00	78.40	0.1	2,671	0.00%
2018/07/18	0	0.00	3	77.17	77.50	-3	2,648	-0.11%
2018/07/17	9	76.01	0	0.00	75.60	9	2,580	0.35%
2018/07/16	6	75.82	0	0.00	75.50	6	2,560	0.23%
2018/07/12	2	74.10	0	0.00	74.00	2	2,607	0.08%
2018/07/05	1	73.00	0	0.00	72.70	1	2,658	0.04%
2018/07/04	0.1	73.20	0	0.00	73.20	0.1	2,677	0.00%
2018/06/29	1	74.50	3	74.50	74.60	-2	2,737	-0.07%
2018/06/26	1	72.10	0	0.00	72.50	1	2,738	0.04%
2018/06/25	1	72.80	0	0.00	72.80	1	2,720	0.04%
2018/06/22	2	73.35	0	0.00	73.30	2	2,716	0.07%
2018/06/21	1	74.10	0	0.00	74.00	1	2,690	0.04%
2018/06/20	2	74.10	0	0.00	74.20	2	2,712	0.07%
2018/06/15	2	75.50	0	0.00	75.10	2	2,693	0.07%
2018/06/12	1	76.70	0	0.00	76.70	1	2,731	0.04%
2018/06/07	10	77.50	0	0.00	78.00	10	2,831	0.35%
2018/06/06	1	77.00	0	0.00	77.00	1	2,826	0.04%
2018/06/04	1	75.50	0	0.00	75.50	1	2,800	0.04%
2018/06/01	1	74.20	0	0.00	74.70	1	2,791	0.04%
2018/05/31	1	74.00	0	0.00	73.80	1	2,810	0.04%
2018/05/30	1	74.30	0	0.00	74.20	1	2,753	0.04%
2018/05/29	0	0.00	10	75.30	75.40	-10	2,733	-0.37%
2018/05/25	0	0.00	3	75.30	75.10	-3	2,787	-0.11%
2018/05/23	1	73.40	0	0.00	73.30	1	2,769	0.04%
2018/05/22	10	73.90	0	0.00	74.00	10	2,812	0.36%
2018/05/17	0	0.00	3.8	74.44	74.00	-3.8	2,885	-0.13%
2018/05/16	2	74.50	0	0.00	74.20	2	2,893	0.07%
2018/05/15	5	76.00	1	75.40	75.20	4	2,918	0.14%
2018/05/14	11	78.01	0	0.00	78.00	11	3,054	0.36%
2018/05/11	2	77.40	3	77.60	77.30	-1	3,059	-0.03%
2018/05/10	0	0.00	0.5	76.60	76.60	-0.5	3,081	-0.02%
2018/05/09	1	75.60	0	0.00	76.40	1	3,120	0.03%
2018/05/08	5	76.00	0	0.00	75.80	5	3,151	0.16%
2018/04/27	1	73.80	0	0.00	73.90	1	3,334	0.03%
2018/04/25	1	71.70	0	0.00	74.90	1	3,411	0.03%
2018/04/24	2	73.35	0	0.00	72.80	2	3,429	0.06%
2018/04/23	6	75.22	1	75.00	74.90	5	3,419	0.15%
2018/04/18	1	76.40	0	0.00	76.30	1	3,440	0.03%
2018/04/17	0	0.00	1	77.60	77.50	-1	3,405	-0.03%
2018/04/16	1	78.20	0	0.00	78.60	1	3,410	0.03%
2018/04/13	2	78.70	0	0.00	78.50	2	3,451	0.06%
2018/04/12	2	78.35	0	0.00	78.50	2	3,452	0.06%
2018/03/30	0	0.00	7	80.19	80.00	-7	3,364	-0.21%
2018/03/29	0	0.00	2	78.10	78.10	-2	3,343	-0.06%
2018/03/27	1	78.60	10	78.50	78.40	-9	3,370	-0.27%
2018/03/26	2	78.00	14	78.00	78.00	-12	3,427	-0.35%
2018/03/22	3	79.57	0	0.00	79.30	3	3,466	0.09%
2018/03/20	4	78.83	2	79.00	79.00	2	3,488	0.06%
2018/03/19	1	79.30	0	0.00	79.30	1	3,476	0.03%
2018/03/16	3	79.37	0	0.00	79.10	3	3,490	0.09%
2018/03/15	4	79.45	1	80.10	79.60	3	3,438	0.09%
2018/03/14	3	80.07	4	80.10	80.10	-1	3,435	-0.03%
2018/03/13	0	0.00	0.4	81.90	81.70	-0.4	3,424	-0.01%
2018/03/12	0	0.00	15	81.04	81.20	-15	3,469	-0.43%
2018/03/09	1	80.00	1	80.20	79.70	0	3,486	0.00%
2018/03/08	1	79.00	0	0.00	79.00	1	3,472	0.03%
2018/03/07	0	0.00	1	79.20	78.90	-1	3,486	-0.03%
2018/03/06	0	0.00	1	78.90	78.90	-1	3,619	-0.03%
2018/03/05	1	78.50	0	0.00	78.50	1	3,701	0.03%
2018/03/02	0	0.00	1	78.90	78.90	-1	3,779	-0.03%
2018/03/01	1	80.10	0	0.00	79.70	1	3,870	0.03%
2018/02/23	0	0.00	2	79.50	79.40	-2	3,963	-0.05%
2018/02/22	1	78.70	9	78.91	79.00	-8	4,008	-0.20%
2018/02/21	1	79.60	0	0.00	80.30	1	3,997	0.03%
2018/02/09	5	76.16	15	78.57	78.50	-10	4,084	-0.24%
2018/02/07	0	0.00	1	80.80	80.30	-1	4,252	-0.02%
2018/02/06	4	79.58	1	79.00	78.70	3	4,506	0.07%
2018/02/05	1	82.40	0	0.00	82.90	1	4,409	0.02%
2018/02/02	0	0.00	5	84.20	84.10	-5	4,464	-0.11%
2018/01/30	1	84.20	0	0.00	83.50	1	4,616	0.02%
2018/01/26	1	85.60	0	0.00	85.60	1	4,648	0.02%
2018/01/25	0	0.00	1	86.80	86.70	-1	4,642	-0.02%
2018/01/24	2	85.80	1	86.40	86.50	1	4,754	0.02%
2018/01/23	0	0.00	1	86.50	86.20	-1	4,991	-0.02%
2018/01/22	0	0.00	1	87.10	86.90	-1	5,056	-0.02%
2018/01/19	1	88.50	1	88.10	87.40	0	5,104	0.00%
2018/01/18	2	87.30	0	0.00	86.70	2	5,113	0.04%
2018/01/16	1	86.70	0	0.00	86.50	1	5,143	0.02%
2018/01/15	7	86.33	0	0.00	86.20	7	5,168	0.14%
2018/01/12	10	85.85	0	0.00	85.60	10	5,232	0.19%
2018/01/11	0	0.00	1	84.60	84.60	-1	5,265	-0.02%
2018/01/10	5	84.78	0	0.00	84.10	5	5,311	0.09%
2018/01/08	0	0.00	1	85.00	85.30	-1	5,403	-0.02%
2018/01/03	0	0.00	2.1	85.00	85.10	-2.1	5,923	-0.03%