位速 (3508)-永豐金-鳳山券商分點個股進出

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

位速

(3508)

股價
24.30
漲跌
▼0.10
漲幅
-0.41%
成交量
122張
產業
上櫃其他電子類股
188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

位速 (3508)籌碼相關－永豐金-鳳山券商分點個股進出

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-鳳山券商分點個股進出
永豐金-鳳山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
2024/04/26	0	0.00	0	24.35	24.35	0	289	0.00%
2024/04/25	6	24.14	0	0.00	24.15	6	289	2.07%
2024/04/23	0	23.90	0	0.00	23.60	0	290	0.00%
2024/04/19	0	0.00	10	23.82	23.85	-10	288	-3.47%
2024/04/10	0	26.55	0	0.00	26.00	0	294	0.00%
2024/03/28	0	0.00	1	27.20	26.90	-1	292	-0.34%
2024/03/26	1	26.10	0	0.00	25.80	1	283	0.35%
2024/03/22	3	27.73	0	0.00	26.75	3	275	1.09%
2024/03/21	19	28.03	0	0.00	28.00	19	263	7.22%
2024/03/20	3	27.00	0	0.00	28.20	3	239	1.25%
2024/03/19	0	0.00	0	24.00	25.65	0	207	-0.02%
2024/03/18	0	0.00	0	23.60	23.35	0	200	0.00%
2024/03/15	0	23.10	1.1	23.02	23.05	-1.1	201	-0.55%
2024/03/14	0	24.00	0	0.00	23.55	0	200	0.00%
2024/03/13	0	24.30	1	24.05	24.00	-1	200	-0.50%
2024/03/12	0	24.90	0	0.00	24.65	0	200	0.00%
2024/03/11	0	23.90	0	0.00	24.65	0	198	0.00%
2024/03/06	1	25.30	0	0.00	25.25	1	189	0.53%
2024/03/04	0	26.30	0	0.00	26.05	0	182	0.00%
2024/03/01	0	28.50	0	0.00	26.20	0	180	0.00%
2024/02/29	0	26.45	0	0.00	26.20	0	180	0.00%
2024/02/02	0	27.20	0	0.00	26.70	0	176	0.00%
2024/01/24	0	0.00	0.1	28.40	27.85	-0.1	201	-0.03%
2024/01/22	1.2	27.26	0	0.00	27.35	1.2	200	0.60%
2024/01/17	0.3	27.80	0	0.00	27.30	0.3	199	0.15%
2024/01/15	0.1	28.25	0	0.00	28.00	0.1	197	0.05%
2024/01/08	0	0.00	0.3	29.10	28.90	-0.3	196	-0.15%
2024/01/05	0	0.00	4	27.90	28.05	-4	185	-2.15%
2023/12/25	1	28.70	0	0.00	28.70	1	183	0.55%
2023/12/08	0	28.25	0	0.00	28.35	0	172	0.00%
2023/12/07	0	0.00	5	28.37	28.35	-5	171	-2.91%
2023/12/06	1	28.45	0	0.00	28.60	1	170	0.59%
2023/11/29	0	29.50	0	0.00	29.20	0	204	0.00%
2023/11/27	0.1	29.10	0	0.00	29.20	0.1	205	0.05%
2023/11/22	0	0.00	7	29.45	29.60	-7	203	-3.43%
2023/11/15	0	0.00	0	29.40	28.75	0	204	0.00%
2023/11/10	0	28.40	0	0.00	28.35	0	204	0.00%
2023/11/07	0	0.00	1	29.60	29.00	-1	208	-0.48%
2023/11/06	1	30.30	0	30.29	30.00	1	207	0.46%
2023/11/03	0	0.00	2	29.55	30.00	-2	198	-1.01%
2023/10/31	0	0.00	1	27.20	27.05	-1	192	-0.52%
2023/10/23	0	27.60	0	0.00	27.85	0	212	0.00%
2023/10/20	2	27.60	0	0.00	28.00	2	218	0.91%
2023/10/03	1	29.80	0	0.00	29.60	1	373	0.27%
2023/09/28	2	29.83	0	0.00	29.70	2	383	0.52%
2023/09/20	0	30.85	0	0.00	30.15	0	395	0.00%
2023/09/13	0	30.00	0	0.00	29.90	0	386	0.00%
2023/09/07	2	31.35	0	0.00	31.25	2	403	0.50%
2023/09/05	0	0.00	2	32.20	32.20	-2	393	-0.51%
2023/08/24	0.1	30.05	0	0.00	29.65	0.1	439	0.02%
2023/08/09	0.1	30.20	0	0.00	30.05	0.1	530	0.02%
2023/08/04	0	0.00	2	30.60	30.55	-2	531	-0.38%
2023/08/02	0	0.00	1	30.65	30.70	-1	530	-0.19%
2023/08/01	0.4	31.26	0	0.00	31.00	0.4	527	0.08%
2023/07/28	0	31.60	0	0.00	31.70	0	520	0.00%
2023/07/26	0.3	31.15	0	0.00	30.85	0.3	519	0.06%
2023/07/17	0	0.00	0	33.70	33.65	0	507	0.00%
2023/07/14	1	34.45	0	0.00	35.65	1	494	0.20%
2023/07/12	0	0.00	1	33.49	33.20	-1	422	-0.24%
2023/07/10	0.1	31.00	0	0.00	30.60	0.1	406	0.02%
2023/07/07	1	31.20	0	0.00	31.15	1	409	0.24%
2023/07/06	1	31.75	0	0.00	31.90	1	410	0.24%
2023/07/03	0	0.00	2	31.55	31.50	-2	405	-0.49%
2023/06/30	0	0.00	1	31.60	31.55	-1	406	-0.25%
2023/06/27	0	0.00	1	31.85	31.70	-1	423	-0.24%
2023/06/26	0	0.00	2	32.18	31.90	-2	426	-0.47%
2023/06/21	0	32.45	5	32.25	32.25	-5	431	-1.16%
2023/06/20	0	0.00	0.5	32.25	32.25	-0.5	434	-0.10%
2023/06/19	2	33.23	1	32.30	32.35	1	438	0.23%
2023/06/16	0	32.35	0	0.00	32.95	0	437	0.00%
2023/06/15	1	31.90	0	0.00	32.00	1	434	0.23%
2023/06/14	0	0.00	0.1	32.50	32.00	-0.1	434	-0.02%
2023/06/12	0	0.00	1	33.55	32.45	-1	440	-0.23%
2023/06/07	2	33.80	0	0.00	33.80	2	456	0.44%
2023/06/05	0	0.00	0.3	35.90	35.50	-0.3	492	-0.06%
2023/06/02	1	34.55	0	0.00	34.30	1	483	0.21%
2023/06/01	0	0.00	2	34.35	34.20	-2	482	-0.41%
2023/05/29	2	35.60	1	35.40	35.35	1	494	0.20%
2023/05/26	9	35.60	3	35.28	35.20	6	499	1.20%
2023/05/25	0	32.45	1	32.50	34.50	-1	522	-0.19%
2023/05/22	1	31.90	1	31.30	32.20	0	551	0.00%
2023/05/19	0	0.00	1	31.10	31.10	-1	551	-0.18%
2023/05/12	0	0.00	0	30.45	30.65	0	581	0.00%
2023/05/11	0.3	31.10	0	0.00	30.35	0.3	596	0.05%
2023/05/10	1	31.10	0	0.00	31.10	1	607	0.16%
2023/05/09	1	31.00	0	0.00	30.90	1	624	0.16%
2023/05/08	0	0.00	0	31.60	31.45	0	667	0.00%
2023/05/05	0	0.00	0	32.20	31.60	0	782	0.00%
2023/04/28	2	33.00	0	0.00	33.00	2	845	0.24%
2023/04/21	1	34.30	0	0.00	33.10	1	867	0.12%
2023/04/19	1	35.05	7	34.90	34.85	-6	884	-0.68%
2023/04/12	0	0.00	1	36.50	36.55	-1	1,049	-0.10%
2023/04/07	1	36.05	0	0.00	35.80	1	1,064	0.09%
2023/03/31	0	35.85	1	35.55	35.85	-1	1,082	-0.09%
2023/03/30	3	35.60	0	0.00	35.85	3	1,085	0.28%
2023/03/28	0	36.20	0	0.00	36.00	0	1,111	0.00%
2023/03/20	0	0.00	1	36.20	36.25	-1	1,198	-0.08%
2023/03/17	1	35.90	0	0.00	36.20	1	1,214	0.08%
2023/03/16	2	36.28	0	0.00	35.75	2	1,234	0.16%
2023/03/14	0	37.59	0	0.00	37.05	0	1,275	0.00%
2023/03/10	1	38.40	2	38.40	38.20	-1	1,433	-0.07%
2023/03/09	1	39.95	1.1	40.09	39.60	0	1,474	0.00%
2023/03/08	0	38.35	0	0.00	38.45	0	1,490	0.00%
2023/03/06	0	39.32	0	0.00	39.00	0	1,493	0.00%
2023/03/03	0	38.65	1	38.30	38.35	-1	1,496	-0.07%
2023/03/01	1	39.65	0	0.00	39.25	1	1,486	0.07%
2023/02/24	2	39.58	2	39.15	39.35	0	1,478	0.00%
2023/02/23	3	40.02	3.2	40.15	40.05	-0.2	1,457	-0.01%
2023/02/21	2.1	39.06	1	39.60	39.20	1.1	1,409	0.07%
2023/02/20	1	38.85	1	39.30	39.10	0	1,392	0.00%
2023/02/17	0.1	38.50	2	38.08	38.30	-1.9	1,384	-0.14%
2023/02/15	1	37.21	0	0.00	37.55	1	1,392	0.07%
2023/02/14	1	38.20	2	37.95	37.80	-1	1,394	-0.07%
2023/02/13	0	0.00	15	38.40	38.00	-15	1,402	-1.07%
2023/02/10	2	38.75	0	0.00	38.50	2	1,419	0.14%
2023/02/09	0	39.50	4	39.28	39.15	-4	1,430	-0.28%
2023/02/08	2	39.00	1	38.85	39.05	1	1,466	0.07%
2023/02/07	4	39.05	0	0.00	38.90	4	1,509	0.26%
2023/02/06	1	40.00	0	0.00	40.00	1	1,513	0.07%
2023/02/03	1	40.85	19	40.33	39.45	-18	1,473	-1.22%
2023/02/02	0	0.00	3	40.75	40.75	-3	1,361	-0.22%
2023/02/01	0	0.00	0	37.30	37.05	0	1,316	0.00%
2023/01/16	0	0.00	5	35.70	35.50	-5	1,302	-0.38%
2023/01/13	0	0.00	6	36.10	35.85	-6	1,301	-0.46%
2023/01/12	6	37.04	0	0.00	36.90	6	1,292	0.46%
2023/01/11	0	37.00	0	0.00	36.90	0	1,290	0.00%
2023/01/09	0	38.15	2	37.85	37.65	-2	1,286	-0.15%
2023/01/04	2	39.10	1	38.40	37.95	1	1,267	0.08%
2023/01/03	7	39.21	2	38.70	38.50	5	1,238	0.40%
2022/12/30	4	37.35	1	37.80	38.95	3	1,195	0.25%
2022/12/29	4	35.54	0	0.00	35.45	4	1,128	0.35%
2022/12/26	14	36.60	19	36.49	36.45	-5	1,135	-0.44%
2022/12/23	0	0.00	24	35.90	35.70	-24	1,133	-2.12%
2022/12/22	10	36.80	32	36.19	36.25	-22	1,136	-1.94%
2022/12/21	2	36.68	11	36.25	36.40	-9	1,147	-0.78%
2022/12/20	6	38.58	0	0.00	36.80	6	1,147	0.52%
2022/12/19	14	37.75	6	37.55	37.35	8	1,144	0.70%
2022/12/16	11	37.90	2	37.90	37.80	9	1,128	0.80%
2022/12/14	0	0.00	3	35.95	35.85	-3	1,079	-0.28%
2022/12/12	7	35.90	0	0.00	36.20	7	1,078	0.65%
2022/12/09	24	37.56	4	37.25	36.85	20	1,078	1.86%
2022/12/08	2	37.05	0	0.00	37.60	2	1,071	0.19%
2022/12/07	3	36.80	0	0.00	35.50	3	1,060	0.28%
2022/12/06	4	37.53	0	0.00	36.80	4	1,055	0.38%
2022/12/05	0	0.00	0	39.20	38.90	0	1,040	0.00%
2022/12/02	34	37.71	12	39.48	39.70	22	987	2.23%
2022/12/01	0	0.00	5	39.30	39.30	-5	890	-0.56%
2022/11/30	3	33.90	0	35.20	35.75	3	853	0.35%
2022/11/24	0	32.00	0	0.00	31.65	0	900	0.00%
2022/11/10	0	0.00	1	32.90	32.15	-1	1,302	-0.08%
2022/11/09	10	33.47	1	33.85	33.30	9	1,367	0.66%
2022/11/08	0	0.00	5	34.04	33.55	-5	1,476	-0.34%
2022/11/04	2.1	34.33	10	34.05	34.00	-7.9	1,742	-0.45%
2022/11/03	17	32.31	0	0.00	34.00	17	1,885	0.90%
2022/11/01	0	0.00	1	28.25	28.15	-1	2,025	-0.05%
2022/10/31	0.1	27.65	0	0.00	27.65	0.1	2,139	0.01%
2022/10/25	0	0.00	1	27.15	26.85	-1	2,970	-0.03%
2022/10/20	0	28.65	0	0.00	28.60	0	4,106	0.00%
2022/10/17	5	27.65	0	0.00	29.05	5	5,293	0.09%
2022/10/14	0	0.00	1	28.75	28.75	-1	6,112	-0.02%
2022/10/07	0	0.00	1	31.65	31.70	-1	7,610	-0.01%
2022/10/04	0	30.10	0	0.00	30.40	0	7,831	0.00%
2022/10/03	0	0.00	1	29.45	29.90	-1	7,868	-0.01%
2022/09/30	1	29.80	0	0.00	30.05	1	7,907	0.01%
2022/09/29	0	0.00	2	31.15	31.05	-2	7,963	-0.03%
2022/09/28	2	30.38	2	31.40	31.40	0	8,031	0.00%
2022/09/19	1	36.30	1	36.00	35.65	0	10,204	0.00%
2022/09/12	0	0.00	5	38.45	38.45	-5	11,724	-0.04%
2022/09/08	0	0.00	5	36.90	36.35	-5	11,720	-0.04%
2022/09/07	0	0.00	1	37.30	36.70	-1	11,724	-0.01%
2022/09/06	0	0.00	6	38.60	37.30	-6	11,725	-0.05%
2022/09/05	1	38.75	5	39.07	38.75	-4	11,727	-0.03%
2022/09/02	21	40.34	0	0.00	39.75	21	11,734	0.18%
2022/09/01	3	39.00	0	0.00	38.95	3	11,697	0.03%
2022/08/31	1	40.35	0	0.00	40.35	1	11,683	0.01%
2022/08/30	0	0.00	5	38.80	38.65	-5	11,656	-0.04%
2022/08/29	0	0.00	3	37.95	38.50	-3	11,646	-0.03%
2022/08/25	1	39.80	1	39.80	39.70	0	11,615	0.00%
2022/08/24	2	39.40	1	40.15	39.10	1	11,629	0.01%
2022/08/23	1	39.25	1	39.55	39.75	0	11,623	0.00%
2022/08/22	2	40.85	2	40.05	40.05	0	11,606	0.00%
2022/08/19	5	42.59	8	42.09	41.50	-3	11,575	-0.03%
2022/08/18	4	42.21	5	42.47	42.00	-1	11,478	-0.01%
2022/08/17	3	42.83	1	42.35	42.00	2	11,396	0.02%
2022/08/16	2	43.23	3	42.68	41.70	-1	11,313	-0.01%
2022/08/15	9	41.66	9	41.44	42.95	0	11,246	0.00%
2022/08/12	2	42.53	6	42.70	42.05	-4	11,130	-0.04%
2022/08/11	6	43.15	10	43.12	42.30	-4	11,029	-0.04%
2022/08/10	15	42.30	7	42.30	42.40	8	10,857	0.07%
2022/08/09	7	41.45	9	41.53	41.20	-2	10,680	-0.02%
2022/08/08	1	40.10	2	40.15	41.65	-1	10,595	-0.01%
2022/08/05	8	41.23	9	41.31	41.50	-1	10,501	-0.01%
2022/08/04	71	40.76	69	41.57	40.30	2	10,398	0.02%
2022/08/03	16	44.67	9	44.99	43.55	7	10,184	0.07%
2022/08/02	4	44.03	2	43.48	43.50	2	9,934	0.02%
2022/08/01	6	45.73	6	45.41	45.05	0	9,828	0.00%
2022/07/29	13	45.19	25	45.01	45.10	-12	9,632	-0.12%
2022/07/28	45	46.64	35	46.25	45.15	10	9,340	0.11%
2022/07/27	16	43.23	14	43.34	43.70	2	8,682	0.02%
2022/07/26	14	44.69	15	43.99	43.70	-1	8,585	-0.01%
2022/07/25	57	45.06	58	45.10	45.75	-1	8,463	-0.01%
2022/07/22	31	45.77	28	45.60	45.10	3	8,209	0.04%
2022/07/21	32	44.90	34	45.35	45.20	-2	7,572	-0.03%
2022/07/20	33	43.85	25	44.20	43.20	8	6,773	0.12%
2022/07/19	31	46.14	33.6	45.52	43.20	-2.6	6,290	-0.04%
2022/07/18	2	45.78	3	47.60	47.60	-1	5,528	-0.02%
2022/07/15	9	43.43	7.5	42.89	43.30	1.5	5,415	0.03%
2022/07/14	9.6	42.62	11.1	41.86	43.70	-1.5	5,338	-0.03%
2022/07/13	9.5	41.33	12	40.17	39.85	-2.5	5,225	-0.05%
2022/07/12	3	38.60	1	38.50	38.50	2	5,175	0.04%
2022/07/11	2	38.70	2	38.75	38.40	0	5,165	0.00%
2022/07/08	1	37.70	2	38.50	37.55	-1	5,134	-0.02%
2022/07/07	7	39.01	0	0.00	39.40	7	5,117	0.14%
2022/07/06	4	39.84	7	40.00	38.35	-3	5,067	-0.06%
2022/07/05	8	41.94	3	39.90	42.60	5	5,017	0.10%
2022/07/04	3	38.30	0	0.00	39.30	3	4,913	0.06%
2022/07/01	1	38.00	3	37.50	37.75	-2	4,865	-0.04%
2022/06/30	0	0.00	4	38.03	37.00	-4	4,797	-0.08%
2022/06/29	12	39.76	7	39.14	39.00	5	4,727	0.11%
2022/06/28	12	42.26	7	42.70	41.50	5	4,078	0.12%
2022/06/24	0	0.00	5	35.03	36.30	-5	3,025	-0.17%
2022/06/23	17	31.87	16	31.64	33.00	1	2,608	0.04%
2022/06/22	3	30.27	8	31.06	31.45	-5	1,846	-0.27%
2022/06/13	1	32.05	1	31.60	30.20	0	1,809	0.00%
2022/06/10	0	0.00	0.1	33.60	33.10	-0.1	1,824	0.00%
2022/06/07	1	33.40	1	33.45	33.30	0	1,923	0.00%
2022/05/23	0.4	34.89	0	0.00	34.70	0.4	2,788	0.01%
2022/05/20	3	34.43	0	0.00	34.10	3	2,872	0.10%
2022/05/13	1	32.30	0	0.00	32.90	1	3,379	0.03%
2022/05/12	1	32.70	1	33.05	31.75	0	3,463	0.00%
2022/05/11	0	0.00	1	33.05	32.90	-1	3,550	-0.03%
2022/05/09	0.6	32.66	0	0.00	32.40	0.6	4,386	0.01%
2022/05/05	0	0.00	1	35.50	35.10	-1	4,707	-0.02%
2022/05/04	2	35.20	0	0.00	35.45	2	4,885	0.04%
2022/05/03	5	34.10	25	33.83	34.40	-20	4,996	-0.40%
2022/04/29	2	35.63	0	0.00	34.10	2	5,079	0.04%
2022/04/27	1	33.15	2	33.38	33.80	-1	5,195	-0.02%
2022/04/25	1	35.35	1	35.70	34.40	0	5,294	0.00%
2022/04/14	0	0.00	4	41.93	41.20	-4	6,261	-0.06%
2022/04/13	0	0.00	0.2	42.10	42.05	-0.2	6,422	0.00%
2022/04/12	0	0.00	1	41.30	41.00	-1	6,559	-0.02%
2022/04/11	0	0.00	6	41.25	41.05	-6	6,743	-0.09%
2022/04/07	1	42.00	0	0.00	41.55	1	7,133	0.01%
2022/03/30	1	44.25	0	0.00	44.30	1	7,160	0.01%
2022/03/25	0	0.00	1	42.90	42.90	-1	7,078	-0.01%
2022/03/24	0	0.00	2	44.73	44.80	-2	7,051	-0.03%
2022/03/23	3	43.10	0	0.00	43.15	3	7,054	0.04%
2022/03/22	0	0.00	0.1	42.95	42.90	-0.1	7,852	0.00%
2022/03/21	1	43.70	1	42.30	42.00	0	8,740	0.00%
2022/03/18	1	41.60	0	0.00	42.45	1	9,458	0.01%
2022/03/17	2	41.40	2	41.65	41.70	0	10,427	0.00%
2022/03/16	0	0.00	2	39.78	40.10	-2	12,343	-0.02%
2022/03/15	0	0.00	5	39.30	39.30	-5	13,401	-0.04%
2022/03/14	2	41.60	0	0.00	41.85	2	15,534	0.01%
2022/03/10	1	43.30	1	43.80	42.60	0	18,201	0.00%
2022/03/08	4	43.50	0	0.00	41.85	4	18,787	0.02%
2022/03/07	7	46.09	5	44.32	44.20	2	18,870	0.01%
2022/03/04	3	48.50	1.1	48.84	47.90	1.9	18,949	0.01%
2022/03/03	14	50.17	17	50.46	49.45	-3	18,935	-0.02%
2022/03/02	16	47.83	13	49.80	49.35	3	18,785	0.02%
2022/03/01	2.3	47.18	5	47.70	47.70	-2.7	18,648	-0.01%
2022/02/24	2	46.35	1	45.90	44.50	1	18,732	0.01%
2022/02/22	6	46.64	3	46.18	46.10	3	18,769	0.02%
2022/02/21	0	0.00	1	48.25	47.60	-1	18,758	-0.01%
2022/02/18	1.2	48.06	2	48.65	48.90	-0.9	18,862	0.00%
2022/02/17	3	48.38	4	47.83	48.40	-1	19,093	-0.01%
2022/02/16	7	48.14	16	48.60	48.35	-9	20,235	-0.04%
2022/02/15	1	47.30	0	0.00	45.95	1	21,622	0.00%
2022/02/14	29	47.71	7	47.39	46.65	22	23,338	0.09%
2022/02/11	6.2	50.52	0	0.00	50.10	6.2	24,113	0.03%
2022/02/10	7	52.31	3	51.93	51.20	4	24,983	0.02%
2022/02/09	5	51.96	6	52.60	51.90	-1	25,107	0.00%
2022/02/08	1	47.80	3	48.78	49.20	-2	25,122	-0.01%
2022/02/07	1	44.35	8	44.89	48.70	-7	25,336	-0.03%
2022/01/26	7	46.46	9	46.45	46.00	-2	25,455	-0.01%
2022/01/25	4	48.08	2	46.35	45.05	2	26,009	0.01%
2022/01/24	2	49.50	0	0.00	49.25	2	26,498	0.01%
2022/01/21	2	50.15	6	50.47	50.10	-4	26,725	-0.01%
2022/01/20	6	51.83	0	0.00	51.50	6	26,667	0.02%
2022/01/19	2	51.60	4	52.70	53.00	-2	27,151	-0.01%
2022/01/18	13	53.58	9	53.53	52.50	4	27,338	0.01%
2022/01/17	7	54.07	2	54.60	53.80	5	27,382	0.02%
2022/01/14	8	51.98	5	51.70	51.80	3	27,648	0.01%
2022/01/13	2	54.40	5	53.64	54.00	-3	27,715	-0.01%
2022/01/12	5	55.46	5	56.44	54.70	0	27,639	0.00%
2022/01/11	1	54.40	6	55.03	55.00	-5	27,401	-0.02%
2022/01/10	7	58.53	0	0.00	58.60	7	27,261	0.03%
2022/01/07	3	58.60	0	0.00	58.20	3	27,170	0.01%
2022/01/06	6	64.33	0	0.00	62.10	6	26,998	0.02%
2022/01/05	7	64.33	21	63.00	63.00	-14	26,823	-0.05%
2022/01/04	5	67.74	18	66.33	66.20	-13	26,657	-0.05%
2022/01/03	20	72.37	9	70.87	68.50	11	26,455	0.04%
2021/12/29	0	0.00	1	70.70	70.70	-1	26,014	0.00%
2021/12/27	0	0.00	2	69.35	69.50	-2	25,957	-0.01%
2021/12/24	0	0.00	4	69.65	69.10	-4	25,933	-0.02%
2021/12/21	0	0.00	5	65.00	65.00	-5	25,843	-0.02%
2021/12/20	0	0.00	1	63.50	64.60	-1	25,821	0.00%
2021/12/17	1	62.20	2	62.70	63.20	-1	25,794	0.00%
2021/12/16	20	70.57	8	69.84	69.10	12	25,719	0.05%
2021/12/15	38	67.61	33	68.70	69.00	5	24,885	0.02%
2021/12/14	38	66.94	34	65.85	65.50	4	23,972	0.02%
2021/12/13	23	71.85	35	72.06	68.50	-12	23,267	-0.05%
2021/12/10	38	69.83	32.5	69.70	69.60	5.5	22,289	0.02%
2021/12/09	25.5	70.21	29.5	70.58	70.00	-4	20,311	-0.02%
2021/12/08	44.5	71.13	45.5	70.90	65.80	-1	19,204	-0.01%
2021/12/07	38.3	65.49	44.3	66.67	67.80	-6	17,027	-0.04%
2021/12/06	76.5	57.25	75	57.79	61.70	1.5	15,747	0.01%
2021/12/03	7	53.61	26	55.55	56.10	-19	14,291	-0.13%
2021/12/02	4	53.83	7	54.13	51.00	-3	13,989	-0.02%
2021/12/01	9	56.24	16.4	55.14	56.50	-7.4	13,671	-0.05%
2021/11/30	11.4	53.53	5.9	52.94	52.90	5.5	13,502	0.04%
2021/11/29	2.3	49.39	6	47.43	49.10	-3.7	13,356	-0.03%
2021/11/26	0	0.00	8	49.63	48.80	-8	13,285	-0.06%
2021/11/25	9.6	53.33	1	52.50	52.10	8.6	13,211	0.07%
2021/11/24	0	0.00	24	50.75	52.00	-24	13,134	-0.18%
2021/11/23	12.8	50.81	4	49.33	49.00	8.8	13,064	0.07%
2021/11/22	6	55.50	2	55.20	54.30	4	12,932	0.03%
2021/11/19	4	54.93	0.8	55.25	55.00	3.2	12,867	0.02%
2021/11/18	1	53.80	18	53.65	53.50	-17	12,751	-0.13%
2021/11/17	22	54.96	1	54.50	55.00	21	12,670	0.17%
2021/11/16	23	55.93	20	55.19	53.40	3	12,508	0.02%
2021/11/15	47	57.94	59	58.69	59.20	-12	12,221	-0.10%
2021/11/12	106	52.55	42	53.12	53.90	64	10,981	0.58%	大買/
2021/11/11	63	47.16	62	47.71	49.00	1	9,374	0.01%
2021/11/10	22	42.77	23	43.37	44.55	-1	7,524	-0.01%
2021/11/09	98	37.73	95	38.43	40.50	3	6,650	0.05%
2021/11/08	10	34.35	33	35.69	36.85	-23	5,681	-0.40%
2021/11/05	31	33.81	17	33.58	33.50	14	5,175	0.27%
2021/11/04	16	34.93	17	34.75	33.25	-1	4,679	-0.02%
2021/11/03	10	33.74	20	34.86	35.20	-10	4,353	-0.23%
2021/11/02	19	35.10	21	34.87	35.00	-2	4,000	-0.05%
2021/11/01	23	33.56	4	33.85	34.20	19	3,237	0.59%
2021/10/29	16	29.46	24	29.96	31.10	-8	2,623	-0.30%
2021/10/28	2	28.70	11	28.42	28.30	-9	2,293	-0.39%
2021/10/27	88	29.69	57	29.30	29.50	31	2,174	1.43%
2021/10/26	31	26.53	33	27.27	28.25	-2	1,615	-0.12%
2021/10/25	3	25.50	8	25.19	25.70	-5	1,366	-0.37%
2021/10/22	17	26.02	22	25.96	26.15	-5	1,234	-0.40%
2021/10/21	20	24.38	7	24.39	24.65	13	743	1.75%
2021/10/20	6	22.26	2	22.03	22.45	4	575	0.70%
2021/09/30	0	0.00	2	20.75	21.05	-2	696	-0.29%
2021/08/27	0	0.00	3	20.10	20.00	-3	654	-0.46%
2021/08/26	0	0.00	5	20.25	20.30	-5	657	-0.76%
2021/08/16	5	20.75	0	0.00	20.00	5	727	0.69%
2021/08/13	0	0.00	5	21.32	20.85	-5	722	-0.69%
2021/08/11	0	20.85	0	0.00	20.10	0	728	0.00%
2021/08/03	0	0.00	15	22.10	22.40	-15	801	-1.87%
2021/07/26	0	0.00	8	23.25	23.45	-8	862	-0.93%
2021/07/20	0	0.00	2	23.10	22.55	-2	890	-0.22%
2021/07/19	0	0.00	1	22.95	23.45	-1	897	-0.11%
2021/07/16	13	23.36	2	23.05	23.15	11	937	1.17%
2021/07/08	0	0.00	4	22.75	22.70	-4	1,114	-0.36%
2021/07/07	11	23.49	3	23.27	23.25	8	1,190	0.67%
2021/07/05	2	23.40	0	0.00	22.90	2	1,378	0.15%
2021/07/02	0	0.00	1	21.30	21.40	-1	1,595	-0.06%
2021/06/24	1	22.40	0	0.00	22.40	1	1,777	0.06%
2021/06/21	10	21.75	0	0.00	21.05	10	1,803	0.55%
2021/06/18	0	0.00	3	21.25	22.20	-3	1,813	-0.17%
2021/06/09	3	21.95	0	0.00	21.95	3	1,964	0.15%
2021/06/04	2	22.25	3	21.90	21.90	-1	1,995	-0.05%
2021/05/28	0	0.00	4	22.75	22.45	-4	2,065	-0.19%
2021/05/24	7	21.07	3	21.08	21.40	4	2,128	0.19%
2021/05/12	5	22.25	0	0.00	21.10	5	2,331	0.21%
2021/05/11	0	0.00	1	23.40	23.15	-1	2,302	-0.04%
2021/05/03	0	0.00	6	26.63	26.30	-6	2,280	-0.26%
2021/04/26	1	28.85	2	28.95	28.65	-1	2,270	-0.04%
2021/04/23	2	27.80	0	0.00	28.40	2	2,295	0.09%
2021/04/22	2	29.00	1	28.55	27.80	1	2,304	0.04%
2021/04/21	8	30.43	4	29.60	29.50	4	2,278	0.18%
2021/04/20	3	28.70	7	29.54	30.45	-4	2,260	-0.18%
2021/04/16	3	30.25	0	0.00	30.00	3	2,252	0.13%
2021/04/15	9	30.60	9	30.25	30.20	0	2,264	0.00%
2021/04/14	0	0.00	9	31.19	30.90	-9	2,252	-0.40%
2021/04/13	16	31.60	9	31.14	30.50	7	2,271	0.31%
2021/04/12	7	31.64	4	32.29	31.95	3	2,334	0.13%
2021/04/09	6	30.72	3	30.62	30.95	3	2,253	0.13%
2021/04/08	6	30.50	5	30.41	29.90	1	2,167	0.05%
2021/04/07	3	28.73	4	28.43	28.20	-1	2,018	-0.05%
2021/04/06	0	0.00	1	26.90	26.95	-1	1,955	-0.05%
2021/04/01	5	26.65	8	26.39	26.35	-3	1,970	-0.15%
2021/03/30	2	25.50	0	0.00	25.65	2	2,037	0.10%
2021/03/29	0	0.00	1	25.70	25.60	-1	2,041	-0.05%
2021/03/18	0	0.00	1	26.70	25.95	-1	3,546	-0.03%
2021/03/17	0	0.00	1	25.90	26.20	-1	3,602	-0.03%
2021/03/15	0	0.00	1	25.20	25.75	-1	3,640	-0.03%
2021/03/11	2	25.00	0	0.00	25.00	2	3,819	0.05%
2021/03/10	0	0.00	2	24.50	24.25	-2	3,890	-0.05%
2021/03/05	6	25.44	5	25.03	24.60	1	4,003	0.02%
2021/03/03	0	0.00	2	24.90	24.60	-2	3,913	-0.05%
2021/03/02	0	0.00	2	26.00	25.20	-2	3,901	-0.05%
2021/02/24	1	25.35	1	25.40	25.25	0	3,847	0.00%
2021/02/23	0	0.00	2	26.30	25.20	-2	3,842	-0.05%
2021/02/22	2	25.13	0	0.00	25.05	2	3,810	0.05%
2021/02/19	2	24.70	2	24.35	24.85	0	3,788	0.00%
2021/02/18	2	24.55	0	0.00	24.60	2	3,737	0.05%
2021/02/03	5	22.02	0	0.00	21.65	5	3,624	0.14%
2021/01/27	3	22.60	3	22.43	22.35	0	3,590	0.00%
2021/01/26	0	0.00	2	22.20	22.15	-2	3,571	-0.06%
2021/01/25	2	22.05	0	0.00	22.15	2	3,563	0.06%
2021/01/21	1	21.80	5	21.78	21.60	-4	3,526	-0.11%
2021/01/13	5	23.90	0	0.00	23.30	5	3,388	0.15%
2021/01/12	1	23.15	0	0.00	23.20	1	3,365	0.03%
2021/01/11	2	25.10	0	0.00	24.55	2	3,332	0.06%
2021/01/07	1	25.60	0	0.00	25.60	1	3,242	0.03%
2021/01/06	2	27.40	11	27.05	25.80	-9	3,218	-0.28%
2021/01/05	3	27.10	2	27.55	26.80	1	3,121	0.03%
2021/01/04	2	25.63	0	0.00	25.55	2	2,975	0.07%
2020/12/31	3	26.50	4	25.65	25.75	-1	2,950	-0.03%
2020/12/30	8	26.21	9	26.31	26.70	-1	2,906	-0.03%
2020/12/29	3	25.33	3	25.22	25.05	0	2,796	0.00%
2020/12/28	9	25.46	3	25.60	25.05	6	2,766	0.22%
2020/12/25	5	25.45	1	25.20	25.20	4	2,711	0.15%
2020/12/24	2	25.35	6	25.35	25.20	-4	2,660	-0.15%
2020/12/22	3	25.17	0	0.00	23.80	3	2,565	0.12%
2020/12/21	3	24.45	4	25.60	24.60	-1	2,525	-0.04%
2020/12/18	6	27.08	2	27.65	26.50	4	2,439	0.16%
2020/12/17	11	27.43	19	28.03	27.35	-8	2,312	-0.35%
2020/12/16	23	28.05	8	30.69	27.10	15	2,119	0.71%
2020/12/15	6	28.49	6	28.69	28.80	0	1,284	0.00%
2020/12/14	10	26.73	16	26.71	26.20	-6	1,168	-0.51%
2020/12/11	13	24.10	14	23.96	25.40	-1	973	-0.10%
2020/12/10	3	23.10	0	0.00	23.10	3	874	0.34%
2020/12/09	4	24.09	18	24.76	23.80	-14	853	-1.64%
2020/12/08	13	24.34	7	24.05	24.00	6	814	0.74%
2020/12/07	23	23.33	20	23.98	24.50	3	797	0.38%
2020/12/04	8	21.71	7	21.21	22.40	1	673	0.15%
2020/12/03	22	20.77	27	21.18	20.40	-5	602	-0.83%
2020/12/02	6	20.43	2	20.38	20.75	4	561	0.71%
2020/11/24	0	0.00	2	18.50	18.40	-2	670	-0.30%
2020/11/23	3	19.35	2	19.05	18.65	1	668	0.15%
2020/11/20	2	18.70	0	0.00	19.00	2	656	0.30%
2020/11/16	3	17.60	3	17.50	17.60	0	617	0.00%
2020/11/12	2	17.65	2	17.60	17.45	0	612	0.00%
2020/11/11	2	17.15	0	0.00	17.20	2	605	0.33%
2020/11/10	0	0.00	2	17.05	17.05	-2	593	-0.34%
2020/09/25	1	18.30	0	0.00	18.15	1	910	0.11%
2020/09/24	5	19.06	0	0.00	18.35	5	913	0.55%
2020/09/21	2	19.20	0	0.00	18.85	2	909	0.22%
2020/09/15	5	19.00	0	0.00	18.75	5	914	0.55%
2020/09/11	2	19.15	2	19.00	18.65	0	912	0.00%
2020/09/08	0	0.00	1	20.55	20.25	-1	837	-0.12%
2020/09/07	1	21.70	4	21.55	21.20	-3	820	-0.37%
2020/09/04	4	20.86	6	20.22	20.95	-2	779	-0.26%
2020/09/03	8	20.00	2	19.40	20.05	6	689	0.87%
2020/09/02	1	18.25	3	17.30	18.25	-2	619	-0.32%
2020/09/01	3	16.45	0	0.00	16.60	3	594	0.50%
2020/08/28	0	16.50	0	0.00	16.20	0	597	0.00%
2020/08/18	0	0.00	2	17.35	17.15	-2	605	-0.33%
2020/07/21	2	18.60	0	0.00	18.75	2	580	0.34%
2020/07/09	0	0.00	3	21.10	21.15	-3	389	-0.77%
2020/07/08	0	0.00	1	20.25	21.00	-1	368	-0.27%
2020/07/06	0	20.35	1	20.35	20.35	-1	369	-0.27%
2020/07/03	2	20.70	0	0.00	20.30	2	364	0.55%
2020/07/02	3	20.25	0	0.00	20.25	3	358	0.84%
2020/06/17	1	18.70	1	18.70	18.70	0	320	0.00%
2020/03/16	1	16.95	1	16.30	15.50	0	748	0.00%
2020/02/24	0	0.00	11	24.30	25.00	-11	654	-1.68%
2020/02/21	1	25.65	0	0.00	24.80	1	641	0.16%
2020/01/30	1	25.05	0	0.00	24.90	1	544	0.18%
2020/01/13	0	0.00	2	27.80	28.00	-2	531	-0.38%
2019/12/27	3	30.10	0	0.00	30.15	3	540	0.55%
2019/12/25	1	30.65	3	30.42	30.00	-2	515	-0.39%
2019/12/24	2	31.10	3	30.35	30.00	-1	466	-0.21%
2019/11/22	1	28.60	0	0.00	28.40	1	499	0.20%
2019/11/15	0	0.00	1	29.20	28.85	-1	541	-0.18%
2019/10/14	0	0.00	5	32.78	32.80	-5	533	-0.94%
2019/09/12	1	32.45	0	0.00	32.35	1	624	0.16%
2019/09/11	3	32.60	0	0.00	32.25	3	628	0.48%
2019/09/03	0	0.00	5	34.85	34.60	-5	562	-0.89%
2019/08/20	0	0.00	1	33.20	33.00	-1	502	-0.20%
2019/07/29	5	33.60	0	0.00	33.00	5	659	0.76%
2019/07/26	0	0.00	1	33.45	33.55	-1	673	-0.15%
2019/07/24	1	32.90	0	0.00	33.00	1	693	0.14%
2019/07/11	1	34.55	0	0.00	34.15	1	1,133	0.09%
2019/06/21	0	0.00	1	32.40	32.40	-1	1,975	-0.05%
2019/06/14	0	0.00	1	31.90	31.60	-1	2,073	-0.05%
2019/06/13	1	31.95	0	0.00	31.95	1	2,167	0.05%
2019/05/29	1	30.10	0	0.00	30.30	1	2,257	0.04%
2019/05/21	5	30.70	0	0.00	31.55	5	2,553	0.20%
2019/05/17	1	32.95	0	0.00	32.75	1	2,544	0.04%
2019/05/13	0	0.00	1	33.20	33.70	-1	2,595	-0.04%
2019/05/10	1	34.40	0	0.00	34.40	1	2,586	0.04%
2019/05/09	0	0.00	1	34.90	34.80	-1	2,576	-0.04%
2019/05/08	1	35.95	0	0.00	36.60	1	2,561	0.04%
2019/04/30	0	0.00	1	36.60	37.20	-1	2,544	-0.04%
2019/04/29	0	0.00	1	36.25	36.35	-1	2,567	-0.04%
2019/04/26	0	0.00	1	41.15	39.75	-1	2,629	-0.04%
2019/04/25	0	0.00	1	40.20	39.80	-1	2,599	-0.04%
2019/04/24	1	39.10	0	0.00	39.15	1	2,556	0.04%
2019/04/23	0	0.00	10	40.00	39.55	-10	2,535	-0.39%
2019/04/18	2	40.55	0	0.00	38.90	2	2,430	0.08%
2019/04/16	1	39.80	2	41.08	40.20	-1	2,311	-0.04%
2019/04/11	0	38.30	1	38.30	37.25	-1	2,141	-0.05%
2019/04/10	3	38.92	3	38.75	38.45	0	2,081	0.00%
2019/04/09	1	38.30	0	0.00	37.95	1	1,987	0.05%
2019/04/03	1	38.05	0	0.00	38.40	1	1,917	0.05%
2019/03/29	0	0.00	10	36.95	37.05	-10	1,789	-0.56%
2019/03/27	13	38.10	19	38.26	38.40	-6	1,696	-0.35%
2019/03/26	0	0.00	1	36.85	36.85	-1	1,524	-0.07%
2019/03/19	1	35.00	0	0.00	35.00	1	1,463	0.07%
2019/03/18	1	34.90	4	35.20	35.80	-3	1,393	-0.22%
2019/03/15	0	0.00	5	33.00	33.00	-5	1,314	-0.38%
2019/03/13	1	32.65	1	32.70	32.65	0	1,331	0.00%
2019/03/08	1	33.25	0	0.00	33.35	1	1,426	0.07%
2019/03/07	2	33.90	1	33.05	33.05	1	1,442	0.07%
2019/03/06	1	33.65	1	34.20	34.30	0	1,450	0.00%
2019/03/05	10	34.50	0	0.00	33.35	10	1,456	0.69%
2019/02/27	2	34.63	1	34.80	34.40	1	1,459	0.07%
2019/02/26	10	36.40	1	36.85	35.30	9	1,439	0.63%
2019/02/22	1	34.60	1	34.90	33.60	0	1,347	0.00%
2019/02/21	1	33.95	0	0.00	34.00	1	1,352	0.07%
2019/02/20	0	0.00	4	34.31	34.20	-4	1,384	-0.29%
2019/02/18	1	32.35	0	0.00	32.40	1	1,388	0.07%
2019/02/14	1	34.30	1	34.30	33.00	0	1,395	0.00%
2019/02/12	0	0.00	1	31.20	30.90	-1	1,337	-0.07%
2019/02/11	1	30.20	0	0.00	30.70	1	1,342	0.07%
2019/01/24	1	32.85	1	32.70	32.45	0	1,381	0.00%
2019/01/22	1	33.10	1	32.95	32.60	0	1,392	0.00%
2019/01/21	1	33.55	1	33.50	33.50	0	1,394	0.00%
2019/01/18	8	32.69	5	33.00	33.50	3	1,376	0.22%
2019/01/17	0	0.00	1	31.65	31.95	-1	1,248	-0.08%
2019/01/15	1	29.00	0	0.00	29.40	1	1,252	0.08%
2019/01/11	0	0.00	2	29.80	29.30	-2	1,273	-0.16%
2019/01/09	2	30.20	3	30.10	29.75	-1	1,301	-0.08%
2019/01/08	2	29.65	2	29.50	29.35	0	1,334	0.00%
2019/01/07	0	0.00	2	29.35	29.30	-2	1,362	-0.15%
2019/01/04	1	28.60	0	0.00	28.60	1	1,384	0.07%
2019/01/03	1	29.10	1	29.30	29.10	0	1,419	0.00%
2019/01/02	2	29.23	1	29.20	29.20	1	1,439	0.07%
2018/12/27	1	29.60	0	0.00	29.20	1	1,502	0.07%
2018/12/25	1	29.00	0	0.00	29.25	1	1,559	0.06%
2018/12/24	2	29.70	1	29.60	29.60	1	1,560	0.06%
2018/12/17	2	32.70	2	32.00	32.20	0	1,630	0.00%
2018/12/13	0	0.00	2	31.90	33.70	-2	1,660	-0.12%
2018/12/12	2	31.65	0	0.00	31.40	2	1,630	0.12%
2018/11/29	0	0.00	5	34.63	33.70	-5	1,640	-0.30%
2018/11/27	0	0.00	1	33.20	33.70	-1	1,604	-0.06%
2018/11/22	5	34.70	0	0.00	32.35	5	1,601	0.31%
2018/11/20	1	33.70	1	34.10	33.70	0	1,569	0.00%
2018/11/19	0	0.00	1	33.20	33.95	-1	1,540	-0.06%
2018/11/16	1	32.85	0	0.00	31.80	1	1,502	0.07%
2018/11/15	0	0.00	1	29.60	31.25	-1	1,447	-0.07%
2018/11/14	1	28.75	0	0.00	28.45	1	1,425	0.07%
2018/11/13	0	0.00	3	28.10	28.90	-3	1,449	-0.21%
2018/11/12	0	0.00	1	28.50	28.30	-1	1,453	-0.07%
2018/11/09	1	28.50	0	0.00	28.30	1	1,456	0.07%
2018/11/08	3	31.15	0	0.00	30.25	3	1,462	0.21%
2018/10/26	2	28.20	1	29.45	27.45	1	1,694	0.06%
2018/10/25	10	28.50	3	28.85	28.75	7	1,684	0.42%
2018/10/24	1	31.10	0	0.00	30.30	1	1,698	0.06%
2018/10/17	1	32.05	0	0.00	31.65	1	1,786	0.06%
2018/10/12	0	0.00	4	27.60	29.25	-4	1,800	-0.22%
2018/10/08	1	32.90	1	32.90	32.80	0	1,885	0.00%
2018/10/05	3	35.28	2	36.73	34.55	1	1,916	0.05%
2018/09/26	1	40.40	0	0.00	40.55	1	2,294	0.04%
2018/09/20	0	0.00	1	38.30	38.00	-1	2,684	-0.04%
2018/09/18	1	41.85	1	40.50	41.35	0	3,350	0.00%
2018/09/14	0	0.00	1	42.20	43.30	-1	3,791	-0.03%
2018/09/12	1	40.75	0	0.00	41.30	1	3,986	0.03%
2018/09/11	1	41.50	1	41.75	41.60	0	4,035	0.00%
2018/09/10	2	40.40	1	40.60	40.85	1	4,056	0.02%
2018/09/07	3	43.80	2	42.53	40.70	1	4,066	0.02%
2018/09/06	0	0.00	2	45.23	44.90	-2	4,073	-0.05%
2018/08/21	1	47.25	1	48.05	49.25	0	5,333	0.00%
2018/08/20	1	48.60	1	48.30	48.00	0	5,549	0.00%
2018/08/17	4	51.40	1	51.20	49.30	3	5,836	0.05%
2018/08/15	1	50.00	0	0.00	49.90	1	6,160	0.02%
2018/08/14	6	48.62	6	50.69	50.90	0	6,158	0.00%
2018/08/13	0	0.00	1	54.50	50.50	-1	6,128	-0.02%
2018/08/08	3	56.20	1	55.70	55.20	2	6,066	0.03%
2018/08/07	4	55.25	3	54.57	55.60	1	6,069	0.02%
2018/08/03	2	56.80	2	56.85	56.50	0	6,091	0.00%
2018/08/02	0	0.00	1	58.20	58.20	-1	6,040	-0.02%
2018/07/31	1	61.60	0	0.00	60.90	1	6,046	0.02%
2018/07/30	0	0.00	1	64.20	62.00	-1	6,134	-0.02%
2018/07/23	2	58.90	2	59.25	59.50	0	6,104	0.00%
2018/07/20	1	59.60	0	0.00	60.40	1	6,091	0.02%
2018/07/18	7	59.96	7	60.10	59.30	0	6,043	0.00%
2018/07/17	2	63.35	0	0.00	62.30	2	5,993	0.03%
2018/07/12	1	64.10	1	64.50	63.70	0	5,906	0.00%
2018/07/11	1	63.80	2	65.75	64.70	-1	5,866	-0.02%
2018/07/10	2	64.35	3	64.83	64.50	-1	5,781	-0.02%
2018/07/09	3	67.07	7	66.30	65.30	-4	5,750	-0.07%
2018/07/06	2	67.00	3	64.73	67.40	-1	5,721	-0.02%
2018/07/05	2	66.85	1	65.80	66.50	1	5,655	0.02%
2018/07/04	2	67.65	4	67.55	68.20	-2	5,609	-0.04%
2018/07/03	8	68.55	8	66.04	65.90	0	5,540	0.00%
2018/07/02	2	71.10	2	70.60	70.50	0	5,429	0.00%
2018/06/29	6	72.48	4	73.43	72.10	2	5,423	0.04%
2018/06/28	18	72.97	15	70.74	70.90	3	5,288	0.06%
2018/06/27	93	68.86	95	69.51	72.70	-2	4,922	-0.04%
2018/06/26	3	66.70	2	69.15	66.10	1	4,628	0.02%
2018/06/25	1	68.50	10	67.43	66.80	-9	4,457	-0.20%
2018/06/21	0	0.00	14	64.84	65.80	-14	4,197	-0.33%
2018/06/20	6	60.02	0	0.00	60.60	6	4,086	0.15%
2018/06/19	1	62.10	1	63.00	63.10	0	4,123	0.00%
2018/06/15	3	62.60	3	64.20	63.40	0	4,267	0.00%
2018/06/14	1	63.20	1	64.50	62.50	0	4,292	0.00%
2018/06/13	3	65.90	0	0.00	63.80	3	4,244	0.07%
2018/06/12	1	65.10	5	66.64	65.10	-4	4,152	-0.10%
2018/06/11	0	0.00	1	63.00	63.00	-1	3,896	-0.03%
2018/06/08	2	58.75	0	0.00	58.00	2	3,810	0.05%
2018/06/06	2	61.75	0	0.00	60.30	2	3,743	0.05%
2018/06/05	0	0.00	5	62.50	59.00	-5	3,690	-0.14%
2018/06/01	26	63.05	26	63.62	64.00	0	3,584	0.00%
2018/05/31	4	66.40	14	62.69	62.20	-10	3,498	-0.29%
2018/05/30	3	66.40	11	64.34	63.60	-8	3,439	-0.23%
2018/05/29	22	62.95	22	61.73	62.00	0	3,306	0.00%
2018/05/28	48	60.24	30	62.39	62.30	18	3,317	0.54%
2018/05/25	4	59.55	1	58.60	58.60	3	3,125	0.10%
2018/05/24	6	55.13	0	0.00	56.50	6	2,815	0.21%
2018/05/23	0	0.00	3	52.40	53.20	-3	2,658	-0.11%
2018/05/08	0	0.00	5	49.88	50.00	-5	2,615	-0.19%
2018/05/07	0	0.00	6	50.77	50.90	-6	2,613	-0.23%
2018/05/04	2	48.35	0	0.00	48.00	2	2,515	0.08%
2018/04/27	5	41.69	0	0.00	42.50	5	2,620	0.19%
2018/04/25	1	43.20	0	0.00	43.40	1	2,642	0.04%
2018/04/24	0	0.00	1	43.50	42.65	-1	2,652	-0.04%
2018/04/18	2	46.40	0	0.00	46.40	2	2,652	0.08%
2018/04/13	3	46.50	0	0.00	46.10	3	2,811	0.11%
2018/04/12	0	0.00	1	45.75	46.10	-1	2,949	-0.03%
2018/04/10	0	0.00	2	47.90	47.75	-2	3,120	-0.06%
2018/03/31	4	51.00	8	52.21	50.00	-4	3,485	-0.11%
2018/03/30	1	48.60	1	49.15	48.40	0	3,408	0.00%
2018/03/29	6	49.16	2	48.30	48.30	4	3,442	0.12%
2018/03/27	1	48.20	1	48.40	48.20	0	3,442	0.00%
2018/03/23	1	46.30	1	46.25	45.90	0	3,513	0.00%
2018/03/22	6	49.72	2	49.28	48.45	4	3,557	0.11%
2018/03/20	0	0.00	3	47.50	49.95	-3	3,537	-0.08%
2018/03/19	0	0.00	1	45.50	45.45	-1	3,584	-0.03%
2018/03/16	1	45.75	0	0.00	45.40	1	3,779	0.03%
2018/03/15	1	46.20	1	45.75	45.55	0	4,008	0.00%
2018/03/08	3	45.10	0	0.00	46.00	3	4,319	0.07%
2018/03/06	0	0.00	2	48.60	47.50	-2	4,648	-0.04%
2018/03/05	4	47.50	4	48.99	47.85	0	4,758	0.00%
2018/03/02	1	47.25	0	0.00	47.00	1	4,706	0.02%
2018/03/01	3	47.52	3	47.32	48.20	0	4,707	0.00%
2018/02/27	1	42.60	3	43.50	43.85	-2	4,690	-0.04%
2018/02/26	0	0.00	1	40.20	39.90	-1	4,763	-0.02%
2018/02/09	0	0.00	2	38.35	39.60	-2	4,916	-0.04%
2018/02/08	1	38.10	0	0.00	39.10	1	4,933	0.02%
2018/02/07	8	39.45	0	0.00	37.85	8	4,993	0.16%
2018/02/02	0	0.00	10	45.00	45.10	-10	5,018	-0.20%
2018/02/01	3	49.00	0	0.00	47.65	3	5,017	0.06%
2018/01/26	12	48.47	0	0.00	49.00	12	5,082	0.24%
2018/01/25	0	0.00	1	47.55	48.40	-1	5,076	-0.02%
2018/01/24	1	52.30	36	53.54	52.30	-35	5,033	-0.70%
2018/01/23	1	56.00	0	0.00	54.50	1	5,094	0.02%
2018/01/22	1	54.40	1	54.50	55.60	0	5,186	0.00%
2018/01/19	1	53.60	0	0.00	53.80	1	5,443	0.02%
2018/01/15	0	0.00	1	54.40	53.30	-1	6,020	-0.02%
2018/01/11	20	51.28	1	56.60	51.90	19	6,023	0.32%
2018/01/10	1	55.00	14	57.50	54.50	-13	5,969	-0.22%
2018/01/09	35	57.00	53	56.50	57.00	-18	5,983	-0.30%
2018/01/08	54	58.88	0	0.00	56.00	54	5,953	0.91%
2018/01/05	5	55.10	6	56.33	55.70	-1	5,948	-0.02%
2018/01/04	3	53.70	3	57.00	55.70	0	6,082	0.00%
2018/01/03	9	54.30	6	54.83	54.70	3	5,946	0.05%
2018/01/02	1	50.40	21	52.94	54.00	-20	5,866	-0.34%