鴻準 (2354)-華南永昌-頭份券商分點個股進出

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
67.8
漲跌
▼0.7
漲幅
-1.02%
成交量
18,489張
產業
上市其他電子類股▲0.37%
1032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－華南永昌-頭份券商分點個股進出

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

華南永昌-頭份券商分點個股進出
華南永昌-頭份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
2024/06/07	7.1	68.16	2	68.35	67.80	5.1	40,000	0.01%
2024/06/06	25.1	70.08	10	70.27	68.50	15.1	40,154	0.04%
2024/06/05	29	69.12	21	69.90	69.30	8	39,267	0.02%
2024/06/04	36.3	69.55	14	68.97	68.10	22.3	38,356	0.06%
2024/06/03	38.1	72.90	12	73.17	72.20	26.1	37,454	0.07%
2024/05/31	66	75.73	90	76.02	73.10	-24	36,215	-0.07%
2024/05/30	42.1	72.64	11	72.85	72.10	31.1	33,375	0.09%
2024/05/29	40	74.89	60	74.94	74.60	-20	32,308	-0.06%
2024/05/28	94	73.68	86.6	73.96	72.70	7.4	30,144	0.02%
2024/05/27	2	69.90	46	71.24	71.50	-44	26,731	-0.16%
2024/05/24	15	64.38	13	64.71	65.00	2	25,224	0.01%
2024/05/23	53.1	65.06	51.6	64.82	65.30	1.5	24,805	0.01%
2024/05/22	13	63.70	12	63.83	63.60	1	23,643	0.00%
2024/05/21	17	64.69	21	63.78	64.80	-4	23,189	-0.02%
2024/05/20	11	62.51	25	62.34	62.10	-14	22,450	-0.06%
2024/05/17	3	60.60	3	61.00	61.20	0	22,192	0.00%
2024/05/16	4	61.23	6	61.47	61.10	-2	22,142	-0.01%
2024/05/15	9	60.26	5	60.86	60.10	4	21,984	0.02%
2024/05/14	2	60.30	3	60.87	60.90	-1	21,890	0.00%
2024/05/13	3	60.23	2	59.95	60.10	1	21,783	0.00%
2024/05/10	3	60.27	1	60.50	60.60	2	21,714	0.01%
2024/05/09	21	61.46	16	62.45	60.80	5	21,626	0.02%
2024/05/08	0	0.00	4.1	61.62	61.30	-4.1	21,452	-0.02%
2024/05/07	4	61.48	1	62.10	61.70	3	21,360	0.01%
2024/05/06	15	62.21	11	62.08	62.10	4	21,150	0.02%
2024/05/03	2	60.75	9	61.77	60.70	-7	20,835	-0.03%
2024/05/02	7	60.70	5	60.88	60.70	2	20,678	0.01%
2024/04/30	3	62.23	4	62.23	61.60	-1	20,587	0.00%
2024/04/29	13	62.89	12	62.85	62.40	1	20,438	0.00%
2024/04/26	6	61.62	6	61.87	61.40	0	19,997	0.00%
2024/04/25	20	61.05	4	61.33	60.90	16	19,794	0.08%
2024/04/24	14.5	62.49	53	62.28	62.00	-38.5	19,592	-0.20%
2024/04/23	8	59.19	8	59.34	60.30	0	18,907	0.00%
2024/04/22	0	0.00	2	56.35	57.00	-2	18,438	-0.01%
2024/04/19	10	55.50	0	0.00	55.80	10	18,278	0.05%
2024/04/18	20	56.00	0	0.00	56.50	20	18,105	0.11%
2024/04/17	6.1	55.57	0	0.00	55.60	6.1	17,987	0.03%
2024/04/16	3	55.73	1	56.10	55.00	2	17,836	0.01%
2024/04/15	2	57.30	0	0.00	57.50	2	17,596	0.01%
2024/04/12	1	58.70	4	58.63	58.50	-3	17,434	-0.02%
2024/04/11	23.1	58.89	1	58.90	59.10	22.1	17,226	0.13%
2024/04/10	6	61.35	22	61.61	61.20	-16	16,729	-0.10%
2024/04/09	3	64.07	4	63.60	63.00	-1	16,351	-0.01%
2024/04/08	39	63.04	40	63.03	63.50	-1	15,980	-0.01%
2024/04/03	45.2	63.45	15	63.75	64.00	30.2	15,670	0.19%
2024/04/02	37.1	64.68	26	64.73	64.90	11.1	15,264	0.07%
2024/04/01	14	64.37	22.1	64.41	63.80	-8.1	14,706	-0.05%
2024/03/29	177	63.84	339	63.56	63.00	-162	14,144	-1.15%	大買/大賣/鉅額交易
2024/03/28	306.2	65.67	352	65.18	65.10	-45.8	13,289	-0.34%	大買/大賣/
2024/03/27	20	59.58	36	61.89	63.60	-16	10,914	-0.15%
2024/03/26	90	58.29	26	58.92	57.90	64	9,790	0.65%
2024/03/25	7.1	58.69	2	58.50	58.70	5.1	9,502	0.05%
2024/03/22	179	59.37	14	59.71	59.00	165	9,239	1.79%	大買/鉅額交易
2024/03/21	41	58.84	31.4	58.76	59.10	9.6	8,698	0.11%
2024/03/20	50	58.96	49	58.52	58.20	1	8,078	0.01%
2024/03/19	13	55.42	14	56.14	58.10	-1	6,912	-0.01%
2024/03/18	13	54.50	8	55.20	55.40	5	6,431	0.08%
2024/03/15	23	56.70	18	55.71	55.60	5	6,066	0.08%
2024/03/14	30	54.44	13	55.62	53.70	17	4,982	0.34%
2024/03/13	12	59.13	15	59.15	58.90	-3	4,239	-0.07%
2024/03/12	1	54.50	12	53.98	55.30	-11	2,479	-0.44%
2024/03/11	0	0.00	2	50.50	50.30	-2	2,126	-0.09%
2024/03/08	2	49.30	0	0.00	49.20	2	2,072	0.10%
2024/03/06	2	49.95	0	0.00	49.80	2	2,002	0.10%
2024/03/01	2	49.25	0	0.00	49.30	2	1,953	0.10%
2024/02/29	1	49.70	0	0.00	49.70	1	1,952	0.05%
2024/02/22	2	50.60	0	0.00	50.70	2	1,954	0.10%
2024/02/20	0	0.00	1	50.20	50.30	-1	1,966	-0.05%
2024/02/16	1	49.45	0	0.00	49.40	1	2,021	0.05%
2024/01/17	2	49.90	0	0.00	49.65	2	2,182	0.09%
2024/01/09	0	0.00	0.5	51.70	51.50	-0.5	2,305	-0.02%
2024/01/08	0	0.00	0.1	51.90	51.60	-0.1	2,321	-0.01%
2024/01/03	2	52.20	0	0.00	52.10	2	2,429	0.08%
2023/12/28	0	0.00	2	52.45	52.70	-2	2,568	-0.08%
2023/12/27	0	0.00	2.6	52.35	52.40	-2.6	2,601	-0.10%
2023/12/06	0	0.00	1	51.90	52.00	-1	4,460	-0.02%
2023/12/01	0	0.00	2	53.20	53.20	-2	4,468	-0.04%
2023/11/30	0	0.00	2	53.40	53.30	-2	4,461	-0.04%
2023/11/29	1	53.50	0	0.00	53.40	1	4,483	0.02%
2023/11/27	4	53.20	0	0.00	53.00	4	4,565	0.09%
2023/11/24	0	0.00	1	53.40	53.30	-1	4,557	-0.02%
2023/11/21	0	0.00	1	53.40	53.50	-1	4,550	-0.02%
2023/11/17	1	53.40	0	0.00	53.20	1	4,530	0.02%
2023/11/15	2	52.80	0	0.00	52.90	2	4,492	0.04%
2023/11/14	1	52.50	0	0.00	52.30	1	4,459	0.02%
2023/11/08	1	52.50	0	0.00	52.20	1	4,509	0.02%
2023/11/07	1	52.20	0	0.00	52.20	1	4,501	0.02%
2023/11/06	0	0.00	15	52.70	52.50	-15	4,527	-0.33%
2023/11/02	0	0.00	1	53.00	53.00	-1	4,561	-0.02%
2023/11/01	2	52.50	0	0.00	52.20	2	4,596	0.04%
2023/10/31	0	0.00	1	52.80	52.40	-1	4,583	-0.02%
2023/10/30	0	0.00	1	52.60	51.80	-1	4,597	-0.02%
2023/10/27	0	0.00	1	53.10	52.90	-1	4,570	-0.02%
2023/10/26	0	0.00	5	52.40	52.30	-5	4,608	-0.11%
2023/10/24	4	52.60	5	52.66	53.10	-1	4,689	-0.02%
2023/10/23	0	0.00	1	52.30	53.50	-1	4,929	-0.02%
2023/10/19	0	0.00	1	55.40	55.10	-1	5,484	-0.02%
2023/10/18	0	0.00	32	55.70	55.50	-32	5,484	-0.58%
2023/10/12	0	0.00	2	57.90	58.00	-2	5,683	-0.04%
2023/10/11	0	0.00	3	57.17	57.40	-3	5,704	-0.05%
2023/10/06	6	56.83	1	56.60	56.50	5	5,731	0.09%
2023/10/05	0	0.00	1	58.10	58.20	-1	5,621	-0.02%
2023/10/04	0	0.00	7	56.79	57.10	-7	5,578	-0.13%
2023/10/03	1	57.60	0	0.00	57.40	1	5,552	0.02%
2023/10/02	2	58.00	3	57.57	57.60	-1	5,518	-0.02%
2023/09/28	0	0.00	2	57.55	57.70	-2	5,487	-0.04%
2023/09/27	0	0.00	5	55.90	55.90	-5	5,446	-0.09%
2023/09/26	1	56.80	0	0.00	56.30	1	5,403	0.02%
2023/09/25	1	57.70	0	0.00	57.60	1	5,400	0.02%
2023/09/21	16	58.66	0	0.00	58.00	16	5,321	0.30%
2023/09/20	6	59.33	11	60.07	58.90	-5	5,188	-0.10%
2023/09/19	26	61.88	23	62.21	60.70	3	4,915	0.06%
2023/09/15	1	58.00	0	0.00	59.00	1	4,137	0.02%
2023/09/14	0	0.00	2	57.60	57.50	-2	3,996	-0.05%
2023/09/11	0	0.00	6	56.10	56.20	-6	3,998	-0.15%
2023/09/06	4	57.10	2	57.20	57.10	2	4,090	0.05%
2023/09/05	2	56.40	0	0.00	56.30	2	4,028	0.05%
2023/09/04	1	55.80	1	56.50	55.90	0	4,034	0.00%
2023/09/01	1	57.00	4	56.80	57.00	-3	4,010	-0.07%
2023/08/31	1	55.80	4	55.60	55.70	-3	3,965	-0.08%
2023/08/30	0	0.00	1	55.00	55.30	-1	3,950	-0.03%
2023/08/29	0	0.00	3	54.47	54.80	-3	4,001	-0.07%
2023/08/28	2	54.80	0	0.00	54.70	2	4,056	0.05%
2023/08/24	0	0.00	0	55.45	55.50	0	4,130	0.00%
2023/08/23	0	0.00	0	54.40	54.80	0	4,121	0.00%
2023/08/09	0	0.00	10	56.90	56.90	-10	3,989	-0.25%
2023/08/08	0	0.00	10	56.50	56.60	-10	3,967	-0.25%
2023/08/07	10	56.30	11	56.11	56.20	-1	3,944	-0.03%
2023/08/04	25	54.76	0	0.00	54.80	25	3,912	0.64%
2023/08/01	1	55.90	0	0.00	55.70	1	3,843	0.03%
2023/07/31	0	0.00	1	56.00	55.70	-1	3,826	-0.03%
2023/07/27	5	57.00	0	0.00	56.90	5	3,731	0.13%
2023/07/26	15	58.77	10	58.21	57.00	5	3,664	0.14%
2023/07/25	20	59.45	13	58.52	59.50	7	3,399	0.21%
2023/07/20	0	0.00	5	55.40	55.20	-5	2,750	-0.18%
2023/07/19	5	57.22	0	0.00	55.90	5	2,738	0.18%
2023/07/18	0	0.00	1	58.00	57.40	-1	2,693	-0.04%
2023/07/12	5	53.70	1	54.10	54.00	4	2,351	0.17%
2023/07/07	6	52.93	0	0.00	52.90	6	2,353	0.25%
2023/07/04	0	0.00	1	55.00	54.70	-1	2,283	-0.04%
2023/07/03	10	56.20	0	0.00	56.00	10	2,320	0.43%
2023/06/27	1	56.40	2	55.70	55.80	-1	2,426	-0.04%
2023/06/26	2	57.70	4	58.08	57.60	-2	2,398	-0.08%
2023/06/19	0	0.00	4	55.95	56.50	-4	2,318	-0.17%
2023/06/15	3	56.60	11	56.50	56.50	-8	2,246	-0.36%
2023/06/14	7	57.07	3	56.80	56.50	4	2,238	0.18%
2023/06/13	10	56.00	0	0.00	55.80	10	2,150	0.47%
2023/06/08	1	55.00	0	0.00	55.00	1	2,106	0.05%
2023/06/07	1	55.40	0	0.00	55.30	1	2,153	0.05%
2023/06/06	0	0.00	0	55.40	55.70	0	2,168	0.00%
2023/06/01	0	0.00	8	54.93	55.80	-8	2,232	-0.36%
2023/05/31	3	54.50	3	55.00	54.30	0	2,170	0.00%
2023/05/29	0	0.00	2	54.20	54.20	-2	2,119	-0.09%
2023/05/22	0	0.00	15	54.00	54.00	-15	2,262	-0.66%
2023/05/19	2	53.80	0	0.00	53.90	2	2,281	0.09%
2023/05/18	0	0.00	10	54.00	53.70	-10	2,293	-0.44%
2023/04/19	0	0.00	5	55.82	55.00	-5	3,398	-0.15%
2023/04/18	1	55.10	0	0.00	54.80	1	3,409	0.03%
2023/04/14	4	55.30	0	0.00	54.80	4	3,409	0.12%
2023/04/13	6	55.05	0	0.00	54.70	6	3,423	0.18%
2023/04/12	2	55.40	0	0.00	55.30	2	3,444	0.06%
2023/04/06	0	0.00	2	55.90	56.10	-2	3,468	-0.06%
2023/03/31	0	0.00	78	56.06	55.90	-78	3,415	-2.28%
2023/03/30	2	55.50	0	0.00	55.60	2	3,385	0.06%
2023/03/29	0	0.00	2	55.00	55.50	-2	3,342	-0.06%
2023/03/27	2	54.30	0	0.00	54.00	2	3,260	0.06%
2023/03/24	0	0.00	12	54.35	54.70	-12	3,272	-0.37%
2023/03/23	0	0.00	2	53.50	53.90	-2	3,251	-0.06%
2023/03/20	0	52.40	0	0.00	53.00	0	3,328	0.00%
2023/03/10	10	53.80	0	0.00	53.60	10	3,664	0.27%
2023/03/09	0	0.00	1	55.10	54.90	-1	3,665	-0.03%
2023/03/08	40	55.08	0	0.00	55.20	40	3,746	1.07%
2023/03/07	35	56.20	34	56.54	56.00	1	3,688	0.03%
2023/03/06	10	55.25	15	55.80	55.90	-5	3,654	-0.14%
2023/03/03	13	55.30	0	0.00	55.20	13	3,635	0.36%
2023/03/02	15	55.17	3	55.40	55.20	12	3,633	0.33%
2023/03/01	21	55.06	0	0.00	55.30	21	3,627	0.58%
2023/02/24	22	56.09	0	0.00	55.50	22	3,620	0.61%
2023/02/23	1	56.30	23	55.65	56.00	-22	3,592	-0.61%
2023/02/22	19	54.93	0	0.00	55.20	19	3,564	0.53%
2023/02/20	0	0.00	10	55.80	56.00	-10	3,617	-0.28%
2023/02/17	1	54.60	10	55.21	55.30	-9	3,625	-0.25%
2023/02/16	0	0.00	1	55.30	55.10	-1	3,670	-0.03%
2023/02/14	0	0.00	0.1	55.20	55.10	-0.1	3,728	0.00%
2023/02/13	2	55.00	0	0.00	54.90	2	3,778	0.05%
2023/02/06	2	56.70	2	56.60	56.50	0	3,643	0.00%
2023/02/03	1	56.60	2	56.70	56.30	-1	3,593	-0.03%
2023/02/02	1	56.70	1	55.80	56.40	0	3,504	0.00%
2023/02/01	0	0.00	1	54.90	55.00	-1	3,320	-0.03%
2023/01/31	0	0.00	0	54.50	54.20	0	3,260	0.00%
2023/01/30	4	53.28	7.1	54.93	55.40	-3.1	3,155	-0.10%
2023/01/13	0	0.00	1	52.80	52.60	-1	2,934	-0.03%
2023/01/12	0	0.00	1	54.00	52.70	-1	2,949	-0.03%
2023/01/11	0	0.00	1	53.70	53.80	-1	2,937	-0.03%
2023/01/10	0	0.00	1	53.50	53.40	-1	2,918	-0.03%
2023/01/09	0	0.00	2	53.15	53.20	-2	2,923	-0.07%
2023/01/06	0	0.00	1	52.30	52.40	-1	2,890	-0.03%
2023/01/05	1	51.90	1	51.80	51.00	0	2,871	0.00%
2023/01/04	0	0.00	2	51.40	51.40	-2	2,869	-0.07%
2023/01/03	3	51.17	0	0.00	51.30	3	2,882	0.10%
2022/12/30	1	52.10	0	0.00	51.90	1	2,868	0.03%
2022/12/28	1	52.30	5	52.26	52.30	-4	2,828	-0.14%
2022/12/23	0	0.00	2	51.00	51.40	-2	2,805	-0.07%
2022/12/22	2	52.20	3	52.10	52.00	-1	2,833	-0.04%
2022/12/19	2	52.10	10	52.11	51.90	-8	2,840	-0.28%
2022/12/16	10	52.84	0	0.00	52.60	10	2,839	0.35%
2022/12/15	3	53.60	2	53.80	53.80	1	2,802	0.04%
2022/12/14	4	53.38	0	0.00	53.70	4	2,803	0.14%
2022/12/13	5	53.84	3	53.90	53.70	2	2,770	0.07%
2022/12/09	0	0.00	7	53.20	53.20	-7	2,735	-0.26%
2022/12/07	2	53.10	0	0.00	52.80	2	2,711	0.07%
2022/12/06	7	53.21	8	53.78	53.20	-1	2,685	-0.04%
2022/12/05	22	54.30	0	0.00	54.20	22	2,636	0.83%
2022/12/02	3	53.20	11	53.91	54.00	-8	2,540	-0.31%
2022/12/01	2	52.20	1	52.20	51.90	1	2,378	0.04%
2022/11/30	1.2	51.63	208	50.67	52.10	-206.8	2,386	-8.67%	大賣/鉅額交易
2022/11/29	9	49.61	11	50.18	50.10	-2	2,294	-0.09%
2022/11/28	23	49.70	0	0.00	49.95	23	2,280	1.01%
2022/11/25	3	49.83	1	50.00	49.95	2	2,287	0.09%
2022/11/24	0	0.00	1	49.75	49.85	-1	2,284	-0.04%
2022/11/23	2	49.70	18	50.20	49.75	-16	2,299	-0.70%
2022/11/22	0	0.00	23	49.90	50.00	-23	2,324	-0.99%
2022/11/21	5	49.39	0	0.00	49.55	5	2,355	0.21%
2022/11/18	3	49.77	2	49.50	49.65	1	2,364	0.04%
2022/11/17	0	0.00	2	50.00	49.90	-2	2,354	-0.08%
2022/11/16	10	50.21	1	50.80	50.10	9	2,340	0.38%
2022/11/15	2	49.40	7	49.93	49.60	-5	2,273	-0.22%
2022/11/14	18	49.40	2	49.55	49.50	16	2,234	0.72%
2022/11/11	0	0.00	5	48.70	48.85	-5	2,177	-0.23%
2022/11/10	2	47.95	0	0.00	47.55	2	2,115	0.09%
2022/11/09	0	0.00	3	47.80	48.20	-3	2,098	-0.14%
2022/11/08	0	0.00	1	46.90	46.85	-1	2,079	-0.05%
2022/11/07	0	0.00	2	46.25	46.30	-2	2,114	-0.09%
2022/11/04	1	45.60	0	0.00	45.65	1	2,160	0.05%
2022/11/01	1	45.30	0	0.00	45.45	1	2,199	0.05%
2022/10/31	1	45.50	1	45.55	45.20	0	2,201	0.00%
2022/10/27	3	45.88	0	0.00	45.85	3	2,203	0.14%
2022/10/25	2	45.90	0	0.00	45.75	2	2,229	0.09%
2022/10/24	0	0.00	1	46.35	45.95	-1	2,225	-0.04%
2022/10/21	0	45.85	0	0.00	45.60	0	2,226	0.00%
2022/10/20	3	45.55	0	0.00	45.95	3	2,224	0.13%
2022/10/17	0	0.00	2	46.35	46.45	-2	2,258	-0.09%
2022/10/14	0	0.00	2	46.10	46.10	-2	2,267	-0.09%
2022/10/13	2.1	45.60	0	0.00	45.25	2.1	2,296	0.09%
2022/10/11	0	0.00	2	46.20	46.35	-2	2,287	-0.09%
2022/10/07	0	0.00	1	47.50	47.40	-1	2,296	-0.04%
2022/09/28	1.3	45.28	0	0.00	45.15	1.3	2,452	0.05%
2022/09/26	2	46.00	0	0.00	45.80	2	2,514	0.08%
2022/09/21	3	47.30	0	0.00	47.35	3	2,775	0.11%
2022/09/19	5	48.05	0	0.00	48.00	5	2,802	0.18%
2022/09/16	2	48.10	0	0.00	48.00	2	2,831	0.07%
2022/09/13	0	0.00	5	49.66	49.80	-5	2,901	-0.17%
2022/09/12	0	0.00	2	48.90	49.00	-2	3,011	-0.07%
2022/09/08	0	0.00	1	48.10	48.10	-1	3,178	-0.03%
2022/09/07	1	47.70	0	0.00	47.15	1	3,249	0.03%
2022/09/06	2	48.40	1	48.95	48.15	1	3,297	0.03%
2022/09/02	0	0.00	150	50.19	50.10	-150	3,404	-4.41%	大賣/鉅額交易
2022/09/01	25	50.30	0	0.00	50.20	25	3,454	0.72%
2022/08/29	15	50.20	0	0.00	50.20	15	3,669	0.41%
2022/08/26	4	51.20	11	51.54	51.60	-7	3,781	-0.19%
2022/08/25	3	50.73	10	50.81	50.70	-7	4,102	-0.17%
2022/08/23	3	50.00	0	0.00	50.00	3	6,013	0.05%
2022/08/22	3	50.10	3	50.60	50.20	0	6,194	0.00%
2022/08/19	1	50.40	3	50.70	50.60	-2	6,346	-0.03%
2022/08/18	10	50.05	0	0.00	50.20	10	6,430	0.16%
2022/08/17	16	50.13	3	50.80	50.40	13	6,540	0.20%
2022/08/16	3	50.20	0	0.00	50.40	3	6,623	0.05%
2022/08/15	2	50.50	0	0.00	50.40	2	6,717	0.03%
2022/08/12	2	50.75	7	51.07	51.10	-5	6,721	-0.07%
2022/08/11	0	0.00	21	50.80	50.60	-21	6,755	-0.31%
2022/08/10	0	0.00	20	49.83	49.80	-20	6,770	-0.30%
2022/08/09	0	0.00	1	49.10	49.10	-1	6,837	-0.01%
2022/08/04	2	48.15	1	48.00	47.95	1	7,101	0.01%
2022/08/02	5	48.74	0	0.00	48.30	5	7,144	0.07%
2022/08/01	30	49.28	4	49.73	49.50	26	7,140	0.36%
2022/07/29	10	49.10	20	49.80	49.25	-10	7,144	-0.14%
2022/07/28	0	0.00	2	49.30	49.30	-2	7,157	-0.03%
2022/07/22	0	0.00	21	49.73	49.20	-21	7,219	-0.29%
2022/07/21	3	48.23	5	48.65	48.75	-2	7,194	-0.03%
2022/07/20	1.1	47.80	1	47.95	47.50	0.1	7,182	0.00%
2022/07/13	0	0.00	8	47.17	47.05	-8	7,246	-0.11%
2022/07/12	0	0.00	2	45.60	45.70	-2	7,211	-0.03%
2022/07/06	2	46.05	1	45.55	45.10	1	7,162	0.01%
2022/07/05	0	46.60	0	0.00	46.55	0	7,137	0.00%
2022/07/04	2	46.13	0	0.00	45.70	2	7,133	0.03%
2022/07/01	1	49.45	0	0.00	47.00	1	7,121	0.01%
2022/06/30	5	49.55	0	0.00	49.30	5	7,040	0.07%
2022/06/24	1	52.60	0	0.00	52.70	1	6,897	0.01%
2022/06/21	0	0.00	2	54.40	54.60	-2	6,830	-0.03%
2022/06/20	50	54.10	0	0.00	52.90	50	6,795	0.74%
2022/06/16	2.1	55.30	0	0.00	55.20	2.1	6,524	0.03%
2022/06/13	3	55.77	7	55.63	55.50	-4	6,436	-0.06%
2022/06/10	16	56.60	1	56.50	56.40	15	6,353	0.24%
2022/06/09	87	56.50	2	56.60	56.40	85	6,310	1.35%
2022/06/08	1	56.80	1	56.80	56.40	0	6,213	0.00%
2022/06/07	1	56.30	0	0.00	56.20	1	6,155	0.02%
2022/06/06	1	56.60	0	0.00	56.30	1	6,090	0.02%
2022/06/02	10.1	56.65	4	57.15	56.50	6.1	5,993	0.10%
2022/06/01	2	56.05	10	56.07	56.00	-8	5,706	-0.14%
2022/05/31	4.2	54.43	2	55.50	54.60	2.2	5,360	0.04%
2022/05/30	2	54.20	1	53.90	54.30	1	3,832	0.03%
2022/05/27	0.1	54.60	0	0.00	54.60	0.1	3,693	0.00%
2022/05/26	0.5	54.40	2	54.70	54.40	-1.5	3,640	-0.04%
2022/05/25	0	0.00	2	54.50	54.40	-2	3,678	-0.05%
2022/05/23	15.1	54.90	0	0.00	53.80	15.1	3,696	0.41%
2022/05/20	1	54.30	0	0.00	54.50	1	3,641	0.03%
2022/05/18	2	55.10	0	0.00	55.60	2	3,604	0.06%
2022/05/17	0.2	56.10	1	54.80	54.90	-0.8	3,578	-0.02%
2022/05/16	9	56.12	0	0.00	55.90	9	3,497	0.26%
2022/05/11	0	0.00	1	61.30	61.30	-1	3,294	-0.03%
2022/05/04	0	60.80	1	60.90	60.80	-1	3,484	-0.03%
2022/05/03	0	0.00	5	59.18	59.90	-5	3,499	-0.14%
2022/04/27	2	57.85	0	0.00	58.50	2	3,536	0.06%
2022/04/25	2	59.10	0	0.00	59.50	2	3,530	0.06%
2022/04/22	4	60.00	1	59.90	60.60	3	3,496	0.09%
2022/04/19	0.1	60.60	2	60.90	60.10	-1.9	3,474	-0.06%
2022/04/15	1	60.61	0	0.00	60.60	1	3,480	0.03%
2022/04/12	1	60.10	0	0.00	60.20	1	3,788	0.03%
2022/04/08	1	61.10	0	0.00	60.80	1	3,784	0.03%
2022/04/07	96.2	61.65	0	0.00	60.80	96.2	3,773	2.55%
2022/04/06	2	61.90	0.2	62.00	61.80	1.8	3,737	0.05%
2022/04/01	101	62.52	0	0.00	62.10	101	3,705	2.73%	大買/鉅額交易
2022/03/31	0	0.00	100	63.36	62.80	-100	3,688	-2.71%
2022/03/30	65	62.60	10	63.20	62.60	55	3,663	1.50%
2022/03/29	0	0.00	5	63.20	62.70	-5	3,649	-0.14%
2022/03/28	50	62.28	2	62.70	63.20	48	3,650	1.31%
2022/03/24	15	62.36	48.1	63.16	63.30	-33.1	3,651	-0.91%
2022/03/23	0	0.00	8	63.10	62.70	-8	3,669	-0.22%
2022/03/22	0	0.00	1	62.90	62.80	-1	3,661	-0.03%
2022/03/21	42.1	62.44	25	63.15	62.30	17.1	3,677	0.47%
2022/03/18	22	62.37	24	62.99	62.70	-2	3,685	-0.05%
2022/03/17	0	0.00	20.1	63.00	62.90	-20.1	3,647	-0.55%
2022/03/16	1	60.80	0	0.00	61.40	1	3,647	0.03%
2022/03/15	1.1	61.50	0	0.00	61.20	1.1	3,661	0.03%
2022/03/14	5	62.28	0	0.00	62.10	5	3,671	0.14%
2022/03/11	0	62.50	0	0.00	62.40	0	3,733	0.00%
2022/03/10	0	0.00	0	63.10	63.00	0	3,775	0.00%
2022/03/09	0	62.10	0	0.00	61.90	0	3,785	0.00%
2022/03/08	34	62.24	4	62.90	61.90	30	3,808	0.79%
2022/03/07	21	62.02	0	0.00	62.60	21	3,803	0.55%
2022/03/01	0	0.00	1	65.00	64.80	-1	3,908	-0.03%
2022/02/25	1	63.20	1	63.80	63.80	0	3,836	0.00%
2022/02/24	1	64.40	0	64.00	63.70	1	3,779	0.03%
2022/02/23	2	64.60	0	0.00	64.60	2	3,696	0.05%
2022/02/21	0	0.00	3	63.97	64.00	-3	3,645	-0.08%
2022/02/18	1	63.10	1	63.10	63.00	0	3,636	0.00%
2022/02/17	0	0.00	6	63.35	63.10	-6	3,784	-0.16%
2022/02/16	0	0.00	1	62.90	62.90	-1	3,852	-0.03%
2022/02/15	7	62.24	0	0.00	62.00	7	3,898	0.18%
2022/02/10	1	63.40	11	62.66	63.60	-10	4,106	-0.24%
2022/02/08	0	0.00	2	61.15	61.10	-2	4,088	-0.05%
2022/02/07	2	60.20	0	0.00	60.20	2	4,198	0.05%
2022/01/26	2	60.45	0	0.00	60.00	2	4,219	0.05%
2022/01/25	6	60.98	4	60.60	60.40	2	4,375	0.05%
2022/01/20	0	61.90	0	0.00	62.00	0	4,457	0.00%
2022/01/19	1	62.00	0	0.00	62.00	1	4,484	0.02%
2022/01/14	2	62.40	0	0.00	62.40	2	4,656	0.04%
2022/01/07	2	64.30	1	64.40	64.20	1	5,567	0.02%
2022/01/05	2	66.90	19	66.44	66.20	-17	5,650	-0.30%
2021/12/30	1	64.90	1	65.10	64.90	0	5,923	0.00%
2021/12/29	0	0.00	1	65.10	64.90	-1	6,247	-0.02%
2021/12/27	1	64.80	15	65.00	65.00	-14	7,234	-0.19%
2021/12/24	15	64.73	1	64.80	64.60	14	7,497	0.19%
2021/12/17	10	63.70	0	0.00	63.90	10	8,733	0.11%
2021/12/16	6	64.00	1	64.20	64.00	5	9,052	0.06%
2021/12/14	2	64.20	0	0.00	64.20	2	9,301	0.02%
2021/12/10	0	0.00	1	65.40	65.30	-1	9,585	-0.01%
2021/12/07	1	64.40	0	0.00	64.30	1	9,514	0.01%
2021/12/06	2	64.80	0	0.00	65.50	2	9,462	0.02%
2021/12/02	2	64.50	0	0.00	64.30	2	9,489	0.02%
2021/11/29	0	0.00	1	63.90	65.00	-1	9,497	-0.01%
2021/11/26	0	65.50	0	0.00	65.10	0	9,469	0.00%
2021/11/25	0	0.00	0	67.00	66.60	0	9,412	0.00%
2021/11/19	1	66.70	0	0.00	66.70	1	9,486	0.01%
2021/11/17	1	67.30	2	67.15	66.90	-1	9,682	-0.01%
2021/11/16	1.1	66.83	0	0.00	67.30	1.1	9,779	0.01%
2021/11/15	0	0.00	3	68.23	68.00	-3	9,836	-0.03%
2021/11/11	0	0.00	1	69.30	69.30	-1	9,930	-0.01%
2021/11/08	0	0.00	1	69.60	69.60	-1	9,847	-0.01%
2021/11/05	1	69.80	1	69.60	70.00	0	9,845	0.00%
2021/11/04	3	70.50	3	70.93	70.00	0	9,782	0.00%
2021/11/03	3	69.57	3	69.63	69.80	0	9,643	0.00%
2021/11/02	2	69.55	2	69.60	69.10	0	9,609	0.00%
2021/11/01	3	68.63	1	68.70	68.60	2	9,474	0.02%
2021/10/29	0	0.00	3	68.47	68.80	-3	9,456	-0.03%
2021/10/28	23	68.81	1	68.80	68.60	22	9,393	0.23%
2021/10/27	4	67.75	3	67.63	67.70	1	9,316	0.01%
2021/10/26	1	68.10	1	68.00	68.00	0	9,311	0.00%
2021/10/25	1	68.30	0	0.00	68.30	1	9,279	0.01%
2021/10/22	1	67.80	3	67.77	67.90	-2	9,259	-0.02%
2021/10/21	3	67.60	1	66.80	66.50	2	9,213	0.02%
2021/10/19	0	68.35	0	0.00	68.00	0	9,037	0.00%
2021/10/18	2	68.75	0	0.00	68.70	2	8,913	0.02%
2021/10/15	2.1	70.57	3.3	70.55	70.80	-1.3	8,729	-0.01%
2021/10/14	1	68.60	0	0.00	68.50	1	8,527	0.01%
2021/10/12	11	68.01	12	67.96	67.90	-1	8,397	-0.01%
2021/10/08	0	0.00	2	70.80	70.10	-2	8,305	-0.02%
2021/10/07	2	69.45	0	0.00	69.40	2	8,151	0.02%
2021/10/06	1	70.40	0	0.00	68.30	1	8,078	0.01%
2021/10/05	0	0.00	1	69.80	71.20	-1	7,773	-0.01%
2021/10/04	4	70.03	7	70.07	70.90	-3	7,414	-0.04%
2021/10/01	1	68.10	1	67.80	67.60	0	6,842	0.00%
2021/09/30	0	0.00	5	70.74	70.30	-5	6,600	-0.08%
2021/09/29	1	68.70	0	0.00	68.70	1	6,218	0.02%
2021/09/28	1	68.00	0	0.00	69.40	1	6,209	0.02%
2021/09/27	1	68.50	0	68.80	68.80	1	6,058	0.02%
2021/09/24	1	68.60	5	69.12	68.70	-4	5,961	-0.07%
2021/09/23	1	67.70	2	68.00	68.00	-1	5,645	-0.02%
2021/09/22	1	65.70	0	0.00	66.20	1	5,330	0.02%
2021/09/17	2	65.45	15	66.19	66.50	-13	5,240	-0.25%
2021/09/15	1	66.80	4	66.08	65.00	-3	5,073	-0.06%
2021/09/13	2	63.25	0	0.00	63.00	2	4,862	0.04%
2021/09/08	3	63.17	0	0.00	62.90	3	5,002	0.06%
2021/09/03	0	64.20	0	0.00	64.90	0	4,952	0.00%
2021/09/02	1	65.30	0	0.00	64.20	1	4,909	0.02%
2021/09/01	0	0.00	1	66.00	65.60	-1	4,851	-0.02%
2021/08/31	0	0.00	1	65.70	66.30	-1	4,845	-0.02%
2021/08/30	0	0.00	3	65.80	66.20	-3	4,853	-0.06%
2021/08/27	3	66.20	1	66.20	66.20	2	4,900	0.04%
2021/08/26	0	0.00	2	65.40	65.70	-2	4,919	-0.04%
2021/08/25	1	65.50	1	65.80	65.70	0	5,051	0.00%
2021/08/24	12	66.33	35.1	65.52	65.70	-23.1	5,050	-0.46%
2021/08/23	0	0.00	1	67.00	67.30	-1	5,006	-0.02%
2021/08/20	0	0.00	3	65.70	65.90	-3	4,871	-0.06%
2021/08/19	3	64.47	0	64.80	64.50	3	4,791	0.06%
2021/08/18	0	63.90	30	64.76	66.80	-30	4,610	-0.65%
2021/08/17	0	0.00	1	64.10	64.40	-1	4,482	-0.02%
2021/08/13	0	0.00	4	64.20	64.00	-4	4,433	-0.09%
2021/08/12	1	63.70	4	64.00	63.80	-3	4,405	-0.07%
2021/08/10	3	62.07	0	0.00	62.20	3	4,479	0.07%
2021/08/09	5	62.92	0	0.00	62.80	5	4,608	0.11%
2021/08/06	0	0.00	14	63.64	63.70	-14	4,665	-0.30%
2021/08/03	0	0.00	1	61.90	62.30	-1	5,070	-0.02%
2021/08/02	1	62.10	0	0.00	62.20	1	5,105	0.02%
2021/07/30	1	61.90	1	61.80	61.60	0	5,173	0.00%
2021/07/27	2	62.50	0	0.00	62.50	2	5,499	0.04%
2021/07/26	2	62.95	12	63.73	63.10	-10	5,680	-0.18%
2021/07/23	2	62.35	0	0.00	62.60	2	5,639	0.04%
2021/07/21	19	63.23	0	0.00	63.00	19	5,794	0.33%
2021/07/20	7	64.51	1	64.30	64.20	6	5,755	0.10%
2021/07/19	5	65.60	20	65.80	65.80	-15	5,777	-0.26%
2021/07/15	3	66.80	1	66.50	66.70	2	6,086	0.03%
2021/07/14	21	66.00	0	0.00	65.80	21	6,100	0.34%
2021/07/13	0	0.00	2	66.90	66.10	-2	6,153	-0.03%
2021/07/12	1	65.70	31	65.82	65.80	-30	6,170	-0.49%
2021/07/09	17	64.87	0	0.00	65.00	17	6,253	0.27%
2021/07/07	0	0.00	3	65.60	65.50	-3	6,501	-0.05%
2021/07/06	0	0.00	12	66.00	66.00	-12	6,572	-0.18%
2021/07/05	3	67.00	12	66.35	67.00	-9	6,628	-0.14%
2021/07/02	4	64.80	1	64.80	65.00	3	6,607	0.05%
2021/06/30	1	65.90	20	66.00	65.70	-19	6,760	-0.28%
2021/06/29	3	65.20	0	0.00	65.30	3	6,904	0.04%
2021/06/28	10	65.20	0	0.00	65.30	10	7,157	0.14%
2021/06/25	11	65.81	13	65.80	65.60	-2	7,238	-0.03%
2021/06/23	1	64.80	0	0.00	65.10	1	7,422	0.01%
2021/06/22	3	64.00	0	0.00	63.90	3	7,633	0.04%
2021/06/21	0	0.00	1	64.20	64.20	-1	7,891	-0.01%
2021/06/18	1	65.70	0	0.00	65.70	1	8,989	0.01%
2021/06/17	1	64.90	0	0.00	65.00	1	9,076	0.01%
2021/06/16	0	0.00	1	64.60	64.60	-1	9,342	-0.01%
2021/06/15	1	65.50	0	0.00	65.00	1	9,745	0.01%
2021/06/11	4	64.75	9	65.06	64.90	-5	10,415	-0.05%
2021/06/07	1	63.50	1	63.00	63.50	0	11,381	0.00%
2021/06/04	28	63.90	16	63.80	64.00	12	11,419	0.11%
2021/06/02	0	0.00	1	66.60	65.90	-1	11,547	-0.01%
2021/06/01	0	0.00	7	65.60	66.40	-7	11,512	-0.06%
2021/05/31	4	64.68	2	65.45	65.30	2	11,685	0.02%
2021/05/28	7	65.09	0	0.00	64.60	7	11,746	0.06%
2021/05/26	0	0.00	14	63.88	64.00	-14	12,006	-0.12%
2021/05/25	2	63.90	4	64.15	64.30	-2	12,460	-0.02%
2021/05/24	3	63.13	4	62.85	63.50	-1	13,058	-0.01%
2021/05/21	0	0.00	1	63.20	63.10	-1	13,201	-0.01%
2021/05/18	1	62.70	0	0.00	62.70	1	13,799	0.01%
2021/05/17	0	0.00	2	59.90	57.80	-2	13,988	-0.01%
2021/05/14	2	61.00	1	61.70	60.90	1	14,093	0.01%
2021/05/13	2	61.00	0	0.00	61.20	2	14,457	0.01%
2021/05/12	0	0.00	2	60.00	59.80	-2	14,679	-0.01%
2021/05/11	5	62.94	0	0.00	62.00	5	15,153	0.03%
2021/05/10	3	66.00	1	65.30	65.40	2	15,223	0.01%
2021/05/07	0	0.00	1	65.60	66.20	-1	15,477	-0.01%
2021/05/05	1	65.30	1	64.50	63.60	0	16,217	0.00%
2021/05/04	22	63.63	12	63.63	64.20	10	16,250	0.06%
2021/05/03	0	0.00	10	66.50	66.70	-10	16,320	-0.06%
2021/04/29	2	69.25	1	69.30	69.00	1	16,341	0.01%
2021/04/28	6	69.82	1	69.60	69.70	5	16,457	0.03%
2021/04/27	10	70.70	14	70.60	70.70	-4	16,704	-0.02%
2021/04/26	1	70.00	0	0.00	69.60	1	16,916	0.01%
2021/04/23	11	69.54	1	69.30	69.60	10	17,894	0.06%
2021/04/22	6	69.98	1	69.20	69.30	5	19,364	0.03%
2021/04/21	0	0.00	2	71.10	70.80	-2	21,177	-0.01%
2021/04/20	0	0.00	1	71.50	71.00	-1	23,422	0.00%
2021/04/19	2	71.05	0	0.00	71.10	2	24,127	0.01%
2021/04/16	0	0.00	1	71.60	71.70	-1	24,288	0.00%
2021/04/15	4	70.05	0	0.00	70.80	4	24,357	0.02%
2021/04/14	5	70.44	6	70.75	71.10	-1	24,344	0.00%
2021/04/13	1	72.10	3	72.53	72.10	-2	24,468	-0.01%
2021/04/12	11	72.28	1	72.50	72.10	10	24,572	0.04%
2021/04/09	1	72.00	3	72.10	72.00	-2	24,711	-0.01%
2021/04/08	2	72.35	0	0.00	72.30	2	24,687	0.01%
2021/04/07	11	72.98	0	0.00	73.10	11	24,603	0.04%
2021/04/06	7	72.06	20	72.40	72.10	-13	24,526	-0.05%
2021/04/01	5	72.16	0	0.00	71.90	5	24,495	0.02%
2021/03/31	7	72.80	30	72.60	72.60	-23	24,416	-0.09%
2021/03/30	0	0.00	2	74.35	74.80	-2	24,191	-0.01%
2021/03/29	0	0.00	13	74.08	74.10	-13	24,121	-0.05%
2021/03/26	2	74.35	0.5	74.30	73.80	1.5	24,108	0.01%
2021/03/25	2	74.75	12	74.30	74.10	-10	24,013	-0.04%
2021/03/24	22	75.76	17	75.56	75.40	5	23,836	0.02%
2021/03/23	27.5	76.63	12	77.33	76.10	15.5	23,564	0.07%
2021/03/22	7	73.94	1	74.00	74.00	6	22,465	0.03%
2021/03/19	5	73.50	2	73.70	73.00	3	22,308	0.01%
2021/03/18	5	74.98	5.2	74.73	74.80	-0.2	22,105	0.00%
2021/03/17	15	73.78	6	75.27	73.40	9	21,765	0.04%
2021/03/16	8	72.68	2.1	72.23	72.50	5.9	21,200	0.03%
2021/03/15	1	72.50	1	72.80	72.80	0	21,150	0.00%
2021/03/12	21.1	72.66	8	72.99	73.30	13.1	21,192	0.06%
2021/03/11	0	0.00	14	71.43	71.30	-14	21,120	-0.07%
2021/03/10	0	0.00	1	70.00	69.60	-1	20,960	0.00%
2021/03/09	1	68.00	0	0.00	69.00	1	20,933	0.00%
2021/03/08	2	70.30	0	0.00	69.00	2	20,785	0.01%
2021/03/05	1	70.00	0	0.00	70.00	1	20,689	0.00%
2021/03/04	2	70.85	4	71.15	70.50	-2	20,660	-0.01%
2021/03/03	1	70.70	0	0.00	70.80	1	20,431	0.00%
2021/03/02	4	70.70	0	0.00	69.30	4	20,303	0.02%
2021/02/26	3	70.30	0	0.00	70.00	3	20,163	0.01%
2021/02/25	8	72.30	8	71.85	71.30	0	19,931	0.00%
2021/02/24	24	71.72	6	72.38	70.60	18	19,489	0.09%
2021/02/23	2	69.75	3	69.27	69.70	-1	18,843	-0.01%
2021/02/22	12	70.23	6	69.85	69.70	6	18,685	0.03%
2021/02/19	3	69.43	2	69.30	69.40	1	18,424	0.01%
2021/02/18	2	70.20	11	70.20	70.20	-9	18,213	-0.05%
2021/02/17	8	70.26	10	70.01	69.90	-2	17,982	-0.01%
2021/02/05	14	70.56	1	70.80	70.40	13	17,708	0.07%
2021/02/04	6	70.38	5	70.46	70.40	1	17,457	0.01%
2021/02/03	8	72.64	20	72.60	72.50	-12	17,039	-0.07%
2021/02/02	6	75.27	3	74.00	73.60	3	16,672	0.02%
2021/02/01	1	73.60	5	74.56	74.90	-4	15,953	-0.03%
2021/01/29	4	77.65	0	0.00	74.80	4	15,757	0.03%
2021/01/28	8	76.48	23.1	77.96	77.20	-15.1	15,459	-0.10%
2021/01/27	3	77.47	25	76.39	78.20	-22	15,072	-0.15%
2021/01/26	0	0.00	4	74.78	74.40	-4	14,563	-0.03%
2021/01/25	7	75.21	5	76.50	75.30	2	14,395	0.01%
2021/01/22	5	74.62	2	73.50	75.60	3	14,088	0.02%
2021/01/21	6	72.75	1	74.00	72.50	5	13,851	0.04%
2021/01/20	4	73.08	5	73.00	72.10	-1	13,646	-0.01%
2021/01/19	2	76.90	4	76.20	76.00	-2	13,299	-0.02%
2021/01/18	20	75.91	33.2	75.98	77.30	-13.2	12,960	-0.10%
2021/01/15	37	76.49	11	76.84	75.60	26	11,917	0.22%
2021/01/14	58	76.65	33	75.85	76.90	25	10,349	0.24%
2021/01/13	57.1	69.74	135	68.98	72.80	-77.9	8,308	-0.94%	大賣/
2021/01/12	16	67.70	7	67.70	67.70	9	5,923	0.15%
2021/01/11	1	61.60	0	0.00	61.60	1	5,142	0.02%
2021/01/08	1	56.00	0	0.00	56.00	1	4,890	0.02%
2021/01/06	1	57.40	5	56.82	55.70	-4	4,613	-0.09%
2021/01/05	2	56.10	3	56.30	56.10	-1	4,309	-0.02%
2021/01/04	26	55.38	12	54.93	55.60	14	4,071	0.34%
2020/12/31	3	54.00	3	53.80	53.40	0	3,844	0.00%
2020/12/30	1	53.40	3	53.40	53.60	-2	3,760	-0.05%
2020/12/29	1	53.50	0	0.00	53.40	1	3,724	0.03%
2020/12/28	5	54.22	7	54.03	54.00	-2	3,684	-0.05%
2020/12/25	62	53.57	1	53.80	53.70	61	3,627	1.68%
2020/12/24	3	52.50	4	53.23	52.70	-1	3,521	-0.03%
2020/12/23	3	52.10	3	52.10	52.10	0	3,454	0.00%
2020/12/22	6	52.67	2	52.80	52.00	4	3,437	0.12%
2020/12/21	2	52.10	0	0.00	52.20	2	3,413	0.06%
2020/12/18	7	51.93	0	0.00	51.90	7	3,403	0.21%
2020/12/17	5	52.74	10	52.50	52.60	-5	3,360	-0.15%
2020/12/16	0	0.00	2	52.60	52.90	-2	3,354	-0.06%
2020/12/14	1	53.10	0	0.00	52.70	1	3,279	0.03%
2020/12/11	51	52.67	0	0.00	53.00	51	3,205	1.59%
2020/12/10	1	53.90	1	53.60	53.20	0	3,128	0.00%
2020/12/08	4	55.15	1	55.00	54.70	3	2,877	0.10%
2020/12/07	3	54.40	4	54.65	56.30	-1	2,632	-0.04%
2020/12/04	0	0.00	6	52.40	52.50	-6	2,227	-0.27%
2020/12/03	3	52.00	0	0.00	51.60	3	2,175	0.14%
2020/11/30	2	52.50	0	0.00	52.60	2	2,111	0.09%
2020/11/27	0	0.00	7	52.13	52.10	-7	2,002	-0.35%
2020/11/26	5	52.20	0	0.00	52.20	5	2,000	0.25%
2020/11/24	3	51.90	0	0.00	51.60	3	2,028	0.15%
2020/11/23	0	0.00	1	52.60	52.40	-1	2,003	-0.05%
2020/11/19	2	51.70	0	0.00	51.50	2	1,946	0.10%
2020/11/13	1	51.00	0	0.00	51.00	1	1,988	0.05%
2020/11/09	0	0.00	1	51.80	51.70	-1	1,966	-0.05%
2020/11/06	0	0.00	0.2	51.40	51.30	-0.2	1,968	-0.01%
2020/11/05	0	0.00	2	51.30	51.20	-2	1,984	-0.10%
2020/11/02	0	0.00	10	50.30	50.30	-10	2,025	-0.49%
2020/10/29	11	50.40	0	0.00	50.40	11	2,036	0.54%
2020/10/23	2	51.50	0	0.00	51.70	2	2,118	0.09%
2020/10/12	4	52.00	0	0.00	52.00	4	2,723	0.15%
2020/09/23	1	51.70	0	0.00	51.40	1	3,069	0.03%
2020/09/17	0	0.00	5	53.10	52.90	-5	3,232	-0.15%
2020/09/16	0.8	52.90	0	0.00	53.00	0.8	3,255	0.02%
2020/09/14	3	52.90	0	0.00	52.80	3	3,342	0.09%
2020/09/04	1	52.40	0	0.00	52.50	1	3,478	0.03%
2020/08/28	0	0.00	1	52.80	53.00	-1	3,494	-0.03%
2020/08/25	0	0.00	2	53.15	53.10	-2	3,558	-0.06%
2020/08/21	2	51.40	0	0.00	51.80	2	3,590	0.06%
2020/08/17	2	54.00	0	0.00	54.30	2	3,521	0.06%
2020/08/06	3	55.10	0	0.00	54.80	3	3,566	0.08%
2020/08/05	0	0.00	2	54.50	54.50	-2	3,592	-0.06%
2020/08/04	0	0.00	2	54.00	54.50	-2	3,614	-0.06%
2020/08/03	1	54.00	0	0.00	53.90	1	3,640	0.03%
2020/07/31	3	54.50	0	0.00	54.20	3	3,640	0.08%
2020/07/30	0	0.00	1	54.00	54.80	-1	3,669	-0.03%
2020/07/29	1	53.60	0	0.00	53.70	1	3,676	0.03%
2020/07/22	0	0.00	4	57.85	58.00	-4	3,845	-0.10%
2020/07/20	3	56.90	1	58.10	56.90	2	3,695	0.05%
2020/07/16	0	0.00	1	57.50	58.00	-1	3,580	-0.03%
2020/07/14	0	0.00	1	58.10	57.70	-1	3,530	-0.03%
2020/07/10	1	57.40	0	0.00	57.10	1	3,528	0.03%
2020/07/08	0	0.00	1	58.10	58.20	-1	3,499	-0.03%
2020/07/06	2	57.90	1	57.90	57.80	1	3,540	0.03%
2020/07/01	3	57.27	36	57.80	57.00	-33	3,542	-0.93%
2020/06/29	6	55.25	0	0.00	55.20	6	3,419	0.18%
2020/06/24	0	0.00	5	55.60	55.90	-5	3,392	-0.15%
2020/06/23	0	0.00	10	54.88	54.70	-10	3,334	-0.30%
2020/06/09	0	0.00	3	55.50	55.40	-3	3,744	-0.08%
2020/06/05	3	55.70	0	0.00	55.50	3	3,834	0.08%
2020/06/03	3	54.97	0	0.00	55.20	3	3,835	0.08%
2020/06/02	4	54.48	0	0.00	54.30	4	3,837	0.10%
2020/06/01	2	54.00	0	0.00	54.00	2	3,825	0.05%
2020/05/28	0	0.00	6	54.60	53.70	-6	3,791	-0.16%
2020/05/25	3	52.80	0	0.00	53.20	3	3,859	0.08%
2020/05/22	10	53.83	0	0.00	53.60	10	3,860	0.26%
2020/05/21	10.1	54.80	0	0.00	55.10	10.1	3,856	0.26%
2020/05/19	2	54.20	3	54.30	54.50	-1	3,843	-0.03%
2020/05/18	6	53.73	0	0.00	53.70	6	3,845	0.16%
2020/05/15	10	54.95	0	0.00	54.80	10	3,815	0.26%
2020/05/14	6	55.63	0	0.00	55.50	6	3,778	0.16%
2020/05/13	0	0.00	1	56.70	56.80	-1	3,739	-0.03%
2020/05/12	1	56.80	0	0.00	56.50	1	3,743	0.03%
2020/05/11	2	57.00	1	57.30	57.40	1	3,742	0.03%
2020/05/08	0	0.00	2.1	56.40	56.20	-2.1	3,714	-0.06%
2020/05/07	0	0.00	3	55.87	56.00	-3	3,679	-0.08%
2020/05/05	0	0.00	6	56.10	55.90	-6	3,633	-0.17%
2020/05/04	5	55.80	0	0.00	56.30	5	3,626	0.14%
2020/04/30	12	57.81	3	58.03	57.60	9	3,581	0.25%
2020/04/29	5	55.00	1	54.90	54.90	4	3,414	0.12%
2020/04/27	0	0.00	1	54.60	54.60	-1	3,521	-0.03%
2020/04/17	0	0.00	2	54.30	54.50	-2	3,472	-0.06%
2020/04/16	0.2	54.50	8	54.00	54.00	-7.8	3,419	-0.23%
2020/04/15	1	54.60	0	0.00	54.50	1	3,391	0.03%
2020/04/13	0	0.00	1	54.00	53.50	-1	3,353	-0.03%
2020/04/10	0	0.00	1	53.90	54.30	-1	3,367	-0.03%
2020/04/09	7	55.44	0	0.00	54.80	7	3,354	0.21%
2020/03/27	2	50.05	0	0.00	49.55	2	3,154	0.06%
2020/03/25	2	50.25	1	50.10	49.95	1	3,165	0.03%
2020/03/24	0	0.00	1	48.70	48.75	-1	3,153	-0.03%
2020/03/20	1	49.30	9.7	49.16	49.50	-8.7	3,220	-0.27%
2020/03/19	1	48.90	0	0.00	46.20	1	3,172	0.03%
2020/03/16	1	53.30	0	0.00	52.00	1	3,134	0.03%
2020/03/12	0	0.00	1	54.50	55.20	-1	2,982	-0.03%
2020/03/10	0	0.00	2	58.00	58.10	-2	2,910	-0.07%
2020/03/05	1	59.70	1	59.70	59.90	0	2,843	0.00%
2020/03/04	2	59.00	0	0.00	59.00	2	2,858	0.07%
2020/03/03	4	59.55	0	0.00	59.20	4	2,843	0.14%
2020/03/02	0	0.00	5	59.30	58.70	-5	2,850	-0.18%
2020/02/26	1	59.60	0	0.00	59.60	1	2,863	0.03%
2020/02/25	2	59.90	0	0.00	59.90	2	2,870	0.07%
2020/02/24	5	60.14	0	0.00	60.10	5	2,888	0.17%
2020/02/21	1	60.60	0	0.00	60.50	1	2,895	0.03%
2020/02/18	2	60.45	0	0.00	60.40	2	2,976	0.07%
2020/02/17	0	0.00	3	60.90	60.60	-3	3,025	-0.10%
2020/02/14	0	0.00	1	61.40	61.20	-1	3,032	-0.03%
2020/02/13	2	61.30	0	0.00	61.30	2	3,058	0.07%
2020/02/12	0	0.00	1	61.10	61.20	-1	3,074	-0.03%
2020/02/10	2	60.45	0	0.00	60.40	2	3,125	0.06%
2020/02/06	0	0.00	1	61.50	61.60	-1	3,264	-0.03%
2020/02/05	0	0.00	2	60.50	61.00	-2	3,438	-0.06%
2020/02/04	2	60.00	20	60.13	61.00	-18	3,554	-0.51%
2020/02/03	17	58.48	0	0.00	59.30	17	3,564	0.48%
2020/01/31	2	60.50	0	0.00	60.50	2	3,521	0.06%
2020/01/30	5	60.00	15	61.30	59.80	-10	3,507	-0.29%
2020/01/20	0	0.00	1	66.50	65.90	-1	3,396	-0.03%
2020/01/15	0	0.00	1	65.30	65.40	-1	3,408	-0.03%
2020/01/10	1	65.00	0	0.00	64.90	1	3,451	0.03%
2020/01/08	1	64.20	0	0.00	64.30	1	3,487	0.03%
2019/12/30	0	0.00	16	66.86	66.60	-16	3,513	-0.46%
2019/12/27	1	67.40	1	67.00	67.00	0	3,513	0.00%
2019/12/26	1	67.00	0	0.00	67.00	1	3,489	0.03%
2019/12/25	11	67.02	0	0.00	67.50	11	3,498	0.31%
2019/12/23	0	67.60	0.7	67.60	67.60	-0.7	3,526	-0.02%
2019/12/20	2	67.80	0	0.00	67.60	2	3,554	0.06%
2019/12/19	6	68.70	0	0.00	68.60	6	3,560	0.17%
2019/12/17	0	0.00	50	68.58	68.80	-50	3,610	-1.39%
2019/12/16	50	69.60	1	69.90	69.20	49	3,592	1.36%
2019/12/12	1	70.20	0	0.00	68.80	1	3,555	0.03%
2019/12/11	0	0.00	2	68.80	68.80	-2	3,452	-0.06%
2019/12/09	1	67.40	1	68.20	67.90	0	3,437	0.00%
2019/12/06	0	0.00	1	66.60	67.30	-1	3,411	-0.03%
2019/12/05	4	67.55	0	0.00	67.50	4	3,385	0.12%
2019/12/04	2	67.00	0	0.00	67.10	2	3,370	0.06%
2019/11/21	0	0.00	1	67.00	67.20	-1	3,261	-0.03%
2019/11/13	0	0.00	2	66.00	65.90	-2	3,179	-0.06%
2019/11/11	1	65.60	0	0.00	65.90	1	3,172	0.03%
2019/11/08	1	68.10	2	67.80	67.00	-1	3,142	-0.03%
2019/11/06	1	68.00	0	0.00	67.50	1	3,073	0.03%
2019/11/04	4	68.88	0	0.00	69.30	4	2,979	0.13%
2019/11/01	4	67.00	32	66.64	67.30	-28	2,808	-1.00%
2019/10/18	0	0.00	1	65.70	65.10	-1	2,783	-0.04%
2019/10/17	1	65.10	0	0.00	65.20	1	2,780	0.04%
2019/10/16	0	0.00	1	64.50	64.50	-1	2,760	-0.04%
2019/10/07	1	63.40	0	0.00	63.50	1	2,938	0.03%
2019/09/27	10	65.00	0	0.00	64.70	10	2,847	0.35%
2019/09/26	10	66.00	0	0.00	65.30	10	2,822	0.35%
2019/09/25	10	65.50	0.3	65.80	66.00	9.7	2,787	0.35%
2019/09/20	5	66.00	3	66.00	65.60	2	2,699	0.07%
2019/09/18	0	0.00	1	64.90	64.80	-1	2,524	-0.04%
2019/09/11	0	0.00	4	63.75	63.60	-4	2,484	-0.16%
2019/09/10	0	0.00	4	63.20	63.40	-4	2,484	-0.16%
2019/08/29	2	61.80	0	0.00	62.20	2	2,467	0.08%
2019/08/26	1	62.60	0	0.00	62.70	1	2,446	0.04%
2019/08/23	0	0.00	1	64.20	64.30	-1	2,455	-0.04%
2019/08/21	0	0.00	1	62.80	63.30	-1	2,467	-0.04%
2019/08/19	0	0.00	3	62.67	62.30	-3	2,435	-0.12%
2019/08/16	0	0.00	1	62.80	62.80	-1	2,439	-0.04%
2019/08/14	1	61.60	1.8	61.81	61.30	-0.8	2,408	-0.03%
2019/08/06	1	60.80	0	0.00	60.80	1	2,402	0.04%
2019/08/02	1	61.60	0	0.00	61.30	1	2,362	0.04%
2019/07/26	2	64.30	0	0.00	64.30	2	2,315	0.09%
2019/07/24	6	66.72	0	0.00	66.70	6	2,282	0.26%
2019/07/23	0	0.00	33	67.32	67.30	-33	2,217	-1.49%
2019/07/12	6	66.50	6	65.80	66.10	0	2,251	0.00%
2019/07/11	0	0.00	1	66.00	65.90	-1	2,258	-0.04%
2019/07/05	3	64.70	0	0.00	64.60	3	2,382	0.13%
2019/07/03	20	63.70	0	0.00	64.10	20	2,500	0.80%
2019/07/01	1	64.10	0.2	64.10	64.10	0.8	2,643	0.03%
2019/06/21	0	0.00	1	64.20	64.20	-1	2,957	-0.03%
2019/06/20	0	0.00	3	63.43	63.60	-3	2,925	-0.10%
2019/06/18	1	60.90	0	0.00	61.40	1	2,912	0.03%
2019/06/11	0	0.00	1	62.00	61.90	-1	3,037	-0.03%
2019/06/10	1	61.40	0	0.00	61.70	1	3,047	0.03%
2019/06/03	5	61.80	4	61.45	61.90	1	3,089	0.03%
2019/05/30	3	60.83	0	0.00	60.90	3	3,080	0.10%
2019/05/23	3	60.33	0	0.00	60.70	3	3,155	0.10%
2019/05/17	1	61.10	0	0.00	60.70	1	3,173	0.03%
2019/05/15	1	63.10	0	0.00	62.70	1	3,145	0.03%
2019/05/14	1	63.60	0	0.00	63.30	1	3,151	0.03%
2019/05/13	1	65.40	0	0.00	64.00	1	3,151	0.03%
2019/05/10	0	0.00	1	66.20	66.20	-1	3,151	-0.03%
2019/05/09	1	66.10	0	0.00	66.10	1	3,183	0.03%
2019/04/30	0	0.00	2	68.75	69.20	-2	3,097	-0.06%
2019/04/29	2	69.45	0	0.00	69.40	2	3,111	0.06%
2019/04/26	1	68.70	0	0.00	68.90	1	3,156	0.03%
2019/04/25	0	0.00	1	69.80	69.80	-1	3,184	-0.03%
2019/04/24	0.5	69.60	0	0.00	69.70	0.5	3,224	0.02%
2019/04/22	1	69.10	0	0.00	69.50	1	3,237	0.03%
2019/04/18	1	72.80	0	0.00	71.10	1	3,247	0.03%
2019/04/16	3	71.10	3	71.40	71.20	0	3,099	0.00%
2019/04/15	0	0.00	1	71.00	71.10	-1	3,044	-0.03%
2019/04/12	0	0.00	6	68.07	68.50	-6	2,972	-0.20%
2019/04/08	2	66.05	0	0.00	66.70	2	2,753	0.07%
2019/04/03	0	0.00	3	64.60	65.00	-3	2,644	-0.11%
2019/02/26	28	64.13	0	0.00	62.60	28	2,632	1.06%
2019/02/25	4	63.15	0	0.00	63.50	4	2,614	0.15%
2019/02/19	0	0.00	2	60.85	60.90	-2	2,671	-0.07%
2019/02/18	0	0.00	2	60.35	60.20	-2	2,725	-0.07%
2019/02/13	0	0.00	3	60.80	61.20	-3	2,788	-0.11%
2019/02/12	0	0.00	1	60.30	60.40	-1	2,764	-0.04%
2019/02/11	2	59.70	0	0.00	59.50	2	2,750	0.07%
2019/01/30	1	58.70	0	0.00	59.20	1	2,739	0.04%
2019/01/28	0	0.00	1	59.30	59.30	-1	2,712	-0.04%
2019/01/25	0	0.00	1	58.90	58.50	-1	2,709	-0.04%
2019/01/24	1	58.30	1	58.30	58.40	0	2,696	0.00%
2019/01/22	1	58.30	0	0.00	58.30	1	2,716	0.04%
2019/01/18	0	0.00	1	58.80	58.60	-1	2,721	-0.04%
2019/01/16	1	57.60	0	0.00	57.80	1	2,703	0.04%
2019/01/11	1	58.30	0	0.00	58.30	1	2,732	0.04%
2019/01/10	1	58.00	0	0.00	58.30	1	2,715	0.04%
2019/01/09	0.2	59.50	0	0.00	59.20	0.2	2,704	0.01%
2019/01/07	0.1	59.00	0	0.00	58.90	0.1	2,715	0.00%
2019/01/04	1	58.60	0	0.00	58.90	1	2,752	0.04%
2018/12/13	1	60.50	0	0.00	61.30	1	3,065	0.03%
2018/12/12	0	0.00	2	60.85	61.00	-2	3,043	-0.07%
2018/12/10	2	61.00	0	0.00	61.00	2	2,957	0.07%
2018/12/07	0	0.00	2	62.00	62.20	-2	2,971	-0.07%
2018/12/06	3	61.17	0	0.00	61.50	3	3,007	0.10%
2018/12/04	1	62.60	0	0.00	62.80	1	3,000	0.03%
2018/12/03	1	63.40	3	63.30	63.30	-2	3,000	-0.07%
2018/11/30	4	61.18	1	62.20	62.20	3	2,962	0.10%
2018/11/28	0	0.00	1	62.50	62.10	-1	2,739	-0.04%
2018/11/27	0.2	61.50	0	0.00	61.20	0.2	2,710	0.01%
2018/11/23	1.5	60.77	0.2	61.10	60.90	1.3	2,716	0.05%
2018/11/22	0.5	61.40	0	0.00	61.20	0.5	2,728	0.02%
2018/11/21	0.8	61.50	0	0.00	61.20	0.8	2,730	0.03%
2018/11/20	1	61.70	0	0.00	61.80	1	2,690	0.04%
2018/11/16	2	62.20	0	0.00	62.50	2	2,639	0.08%
2018/11/15	1.3	62.74	0	0.00	62.90	1.3	2,650	0.05%
2018/11/13	3	62.57	4	63.08	65.20	-1	2,602	-0.04%
2018/11/12	4.2	64.67	0	0.00	64.20	4.2	2,577	0.16%
2018/10/26	0	0.00	1	64.00	64.00	-1	2,630	-0.04%
2018/10/25	0	0.00	1.3	64.51	63.80	-1.3	2,632	-0.05%
2018/10/23	2	65.95	0	0.00	65.00	2	2,615	0.08%
2018/10/17	1	66.00	0	0.00	65.60	1	2,729	0.04%
2018/10/11	1	66.50	0.5	65.00	64.00	0.5	2,844	0.02%
2018/10/09	2	71.20	0	0.00	70.80	2	2,746	0.07%
2018/10/05	7	72.39	1	72.30	72.10	6	2,753	0.22%
2018/10/04	1	73.10	0	0.00	73.20	1	2,746	0.04%
2018/10/02	7	74.07	0	0.00	74.00	7	2,753	0.25%
2018/09/27	0	0.00	5	74.80	74.50	-5	2,759	-0.18%
2018/09/21	0	0.00	3	73.00	73.00	-3	2,736	-0.11%
2018/09/17	7	73.74	0	0.00	73.70	7	2,772	0.25%
2018/09/13	0	0.00	1	74.30	74.30	-1	2,800	-0.04%
2018/09/12	3	74.63	0	0.00	73.20	3	2,804	0.11%
2018/09/11	3	74.50	0	0.00	74.90	3	2,780	0.11%
2018/09/10	0	0.00	0.2	77.00	73.50	-0.2	2,801	-0.01%
2018/09/07	0	0.00	1	75.10	75.10	-1	2,805	-0.04%
2018/09/04	2	78.20	3	78.10	78.20	-1	2,742	-0.04%
2018/09/03	0	0.00	2	78.30	77.90	-2	2,730	-0.07%
2018/08/29	0	0.00	1	78.39	78.10	-1	2,803	-0.04%
2018/08/28	0	0.00	1	77.90	78.00	-1	2,797	-0.04%
2018/08/27	0	0.00	2.4	77.40	77.70	-2.4	2,796	-0.08%
2018/08/22	0	0.00	11	77.53	77.70	-11	2,907	-0.38%
2018/08/14	0	0.00	1	74.30	74.40	-1	2,884	-0.03%
2018/08/13	10	76.60	1	76.30	75.80	9	2,874	0.31%
2018/08/10	2	77.80	0	0.00	77.60	2	2,860	0.07%
2018/08/08	0	0.00	10	78.10	78.00	-10	2,890	-0.35%
2018/08/06	0	0.00	2	77.70	77.70	-2	2,953	-0.07%
2018/08/01	0	0.00	1	77.10	77.20	-1	2,958	-0.03%
2018/07/24	1	79.30	0	0.00	80.00	1	2,837	0.04%
2018/07/23	3	78.70	1	78.60	78.80	2	2,711	0.07%
2018/07/18	1	77.20	1	77.40	77.50	0	2,648	0.00%
2018/07/13	0	0.00	1	75.00	75.20	-1	2,578	-0.04%
2018/07/09	3	73.40	0	0.00	72.90	3	2,639	0.11%
2018/07/06	0	0.00	2	72.55	72.60	-2	2,650	-0.08%
2018/07/05	0	0.00	1	73.10	72.70	-1	2,658	-0.04%
2018/07/04	0	0.00	1	73.40	73.20	-1	2,677	-0.04%
2018/07/02	1	73.50	0	0.00	73.20	1	2,758	0.04%
2018/06/26	1	72.10	2	72.50	72.50	-1	2,738	-0.04%
2018/06/22	2	73.05	0	0.00	73.30	2	2,716	0.07%
2018/06/19	0	0.00	2	74.90	74.70	-2	2,717	-0.07%
2018/06/12	2	76.30	0	0.00	76.70	2	2,731	0.07%
2018/06/08	0.6	77.30	0	0.00	77.20	0.6	2,814	0.02%
2018/06/07	1	78.00	2	77.80	78.00	-1	2,831	-0.04%
2018/06/06	2	76.75	2	76.80	77.00	0	2,826	0.00%
2018/06/05	4	75.75	0	0.00	75.70	4	2,811	0.14%
2018/06/04	2	74.90	0	0.00	75.50	2	2,800	0.07%
2018/06/01	0	0.00	1	73.80	74.70	-1	2,791	-0.04%
2018/05/31	1	74.10	0	0.00	73.80	1	2,810	0.04%
2018/05/30	1	74.40	0	0.00	74.20	1	2,753	0.04%
2018/05/28	0	0.00	0	75.90	75.70	0	2,782	0.00%
2018/05/25	1	75.40	0	0.00	75.10	1	2,787	0.04%
2018/05/22	0	0.00	1	73.90	74.00	-1	2,812	-0.04%
2018/05/18	1	73.60	0	0.00	73.40	1	2,859	0.03%
2018/05/15	1	76.30	0	0.00	75.20	1	2,918	0.03%
2018/05/09	0	0.00	5	75.52	76.40	-5	3,120	-0.16%
2018/05/03	4	73.88	0	0.00	73.80	4	3,288	0.12%
2018/04/25	2	72.20	1	73.00	74.90	1	3,411	0.03%
2018/04/23	1	75.10	0	0.00	74.90	1	3,419	0.03%
2018/04/18	1	76.50	0	0.00	76.30	1	3,440	0.03%
2018/04/17	0	0.00	1	77.50	77.50	-1	3,405	-0.03%
2018/04/16	0	0.00	1	78.50	78.60	-1	3,410	-0.03%
2018/04/12	0	0.00	2	78.50	78.50	-2	3,452	-0.06%
2018/04/11	10	78.80	2	78.70	78.80	8	3,453	0.23%
2018/03/19	0	0.00	1	79.30	79.30	-1	3,476	-0.03%
2018/03/16	1	79.10	0	0.00	79.10	1	3,490	0.03%
2018/03/15	1	79.60	0	0.00	79.60	1	3,438	0.03%
2018/03/14	2	80.25	1	80.10	80.10	1	3,435	0.03%
2018/03/13	0	0.00	3	81.70	81.70	-3	3,424	-0.09%
2018/03/12	0	0.00	1	81.20	81.20	-1	3,469	-0.03%
2018/03/09	1	79.70	0	0.00	79.70	1	3,486	0.03%
2018/03/08	0	0.00	1	79.00	79.00	-1	3,472	-0.03%
2018/03/05	0	0.00	2	78.35	78.50	-2	3,701	-0.05%
2018/02/27	1	80.00	0	0.00	79.40	1	3,917	0.03%
2018/02/26	0	0.00	1	79.90	79.90	-1	3,930	-0.03%
2018/02/23	3	79.77	0	0.00	79.40	3	3,963	0.08%
2018/02/22	1	78.90	0	0.00	79.00	1	4,008	0.02%
2018/02/21	1	78.60	1	79.70	80.30	0	3,997	0.00%
2018/02/09	1	76.50	2	78.35	78.50	-1	4,084	-0.02%
2018/02/08	1	79.20	0	0.00	79.20	1	4,135	0.02%
2018/02/06	4	79.78	9	79.43	78.70	-5	4,506	-0.11%
2018/02/05	2	82.65	0	0.00	82.90	2	4,409	0.05%
2018/02/02	0	0.00	2	84.20	84.10	-2	4,464	-0.04%
2018/02/01	1	85.00	0	0.00	85.00	1	4,546	0.02%
2018/01/30	2	83.85	1	83.60	83.50	1	4,616	0.02%
2018/01/29	1	84.60	0	0.00	84.50	1	4,613	0.02%
2018/01/24	0	0.00	2	86.05	86.50	-2	4,754	-0.04%
2018/01/23	0	0.00	2	86.30	86.20	-2	4,991	-0.04%
2018/01/22	3	86.50	1	86.90	86.90	2	5,056	0.04%
2018/01/19	4	87.48	3	87.40	87.40	1	5,104	0.02%
2018/01/18	10	87.46	0	0.00	86.70	10	5,113	0.20%
2018/01/17	0	0.00	1	86.50	87.00	-1	5,111	-0.02%
2018/01/16	0	0.00	2	86.50	86.50	-2	5,143	-0.04%
2018/01/15	2	86.20	0	0.00	86.20	2	5,168	0.04%
2018/01/10	1	86.00	0	0.00	84.10	1	5,311	0.02%
2018/01/09	3	86.30	0	0.00	85.50	3	5,335	0.06%