鴻準 (2354)-富邦-新營券商分點個股進出

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
72.7
漲跌
▲1.2
漲幅
+1.68%
成交量
207,105張
產業
上市其他電子類股
1023人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－富邦-新營券商分點個股進出

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

富邦-新營券商分點個股進出
富邦-新營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
2024/05/28	290.2	74.72	274	74.99	72.70	16.2	30,144	0.05%	大買/大賣/
2024/05/27	322	70.58	329.1	70.61	71.50	-7.1	26,731	-0.03%	大買/大賣/
2024/05/24	15	65.01	11	64.55	65.00	4	25,224	0.02%
2024/05/23	43	65.23	42	65.46	65.30	1	24,805	0.00%
2024/05/22	14	63.99	8	63.94	63.60	6	23,643	0.03%
2024/05/21	15	64.37	9	64.06	64.80	6	23,189	0.03%
2024/05/20	6	62.22	2	61.71	62.10	4	22,450	0.02%
2024/05/17	0	0.00	1	60.60	61.20	-1	22,192	0.00%
2024/05/16	2	61.55	10	61.37	61.10	-8	22,142	-0.04%
2024/05/14	4	60.65	2	60.50	60.90	2	21,890	0.01%
2024/05/13	2	59.90	2	59.90	60.10	0	21,783	0.00%
2024/05/10	2	60.70	0	0.00	60.60	2	21,714	0.01%
2024/05/09	12	61.84	11	61.07	60.80	1	21,626	0.00%
2024/05/08	3	61.50	1	61.30	61.30	2	21,452	0.01%
2024/05/07	4	61.50	10	61.00	61.70	-6	21,360	-0.03%
2024/05/06	5	62.38	13	62.31	62.10	-8	21,150	-0.04%
2024/05/03	2	61.60	0	0.00	60.70	2	20,835	0.01%
2024/05/02	5	60.70	2	60.75	60.70	3	20,678	0.01%
2024/04/30	2	61.85	2	62.50	61.60	0	20,587	0.00%
2024/04/29	8	62.50	8	62.41	62.40	0	20,438	0.00%
2024/04/26	6	61.43	28	61.48	61.40	-22	19,997	-0.11%
2024/04/25	7	61.57	9	61.10	60.90	-2	19,794	-0.01%
2024/04/24	31	62.10	35.3	62.27	62.00	-4.3	19,592	-0.02%
2024/04/23	11	59.90	6	59.86	60.30	5	18,907	0.03%
2024/04/22	1	56.60	0	0.00	57.00	1	18,438	0.01%
2024/04/19	10	55.52	9	55.43	55.80	1	18,278	0.01%
2024/04/18	2	55.31	5	56.00	56.50	-3	18,105	-0.02%
2024/04/17	8	55.78	5	55.78	55.60	3	17,987	0.02%
2024/04/16	10	56.17	11	55.92	55.00	-1	17,836	-0.01%
2024/04/15	1	57.70	0	0.00	57.50	1	17,596	0.01%
2024/04/12	1	58.89	6	58.83	58.50	-5	17,434	-0.03%
2024/04/11	11.1	59.05	13	60.03	59.10	-1.9	17,226	-0.01%
2024/04/10	5	61.26	14	61.45	61.20	-9	16,729	-0.05%
2024/04/09	2	64.00	11	63.25	63.00	-9	16,351	-0.06%
2024/04/08	17	62.83	7	63.14	63.50	10	15,980	0.06%
2024/04/03	7	63.39	20	63.91	64.00	-13	15,670	-0.08%
2024/04/02	5	63.90	18	63.95	64.90	-13	15,264	-0.09%
2024/04/01	22	64.60	3.2	64.19	63.80	18.9	14,706	0.13%
2024/03/29	29.3	63.80	24	63.07	63.00	5.3	14,144	0.04%
2024/03/28	252	66.79	214.1	67.11	65.10	37.9	13,289	0.29%	大買/大賣/
2024/03/27	107	61.09	120	61.93	63.60	-13	10,914	-0.12%	大買/大賣/
2024/03/26	6	58.50	4	58.53	57.90	2	9,790	0.02%
2024/03/25	3	59.10	3.4	58.20	58.70	-0.4	9,502	0.00%
2024/03/22	10	59.43	14	59.31	59.00	-4	9,239	-0.04%
2024/03/21	28	58.86	15.1	59.07	59.10	12.9	8,698	0.15%
2024/03/20	330	59.46	325.1	59.64	58.20	4.9	8,078	0.06%	大買/大賣/
2024/03/19	18	55.61	12	56.05	58.10	6	6,912	0.09%
2024/03/18	21	54.82	5	55.20	55.40	16	6,431	0.25%
2024/03/15	155	56.81	154	57.38	55.60	1	6,066	0.02%	大買/大賣/
2024/03/14	33	55.07	13	54.38	53.70	20	4,982	0.40%
2024/03/13	157	59.52	123	59.72	58.90	34	4,239	0.80%	大買/大賣/
2024/03/12	21	54.22	2.1	53.74	55.30	18.9	2,479	0.76%
2024/03/11	2	49.65	0	0.00	50.30	2	2,126	0.09%
2024/03/08	0	0.00	1	49.45	49.20	-1	2,072	-0.05%
2024/03/07	0	49.60	4	50.05	50.10	-4	2,041	-0.19%
2024/03/05	1	50.40	0	0.00	50.50	1	1,996	0.05%
2024/02/29	1	49.70	0	0.00	49.70	1	1,952	0.05%
2024/02/27	0	0.00	3	49.80	49.70	-3	1,931	-0.16%
2024/02/22	1	50.60	1	50.90	50.70	0	1,954	0.00%
2024/02/05	0	0.00	4	50.20	50.20	-4	1,996	-0.20%
2024/01/25	2	50.50	0	0.00	50.60	2	2,055	0.10%
2024/01/17	0	50.30	0	0.00	49.65	0	2,182	0.00%
2024/01/16	0	50.90	0	0.00	50.80	0	2,151	0.00%
2024/01/09	0	51.70	0	0.00	51.50	0	2,305	0.00%
2024/01/04	1.1	52.00	0	0.00	51.90	1.1	2,373	0.04%
2024/01/02	0	0.00	1	52.80	52.80	-1	2,540	-0.04%
2023/12/29	0	0.00	0.1	53.07	53.10	-0.1	2,580	0.00%
2023/12/27	1	52.20	0	0.00	52.40	1	2,601	0.04%
2023/12/26	0	0.00	1	52.20	52.20	-1	2,665	-0.04%
2023/12/21	0	52.00	0	0.00	51.70	0	2,840	0.00%
2023/12/20	0	0.00	1	52.00	52.30	-1	2,890	-0.03%
2023/12/19	0	0.00	1	51.50	51.60	-1	2,959	-0.03%
2023/12/18	0	0.00	4	52.00	52.00	-4	3,097	-0.13%
2023/12/14	0	0.00	2	52.10	52.00	-2	4,109	-0.05%
2023/12/12	0	0.00	5	51.40	51.30	-5	4,373	-0.11%
2023/12/07	0	0.00	2	51.70	51.50	-2	4,462	-0.04%
2023/12/06	1	51.91	13	52.48	52.00	-12	4,460	-0.27%
2023/12/01	1	53.20	0	0.00	53.20	1	4,468	0.02%
2023/11/30	1	53.30	0	0.00	53.30	1	4,461	0.02%
2023/11/28	0	0.00	2	53.50	53.40	-2	4,543	-0.04%
2023/11/27	1	53.40	0	0.00	53.00	1	4,565	0.02%
2023/11/22	0	0.00	8	53.60	53.30	-8	4,559	-0.18%
2023/11/21	0	0.00	0	53.50	53.50	0	4,550	0.00%
2023/11/17	7	53.13	0	53.30	53.20	7	4,530	0.15%
2023/11/15	3	52.60	0	0.00	52.90	3	4,492	0.07%
2023/11/10	1	52.00	0	0.00	52.20	1	4,482	0.02%
2023/11/08	1	52.30	0	0.00	52.20	1	4,509	0.02%
2023/11/02	1	53.00	0	53.10	53.00	1	4,561	0.02%
2023/10/31	0	0.00	0	52.40	52.40	0	4,583	0.00%
2023/10/30	1.1	52.01	0	0.00	51.80	1.1	4,597	0.02%
2023/10/24	0	53.20	0	0.00	53.10	0	4,689	0.00%
2023/10/23	1	53.50	0	0.00	53.50	1	4,929	0.02%
2023/10/20	3	54.56	0	0.00	54.70	3	5,472	0.06%
2023/10/19	1	54.80	1.5	55.23	55.10	-0.5	5,484	-0.01%
2023/10/18	0	55.90	0	0.00	55.50	0	5,484	0.00%
2023/10/06	3	56.77	0	0.00	56.50	3	5,731	0.05%
2023/10/05	1	58.20	0	0.00	58.20	1	5,621	0.02%
2023/10/02	0	0.00	0	57.70	57.60	0	5,518	0.00%
2023/09/28	4	57.60	1	57.70	57.70	3	5,487	0.05%
2023/09/27	0	56.00	0	0.00	55.90	0	5,446	0.00%
2023/09/26	2	56.85	1	56.40	56.30	1	5,403	0.02%
2023/09/25	1	57.40	0	0.00	57.60	1	5,400	0.02%
2023/09/22	6	57.57	0	0.00	57.50	6	5,379	0.11%
2023/09/21	5	58.42	0	0.00	58.00	5	5,321	0.09%
2023/09/20	7.1	60.29	0	0.00	58.90	7.1	5,188	0.14%
2023/09/19	5	61.18	7.1	61.73	60.70	-2.1	4,915	-0.04%
2023/09/18	0	0.00	6	59.00	57.10	-6	4,282	-0.14%
2023/09/14	0	0.00	6	57.42	57.50	-6	3,996	-0.15%
2023/09/12	0	0.00	0	57.10	57.30	0	4,003	0.00%
2023/09/11	0	56.10	0	0.00	56.20	0	3,998	0.00%
2023/09/06	1.5	57.03	3	57.20	57.10	-1.5	4,090	-0.04%
2023/09/04	0	56.00	0	0.00	55.90	0	4,034	0.00%
2023/09/01	0	0.00	1.2	56.76	57.00	-1.2	4,010	-0.03%
2023/08/28	3	55.33	3	54.70	54.70	0	4,056	0.00%
2023/08/24	0	0.00	1	55.89	55.50	-1	4,130	-0.02%
2023/08/23	0	54.60	0	0.00	54.80	0	4,121	0.00%
2023/08/17	1	55.10	0	0.00	54.90	1	4,100	0.02%
2023/08/14	0.2	55.20	1	55.70	55.70	-0.8	4,055	-0.02%
2023/08/08	1	56.90	1.1	56.30	56.60	-0.1	3,967	0.00%
2023/08/07	0	0.00	0.2	56.70	56.20	-0.2	3,944	0.00%
2023/08/02	1.2	54.77	1	55.40	54.50	0.2	3,906	0.01%
2023/08/01	0	0.00	2	55.95	55.70	-2	3,843	-0.05%
2023/07/31	0	0.00	1.1	56.56	55.70	-1.1	3,826	-0.03%
2023/07/28	1	56.10	0	0.00	56.30	1	3,781	0.03%
2023/07/27	1	57.20	1	56.80	56.90	0	3,731	0.00%
2023/07/26	5.1	58.94	0	0.00	57.00	5.1	3,664	0.14%
2023/07/25	9	58.90	8.1	59.15	59.50	0.9	3,399	0.03%
2023/07/20	0	0.00	0	55.30	55.20	0	2,750	0.00%
2023/07/19	1	56.00	0	0.00	55.90	1	2,738	0.04%
2023/07/18	1	57.20	7	58.24	57.40	-6	2,693	-0.22%
2023/07/17	1	57.10	0	0.00	57.20	1	2,560	0.04%
2023/07/14	0	0.00	8	55.45	56.20	-8	2,497	-0.32%
2023/07/12	7	54.20	0	0.00	54.00	7	2,351	0.30%
2023/07/11	0	0.00	0.3	53.80	53.60	-0.3	2,347	-0.01%
2023/07/07	0	0.00	1	53.10	52.90	-1	2,353	-0.04%
2023/07/06	0.3	53.00	0	0.00	53.00	0.3	2,335	0.01%
2023/07/05	2	54.30	2	54.00	53.70	0	2,299	0.00%
2023/07/03	0	56.00	0	0.00	56.00	0	2,320	0.00%
2023/06/29	0	56.00	0	0.00	55.80	0	2,348	0.00%
2023/06/27	0	0.00	1	56.20	55.80	-1	2,426	-0.04%
2023/06/26	1	58.00	5	57.70	57.60	-4	2,398	-0.17%
2023/06/20	0	0.00	0.2	56.00	56.10	-0.2	2,319	-0.01%
2023/06/19	0	0.00	1	55.70	56.50	-1	2,318	-0.04%
2023/06/16	0	0.00	11	56.71	56.00	-11	2,301	-0.48%
2023/06/15	2	56.40	6	56.63	56.50	-4	2,246	-0.18%
2023/06/14	4.7	57.10	2	56.80	56.50	2.7	2,238	0.12%
2023/06/13	2.3	55.83	0	0.00	55.80	2.3	2,150	0.11%
2023/06/12	0.1	55.80	0	0.00	55.40	0.1	2,109	0.00%
2023/06/06	0	0.00	2	55.80	55.70	-2	2,168	-0.09%
2023/06/05	0	0.00	6.3	55.51	55.80	-6.3	2,223	-0.28%
2023/06/02	0	0.00	1	56.00	55.90	-1	2,258	-0.04%
2023/06/01	4	55.55	2	55.10	55.80	2	2,232	0.09%
2023/05/31	5	54.58	0	0.00	54.30	5	2,170	0.23%
2023/05/30	1	54.80	0	0.00	54.50	1	2,127	0.05%
2023/05/29	1	54.00	0	0.00	54.20	1	2,119	0.05%
2023/05/22	0	0.00	4.1	53.92	54.00	-4.1	2,262	-0.18%
2023/05/17	3	53.10	1	53.50	53.50	2	2,337	0.09%
2023/05/15	0.1	52.10	2	52.00	52.70	-1.9	2,345	-0.08%
2023/05/11	0	0.00	2	52.30	52.40	-2	2,424	-0.08%
2023/05/09	0	0.00	2	53.85	53.80	-2	2,476	-0.08%
2023/05/03	0	0.00	5.1	53.80	53.80	-5.1	2,903	-0.18%
2023/04/28	0	0.00	1	53.90	53.90	-1	3,285	-0.03%
2023/04/27	0	0.00	4	53.30	53.40	-4	3,290	-0.12%
2023/04/25	0.1	52.80	1	52.60	52.60	-0.9	3,295	-0.03%
2023/04/19	0	0.00	5	55.38	55.00	-5	3,398	-0.15%
2023/04/17	1	55.00	0	0.00	55.00	1	3,409	0.03%
2023/04/14	0	0.00	1	55.00	54.80	-1	3,409	-0.03%
2023/04/13	0	0.00	1	54.70	54.70	-1	3,423	-0.03%
2023/04/11	1	55.50	0	0.00	55.70	1	3,462	0.03%
2023/04/10	0.1	55.40	0	0.00	55.50	0.1	3,501	0.00%
2023/04/07	0	0.00	3	56.00	55.50	-3	3,495	-0.09%
2023/03/31	0	0.00	1.1	55.81	55.90	-1.1	3,415	-0.03%
2023/03/30	2	55.70	5	55.70	55.60	-3	3,385	-0.09%
2023/03/29	4	55.40	2	55.20	55.50	2	3,342	0.06%
2023/03/28	0	53.70	0	0.00	53.50	0	3,252	0.00%
2023/03/27	0	0.00	5	54.10	54.00	-5	3,260	-0.15%
2023/03/24	0	0.00	7.1	54.13	54.70	-7.1	3,272	-0.22%
2023/03/23	0	0.00	0	53.50	53.90	0	3,251	0.00%
2023/03/22	1	53.50	1	53.30	53.30	0	3,255	0.00%
2023/03/20	5	52.70	0	0.00	53.00	5	3,328	0.15%
2023/03/17	0	0.00	1	52.50	52.20	-1	3,337	-0.03%
2023/03/16	4	51.90	0	0.00	51.90	4	3,323	0.12%
2023/03/15	6	52.83	2	53.00	52.70	4	3,343	0.12%
2023/03/14	0.1	53.20	0	0.00	52.90	0.1	3,392	0.00%
2023/03/13	4	52.95	0	0.00	53.60	4	3,484	0.11%
2023/03/10	2.1	53.73	0	0.00	53.60	2.1	3,664	0.06%
2023/03/09	3	54.87	1	55.20	54.90	2	3,665	0.05%
2023/03/08	3	55.20	5.4	55.38	55.20	-2.4	3,746	-0.06%
2023/03/07	1	55.90	0	0.00	56.00	1	3,688	0.03%
2023/03/06	0	55.50	0	0.00	55.90	0	3,654	0.00%
2023/03/03	1	55.20	0	0.00	55.20	1	3,635	0.03%
2023/03/01	1	55.00	0.5	55.30	55.30	0.5	3,627	0.01%
2023/02/24	1	55.70	0.5	55.80	55.50	0.5	3,620	0.01%
2023/02/23	1	56.05	6.1	55.89	56.00	-5.1	3,592	-0.14%
2023/02/22	2	55.20	1	55.00	55.20	1	3,564	0.03%
2023/02/21	1	56.00	0	0.00	55.70	1	3,561	0.03%
2023/02/10	0.1	55.00	0	0.00	54.60	0.1	3,788	0.00%
2023/02/09	2	55.60	2	55.30	55.50	0	3,733	0.00%
2023/02/08	1	56.20	1	55.90	55.80	0	3,710	0.00%
2023/02/07	0	0.00	1	56.50	56.20	-1	3,671	-0.03%
2023/02/06	2	56.45	2	56.65	56.50	0	3,643	0.00%
2023/02/03	0	0.00	1	56.50	56.30	-1	3,593	-0.03%
2023/02/02	3	56.00	11.3	56.13	56.40	-8.3	3,504	-0.24%
2023/02/01	10	54.68	1	55.00	55.00	9	3,320	0.27%
2023/01/31	4	54.45	3	54.70	54.20	1	3,260	0.03%
2023/01/30	5	55.32	3	55.77	55.40	2	3,155	0.06%
2023/01/16	0	0.00	1	52.50	52.40	-1	2,922	-0.03%
2023/01/11	0	0.00	21	53.41	53.80	-21	2,937	-0.71%
2023/01/09	0	0.00	5	53.00	53.20	-5	2,923	-0.17%
2023/01/03	2	50.55	0	0.00	51.30	2	2,882	0.07%
2022/12/30	1	52.20	0	0.00	51.90	1	2,868	0.03%
2022/12/29	1	51.20	0	0.00	51.00	1	2,841	0.04%
2022/12/21	1	50.80	0	0.00	50.60	1	2,832	0.04%
2022/12/19	0	0.00	1	51.90	51.90	-1	2,840	-0.04%
2022/12/16	1	52.50	10	52.50	52.60	-9	2,839	-0.32%
2022/12/15	0	0.00	1	53.80	53.80	-1	2,802	-0.04%
2022/12/06	6	53.22	2	53.10	53.20	4	2,685	0.15%
2022/12/05	4	54.70	2	54.35	54.20	2	2,636	0.08%
2022/12/02	1	54.20	5	53.50	54.00	-4	2,540	-0.16%
2022/12/01	6	52.42	0	0.00	51.90	6	2,378	0.25%
2022/11/30	9	51.62	0.1	51.70	52.10	8.9	2,386	0.37%
2022/11/25	0	0.00	1	49.85	49.95	-1	2,287	-0.04%
2022/11/24	0	0.00	2	49.80	49.85	-2	2,284	-0.09%
2022/11/21	0	0.00	2	49.50	49.55	-2	2,355	-0.08%
2022/11/16	1	49.45	0	0.00	50.10	1	2,340	0.04%
2022/11/14	0	0.00	1	49.70	49.50	-1	2,234	-0.04%
2022/11/10	2	47.53	0	0.00	47.55	2	2,115	0.09%
2022/11/09	0	0.00	1	48.25	48.20	-1	2,098	-0.05%
2022/11/04	1	45.65	0	0.00	45.65	1	2,160	0.05%
2022/10/25	5	45.80	0	0.00	45.75	5	2,229	0.22%
2022/10/14	0	46.45	0.1	46.30	46.10	-0.1	2,267	0.00%
2022/10/13	0.1	45.40	0	0.00	45.25	0.1	2,296	0.00%
2022/10/06	0	0.00	0.1	47.00	47.00	-0.1	2,319	0.00%
2022/10/05	0	46.70	0	46.85	46.55	0	2,364	0.00%
2022/09/30	0	0.00	1	45.80	45.85	-1	2,401	-0.04%
2022/09/28	0.1	45.35	0	0.00	45.15	0.1	2,452	0.00%
2022/09/26	5	45.95	2	46.05	45.80	3	2,514	0.12%
2022/09/16	1	48.00	0	0.00	48.00	1	2,831	0.04%
2022/09/15	4	49.06	0	0.00	48.90	4	2,827	0.14%
2022/09/08	0	0.00	1	47.60	48.10	-1	3,178	-0.03%
2022/09/07	1	47.35	0	0.00	47.15	1	3,249	0.03%
2022/09/06	2.1	49.19	0	0.00	48.15	2.1	3,297	0.06%
2022/08/30	1	50.40	0	0.00	50.60	1	3,605	0.03%
2022/08/26	3	51.47	0	0.00	51.60	3	3,781	0.08%
2022/08/24	1	50.20	5	50.20	50.30	-4	4,467	-0.09%
2022/08/23	1	50.10	0	0.00	50.00	1	6,013	0.02%
2022/08/18	0	0.00	5	50.08	50.20	-5	6,430	-0.08%
2022/08/17	3	50.40	1	50.50	50.40	2	6,540	0.03%
2022/08/16	2	50.50	0	0.00	50.40	2	6,623	0.03%
2022/08/12	6	51.08	3	51.00	51.10	3	6,721	0.04%
2022/08/10	1	49.85	0.1	49.90	49.80	0.9	6,770	0.01%
2022/08/02	0	0.00	2	48.40	48.30	-2	7,144	-0.03%
2022/07/22	0	0.00	2	49.55	49.20	-2	7,219	-0.03%
2022/07/20	2	47.85	0.1	47.55	47.50	1.9	7,182	0.03%
2022/07/19	10	46.90	1	47.00	46.90	9	7,176	0.13%
2022/07/18	1	46.90	1	46.80	47.00	0	7,226	0.00%
2022/07/15	0	0.00	2	46.55	46.60	-2	7,237	-0.03%
2022/07/08	5	46.47	0	0.00	46.05	5	7,190	0.07%
2022/07/07	1	45.20	0	0.00	46.25	1	7,184	0.01%
2022/07/04	2.1	46.15	0	0.00	45.70	2.1	7,133	0.03%
2022/07/01	0.1	48.90	0	0.00	47.00	0.1	7,121	0.00%
2022/06/30	2.2	49.60	0	0.00	49.30	2.2	7,040	0.03%
2022/06/27	0	0.00	0.1	53.82	53.60	-0.1	6,921	0.00%
2022/06/23	10.1	52.80	0	0.00	52.50	10.1	6,879	0.15%
2022/06/22	5.1	53.01	0	0.00	53.20	5.1	6,844	0.07%
2022/06/21	0	0.00	0.1	54.40	54.60	-0.1	6,830	0.00%
2022/06/20	4.1	53.69	0	0.00	52.90	4.1	6,795	0.06%
2022/06/17	0.1	54.50	0	0.00	55.50	0.1	6,680	0.00%
2022/06/16	0.1	55.70	4.1	56.61	55.20	-4	6,524	-0.06%
2022/06/15	1	56.40	1	56.40	56.20	0	6,514	0.00%
2022/06/14	4	55.80	1	55.60	56.40	3	6,485	0.05%
2022/06/13	0	0.00	1	56.00	55.50	-1	6,436	-0.02%
2022/06/10	2	56.55	16	56.32	56.40	-14	6,353	-0.22%
2022/06/09	13	56.76	2	56.30	56.40	11	6,310	0.17%
2022/06/08	2	56.50	5	56.50	56.40	-3	6,213	-0.05%
2022/06/07	0	0.00	2	56.50	56.20	-2	6,155	-0.03%
2022/06/06	0	0.00	2	56.45	56.30	-2	6,090	-0.03%
2022/06/02	30	56.68	7	56.49	56.50	23	5,993	0.38%
2022/06/01	5	56.34	3	55.80	56.00	2	5,706	0.04%
2022/05/31	2	54.10	13	54.70	54.60	-11	5,360	-0.21%
2022/05/30	14	54.04	0	0.00	54.30	14	3,832	0.37%
2022/05/27	5	54.50	0	0.00	54.60	5	3,693	0.14%
2022/05/26	2	55.00	2	54.30	54.40	0	3,640	0.00%
2022/05/24	2	53.60	0	0.00	53.20	2	3,683	0.05%
2022/05/23	1	54.00	0	0.00	53.80	1	3,696	0.03%
2022/05/20	1	54.40	0	0.00	54.50	1	3,641	0.03%
2022/05/19	5	54.00	0	0.00	54.00	5	3,686	0.14%
2022/05/18	0.1	55.40	0	0.00	55.60	0.1	3,604	0.00%
2022/05/17	2	55.10	0	0.00	54.90	2	3,578	0.06%
2022/05/16	2	56.45	0	0.00	55.90	2	3,497	0.06%
2022/05/12	0	0.00	2	61.30	61.00	-2	3,285	-0.06%
2022/05/10	0	0.00	1	61.50	61.50	-1	3,401	-0.03%
2022/05/09	0	0.00	20	60.30	60.50	-20	3,395	-0.59%
2022/05/05	0	0.00	3.6	61.24	61.30	-3.6	3,468	-0.10%
2022/05/04	0	0.00	2	60.85	60.80	-2	3,484	-0.06%
2022/05/03	0	0.00	2	59.40	59.90	-2	3,499	-0.06%
2022/04/28	0.1	58.30	0	0.00	59.00	0.1	3,522	0.00%
2022/04/22	1	60.20	6	59.57	60.60	-5	3,496	-0.14%
2022/04/19	8	61.00	0	0.00	60.10	8	3,474	0.23%
2022/04/14	0	0.00	1	61.20	61.10	-1	3,541	-0.03%
2022/04/13	0	0.00	3.5	60.77	61.40	-3.5	3,592	-0.10%
2022/04/12	0.1	60.30	0	0.00	60.20	0.1	3,788	0.00%
2022/04/07	2	61.50	1	60.80	60.80	1	3,773	0.03%
2022/03/29	0	0.00	1	62.80	62.70	-1	3,649	-0.03%
2022/03/28	0	0.00	2	62.80	63.20	-2	3,650	-0.05%
2022/03/25	0	0.00	1	63.00	62.80	-1	3,645	-0.03%
2022/03/24	1	62.80	2	62.40	63.30	-1	3,651	-0.03%
2022/03/21	1	62.80	1	62.30	62.30	0	3,677	0.00%
2022/03/15	0	0.00	2	61.30	61.20	-2	3,661	-0.05%
2022/03/14	0	0.00	5	61.90	62.10	-5	3,671	-0.14%
2022/03/09	5	62.36	0	0.00	61.90	5	3,785	0.13%
2022/03/07	0	0.00	2	62.10	62.60	-2	3,803	-0.05%
2022/03/04	0	0.00	1	63.70	63.70	-1	3,830	-0.03%
2022/03/03	0	0.00	3	64.97	64.70	-3	3,864	-0.08%
2022/03/01	2	65.00	0	0.00	64.80	2	3,908	0.05%
2022/02/25	0	0.00	1	63.30	63.80	-1	3,836	-0.03%
2022/02/24	1	63.80	4	63.80	63.70	-3	3,779	-0.08%
2022/02/23	3	64.60	1	64.10	64.60	2	3,696	0.05%
2022/02/21	6	63.93	0	0.00	64.00	6	3,645	0.16%
2022/02/18	0	0.00	0.1	63.00	63.00	-0.1	3,636	0.00%
2022/02/17	1	63.30	1	63.30	63.10	0	3,784	0.00%
2022/02/14	0	0.00	24	62.14	62.30	-24	4,021	-0.60%
2022/02/11	0	0.00	1	62.70	63.30	-1	4,071	-0.02%
2022/02/09	1	60.50	0	0.00	61.40	1	4,034	0.02%
2022/02/08	21.1	60.70	0	0.00	61.10	21.1	4,088	0.52%
2022/02/07	1	60.50	0	0.00	60.20	1	4,198	0.02%
2022/01/25	0	0.00	10	60.60	60.40	-10	4,375	-0.23%
2022/01/24	11	61.84	0	0.00	61.50	11	4,369	0.25%
2022/01/20	1	62.00	0	0.00	62.00	1	4,457	0.02%
2022/01/19	4	62.10	0	0.00	62.00	4	4,484	0.09%
2022/01/13	0	0.00	12	63.28	63.30	-12	4,815	-0.25%
2022/01/12	1	62.80	0	0.00	63.30	1	4,944	0.02%
2022/01/10	1	63.90	0	0.00	64.00	1	5,313	0.02%
2022/01/07	1	64.40	0	0.00	64.20	1	5,567	0.02%
2022/01/05	6	66.43	4	66.28	66.20	2	5,650	0.04%
2022/01/04	2	64.40	0	0.00	64.50	2	5,601	0.04%
2021/12/30	2	65.20	0	0.00	64.90	2	5,923	0.03%
2021/12/29	0	0.00	1	64.90	64.90	-1	6,247	-0.02%
2021/12/23	2	64.50	0	0.00	64.60	2	7,932	0.03%
2021/12/22	0	0.00	0.1	64.20	64.10	-0.1	8,081	0.00%
2021/12/16	0	0.00	1	64.10	64.00	-1	9,052	-0.01%
2021/12/14	1	64.10	0	0.00	64.20	1	9,301	0.01%
2021/12/10	0.1	65.60	4	65.50	65.30	-3.9	9,585	-0.04%
2021/12/08	0	0.00	6	64.33	64.30	-6	9,529	-0.06%
2021/12/06	0	0.00	2	64.60	65.50	-2	9,462	-0.02%
2021/12/03	0	0.00	2	64.70	64.40	-2	9,490	-0.02%
2021/12/02	2	64.60	1	64.90	64.30	1	9,489	0.01%
2021/12/01	11	64.95	1	64.90	64.90	10	9,490	0.11%
2021/11/30	0	0.00	6	65.60	65.20	-6	9,519	-0.06%
2021/11/29	1	65.10	5	63.90	65.00	-4	9,497	-0.04%
2021/11/26	1	65.50	2	65.10	65.10	-1	9,469	-0.01%
2021/11/24	1	67.20	0	0.00	67.10	1	9,427	0.01%
2021/11/23	1	66.80	0	0.00	66.60	1	9,460	0.01%
2021/11/19	1	66.70	0	0.00	66.70	1	9,486	0.01%
2021/11/18	0	0.00	1	67.40	67.10	-1	9,548	-0.01%
2021/11/17	0	0.00	0.3	67.20	66.90	-0.3	9,682	0.00%
2021/11/16	0.2	67.20	0	0.00	67.30	0.2	9,779	0.00%
2021/11/15	1	68.50	0.2	68.80	68.00	0.8	9,836	0.01%
2021/11/12	3	69.00	0	0.00	68.90	3	9,928	0.03%
2021/11/11	0	0.00	1	70.40	69.30	-1	9,930	-0.01%
2021/11/10	0	0.00	1	69.80	70.20	-1	9,851	-0.01%
2021/11/09	0	0.00	1.1	69.77	69.60	-1.1	9,853	-0.01%
2021/11/08	0	0.00	3	69.77	69.60	-3	9,847	-0.03%
2021/11/05	3	69.90	11	69.78	70.00	-8	9,845	-0.08%
2021/11/04	3	70.47	2	70.25	70.00	1	9,782	0.01%
2021/11/02	2.3	69.31	3	69.67	69.10	-0.7	9,609	-0.01%
2021/11/01	7	68.66	0	0.00	68.60	7	9,474	0.07%
2021/10/29	3	68.60	1	68.70	68.80	2	9,456	0.02%
2021/10/28	1	68.60	0	0.00	68.60	1	9,393	0.01%
2021/10/26	0	0.00	2.2	68.15	68.00	-2.2	9,311	-0.02%
2021/10/25	7	68.24	1	68.50	68.30	6	9,279	0.06%
2021/10/22	1	67.10	0.2	67.00	67.90	0.8	9,259	0.01%
2021/10/21	2	68.00	0	0.00	66.50	2	9,213	0.02%
2021/10/20	26	68.17	9	68.10	67.90	17	9,154	0.19%
2021/10/19	12	68.12	48	68.01	68.00	-36	9,037	-0.40%
2021/10/18	4	70.03	5	70.12	68.70	-1	8,913	-0.01%
2021/10/15	4	70.23	7	69.83	70.80	-3	8,729	-0.03%
2021/10/14	24	68.71	0	0.00	68.50	24	8,527	0.28%
2021/10/13	0	0.00	9	68.78	69.00	-9	8,468	-0.11%
2021/10/08	2	70.30	15	69.73	70.10	-13	8,305	-0.16%
2021/10/07	0	0.00	22	69.69	69.40	-22	8,151	-0.27%
2021/10/06	12	71.45	17	70.14	68.30	-5	8,078	-0.06%
2021/10/05	2.1	69.70	1	70.60	71.20	1.1	7,773	0.01%
2021/10/04	2	69.95	11	70.12	70.90	-9	7,414	-0.12%
2021/10/01	1	67.90	1	67.20	67.60	0	6,842	0.00%
2021/09/30	21	70.68	32	70.82	70.30	-11	6,600	-0.17%
2021/09/29	6	68.52	1	69.00	68.70	5	6,218	0.08%
2021/09/28	20	69.30	1	69.30	69.40	19	6,209	0.31%
2021/09/27	1	68.49	34	68.20	68.80	-33	6,058	-0.54%
2021/09/24	12	68.75	40	68.75	68.70	-28	5,961	-0.47%
2021/09/23	6.1	67.88	8	67.55	68.00	-1.9	5,645	-0.03%
2021/09/22	15.2	65.56	0	0.00	66.20	15.2	5,330	0.28%
2021/09/17	0	0.00	38	66.05	66.50	-38	5,240	-0.73%
2021/09/16	10	64.64	9	64.40	64.40	1	5,113	0.02%
2021/09/15	21	66.02	2	64.65	65.00	19	5,073	0.37%
2021/09/14	9	63.10	0	0.00	62.80	9	4,849	0.19%
2021/09/09	6	63.35	0	0.00	63.50	6	5,004	0.12%
2021/09/08	8	62.98	0	0.00	62.90	8	5,002	0.16%
2021/09/07	0	64.00	0	0.00	64.30	0	4,951	0.00%
2021/09/03	0	0.00	0.2	64.50	64.90	-0.2	4,952	0.00%
2021/09/02	0	0.00	6	64.60	64.20	-6	4,909	-0.12%
2021/09/01	0	0.00	2	65.90	65.60	-2	4,851	-0.04%
2021/08/31	2	66.05	0	0.00	66.30	2	4,845	0.04%
2021/08/27	2	66.20	14	65.94	66.20	-12	4,900	-0.24%
2021/08/26	12	65.58	2	64.95	65.70	10	4,919	0.20%
2021/08/25	2	65.80	16	65.38	65.70	-14	5,051	-0.28%
2021/08/24	5	66.00	5	66.50	65.70	0	5,050	0.00%
2021/08/23	9	66.82	10	67.12	67.30	-1	5,006	-0.02%
2021/08/20	8.1	65.75	12	65.92	65.90	-3.9	4,871	-0.08%
2021/08/19	2	64.90	59	64.96	64.50	-57	4,791	-1.19%
2021/08/18	58.1	66.18	2	66.80	66.80	56.1	4,610	1.22%
2021/08/17	2	64.15	0	0.00	64.40	2	4,482	0.04%
2021/08/16	0	0.00	4	63.70	63.90	-4	4,440	-0.09%
2021/08/13	3	64.03	11	64.19	64.00	-8	4,433	-0.18%
2021/08/12	1	63.80	1	63.60	63.80	0	4,405	0.00%
2021/08/10	0	0.00	6	62.20	62.20	-6	4,479	-0.13%
2021/08/06	6	63.70	0	0.00	63.70	6	4,665	0.13%
2021/08/05	1	63.20	33.8	62.94	63.20	-32.8	4,772	-0.69%
2021/08/04	0	0.00	3	62.50	62.10	-3	4,972	-0.06%
2021/08/03	0	0.00	2	62.30	62.30	-2	5,070	-0.04%
2021/08/02	0	0.00	2	61.85	62.20	-2	5,105	-0.04%
2021/07/30	12	61.73	1	62.00	61.60	11	5,173	0.21%
2021/07/27	0	0.00	7	62.69	62.50	-7	5,499	-0.13%
2021/07/26	1	63.70	4	63.00	63.10	-3	5,680	-0.05%
2021/07/22	0	0.00	17	62.44	62.40	-17	5,708	-0.30%
2021/07/21	17	63.29	0	0.00	63.00	17	5,794	0.29%
2021/07/20	17	64.76	1	64.30	64.20	16	5,755	0.28%
2021/07/19	12	65.78	7	65.81	65.80	5	5,777	0.09%
2021/07/16	5	66.30	0	0.00	66.50	5	5,967	0.08%
2021/07/15	1	66.70	27	66.64	66.70	-26	6,086	-0.43%
2021/07/14	1	66.00	12	66.34	65.80	-11	6,100	-0.18%
2021/07/13	4	66.35	23	66.55	66.10	-19	6,153	-0.31%
2021/07/12	2	65.80	16	65.74	65.80	-14	6,170	-0.23%
2021/07/09	15	64.82	0	0.00	65.00	15	6,253	0.24%
2021/07/08	10	65.13	0	0.00	65.50	10	6,399	0.16%
2021/07/07	15	65.73	0	0.00	65.50	15	6,501	0.23%
2021/07/06	6	66.08	2	65.80	66.00	4	6,572	0.06%
2021/07/05	7	66.54	58	66.66	67.00	-51	6,628	-0.77%
2021/07/01	1	64.90	3	65.37	65.10	-2	6,709	-0.03%
2021/06/30	0	0.00	19	65.97	65.70	-19	6,760	-0.28%
2021/06/29	3	65.33	0	0.00	65.30	3	6,904	0.04%
2021/06/25	0	0.00	5	66.02	65.60	-5	7,238	-0.07%
2021/06/24	0	0.00	7	65.47	65.40	-7	7,302	-0.10%
2021/06/23	0	0.00	8	64.95	65.10	-8	7,422	-0.11%
2021/06/22	0	0.00	1	64.40	63.90	-1	7,633	-0.01%
2021/06/21	7	64.47	5	64.70	64.20	2	7,891	0.03%
2021/06/18	2	66.05	9	65.69	65.70	-7	8,989	-0.08%
2021/06/17	1	64.80	4	64.80	65.00	-3	9,076	-0.03%
2021/06/16	0	0.00	4	64.60	64.60	-4	9,342	-0.04%
2021/06/15	3	65.40	7	65.14	65.00	-4	9,745	-0.04%
2021/06/11	2	65.40	0	0.00	64.90	2	10,415	0.02%
2021/06/10	1	64.30	2	63.95	64.20	-1	10,545	-0.01%
2021/06/09	1	63.30	6	63.38	63.40	-5	10,719	-0.05%
2021/06/08	1	64.60	1	64.30	64.40	0	11,187	0.00%
2021/06/07	0	0.00	1	63.60	63.50	-1	11,381	-0.01%
2021/06/04	0.2	64.60	1	64.00	64.00	-0.8	11,419	-0.01%
2021/06/03	16	65.44	2	65.55	65.10	14	11,503	0.12%
2021/06/02	23	66.44	0	0.00	65.90	23	11,547	0.20%
2021/06/01	15	66.43	11	65.69	66.40	4	11,512	0.03%
2021/05/31	6	65.43	1	65.10	65.30	5	11,685	0.04%
2021/05/28	0	0.00	1	65.10	64.60	-1	11,746	-0.01%
2021/05/27	8	63.90	5	63.30	64.00	3	11,840	0.03%
2021/05/26	11	63.94	0	0.00	64.00	11	12,006	0.09%
2021/05/25	21	64.23	1	64.00	64.30	20	12,460	0.16%
2021/05/24	5	63.10	0	63.50	63.50	5	13,058	0.04%
2021/05/21	9	63.48	5	63.60	63.10	4	13,201	0.03%
2021/05/20	1	62.20	0	0.00	62.20	1	13,440	0.01%
2021/05/19	1	62.50	2.1	61.92	62.10	-1.1	13,616	-0.01%
2021/05/18	1	61.20	0.3	61.40	62.70	0.7	13,799	0.01%
2021/05/17	0.3	58.70	0	0.00	57.80	0.3	13,988	0.00%
2021/05/14	2	61.25	1	61.40	60.90	1	14,093	0.01%
2021/05/13	6	61.30	0.4	60.40	61.20	5.6	14,457	0.04%
2021/05/12	8.5	60.81	0	0.00	59.80	8.5	14,679	0.06%
2021/05/11	22	63.49	7	63.71	62.00	15	15,153	0.10%
2021/05/10	11	65.20	1	65.10	65.40	10	15,223	0.07%
2021/05/07	21	65.94	1	66.00	66.20	20	15,477	0.13%
2021/05/06	0	0.00	3	63.80	64.40	-3	15,780	-0.02%
2021/05/05	12	64.43	1	64.50	63.60	11	16,217	0.07%
2021/05/04	17	63.68	5	63.88	64.20	12	16,250	0.07%
2021/05/03	3	66.90	62	66.83	66.70	-59	16,320	-0.36%
2021/04/29	3	69.30	2.2	69.43	69.00	0.8	16,341	0.00%
2021/04/28	12	69.89	1	69.70	69.70	11	16,457	0.07%
2021/04/27	3	70.97	1.1	70.99	70.70	2	16,704	0.01%
2021/04/26	3	70.00	1	69.60	69.60	2	16,916	0.01%
2021/04/23	2	69.95	2	70.00	69.60	0	17,894	0.00%
2021/04/22	6	70.53	7	69.67	69.30	-1	19,364	-0.01%
2021/04/21	1	71.00	8	71.46	70.80	-7	21,177	-0.03%
2021/04/20	3	71.27	2	71.10	71.00	1	23,422	0.00%
2021/04/19	0	0.00	2	71.05	71.10	-2	24,127	-0.01%
2021/04/16	11.6	71.45	2	71.75	71.70	9.6	24,288	0.04%
2021/04/15	3	70.23	0	71.30	70.80	3	24,357	0.01%
2021/04/14	18	71.22	6.7	71.99	71.10	11.3	24,344	0.05%
2021/04/13	14	72.82	7	72.69	72.10	7	24,468	0.03%
2021/04/12	8	72.18	0	0.00	72.10	8	24,572	0.03%
2021/04/09	14	72.24	8	72.10	72.00	6	24,711	0.02%
2021/04/08	17	72.29	1	72.30	72.30	16	24,687	0.06%
2021/04/07	20	72.75	0	0.00	73.10	20	24,603	0.08%
2021/04/06	12	72.63	1	72.60	72.10	11	24,526	0.04%
2021/04/01	6	71.85	0	0.00	71.90	6	24,495	0.02%
2021/03/31	6	73.08	6	73.28	72.60	0	24,416	0.00%
2021/03/30	3	74.77	0	0.00	74.80	3	24,191	0.01%
2021/03/29	4	74.03	0	0.00	74.10	4	24,121	0.02%
2021/03/26	6	74.23	4	73.95	73.80	2	24,108	0.01%
2021/03/25	7	74.56	4	74.48	74.10	3	24,013	0.01%
2021/03/24	7	75.53	1	75.40	75.40	6	23,836	0.03%
2021/03/23	10	76.51	16	77.16	76.10	-6	23,564	-0.03%
2021/03/22	1	73.50	6	73.38	74.00	-5	22,465	-0.02%
2021/03/19	4	73.53	5	73.70	73.00	-1	22,308	0.00%
2021/03/18	2.1	75.15	12	74.86	74.80	-10	22,105	-0.05%
2021/03/17	88.1	75.33	41	74.81	73.40	47.1	21,765	0.22%
2021/03/16	4	72.60	6	73.03	72.50	-2	21,200	-0.01%
2021/03/15	10	72.62	2	72.85	72.80	8	21,150	0.04%
2021/03/12	41	73.00	23	73.00	73.30	18	21,192	0.08%
2021/03/11	7	71.41	6	71.37	71.30	1	21,120	0.00%
2021/03/10	1	69.90	1	69.80	69.60	0	20,960	0.00%
2021/03/09	9	68.60	11	67.65	69.00	-2	20,933	-0.01%
2021/03/08	7	69.71	0	0.00	69.00	7	20,785	0.03%
2021/03/05	8	70.63	6	70.53	70.00	2	20,689	0.01%
2021/03/04	2	71.25	2	71.00	70.50	0	20,660	0.00%
2021/03/03	1	70.50	1	70.80	70.80	0	20,431	0.00%
2021/03/02	2	70.95	0	0.00	69.30	2	20,303	0.01%
2021/02/26	6	70.33	10	70.54	70.00	-4	20,163	-0.02%
2021/02/25	6	72.33	6	72.65	71.30	0	19,931	0.00%
2021/02/24	33	71.28	11	70.80	70.60	22	19,489	0.11%
2021/02/23	5	69.74	1	69.20	69.70	4	18,843	0.02%
2021/02/22	8	69.99	3	69.87	69.70	5	18,685	0.03%
2021/02/19	4	69.03	1	70.20	69.40	3	18,424	0.02%
2021/02/17	3	69.57	6	69.00	69.90	-3	17,982	-0.02%
2021/02/05	4	70.68	4	71.18	70.40	0	17,708	0.00%
2021/02/04	8	70.48	6	70.77	70.40	2	17,457	0.01%
2021/02/03	2	72.70	6.1	72.77	72.50	-4.1	17,039	-0.02%
2021/02/02	19	74.87	16	74.57	73.60	3	16,672	0.02%
2021/02/01	8	74.19	4.1	74.46	74.90	3.9	15,953	0.02%
2021/01/29	13.1	76.81	1.6	76.93	74.80	11.5	15,757	0.07%
2021/01/28	109	78.17	102.2	78.46	77.20	6.8	15,459	0.04%	大買/大賣/
2021/01/27	158.6	77.34	192	77.36	78.20	-33.4	15,072	-0.22%	大買/大賣/
2021/01/26	10	74.30	17.5	75.45	74.40	-7.5	14,563	-0.05%
2021/01/25	111	76.57	101	76.80	75.30	10	14,395	0.07%	大買/大賣/
2021/01/22	11.2	74.89	2.1	75.82	75.60	9.1	14,088	0.06%
2021/01/21	6	72.45	3	72.13	72.50	3	13,851	0.02%
2021/01/20	17.1	73.95	4.2	74.00	72.10	12.9	13,646	0.09%
2021/01/19	9.7	75.94	3	75.63	76.00	6.7	13,299	0.05%
2021/01/18	29	76.13	40	76.43	77.30	-11	12,960	-0.08%
2021/01/15	37	76.48	21	76.94	75.60	16	11,917	0.13%
2021/01/14	214	77.48	220.3	77.98	76.90	-6.3	10,349	-0.06%	大買/大賣/
2021/01/13	68.3	70.49	82	70.69	72.80	-13.7	8,308	-0.16%
2021/01/12	23	67.70	15	67.70	67.70	8	5,923	0.14%
2021/01/11	7	61.60	17	61.60	61.60	-10	5,142	-0.19%
2021/01/08	1	54.40	3	55.73	56.00	-2	4,890	-0.04%
2021/01/07	6.2	55.33	0	55.60	55.60	6.2	4,712	0.13%
2021/01/06	3	57.07	9	55.38	55.70	-6	4,613	-0.13%
2021/01/05	2.8	56.17	3.2	56.41	56.10	-0.4	4,309	-0.01%
2021/01/04	4	55.60	0	0.00	55.60	4	4,071	0.10%
2020/12/29	0	0.00	5	53.50	53.40	-5	3,724	-0.13%
2020/12/28	4	54.25	0	0.00	54.00	4	3,684	0.11%
2020/12/24	0	0.00	0.2	53.00	52.70	-0.2	3,521	-0.01%
2020/12/23	9	52.17	1	52.30	52.10	8	3,454	0.23%
2020/12/22	5.7	52.20	0	0.00	52.00	5.7	3,437	0.17%
2020/12/21	1.2	51.60	2	52.10	52.20	-0.8	3,413	-0.02%
2020/12/18	6	52.25	0	0.00	51.90	6	3,403	0.18%
2020/12/17	1	52.50	0	0.00	52.60	1	3,360	0.03%
2020/12/14	3	53.40	0	0.00	52.70	3	3,279	0.09%
2020/12/11	7	52.67	0	0.00	53.00	7	3,205	0.22%
2020/12/10	12	53.63	0	0.00	53.20	12	3,128	0.38%
2020/12/09	9	55.03	9	55.00	54.70	0	2,998	0.00%
2020/12/08	1	55.80	19	55.01	54.70	-18	2,877	-0.63%
2020/12/07	29	54.69	1.2	54.58	56.30	27.8	2,632	1.06%
2020/12/03	1	51.90	5	52.10	51.60	-4	2,175	-0.18%
2020/12/02	0	0.00	3	52.33	52.20	-3	2,119	-0.14%
2020/11/26	0	0.00	4	52.00	52.20	-4	2,000	-0.20%
2020/11/24	5	52.00	0	0.00	51.60	5	2,028	0.25%
2020/11/19	0	0.00	1	51.70	51.50	-1	1,946	-0.05%
2020/11/17	3	51.40	0	0.00	51.30	3	1,939	0.15%
2020/11/13	3	51.17	0	0.00	51.00	3	1,988	0.15%
2020/11/11	1	52.00	1	52.00	52.30	0	1,952	0.00%
2020/10/28	1	51.30	0	0.00	51.00	1	2,052	0.05%
2020/10/27	0	0.00	1	51.20	51.20	-1	2,070	-0.05%
2020/10/26	0	0.00	2	51.40	51.40	-2	2,098	-0.10%
2020/10/16	4	52.00	6	51.47	51.20	-2	2,420	-0.08%
2020/10/06	1	51.80	0	0.00	51.90	1	2,864	0.03%
2020/10/05	3	51.00	0	0.00	51.00	3	2,886	0.10%
2020/09/30	0	0.00	0.2	51.60	51.50	-0.2	2,926	-0.01%
2020/09/28	6	51.33	0	0.00	51.00	6	3,033	0.20%
2020/09/25	0.2	50.70	0	0.00	50.40	0.2	3,081	0.01%
2020/09/23	0.2	51.70	0	0.00	51.40	0.2	3,069	0.01%
2020/09/14	0	0.00	1	52.80	52.80	-1	3,342	-0.03%
2020/09/08	1	52.40	0	0.00	52.30	1	3,422	0.03%
2020/09/07	0	0.00	4	52.70	52.70	-4	3,443	-0.12%
2020/08/27	0	0.00	1	53.20	53.10	-1	3,529	-0.03%
2020/08/20	3	52.00	3	50.60	51.20	0	3,581	0.00%
2020/08/17	0	0.00	6	54.00	54.30	-6	3,521	-0.17%
2020/08/13	1	53.00	14	53.60	53.10	-13	3,519	-0.37%
2020/08/12	1	53.30	0	0.00	53.60	1	3,485	0.03%
2020/08/10	1	54.30	0	0.00	54.40	1	3,522	0.03%
2020/08/06	2	54.80	0	0.00	54.80	2	3,566	0.06%
2020/08/05	3	54.47	0	0.00	54.50	3	3,592	0.08%
2020/07/31	3	54.43	0	0.00	54.20	3	3,640	0.08%
2020/07/29	5	53.72	2	53.70	53.70	3	3,676	0.08%
2020/07/22	1	57.60	1	57.80	58.00	0	3,845	0.00%
2020/07/21	0	0.00	1	57.80	57.60	-1	3,757	-0.03%
2020/07/16	0	0.00	5	57.56	58.00	-5	3,580	-0.14%
2020/07/14	0	0.00	0.1	57.70	57.70	-0.1	3,530	0.00%
2020/07/10	2	57.00	1	57.20	57.10	1	3,528	0.03%
2020/07/09	2	58.20	0	0.00	58.00	2	3,536	0.06%
2020/07/07	5	58.40	2	57.60	57.90	3	3,496	0.09%
2020/07/06	0	0.00	1	58.00	57.80	-1	3,540	-0.03%
2020/07/02	0	0.00	0	57.40	57.40	0	3,543	0.00%
2020/07/01	0	0.00	2	57.60	57.00	-2	3,542	-0.06%
2020/06/30	0	0.00	1	55.80	56.50	-1	3,455	-0.03%
2020/06/24	3	55.90	2	55.95	55.90	1	3,392	0.03%
2020/06/22	0	0.00	2	54.30	54.40	-2	3,338	-0.06%
2020/06/19	1	54.50	0.1	54.50	54.10	0.9	3,365	0.03%
2020/06/17	4	54.73	0	0.00	54.50	4	3,313	0.12%
2020/06/16	2	53.90	0	0.00	54.10	2	3,379	0.06%
2020/06/09	0	0.00	1	55.50	55.40	-1	3,744	-0.03%
2020/06/08	1	55.60	3	55.63	55.80	-2	3,846	-0.05%
2020/06/05	1	55.80	5	55.58	55.50	-4	3,834	-0.10%
2020/06/04	5	55.10	5	55.12	55.20	0	3,822	0.00%
2020/06/02	0	0.00	2	54.40	54.30	-2	3,837	-0.05%
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%
2020/05/26	0	0.00	2	54.30	54.00	-2	3,853	-0.05%
2020/05/25	3	53.07	0	0.00	53.20	3	3,859	0.08%
2020/05/22	2	54.00	0.2	54.20	53.60	1.8	3,860	0.05%
2020/05/11	0	0.00	4	57.25	57.40	-4	3,742	-0.11%
2020/05/06	1	55.50	0	0.00	55.50	1	3,663	0.03%
2020/05/05	3	56.17	0	0.00	55.90	3	3,633	0.08%
2020/05/04	1	55.70	0	0.00	56.30	1	3,626	0.03%
2020/04/30	6	57.80	0	0.00	57.60	6	3,581	0.17%
2020/04/24	0	0.00	1	54.10	53.60	-1	3,505	-0.03%
2020/04/23	0	0.00	1	54.10	53.80	-1	3,521	-0.03%
2020/04/21	1	52.60	0	0.00	52.40	1	3,505	0.03%
2020/04/17	1	54.40	0	0.00	54.50	1	3,472	0.03%
2020/04/14	0	0.00	1	54.20	54.30	-1	3,367	-0.03%
2020/04/13	5	53.50	0	0.00	53.50	5	3,353	0.15%
2020/04/10	0	0.00	1	54.30	54.30	-1	3,367	-0.03%
2020/04/09	2	55.10	0	0.00	54.80	2	3,354	0.06%
2020/04/08	2	51.00	6	51.98	53.40	-4	3,239	-0.12%
2020/04/07	1	51.30	0	0.00	51.20	1	3,189	0.03%
2020/04/06	0	0.00	1.3	49.66	49.95	-1.3	3,167	-0.04%
2020/03/20	1	49.20	0.3	49.50	49.50	0.8	3,220	0.02%
2020/03/19	5.3	46.45	28	47.31	46.20	-22.8	3,172	-0.72%
2020/03/18	1	50.00	0	0.00	50.00	1	3,119	0.03%
2020/03/17	1.1	50.09	1	50.10	51.00	0.1	3,177	0.00%
2020/03/16	0	0.00	1	52.60	52.00	-1	3,134	-0.03%
2020/03/13	5	53.00	0	0.00	53.30	5	3,082	0.16%
2020/03/12	3	55.57	15	55.40	55.20	-12	2,982	-0.40%
2020/03/10	0	0.00	1	58.10	58.10	-1	2,910	-0.03%
2020/03/06	0	0.00	1	58.80	58.50	-1	2,863	-0.03%
2020/03/04	1	58.80	0	0.00	59.00	1	2,858	0.03%
2020/03/03	1	59.40	1	59.50	59.20	0	2,843	0.00%
2020/03/02	6	59.22	0	0.00	58.70	6	2,850	0.21%
2020/02/13	0	0.00	2	61.30	61.30	-2	3,058	-0.07%
2020/02/12	5	61.20	0	0.00	61.20	5	3,074	0.16%
2020/02/05	1	60.30	0	0.00	61.00	1	3,438	0.03%
2020/02/04	0	0.00	1	60.60	61.00	-1	3,554	-0.03%
2020/02/03	15	59.20	0	0.00	59.30	15	3,564	0.42%
2020/01/31	2	60.60	0	0.00	60.50	2	3,521	0.06%
2020/01/30	11	60.15	0	0.00	59.80	11	3,507	0.31%
2020/01/20	1	66.20	0	0.00	65.90	1	3,396	0.03%
2020/01/15	1	65.30	0	0.00	65.40	1	3,408	0.03%
2020/01/14	1	65.60	0	0.00	65.60	1	3,430	0.03%
2020/01/09	0	0.00	1	64.70	64.80	-1	3,479	-0.03%
2020/01/08	1	64.20	0	0.00	64.30	1	3,487	0.03%
2019/12/30	0	0.00	1	66.60	66.60	-1	3,513	-0.03%
2019/12/26	3	67.00	0	0.00	67.00	3	3,489	0.09%
2019/12/18	1	68.70	5	69.10	69.10	-4	3,545	-0.11%
2019/12/13	0	0.00	1	69.50	68.80	-1	3,596	-0.03%
2019/12/12	1	68.70	1	69.40	68.80	0	3,555	0.00%
2019/12/10	0	0.00	1	67.90	67.90	-1	3,428	-0.03%
2019/12/06	1	67.00	1	66.30	67.30	0	3,411	0.00%
2019/12/05	1	67.60	0	0.00	67.50	1	3,385	0.03%
2019/12/02	1	66.70	0	0.00	66.80	1	3,372	0.03%
2019/11/28	0	0.00	3	67.90	68.00	-3	3,332	-0.09%
2019/11/27	0	0.00	7	68.19	68.10	-7	3,354	-0.21%
2019/11/26	0	0.00	2	67.50	68.50	-2	3,338	-0.06%
2019/11/25	5	67.00	0	0.00	67.20	5	3,265	0.15%
2019/11/21	3	66.30	0	0.00	67.20	3	3,261	0.09%
2019/11/19	0	0.00	1	66.90	67.20	-1	3,257	-0.03%
2019/11/18	2	66.50	2	66.80	66.70	0	3,230	0.00%
2019/11/14	5	65.10	0	0.00	65.00	5	3,202	0.16%
2019/11/12	0	0.00	1	66.80	66.80	-1	3,190	-0.03%
2019/11/08	10	67.00	1	67.70	67.00	9	3,142	0.29%
2019/11/07	1	66.50	0	0.00	66.70	1	3,104	0.03%
2019/11/06	1	67.40	0	0.00	67.50	1	3,073	0.03%
2019/11/05	1	68.50	3	68.90	68.90	-2	3,033	-0.07%
2019/11/04	15.1	69.59	0	0.00	69.30	15.1	2,979	0.51%
2019/10/31	0	0.00	5	65.50	65.20	-5	2,718	-0.18%
2019/10/28	3	64.70	0	0.00	64.90	3	2,706	0.11%
2019/10/25	10	64.90	0	0.00	64.70	10	2,717	0.37%
2019/10/23	8	65.98	0	0.00	65.40	8	2,745	0.29%
2019/10/18	0	0.00	2	65.30	65.10	-2	2,783	-0.07%
2019/10/17	2	65.00	0	0.00	65.20	2	2,780	0.07%
2019/10/07	0	0.00	1	63.40	63.50	-1	2,938	-0.03%
2019/10/01	1	65.50	0	0.00	65.50	1	2,878	0.03%
2019/09/26	0	0.00	1	65.80	65.30	-1	2,822	-0.04%
2019/09/20	1	66.00	0	0.00	65.60	1	2,699	0.04%
2019/09/19	0	0.00	4	65.08	64.90	-4	2,559	-0.16%
2019/09/18	1	64.00	30	64.00	64.80	-29	2,524	-1.15%
2019/09/17	0	0.00	1	63.80	63.80	-1	2,479	-0.04%
2019/09/16	0	0.00	1	64.40	64.70	-1	2,502	-0.04%
2019/09/12	0	0.00	1	64.10	64.30	-1	2,507	-0.04%
2019/09/11	0	0.00	1	63.60	63.60	-1	2,484	-0.04%
2019/09/06	0	0.00	1	63.60	63.40	-1	2,511	-0.04%
2019/08/30	0	0.00	1	63.20	63.40	-1	2,492	-0.04%
2019/08/29	1	61.70	0	0.00	62.20	1	2,467	0.04%
2019/08/26	3	63.00	0	0.00	62.70	3	2,446	0.12%
2019/08/23	0	0.00	1	64.20	64.30	-1	2,455	-0.04%
2019/08/19	1	62.80	0	0.00	62.30	1	2,435	0.04%
2019/08/15	0	0.00	1	61.10	61.40	-1	2,422	-0.04%
2019/08/14	1	62.20	0	0.00	61.30	1	2,408	0.04%
2019/08/12	0	0.00	1	61.10	61.90	-1	2,407	-0.04%
2019/08/08	1	61.20	0	0.00	61.20	1	2,405	0.04%
2019/08/06	3	60.03	1	60.50	60.80	2	2,402	0.08%
2019/08/05	1	60.50	0	0.00	60.50	1	2,382	0.04%
2019/08/02	0	0.00	1	61.80	61.30	-1	2,362	-0.04%
2019/08/01	2	63.40	0	0.00	63.60	2	2,349	0.09%
2019/07/25	0	0.00	1	64.60	64.60	-1	2,319	-0.04%
2019/07/23	0	0.00	1	67.30	67.30	-1	2,217	-0.05%
2019/07/22	0	0.00	1	67.50	67.50	-1	2,195	-0.05%
2019/07/16	0	0.00	1	67.20	67.10	-1	2,170	-0.05%
2019/07/11	0	0.00	1	66.20	65.90	-1	2,258	-0.04%
2019/07/10	3	64.00	0	0.00	64.20	3	2,213	0.14%
2019/07/09	0	0.00	1	63.60	63.60	-1	2,300	-0.04%
2019/06/27	0	0.00	2	63.60	63.40	-2	2,856	-0.07%
2019/06/26	0	0.00	1	63.20	63.20	-1	2,897	-0.03%
2019/06/25	1	63.40	0	0.00	63.60	1	2,931	0.03%
2019/06/24	1	63.60	0	0.00	64.10	1	2,941	0.03%
2019/06/20	0	0.00	0.2	63.60	63.60	-0.2	2,925	-0.01%
2019/06/17	1	61.60	1	62.00	61.80	0	2,902	0.00%
2019/06/13	2	62.00	0	0.00	61.90	2	2,889	0.07%
2019/06/10	0.2	61.30	0	0.00	61.70	0.2	3,047	0.00%
2019/06/03	0	0.00	1	61.70	61.90	-1	3,089	-0.03%
2019/05/31	9	61.00	8	61.80	61.50	1	3,098	0.03%
2019/05/16	1	62.20	0	0.00	61.30	1	3,158	0.03%
2019/05/15	2	63.05	0	0.00	62.70	2	3,145	0.06%
2019/05/13	1	64.20	0	0.00	64.00	1	3,151	0.03%
2019/05/09	1	66.00	0	0.00	66.10	1	3,183	0.03%
2019/05/06	1	68.30	1	67.40	67.30	0	3,145	0.00%
2019/05/03	0	0.00	11	69.80	70.00	-11	3,111	-0.35%
2019/05/02	1	68.80	0	0.00	69.40	1	3,103	0.03%
2019/04/30	1	68.70	0	0.00	69.20	1	3,097	0.03%
2019/04/25	0	0.00	1	69.80	69.80	-1	3,184	-0.03%
2019/04/23	1	68.90	0	0.00	70.00	1	3,261	0.03%
2019/04/22	0	0.00	1	69.70	69.50	-1	3,237	-0.03%
2019/04/18	3	73.43	3	70.70	71.10	0	3,247	0.00%
2019/04/16	1	70.70	0	0.00	71.20	1	3,099	0.03%
2019/04/15	0	0.00	5	70.60	71.10	-5	3,044	-0.16%
2019/04/11	0	0.00	1	67.30	67.30	-1	2,906	-0.03%
2019/04/10	2	67.50	0	0.00	67.30	2	2,869	0.07%
2019/04/09	0	0.00	1	66.60	66.80	-1	2,774	-0.04%
2019/04/08	1	66.70	0	0.00	66.70	1	2,753	0.04%
2019/04/03	1	64.40	0	0.00	65.00	1	2,644	0.04%
2019/04/02	5	64.60	1	64.50	64.80	4	2,605	0.15%
2019/04/01	2	63.90	0	0.00	63.80	2	2,515	0.08%
2019/03/26	0	0.00	1	61.70	62.30	-1	2,285	-0.04%
2019/03/14	1	62.10	0	0.00	62.00	1	2,213	0.05%
2019/03/12	0	0.00	1	61.60	61.40	-1	2,262	-0.04%
2019/03/08	1	61.00	0	0.00	61.00	1	2,343	0.04%
2019/02/26	0	0.00	2	63.60	62.60	-2	2,632	-0.08%
2019/02/25	2	63.20	2	62.80	63.50	0	2,614	0.00%
2019/02/20	1	62.00	1	62.00	62.00	0	2,649	0.00%
2019/02/13	0	0.00	1	61.20	61.20	-1	2,788	-0.04%
2019/02/12	1	60.20	0	0.00	60.40	1	2,764	0.04%
2019/01/30	0	0.00	0.1	59.80	59.20	-0.1	2,739	0.00%
2019/01/22	3	58.40	0	0.00	58.30	3	2,716	0.11%
2019/01/17	3	57.90	0	0.00	57.90	3	2,715	0.11%
2019/01/10	1	58.10	0	0.00	58.30	1	2,715	0.04%
2019/01/02	2	60.00	0	0.00	60.10	2	2,909	0.07%
2018/12/28	1	60.60	0	0.00	60.50	1	2,926	0.03%
2018/12/22	1	60.30	0	0.00	60.20	1	2,964	0.03%
2018/12/13	0	0.00	1	60.70	61.30	-1	3,065	-0.03%
2018/12/11	0	0.00	1	59.80	59.80	-1	3,016	-0.03%
2018/12/05	2	61.90	3	61.80	62.00	-1	2,967	-0.03%
2018/12/03	0	0.00	4	63.35	63.30	-4	3,000	-0.13%
2018/11/29	5	62.38	1	62.10	61.30	4	2,796	0.14%
2018/11/28	12	61.89	8	62.14	62.10	4	2,739	0.15%
2018/11/23	0	0.00	1	60.50	60.90	-1	2,716	-0.04%
2018/11/22	2	61.20	1	61.60	61.20	1	2,728	0.04%
2018/11/21	1	61.20	1	60.60	61.20	0	2,730	0.00%
2018/11/15	2	62.50	0	0.00	62.90	2	2,650	0.08%
2018/11/13	1	62.90	1	63.70	65.20	0	2,602	0.00%
2018/11/12	0	0.00	2	65.25	64.20	-2	2,577	-0.08%
2018/11/07	1	66.80	0	0.00	66.90	1	2,589	0.04%
2018/10/26	3	63.70	0	0.00	64.00	3	2,630	0.11%
2018/10/24	1	65.00	1	65.50	65.00	0	2,626	0.00%
2018/10/18	0	0.00	1	66.40	66.30	-1	2,602	-0.04%
2018/10/16	1	65.30	0	0.00	65.20	1	2,760	0.04%
2018/10/11	2	64.10	0	0.00	64.00	2	2,844	0.07%
2018/10/09	2	71.20	0	0.00	70.80	2	2,746	0.07%
2018/10/05	1	72.30	1	72.60	72.10	0	2,753	0.00%
2018/09/28	0	0.00	2	75.00	74.50	-2	2,776	-0.07%
2018/09/25	0	0.00	1	74.10	74.50	-1	2,751	-0.04%
2018/09/21	1	72.60	0	0.00	73.00	1	2,736	0.04%
2018/09/20	1	72.80	1	72.80	72.60	0	2,752	0.00%
2018/09/18	2	73.20	0	0.00	73.30	2	2,763	0.07%
2018/09/14	1	75.30	0	0.00	74.70	1	2,778	0.04%
2018/09/11	3	74.40	0	0.00	74.90	3	2,780	0.11%
2018/09/10	0	0.00	1	74.60	73.50	-1	2,801	-0.04%
2018/09/07	0	0.00	1	75.60	75.10	-1	2,805	-0.04%
2018/09/06	1	77.50	1	77.40	76.80	0	2,777	0.00%
2018/09/05	0	0.00	1	77.10	77.00	-1	2,752	-0.04%
2018/08/28	0	0.00	4	78.00	78.00	-4	2,797	-0.14%
2018/08/27	0	0.00	0.2	77.40	77.70	-0.2	2,796	-0.01%
2018/08/23	1	77.70	0	0.00	77.70	1	2,873	0.03%
2018/08/22	0	0.00	1	77.30	77.70	-1	2,907	-0.03%
2018/08/21	0	0.00	3	76.40	76.60	-3	2,854	-0.11%
2018/08/17	0	0.00	2.1	75.26	75.50	-2.1	2,900	-0.07%
2018/08/16	1	74.80	0	0.00	75.40	1	2,907	0.03%
2018/08/14	3	74.30	0	0.00	74.40	3	2,884	0.10%
2018/08/13	1	76.30	0	0.00	75.80	1	2,874	0.03%
2018/08/10	1	77.70	0	0.00	77.60	1	2,860	0.03%
2018/08/06	0	0.00	5.1	77.50	77.70	-5.1	2,953	-0.17%
2018/08/01	0	0.00	1	76.70	77.20	-1	2,958	-0.03%
2018/07/30	1	76.00	0	0.00	76.40	1	2,933	0.03%
2018/07/25	4	76.33	0	0.00	75.80	4	2,889	0.14%
2018/07/24	0	0.00	6	79.50	80.00	-6	2,837	-0.21%
2018/07/23	2	78.60	0.4	78.80	78.80	1.6	2,711	0.06%
2018/07/18	0	0.00	1	77.30	77.50	-1	2,648	-0.04%
2018/07/17	1	76.30	2	76.00	75.60	-1	2,580	-0.04%
2018/07/16	2	75.50	2	75.80	75.50	0	2,560	0.00%
2018/06/26	0	0.00	1	72.00	72.50	-1	2,738	-0.04%
2018/06/25	1	72.90	0	0.00	72.80	1	2,720	0.04%
2018/06/22	0	0.00	0.5	73.80	73.30	-0.5	2,716	-0.02%
2018/06/20	1	74.00	0	0.00	74.20	1	2,712	0.04%
2018/06/13	0	76.90	0	0.00	76.90	0	2,662	0.00%
2018/06/08	1	77.30	6	77.30	77.20	-5	2,814	-0.18%
2018/06/07	1	77.90	0	0.00	78.00	1	2,831	0.04%
2018/06/06	0	0.00	3	76.47	77.00	-3	2,826	-0.11%
2018/06/05	0	0.00	1	75.40	75.70	-1	2,811	-0.04%
2018/06/01	2	74.70	0	0.00	74.70	2	2,791	0.07%
2018/05/30	1	74.30	0	0.00	74.20	1	2,753	0.04%
2018/05/25	0	0.00	1	75.10	75.10	-1	2,787	-0.04%
2018/05/24	0	0.00	0	74.80	74.80	0	2,763	0.00%
2018/05/21	0	0.00	0	74.10	74.10	0	2,838	0.00%
2018/05/18	2	73.65	1	73.70	73.40	1	2,859	0.03%
2018/05/15	0	0.00	3	76.27	75.20	-3	2,918	-0.10%
2018/05/11	1	77.50	2	77.30	77.30	-1	3,059	-0.03%
2018/05/10	0	0.00	8	76.60	76.60	-8	3,081	-0.26%
2018/05/08	5	76.00	1	76.30	75.80	4	3,151	0.13%
2018/05/07	12	75.82	0	0.00	76.00	12	3,203	0.37%
2018/04/26	1	75.30	1	75.30	74.00	0	3,351	0.00%
2018/04/24	7	73.00	0	0.00	72.80	7	3,429	0.20%
2018/04/20	1	76.20	0	0.00	76.00	1	3,428	0.03%
2018/04/19	7	76.04	0	0.00	76.90	7	3,439	0.20%
2018/04/18	3	76.70	0	0.00	76.30	3	3,440	0.09%
2018/04/16	0	0.00	3	78.30	78.60	-3	3,410	-0.09%
2018/04/10	2	77.30	0	0.00	77.70	2	3,446	0.06%
2018/04/09	1	78.10	0	0.00	77.80	1	3,436	0.03%
2018/04/03	0	0.00	1	78.20	78.20	-1	3,371	-0.03%
2018/03/31	13	79.58	0	0.00	79.60	13	3,374	0.39%
2018/03/30	3	79.90	1	80.00	80.00	2	3,364	0.06%
2018/03/29	1	78.20	0	0.00	78.10	1	3,343	0.03%
2018/03/26	2	78.05	0	0.00	78.00	2	3,427	0.06%
2018/03/23	4	78.20	0	0.00	78.40	4	3,463	0.12%
2018/03/15	3	79.57	0	0.00	79.60	3	3,438	0.09%
2018/03/13	6	81.60	1	81.60	81.70	5	3,424	0.15%
2018/03/12	0	0.00	3	81.00	81.20	-3	3,469	-0.09%
2018/03/09	1	80.10	1	79.80	79.70	0	3,486	0.00%
2018/03/07	2	78.90	0	0.00	78.90	2	3,486	0.06%
2018/03/06	1	78.80	0	0.00	78.90	1	3,619	0.03%
2018/02/27	2	79.60	0	0.00	79.40	2	3,917	0.05%
2018/02/23	0	0.00	0.1	79.80	79.40	-0.1	3,963	0.00%
2018/02/12	1	78.60	0	0.00	78.30	1	4,036	0.02%
2018/02/09	1	77.00	1	78.70	78.50	0	4,084	0.00%
2018/02/08	10	79.20	0	0.00	79.20	10	4,135	0.24%
2018/02/06	8	79.68	0	0.00	78.70	8	4,506	0.18%
2018/02/05	3	82.50	0	0.00	82.90	3	4,409	0.07%
2018/02/02	40	84.40	0	0.00	84.10	40	4,464	0.90%
2018/01/31	1	83.60	0	0.00	83.40	1	4,596	0.02%
2018/01/30	1	84.40	0	0.00	83.50	1	4,616	0.02%
2018/01/29	3	84.50	2	84.80	84.50	1	4,613	0.02%
2018/01/26	3	85.60	0	0.00	85.60	3	4,648	0.06%
2018/01/25	0	0.00	2	86.80	86.70	-2	4,642	-0.04%
2018/01/23	0	0.00	5	86.30	86.20	-5	4,991	-0.10%
2018/01/19	4	88.18	8	87.63	87.40	-4	5,104	-0.08%
2018/01/16	0	0.00	4	86.43	86.50	-4	5,143	-0.08%
2018/01/12	0	0.00	1	85.60	85.60	-1	5,232	-0.02%
2018/01/09	0	0.00	2	86.10	85.50	-2	5,335	-0.04%
2018/01/08	0	0.00	5	85.38	85.30	-5	5,403	-0.09%
2018/01/05	0	0.00	6	85.13	85.30	-6	5,519	-0.11%
2018/01/04	0	0.00	3	84.97	85.10	-3	5,855	-0.05%