鴻準 (2354)-群益金鼎-東大券商分點個股進出

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
61.4
漲跌
▲0.5
漲幅
+0.82%
成交量
14,260張
產業
上市其他電子類股
1005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－群益金鼎-東大券商分點個股進出

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

群益金鼎-東大券商分點個股進出
群益金鼎-東大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	6	61.72	1	61.70	61.40	5	19,997	0.03%
2024/04/25	6	61.35	4	61.03	60.90	2	19,794	0.01%
2024/04/24	17	61.98	7.4	62.47	62.00	9.6	19,592	0.05%
2024/04/23	6	58.98	20	59.01	60.30	-14	18,907	-0.07%
2024/04/22	2	56.50	1	56.50	57.00	1	18,438	0.01%
2024/04/19	1	55.60	12	55.50	55.80	-11	18,278	-0.06%
2024/04/18	12	56.17	0	0.00	56.50	12	18,105	0.07%
2024/04/17	25	55.76	8	55.75	55.60	17	17,987	0.09%
2024/04/16	6	56.27	0	0.00	55.00	6	17,836	0.03%
2024/04/15	2	57.50	1	57.80	57.50	1	17,596	0.01%
2024/04/12	8	58.59	2	58.85	58.50	6	17,434	0.03%
2024/04/11	7.1	59.41	10	59.29	59.10	-2.9	17,226	-0.02%
2024/04/10	7.1	62.11	15	61.98	61.20	-7.9	16,729	-0.05%
2024/04/09	16	63.59	4	63.78	63.00	12	16,351	0.07%
2024/04/08	3	62.97	7	63.13	63.50	-4	15,980	-0.03%
2024/04/03	7	63.50	3	63.77	64.00	4	15,670	0.03%
2024/04/02	13.1	64.60	11	64.90	64.90	2.1	15,264	0.01%
2024/04/01	18	63.78	1	64.80	63.80	17	14,706	0.12%
2024/03/29	29.1	63.47	12	64.03	63.00	17.1	14,144	0.12%
2024/03/28	167.1	66.80	166.1	66.17	65.10	1	13,289	0.01%	大買/大賣/
2024/03/27	19	61.62	21.2	62.43	63.60	-2.2	10,914	-0.02%
2024/03/26	7	58.30	28	58.32	57.90	-21	9,790	-0.21%
2024/03/25	6.5	58.91	11	58.92	58.70	-4.5	9,502	-0.05%
2024/03/22	16.5	59.72	19	59.51	59.00	-2.5	9,239	-0.03%
2024/03/21	21	58.66	43.1	59.56	59.10	-22.1	8,698	-0.25%
2024/03/20	29	58.81	23	58.66	58.20	6	8,078	0.07%
2024/03/19	5	56.32	0.2	56.00	58.10	4.8	6,912	0.07%
2024/03/18	25	54.39	3	55.43	55.40	22	6,431	0.34%
2024/03/15	61	56.93	57.2	57.44	55.60	3.8	6,066	0.06%
2024/03/14	24	54.32	55.6	54.96	53.70	-31.6	4,982	-0.63%
2024/03/13	99.5	59.33	63	58.18	58.90	36.5	4,239	0.86%
2024/03/12	9.6	54.78	3	53.07	55.30	6.6	2,479	0.27%
2024/03/11	2	48.90	2	50.60	50.30	0	2,126	0.00%
2024/03/08	0	49.73	0	0.00	49.20	0	2,072	0.00%
2024/03/06	0	50.00	2	49.88	49.80	-2	2,002	-0.10%
2024/03/05	2	50.65	6	50.37	50.50	-4	1,996	-0.20%
2024/03/04	0	0.00	9.8	49.92	50.00	-9.8	1,969	-0.50%
2024/03/01	1	49.40	1	49.65	49.30	0	1,953	0.00%
2024/02/29	0	0.00	0.3	49.90	49.70	-0.3	1,952	-0.02%
2024/02/27	0	0.00	2	49.70	49.70	-2	1,931	-0.10%
2024/02/22	2	50.90	0	0.00	50.70	2	1,954	0.10%
2024/02/21	0	0.00	8	50.10	50.10	-8	1,946	-0.41%
2024/02/20	0	50.30	0	0.00	50.30	0	1,966	0.00%
2024/02/19	0	50.20	1	50.30	50.30	-1	1,984	-0.05%
2024/02/16	0	0.00	1	49.40	49.40	-1	2,021	-0.05%
2024/02/02	0	0.00	2	50.90	50.90	-2	1,987	-0.10%
2024/02/01	0	0.00	1	50.60	50.80	-1	1,994	-0.05%
2024/01/26	0	50.60	0	0.00	50.50	0	2,051	0.00%
2024/01/23	1	50.20	0	0.00	50.20	1	2,131	0.05%
2024/01/16	0	0.00	0	50.94	50.80	0	2,151	0.00%
2024/01/10	2	51.10	1	51.20	51.20	1	2,301	0.04%
2024/01/02	1	52.70	0	0.00	52.80	1	2,540	0.04%
2023/12/28	0	0.00	1	52.60	52.70	-1	2,568	-0.04%
2023/12/22	0	51.90	0	0.00	51.70	0	2,801	0.00%
2023/12/20	0	0.00	7	52.10	52.30	-7	2,890	-0.24%
2023/12/15	1	52.00	1	52.20	52.00	0	3,417	0.00%
2023/12/14	1	51.80	5	52.00	52.00	-4	4,109	-0.10%
2023/12/13	1	51.80	0	0.00	52.00	1	4,243	0.02%
2023/12/08	1	51.60	0	0.00	51.60	1	4,421	0.02%
2023/12/06	1	52.00	0	0.00	52.00	1	4,460	0.02%
2023/12/05	3	53.70	3	53.10	53.10	0	4,399	0.00%
2023/12/01	1	53.20	0	0.00	53.20	1	4,468	0.02%
2023/11/29	0	0.00	0	53.40	53.40	0	4,483	0.00%
2023/11/20	1	53.20	0	0.00	53.00	1	4,545	0.02%
2023/11/16	0	0.00	2	52.70	52.80	-2	4,508	-0.04%
2023/11/13	0	52.70	0	0.00	52.30	0	4,457	0.00%
2023/11/10	0	0.00	1	52.20	52.20	-1	4,482	-0.02%
2023/11/09	1	52.70	1	52.30	52.30	0	4,488	0.00%
2023/11/07	0	0.00	2	52.10	52.20	-2	4,501	-0.04%
2023/10/25	0	0.00	6	53.60	53.30	-6	4,628	-0.13%
2023/10/24	7	52.99	0	0.00	53.10	7	4,689	0.15%
2023/10/23	1	53.60	0	0.00	53.50	1	4,929	0.02%
2023/10/18	1	55.60	1	55.30	55.50	0	5,484	0.00%
2023/10/13	1	57.40	0.1	57.30	57.20	0.9	5,601	0.02%
2023/10/12	17	57.60	17	57.91	58.00	0	5,683	0.00%
2023/10/11	0	0.00	10	57.00	57.40	-10	5,704	-0.18%
2023/10/05	0	0.00	11	57.90	58.20	-11	5,621	-0.20%
2023/10/04	0	0.00	3	56.70	57.10	-3	5,578	-0.05%
2023/10/03	1	57.80	0	0.00	57.40	1	5,552	0.02%
2023/10/02	0	0.00	1	57.40	57.60	-1	5,518	-0.02%
2023/09/28	2	57.70	0	0.00	57.70	2	5,487	0.04%
2023/09/26	0.3	57.13	1.2	56.63	56.30	-0.9	5,403	-0.02%
2023/09/25	1.3	57.25	0	0.00	57.60	1.3	5,400	0.02%
2023/09/22	0	0.00	7	57.70	57.50	-7	5,379	-0.13%
2023/09/21	20	58.67	8	58.26	58.00	12	5,321	0.23%
2023/09/20	8	59.49	3.1	59.64	58.90	4.9	5,188	0.10%
2023/09/19	22.1	61.70	26	61.37	60.70	-3.9	4,915	-0.08%
2023/09/18	1	59.00	0	0.00	57.10	1	4,282	0.02%
2023/09/15	0	0.00	1	58.00	59.00	-1	4,137	-0.02%
2023/09/14	3	57.47	3	57.50	57.50	0	3,996	0.00%
2023/09/12	1	57.20	1	57.00	57.30	0	4,003	0.00%
2023/09/11	0	0.00	2	56.00	56.20	-2	3,998	-0.05%
2023/09/08	1	57.00	1	57.00	57.10	0	4,071	0.00%
2023/09/07	2	57.00	2	56.50	56.50	0	4,094	0.00%
2023/09/06	8	57.19	6	57.05	57.10	2	4,090	0.05%
2023/09/05	0	0.00	1.6	55.88	56.30	-1.6	4,028	-0.04%
2023/09/04	1	56.10	1	55.90	55.90	0	4,034	0.00%
2023/09/01	4	56.48	3	56.77	57.00	1	4,010	0.02%
2023/08/30	1	55.10	0.1	55.27	55.30	0.9	3,950	0.02%
2023/08/24	2	56.00	3	55.57	55.50	-1	4,130	-0.02%
2023/08/17	0	54.30	0	0.00	54.90	0	4,100	0.00%
2023/08/16	0.1	54.97	0	0.00	54.80	0.1	4,072	0.00%
2023/08/15	0	55.58	0	0.00	55.50	0	4,056	0.00%
2023/08/10	8	57.09	10	56.20	56.20	-2	4,024	-0.05%
2023/08/09	10	56.77	10	56.92	56.90	0	3,989	0.00%
2023/08/08	5	56.44	5	56.58	56.60	0	3,967	0.00%
2023/08/07	8	56.38	7.3	56.25	56.20	0.7	3,944	0.02%
2023/08/02	1	55.00	4	55.10	54.50	-3	3,906	-0.08%
2023/08/01	1	56.30	0	0.00	55.70	1	3,843	0.03%
2023/07/27	1	57.10	0	0.00	56.90	1	3,731	0.03%
2023/07/26	12	58.83	10	58.37	57.00	2	3,664	0.05%
2023/07/25	16	58.34	10	60.17	59.50	6	3,399	0.18%
2023/07/24	0	0.00	13	53.82	55.00	-13	2,796	-0.46%
2023/07/20	3	55.77	3	55.20	55.20	0	2,750	0.00%
2023/07/19	2	56.50	7	56.36	55.90	-5	2,738	-0.18%
2023/07/18	12	57.85	4	57.35	57.40	8	2,693	0.30%
2023/07/17	9.1	56.98	9	56.88	57.20	0.1	2,560	0.00%
2023/07/13	1	55.20	1	54.70	54.90	0	2,433	0.00%
2023/07/12	7	54.26	11	54.06	54.00	-4	2,351	-0.17%
2023/07/11	2	53.55	1	53.60	53.60	1	2,347	0.04%
2023/07/07	4	52.70	2	52.90	52.90	2	2,353	0.08%
2023/07/06	1	53.01	1	53.30	53.00	0	2,335	0.00%
2023/07/05	2	54.10	2	53.70	53.70	0	2,299	0.00%
2023/07/04	6	54.80	6	54.70	54.70	0	2,283	0.00%
2023/07/03	1	56.10	2	56.00	56.00	-1	2,320	-0.04%
2023/06/30	10	55.46	11	55.60	55.60	-1	2,322	-0.04%
2023/06/29	8	56.18	8	55.80	55.80	0	2,348	0.00%
2023/06/28	2	56.10	2	56.00	56.00	0	2,437	0.00%
2023/06/27	4	56.45	4.1	55.80	55.80	-0.1	2,426	0.00%
2023/06/26	6.1	57.08	6	57.60	57.60	0.1	2,398	0.00%
2023/06/20	0	0.00	0.1	56.10	56.10	-0.1	2,319	0.00%
2023/06/19	0.1	56.40	0.3	55.80	56.50	-0.2	2,318	-0.01%
2023/06/16	1	56.00	0	0.00	56.00	1	2,301	0.04%
2023/06/15	3	56.40	2.3	56.60	56.50	0.7	2,246	0.03%
2023/06/14	15.3	56.87	20	56.56	56.50	-4.7	2,238	-0.21%
2023/06/13	6.3	56.06	7	55.81	55.80	-0.7	2,150	-0.03%
2023/06/12	3	54.93	3	55.40	55.40	0	2,109	0.00%
2023/06/09	2	54.95	2	54.60	54.60	0	2,095	0.00%
2023/06/06	5	55.60	3.2	55.71	55.70	1.8	2,168	0.08%
2023/06/05	0	55.90	1	55.60	55.80	-1	2,223	-0.04%
2023/06/02	3	55.80	6	55.92	55.90	-3	2,258	-0.13%
2023/06/01	0.2	55.80	0	0.00	55.80	0.2	2,232	0.01%
2023/05/31	6	55.00	5	54.70	54.30	1	2,170	0.05%
2023/05/30	1	54.30	0	0.00	54.50	1	2,127	0.05%
2023/05/29	5	54.10	5	54.12	54.20	0	2,119	0.00%
2023/05/19	1	53.70	0	0.00	53.90	1	2,281	0.04%
2023/05/18	0	0.00	1	53.70	53.70	-1	2,293	-0.04%
2023/05/10	0	0.00	1	53.10	53.10	-1	2,455	-0.04%
2023/04/21	0	0.00	5	53.80	53.80	-5	3,344	-0.15%
2023/04/19	6	55.33	6	55.00	55.00	0	3,398	0.00%
2023/04/18	0	0.00	1	55.30	54.80	-1	3,409	-0.03%
2023/04/17	0.1	54.70	0	0.00	55.00	0.1	3,409	0.00%
2023/04/14	0	0.00	5	54.88	54.80	-5	3,409	-0.15%
2023/04/12	0	0.00	1.1	55.49	55.30	-1.1	3,444	-0.03%
2023/04/07	1	55.50	3	56.10	55.50	-2	3,495	-0.06%
2023/03/30	0	0.00	2	55.80	55.60	-2	3,385	-0.06%
2023/03/29	5	55.44	1	55.30	55.50	4	3,342	0.12%
2023/03/27	0	54.40	0	0.00	54.00	0	3,260	0.00%
2023/03/21	0.9	52.90	0	0.00	53.30	0.9	3,332	0.03%
2023/03/16	0	0.00	3	52.00	51.90	-3	3,323	-0.09%
2023/03/15	4	52.70	0	0.00	52.70	4	3,343	0.12%
2023/03/13	0	0.00	1	53.20	53.60	-1	3,484	-0.03%
2023/03/10	7	53.91	8	53.69	53.60	-1	3,664	-0.03%
2023/03/09	2	55.20	2	54.90	54.90	0	3,665	0.00%
2023/03/08	1	55.20	1	55.10	55.20	0	3,746	0.00%
2023/03/07	9	56.28	7	56.00	56.00	2	3,688	0.05%
2023/03/06	2	55.90	0	0.00	55.90	2	3,654	0.05%
2023/03/02	5	55.28	4	55.20	55.20	1	3,633	0.03%
2023/03/01	2	55.10	2	55.30	55.30	0	3,627	0.00%
2023/02/23	10	56.06	8	56.01	56.00	2	3,592	0.06%
2023/02/22	10	55.10	10	55.20	55.20	0	3,564	0.00%
2023/02/21	1	55.70	0	0.00	55.70	1	3,561	0.03%
2023/02/20	3	55.80	0	0.00	56.00	3	3,617	0.08%
2023/02/17	5	54.88	4	55.30	55.30	1	3,625	0.03%
2023/02/15	5	55.20	5	54.50	54.50	0	3,743	0.00%
2023/02/14	4	55.15	2	55.10	55.10	2	3,728	0.05%
2023/02/13	5	54.88	13	54.90	54.90	-8	3,778	-0.21%
2023/02/10	1	54.50	10	54.60	54.60	-9	3,788	-0.24%
2023/02/09	13	55.58	12	55.47	55.50	1	3,733	0.03%
2023/02/08	0	0.00	5.5	56.29	55.80	-5.5	3,710	-0.15%
2023/02/07	0	0.00	2	56.10	56.20	-2	3,671	-0.05%
2023/02/06	11.2	56.60	0.1	56.60	56.50	11.1	3,643	0.31%
2023/02/03	6	56.47	0	0.00	56.30	6	3,593	0.17%
2023/02/02	3	56.23	1	55.80	56.40	2	3,504	0.06%
2023/02/01	3	55.00	0	0.00	55.00	3	3,320	0.09%
2023/01/31	6	54.77	2.1	54.22	54.20	3.9	3,260	0.12%
2023/01/30	1.5	55.36	1	55.40	55.40	0.5	3,155	0.01%
2023/01/13	11	52.79	0	0.00	52.60	11	2,934	0.37%
2023/01/12	5	53.30	9	53.28	52.70	-4	2,949	-0.14%
2023/01/11	15	53.80	11	53.77	53.80	4	2,937	0.14%
2023/01/10	1	53.00	0	0.00	53.40	1	2,918	0.03%
2023/01/09	15	52.96	0	0.00	53.20	15	2,923	0.51%
2023/01/06	0	0.00	1	52.10	52.40	-1	2,890	-0.03%
2022/12/28	3	52.23	0	0.00	52.30	3	2,828	0.11%
2022/12/27	0	0.00	2	51.90	52.00	-2	2,786	-0.07%
2022/12/22	1	51.10	0	0.00	52.00	1	2,833	0.04%
2022/12/21	0	0.00	1	51.50	50.60	-1	2,832	-0.04%
2022/12/20	1	52.30	15	51.10	51.00	-14	2,826	-0.50%
2022/12/19	2	52.40	0	0.00	51.90	2	2,840	0.07%
2022/12/16	0	0.00	0.5	53.00	52.60	-0.5	2,839	-0.02%
2022/12/15	1	53.80	1	53.40	53.80	0	2,802	0.00%
2022/12/14	1	53.50	0	0.00	53.70	1	2,803	0.04%
2022/12/13	11.5	53.69	1	53.70	53.70	10.5	2,770	0.38%
2022/12/12	0	0.00	15	52.70	52.80	-15	2,691	-0.56%
2022/12/07	0	52.30	0	0.00	52.80	0	2,711	0.00%
2022/12/06	2	53.10	0	0.00	53.20	2	2,685	0.07%
2022/12/05	1	54.50	0	0.00	54.20	1	2,636	0.04%
2022/12/02	4	53.50	2	54.25	54.00	2	2,540	0.08%
2022/12/01	2	52.30	2	52.15	51.90	0	2,378	0.00%
2022/11/30	10	51.21	1	51.90	52.10	9	2,386	0.38%
2022/11/29	5	50.00	5	49.95	50.10	0	2,294	0.00%
2022/11/23	0	0.00	8.1	49.75	49.75	-8.1	2,299	-0.35%
2022/11/22	7.1	50.09	0	0.00	50.00	7.1	2,324	0.31%
2022/11/21	1	49.55	2	49.60	49.55	-1	2,355	-0.04%
2022/11/18	0	0.00	4	49.60	49.65	-4	2,364	-0.17%
2022/11/17	2	50.20	0	0.00	49.90	2	2,354	0.08%
2022/11/16	6	49.95	0	0.00	50.10	6	2,340	0.26%
2022/11/15	3	49.55	3	49.60	49.60	0	2,273	0.00%
2022/11/14	2	49.30	7.2	49.43	49.50	-5.2	2,234	-0.23%
2022/11/11	9.2	48.48	3	48.68	48.85	6.2	2,177	0.29%
2022/11/10	0	0.00	9	47.55	47.55	-9	2,115	-0.43%
2022/11/09	10	47.78	0	0.00	48.20	10	2,098	0.48%
2022/11/08	10	46.75	10	46.55	46.85	0	2,079	0.00%
2022/11/04	0	0.00	5	45.60	45.65	-5	2,160	-0.23%
2022/11/01	0	0.00	1	45.40	45.45	-1	2,199	-0.05%
2022/10/31	3	45.37	0	0.00	45.20	3	2,201	0.14%
2022/10/27	0	45.95	0.4	45.75	45.85	-0.3	2,203	-0.01%
2022/10/21	1	46.20	0.1	45.75	45.60	0.9	2,226	0.04%
2022/10/19	1	46.90	0	0.00	46.00	1	2,210	0.05%
2022/10/18	5	46.73	5	46.50	46.30	0	2,214	0.00%
2022/10/13	1	45.45	0	0.00	45.25	1	2,296	0.04%
2022/10/05	1	46.90	0	0.00	46.55	1	2,364	0.04%
2022/09/28	1	45.30	0	0.00	45.15	1	2,452	0.04%
2022/09/26	0.1	46.50	2	46.00	45.80	-1.9	2,514	-0.08%
2022/09/21	0.1	48.00	1	47.80	47.35	-1	2,775	-0.03%
2022/09/19	0	48.10	0	0.00	48.00	0	2,802	0.00%
2022/09/16	0	0.00	1	48.40	48.00	-1	2,831	-0.04%
2022/09/13	1	49.80	0	0.00	49.80	1	2,901	0.03%
2022/09/07	2	47.50	0	0.00	47.15	2	3,249	0.06%
2022/09/06	0	0.00	0.4	49.20	48.15	-0.4	3,297	-0.01%
2022/08/31	0	0.00	1	50.50	50.60	-1	3,532	-0.03%
2022/08/26	0	0.00	29	50.91	51.60	-29	3,781	-0.77%
2022/08/25	1	50.70	0	0.00	50.70	1	4,102	0.02%
2022/08/24	28	50.50	0	0.00	50.30	28	4,467	0.63%
2022/08/19	5	50.70	5	50.50	50.60	0	6,346	0.00%
2022/08/18	0	0.00	3	50.10	50.20	-3	6,430	-0.05%
2022/08/17	1	50.00	0	0.00	50.40	1	6,540	0.02%
2022/08/16	1	50.70	0	0.00	50.40	1	6,623	0.02%
2022/08/15	0	0.00	10	50.55	50.40	-10	6,717	-0.15%
2022/08/12	2	51.00	4	51.05	51.10	-2	6,721	-0.03%
2022/08/11	9	50.33	0	0.00	50.60	9	6,755	0.13%
2022/08/10	4	49.65	4	49.85	49.80	0	6,770	0.00%
2022/08/09	1	48.85	0	0.00	49.10	1	6,837	0.01%
2022/08/08	0	0.00	1	48.60	48.60	-1	6,957	-0.01%
2022/08/03	0	0.00	4	48.18	48.10	-4	7,121	-0.06%
2022/08/02	0	0.00	4	48.30	48.30	-4	7,144	-0.06%
2022/07/29	8	49.56	5	49.15	49.25	3	7,144	0.04%
2022/07/28	10	49.39	9	49.25	49.30	1	7,157	0.01%
2022/07/25	4	49.40	8	48.98	49.20	-4	7,216	-0.06%
2022/07/22	18	49.31	11	49.56	49.20	7	7,219	0.10%
2022/07/21	14	48.21	10	48.35	48.75	4	7,194	0.06%
2022/07/20	10	47.59	10	47.88	47.50	0	7,182	0.00%
2022/07/19	0	0.00	1	46.95	46.90	-1	7,176	-0.01%
2022/07/18	3	47.15	3	46.95	47.00	0	7,226	0.00%
2022/07/14	1	46.85	0	0.00	46.80	1	7,239	0.01%
2022/07/13	5	47.15	5	47.10	47.05	0	7,246	0.00%
2022/07/12	0.1	45.80	1	45.75	45.70	-0.9	7,211	-0.01%
2022/07/08	0	0.00	5	46.52	46.05	-5	7,190	-0.07%
2022/07/07	5	45.90	0	0.00	46.25	5	7,184	0.07%
2022/07/04	0.1	46.40	0	0.00	45.70	0.1	7,133	0.00%
2022/07/01	1	47.60	1	48.80	47.00	0	7,121	0.00%
2022/06/30	0	0.00	4	51.10	49.30	-4	7,040	-0.06%
2022/06/29	2	52.40	0	0.00	52.20	2	6,921	0.03%
2022/06/27	7	53.49	8	53.55	53.60	-1	6,921	-0.01%
2022/06/24	4	53.10	3	52.70	52.70	1	6,897	0.01%
2022/06/22	2	54.00	6	53.60	53.20	-4	6,844	-0.06%
2022/06/21	1	54.60	5.3	53.64	54.60	-4.3	6,830	-0.06%
2022/06/20	7	54.10	5	54.80	52.90	2	6,795	0.03%
2022/06/17	9	54.33	0	0.00	55.50	9	6,680	0.13%
2022/06/16	6	56.07	10.5	55.66	55.20	-4.5	6,524	-0.07%
2022/06/15	6	56.63	0	0.00	56.20	6	6,514	0.09%
2022/06/14	8	55.68	0	0.00	56.40	8	6,485	0.12%
2022/06/13	6	55.83	12	55.57	55.50	-6	6,436	-0.09%
2022/06/10	1	56.70	11	56.50	56.40	-10	6,353	-0.16%
2022/06/09	6	56.55	0	0.00	56.40	6	6,310	0.10%
2022/06/08	3	56.73	0	0.00	56.40	3	6,213	0.05%
2022/06/07	5	56.56	0	0.00	56.20	5	6,155	0.08%
2022/06/06	9	56.10	0	0.00	56.30	9	6,090	0.15%
2022/06/02	19	56.84	20	56.63	56.50	-1	5,993	-0.02%
2022/06/01	14	55.37	10	55.83	56.00	4	5,706	0.07%
2022/05/31	1	55.80	0	0.00	54.60	1	5,360	0.02%
2022/05/30	2	53.95	0	0.00	54.30	2	3,832	0.05%
2022/05/25	1	54.00	0	0.00	54.40	1	3,678	0.03%
2022/05/24	0	0.00	0	53.80	53.20	0	3,683	0.00%
2022/05/13	3	58.87	0	0.00	58.50	3	3,385	0.09%
2022/05/12	1	61.10	2	61.20	61.00	-1	3,285	-0.03%
2022/05/05	1	61.00	6	61.15	61.30	-5	3,468	-0.14%
2022/05/04	5	60.30	0	0.00	60.80	5	3,484	0.14%
2022/04/29	2	58.70	3	58.87	59.00	-1	3,495	-0.03%
2022/04/28	1.2	58.37	0	0.00	59.00	1.2	3,522	0.03%
2022/04/27	0	58.30	0	0.00	58.50	0	3,536	0.00%
2022/04/26	1	59.00	1	59.50	59.40	0	3,534	0.00%
2022/04/19	1	60.50	1	60.70	60.10	0	3,474	0.00%
2022/04/18	0	0.00	1	60.40	60.60	-1	3,473	-0.03%
2022/04/13	1	61.30	0	0.00	61.40	1	3,592	0.03%
2022/04/12	0	0.00	0	60.30	60.20	0	3,788	0.00%
2022/04/07	0	0.00	1	61.00	60.80	-1	3,773	-0.03%
2022/04/01	2	62.00	0	0.00	62.10	2	3,705	0.05%
2022/03/31	1	62.80	1	62.80	62.80	0	3,688	0.00%
2022/03/30	1	62.70	0	0.00	62.60	1	3,663	0.03%
2022/03/28	0	0.00	0	62.60	63.20	0	3,650	0.00%
2022/03/24	1	62.80	1	63.20	63.30	0	3,651	0.00%
2022/03/21	0.4	62.80	0	0.00	62.30	0.4	3,677	0.01%
2022/03/07	2	62.10	0	0.00	62.60	2	3,803	0.05%
2022/03/04	4	64.00	0	0.00	63.70	4	3,830	0.10%
2022/03/02	0	0.00	1	65.00	64.80	-1	3,932	-0.03%
2022/03/01	1	64.90	1	64.90	64.80	0	3,908	0.00%
2022/02/25	3	63.93	1	64.00	63.80	2	3,836	0.05%
2022/02/24	2	64.50	0	0.00	63.70	2	3,779	0.05%
2022/02/23	0	0.00	4	64.50	64.60	-4	3,696	-0.11%
2022/02/22	2	63.90	0	0.00	63.90	2	3,637	0.05%
2022/02/21	0	0.00	1	64.00	64.00	-1	3,645	-0.03%
2022/02/16	0	62.60	0	0.00	62.90	0	3,852	0.00%
2022/02/14	0	0.00	2	61.90	62.30	-2	4,021	-0.05%
2022/02/07	0	0.00	11	60.10	60.20	-11	4,198	-0.26%
2022/01/21	0	0.00	1	62.00	62.00	-1	4,417	-0.02%
2022/01/18	2	62.90	0	0.00	62.60	2	4,506	0.04%
2022/01/13	0	0.00	0	63.10	63.30	0	4,815	0.00%
2022/01/11	0	0.00	2	63.40	63.40	-2	5,062	-0.04%
2022/01/07	5	65.08	1	64.20	64.20	4	5,567	0.07%
2022/01/06	2	65.50	2	65.30	65.70	0	5,601	0.00%
2022/01/05	2	66.60	11	65.89	66.20	-9	5,650	-0.16%
2022/01/03	0	0.00	20	64.40	64.20	-20	5,781	-0.35%
2021/12/27	1	65.00	0	0.00	65.00	1	7,234	0.01%
2021/12/24	1	64.80	1	64.70	64.60	0	7,497	0.00%
2021/12/23	1	64.30	0	0.00	64.60	1	7,932	0.01%
2021/12/22	0	0.00	1	64.10	64.10	-1	8,081	-0.01%
2021/12/20	1	63.70	4.2	63.61	63.60	-3.2	8,387	-0.04%
2021/12/14	0	0.00	4	64.10	64.20	-4	9,301	-0.04%
2021/12/13	3	65.70	4	64.95	64.80	-1	9,340	-0.01%
2021/12/10	10	65.46	5	65.20	65.30	5	9,585	0.05%
2021/12/09	0	0.00	10	64.81	65.20	-10	9,552	-0.10%
2021/12/08	5	64.50	6	64.60	64.30	-1	9,529	-0.01%
2021/12/07	5	64.34	0	0.00	64.30	5	9,514	0.05%
2021/12/06	7	64.77	7	65.20	65.50	0	9,462	0.00%
2021/12/03	2	64.50	0	0.00	64.40	2	9,490	0.02%
2021/12/01	0	0.00	5	65.00	64.90	-5	9,490	-0.05%
2021/11/30	5	65.60	4	65.30	65.20	1	9,519	0.01%
2021/11/29	8	64.26	4	64.48	65.00	4	9,497	0.04%
2021/11/26	4	65.28	4	65.80	65.10	0	9,469	0.00%
2021/11/24	2	67.00	0	0.00	67.10	2	9,427	0.02%
2021/11/23	4	66.55	0	0.00	66.60	4	9,460	0.04%
2021/11/22	0	0.00	1	67.00	67.10	-1	9,442	-0.01%
2021/11/19	3	66.73	1	66.90	66.70	2	9,486	0.02%
2021/11/18	2	67.05	1	66.90	67.10	1	9,548	0.01%
2021/11/17	5	67.08	5	66.90	66.90	0	9,682	0.00%
2021/11/16	10	67.62	2	66.80	67.30	8	9,779	0.08%
2021/11/15	15	68.25	0	0.00	68.00	15	9,836	0.15%
2021/11/11	11	69.95	2.2	69.60	69.30	8.8	9,930	0.09%
2021/11/10	1.2	69.93	0	0.00	70.20	1.2	9,851	0.01%
2021/11/08	1	69.20	3	69.60	69.60	-2	9,847	-0.02%
2021/11/05	6	69.63	2	69.30	70.00	4	9,845	0.04%
2021/11/04	2	70.85	8	70.83	70.00	-6	9,782	-0.06%
2021/11/03	1	69.50	0.2	69.60	69.80	0.9	9,643	0.01%
2021/11/02	1	69.70	0	0.00	69.10	1	9,609	0.01%
2021/10/28	0	0.00	1	68.79	68.60	-1	9,393	-0.01%
2021/10/27	1	67.90	2	67.70	67.70	-1	9,316	-0.01%
2021/10/26	0	0.00	1	67.80	68.00	-1	9,311	-0.01%
2021/10/25	2	68.35	1	68.60	68.30	1	9,279	0.01%
2021/10/22	2	67.90	1	67.20	67.90	1	9,259	0.01%
2021/10/21	3	67.14	0	0.00	66.50	3	9,213	0.03%
2021/10/20	6	67.20	0	0.00	67.90	6	9,154	0.07%
2021/10/19	3	68.13	2	68.00	68.00	1	9,037	0.01%
2021/10/18	4	69.38	4	68.98	68.70	0	8,913	0.00%
2021/10/15	3	70.70	12	70.63	70.80	-9	8,729	-0.10%
2021/10/14	2	68.40	13	69.40	68.50	-11	8,527	-0.13%
2021/10/13	9	68.56	2	68.65	69.00	7	8,468	0.08%
2021/10/12	11	68.59	18	68.38	67.90	-7	8,397	-0.08%
2021/10/08	9	70.19	5	70.16	70.10	4	8,305	0.05%
2021/10/07	16	69.31	2	70.00	69.40	14	8,151	0.17%
2021/10/06	13	69.52	22	69.51	68.30	-9	8,078	-0.11%
2021/10/05	10	69.39	1	69.90	71.20	9	7,773	0.12%
2021/10/04	9	69.72	11.2	70.43	70.90	-2.2	7,414	-0.03%
2021/10/01	14	69.19	9	68.03	67.60	5	6,842	0.07%
2021/09/30	26	70.63	15	70.39	70.30	11	6,600	0.17%
2021/09/29	1	68.40	5	68.40	68.70	-4	6,218	-0.06%
2021/09/28	3	69.17	18	69.45	69.40	-15	6,209	-0.24%
2021/09/27	1	68.40	2	68.50	68.80	-1	6,058	-0.02%
2021/09/24	26	68.85	6	68.95	68.70	20	5,961	0.34%
2021/09/23	0	0.00	2	68.00	68.00	-2	5,645	-0.04%
2021/09/17	1	66.20	0	0.00	66.50	1	5,240	0.02%
2021/09/16	0	0.00	1	65.20	64.40	-1	5,113	-0.02%
2021/09/15	11	66.12	17	66.02	65.00	-6	5,073	-0.12%
2021/09/14	0	0.00	1	63.10	62.80	-1	4,849	-0.02%
2021/09/13	1	63.10	0	0.00	63.00	1	4,862	0.02%
2021/09/10	1	63.40	1	63.50	63.50	0	4,890	0.00%
2021/09/09	0	63.40	0	0.00	63.50	0	5,004	0.00%
2021/09/08	3	63.60	2	63.85	62.90	1	5,002	0.02%
2021/09/07	1	64.00	3.3	63.97	64.30	-2.3	4,951	-0.05%
2021/09/06	1	64.30	2	64.20	64.00	-1	4,946	-0.02%
2021/09/03	8	64.50	5	64.08	64.90	3	4,952	0.06%
2021/09/02	4.1	64.62	3	64.33	64.20	1.1	4,909	0.02%
2021/08/30	1	65.80	0	0.00	66.20	1	4,853	0.02%
2021/08/27	7	66.23	0	0.00	66.20	7	4,900	0.14%
2021/08/26	1	65.40	0.1	65.10	65.70	0.9	4,919	0.02%
2021/08/25	3	65.97	0	0.00	65.70	3	5,051	0.06%
2021/08/24	5.2	66.14	1	65.71	65.70	4.2	5,050	0.08%
2021/08/23	3.3	66.82	8	66.63	67.30	-4.8	5,006	-0.09%
2021/08/20	0.1	65.80	0.1	64.90	65.90	0	4,871	0.00%
2021/08/19	2	65.40	6.3	64.51	64.50	-4.3	4,791	-0.09%
2021/08/18	4.1	66.65	2	63.90	66.80	2.1	4,610	0.05%
2021/08/17	5	64.20	4	64.18	64.40	1	4,482	0.02%
2021/08/16	3.3	63.63	4	64.03	63.90	-0.7	4,440	-0.02%
2021/08/13	0	0.00	0	64.10	64.00	0	4,433	0.00%
2021/08/12	20	63.96	14	63.62	63.80	6	4,405	0.14%
2021/08/11	2	62.60	2	63.30	63.30	0	4,404	0.00%
2021/08/10	0	0.00	1	62.80	62.20	-1	4,479	-0.02%
2021/08/09	0	0.00	0	63.10	62.80	0	4,608	0.00%
2021/08/06	2	63.20	1	63.70	63.70	1	4,665	0.02%
2021/08/05	2	63.15	7	62.60	63.20	-5	4,772	-0.10%
2021/08/04	0	0.00	8	62.00	62.10	-8	4,972	-0.16%
2021/08/03	1	61.90	1	61.90	62.30	0	5,070	0.00%
2021/08/02	0	0.00	2	62.10	62.20	-2	5,105	-0.04%
2021/07/28	10	61.85	0	0.00	62.20	10	5,306	0.19%
2021/07/27	5	63.30	0	0.00	62.50	5	5,499	0.09%
2021/07/26	2	64.30	1	63.60	63.10	1	5,680	0.02%
2021/07/23	1	62.30	0	0.00	62.60	1	5,639	0.02%
2021/07/22	0.1	62.90	0	0.00	62.40	0.1	5,708	0.00%
2021/07/21	0	0.00	5	63.48	63.00	-5	5,794	-0.09%
2021/07/20	12	64.93	1	64.70	64.20	11	5,755	0.19%
2021/07/16	1.1	66.15	0	0.00	66.50	1.1	5,967	0.02%
2021/07/15	1.1	67.14	0	0.00	66.70	1.1	6,086	0.02%
2021/07/13	0	0.00	3	66.73	66.10	-3	6,153	-0.05%
2021/07/12	5	65.40	9	65.73	65.80	-4	6,170	-0.06%
2021/07/08	1	65.50	0	0.00	65.50	1	6,399	0.02%
2021/07/07	1	65.80	1	65.60	65.50	0	6,501	0.00%
2021/07/06	3	65.97	0	0.00	66.00	3	6,572	0.05%
2021/07/05	4	66.78	2	66.65	67.00	2	6,628	0.03%
2021/06/30	0	0.00	1	66.00	65.70	-1	6,760	-0.01%
2021/06/24	0	0.00	2	65.70	65.40	-2	7,302	-0.03%
2021/06/23	2	65.10	2	64.70	65.10	0	7,422	0.00%
2021/06/22	0	0.00	1	64.00	63.90	-1	7,633	-0.01%
2021/06/18	1	65.60	3	65.83	65.70	-2	8,989	-0.02%
2021/06/17	0	0.00	1	65.00	65.00	-1	9,076	-0.01%
2021/06/16	2	64.90	0	0.00	64.60	2	9,342	0.02%
2021/06/11	1	64.90	1	64.90	64.90	0	10,415	0.00%
2021/06/07	0	63.60	259	63.78	63.50	-259	11,381	-2.28%	大賣/鉅額交易
2021/06/04	1	63.90	0	0.00	64.00	1	11,419	0.01%
2021/06/03	3	65.87	2	65.10	65.10	1	11,503	0.01%
2021/06/02	0	0.00	1	65.50	65.90	-1	11,547	-0.01%
2021/06/01	0	0.00	2	66.50	66.40	-2	11,512	-0.02%
2021/05/28	0	64.90	0	0.00	64.60	0	11,746	0.00%
2021/05/27	1	64.10	0	0.00	64.00	1	11,840	0.01%
2021/05/25	2	64.10	0	0.00	64.30	2	12,460	0.02%
2021/05/20	0	0.00	16	62.20	62.20	-16	13,440	-0.12%
2021/05/19	0	0.00	1	62.30	62.10	-1	13,616	-0.01%
2021/05/18	16.1	62.80	0	0.00	62.70	16.1	13,799	0.12%
2021/05/13	1	61.30	0	0.00	61.20	1	14,457	0.01%
2021/05/12	0.2	58.50	1	61.50	59.80	-0.8	14,679	-0.01%
2021/05/06	0	0.00	100	63.61	64.40	-100	15,780	-0.63%
2021/05/04	1	64.80	87	63.21	64.20	-86	16,250	-0.53%
2021/05/03	0	0.00	1	66.70	66.70	-1	16,320	-0.01%
2021/04/29	0	0.00	16	69.16	69.00	-16	16,341	-0.10%
2021/04/28	1	69.60	7	69.63	69.70	-6	16,457	-0.04%
2021/04/27	1	70.50	0	0.00	70.70	1	16,704	0.01%
2021/04/26	2	70.20	44	69.60	69.60	-42	16,916	-0.25%
2021/04/23	3	69.40	15	69.60	69.60	-12	17,894	-0.07%
2021/04/22	3	70.10	6	70.05	69.30	-3	19,364	-0.02%
2021/04/21	1	72.20	1	71.20	70.80	0	21,177	0.00%
2021/04/20	4	71.18	11	70.82	71.00	-7	23,422	-0.03%
2021/04/19	0	0.00	3	71.13	71.10	-3	24,127	-0.01%
2021/04/16	3	71.60	0	0.00	71.70	3	24,288	0.01%
2021/04/15	11	70.36	10	70.38	70.80	1	24,357	0.00%
2021/04/14	4	72.10	1	71.10	71.10	3	24,344	0.01%
2021/04/13	15	72.78	4	72.63	72.10	11	24,468	0.04%
2021/04/12	2	72.70	2	72.10	72.10	0	24,572	0.00%
2021/04/09	4	72.10	6	72.13	72.00	-2	24,711	-0.01%
2021/04/08	6	72.27	10	72.36	72.30	-4	24,687	-0.02%
2021/04/06	0	0.00	2	72.10	72.10	-2	24,526	-0.01%
2021/04/01	3	72.20	2	72.00	71.90	1	24,495	0.00%
2021/03/31	15	72.70	3	73.27	72.60	12	24,416	0.05%
2021/03/30	4	74.58	1	74.20	74.80	3	24,191	0.01%
2021/03/29	1	74.20	3	74.30	74.10	-2	24,121	-0.01%
2021/03/26	2	74.10	3	73.93	73.80	-1	24,108	0.00%
2021/03/25	5	74.76	8	74.65	74.10	-3	24,013	-0.01%
2021/03/24	7	75.53	7	75.57	75.40	0	23,836	0.00%
2021/03/23	45	77.66	31	77.06	76.10	14	23,564	0.06%
2021/03/22	2	73.10	18	73.31	74.00	-16	22,465	-0.07%
2021/03/19	39	73.11	43	73.49	73.00	-4	22,308	-0.02%
2021/03/18	15.1	75.23	2	74.55	74.80	13.1	22,105	0.06%
2021/03/17	12	73.99	13	74.53	73.40	-1	21,765	0.00%
2021/03/16	15	72.99	4	72.43	72.50	11	21,200	0.05%
2021/03/15	3	72.37	9	72.70	72.80	-6	21,150	-0.03%
2021/03/12	23	72.91	18	73.03	73.30	5	21,192	0.02%
2021/03/11	3	71.10	7	71.40	71.30	-4	21,120	-0.02%
2021/03/10	1	70.10	6	70.08	69.60	-5	20,960	-0.02%
2021/03/09	4	68.85	9	68.07	69.00	-5	20,933	-0.02%
2021/03/08	5	69.20	5	70.00	69.00	0	20,785	0.00%
2021/03/05	2	70.40	0	0.00	70.00	2	20,689	0.01%
2021/03/04	5	70.50	5	71.50	70.50	0	20,660	0.00%
2021/03/03	3	70.10	5	70.20	70.80	-2	20,431	-0.01%
2021/03/02	1	70.20	9	70.17	69.30	-8	20,303	-0.04%
2021/02/26	8	70.41	16	69.85	70.00	-8	20,163	-0.04%
2021/02/25	18	72.11	6	73.07	71.30	12	19,931	0.06%
2021/02/24	24	71.72	19	72.24	70.60	5	19,489	0.03%
2021/02/23	11	69.16	8	69.85	69.70	3	18,843	0.02%
2021/02/22	12	69.75	3	70.07	69.70	9	18,685	0.05%
2021/02/19	7	69.03	1	69.40	69.40	6	18,424	0.03%
2021/02/18	10	70.30	16	69.97	70.20	-6	18,213	-0.03%
2021/02/17	16	70.09	2.5	69.58	69.90	13.5	17,982	0.07%
2021/02/05	3.5	70.43	3.1	71.01	70.40	0.4	17,708	0.00%
2021/02/04	18.1	70.26	32	70.08	70.40	-13.9	17,457	-0.08%
2021/02/03	29	73.00	28	73.04	72.50	1	17,039	0.01%
2021/02/02	36	75.30	47	74.13	73.60	-11	16,672	-0.07%
2021/02/01	10	74.37	5	73.00	74.90	5	15,953	0.03%
2021/01/29	48	77.10	8	76.93	74.80	40	15,757	0.25%
2021/01/28	53	76.99	24	76.60	77.20	29	15,459	0.19%
2021/01/27	25	76.85	21	77.37	78.20	4	15,072	0.03%
2021/01/26	6	75.43	5	74.64	74.40	1	14,563	0.01%
2021/01/25	18	76.02	23	75.52	75.30	-5	14,395	-0.03%
2021/01/22	6	75.25	12	73.93	75.60	-6	14,088	-0.04%
2021/01/21	5	73.30	5	73.08	72.50	0	13,851	0.00%
2021/01/20	19	74.25	8	73.69	72.10	11	13,646	0.08%
2021/01/19	23.5	76.19	7	76.24	76.00	16.5	13,299	0.12%
2021/01/18	55	76.72	31	76.16	77.30	24	12,960	0.19%
2021/01/15	48	76.55	59	76.92	75.60	-11	11,917	-0.09%
2021/01/14	324	78.36	43	76.07	76.90	281	10,349	2.72%	大買/鉅額交易
2021/01/13	228	69.31	88.2	69.86	72.80	139.8	8,308	1.68%	大買/鉅額交易
2021/01/12	11	67.70	4	67.70	67.70	7	5,923	0.12%
2021/01/11	1	61.60	5	61.60	61.60	-4	5,142	-0.08%
2021/01/08	0.1	55.30	1.4	55.38	56.00	-1.2	4,890	-0.03%
2021/01/07	1	55.70	0	0.00	55.60	1	4,712	0.02%
2021/01/06	2	56.10	4	56.73	55.70	-2	4,613	-0.04%
2021/01/05	3	56.20	12.3	56.30	56.10	-9.3	4,309	-0.22%
2021/01/04	5	55.60	3.2	55.11	55.60	1.8	4,071	0.04%
2020/12/30	5	53.40	0	0.00	53.60	5	3,760	0.13%
2020/12/28	0.1	54.30	0	0.00	54.00	0.1	3,684	0.00%
2020/12/25	1.1	53.44	2	53.70	53.70	-0.9	3,627	-0.02%
2020/12/24	1.1	52.91	0	0.00	52.70	1.1	3,521	0.03%
2020/12/22	2	51.95	0	0.00	52.00	2	3,437	0.06%
2020/12/21	2	52.40	0	0.00	52.20	2	3,413	0.06%
2020/12/18	0	0.00	1	52.30	51.90	-1	3,403	-0.03%
2020/12/15	0	0.00	1	52.80	52.00	-1	3,341	-0.03%
2020/12/11	0	0.00	2	52.55	53.00	-2	3,205	-0.06%
2020/12/10	0	0.00	5	53.80	53.20	-5	3,128	-0.16%
2020/12/09	11	54.88	1	54.80	54.70	10	2,998	0.33%
2020/12/08	7	55.46	1	55.80	54.70	6	2,877	0.21%
2020/12/07	15	54.83	11	54.49	56.30	4	2,632	0.15%
2020/11/30	0	0.00	1	52.40	52.60	-1	2,111	-0.05%
2020/11/26	3	52.10	0	0.00	52.20	3	2,000	0.15%
2020/11/25	0	0.00	1	51.60	51.60	-1	2,039	-0.05%
2020/11/20	0	0.00	1.1	52.19	52.10	-1.1	1,960	-0.06%
2020/11/18	1	51.70	0.1	51.60	51.80	0.9	1,948	0.05%
2020/11/16	0	0.00	1.1	51.50	51.50	-1.1	1,987	-0.06%
2020/11/13	5	51.50	0	0.00	51.00	5	1,988	0.25%
2020/11/12	0	0.00	3	52.20	52.30	-3	1,946	-0.15%
2020/11/11	0	0.00	2	52.00	52.30	-2	1,952	-0.10%
2020/11/10	0	0.00	0.1	51.80	51.60	-0.1	1,934	-0.01%
2020/10/28	1	51.40	0	0.00	51.00	1	2,052	0.05%
2020/10/22	1	51.40	0	0.00	51.30	1	2,165	0.05%
2020/10/19	1	52.10	0	0.00	51.90	1	2,330	0.04%
2020/10/12	0	0.00	15	52.50	52.00	-15	2,723	-0.55%
2020/10/06	1	51.80	0	0.00	51.90	1	2,864	0.03%
2020/10/05	1	51.20	0	0.00	51.00	1	2,886	0.03%
2020/09/29	1	51.50	0	0.00	51.30	1	2,956	0.03%
2020/09/28	2	51.00	0	0.00	51.00	2	3,033	0.07%
2020/09/25	0	0.00	1	50.60	50.40	-1	3,081	-0.03%
2020/09/24	1	50.20	0	0.00	50.30	1	3,106	0.03%
2020/09/22	3	51.90	0	0.00	52.00	3	3,132	0.10%
2020/09/21	0	0.00	5	53.40	53.00	-5	3,162	-0.16%
2020/09/18	1	53.30	0	0.00	52.60	1	3,183	0.03%
2020/09/09	2	51.80	0	0.00	52.10	2	3,405	0.06%
2020/09/08	5	52.30	0	0.00	52.30	5	3,422	0.15%
2020/08/31	1	52.20	1	53.00	52.20	0	3,513	0.00%
2020/08/28	0	0.00	1	52.90	53.00	-1	3,494	-0.03%
2020/08/27	0	0.00	3	53.07	53.10	-3	3,529	-0.09%
2020/08/26	3	53.10	0	0.00	53.30	3	3,540	0.08%
2020/08/20	0	0.00	1	51.60	51.20	-1	3,581	-0.03%
2020/08/18	0	0.00	2	54.10	54.00	-2	3,510	-0.06%
2020/08/17	0	0.00	1	54.20	54.30	-1	3,521	-0.03%
2020/08/13	0	0.00	1	53.00	53.10	-1	3,519	-0.03%
2020/08/11	1	53.90	0	0.00	53.70	1	3,501	0.03%
2020/08/10	4	54.48	0	0.00	54.40	4	3,522	0.11%
2020/08/05	1	54.70	10	54.85	54.50	-9	3,592	-0.25%
2020/08/04	1	54.20	0.2	54.50	54.50	0.8	3,614	0.02%
2020/08/03	2	54.20	0	0.00	53.90	2	3,640	0.05%
2020/07/31	2	54.80	0	0.00	54.20	2	3,640	0.05%
2020/07/28	2	54.20	2	55.15	53.60	0	3,734	0.00%
2020/07/27	3	53.70	0	0.00	53.60	3	3,923	0.08%
2020/07/24	4	54.13	0	0.00	54.20	4	3,912	0.10%
2020/07/23	2	56.00	11	55.98	55.30	-9	3,881	-0.23%
2020/07/22	20	57.65	1	57.70	58.00	19	3,845	0.49%
2020/07/20	5	57.10	0	0.00	56.90	5	3,695	0.14%
2020/07/17	0	0.00	1	58.60	57.70	-1	3,632	-0.03%
2020/07/16	6	57.60	0	0.00	58.00	6	3,580	0.17%
2020/07/15	1	58.50	0	0.00	57.20	1	3,552	0.03%
2020/07/14	0.5	57.70	0	0.00	57.70	0.5	3,530	0.01%
2020/07/13	0	0.00	4	58.00	58.00	-4	3,522	-0.11%
2020/07/09	0.3	58.00	0	0.00	58.00	0.3	3,536	0.01%
2020/07/08	0	0.00	1	58.00	58.20	-1	3,499	-0.03%
2020/07/03	0	0.00	32	57.04	57.00	-32	3,549	-0.90%
2020/07/02	2	57.40	2	56.70	57.40	0	3,543	0.00%
2020/07/01	3	57.70	0	0.00	57.00	3	3,542	0.08%
2020/06/30	0	0.00	4	56.35	56.50	-4	3,455	-0.12%
2020/06/24	1	55.80	0	55.90	55.90	1	3,392	0.03%
2020/06/23	2	55.10	0	0.00	54.70	2	3,334	0.06%
2020/06/19	33	54.46	0	0.00	54.10	33	3,365	0.98%
2020/06/18	0	0.00	2	55.20	55.20	-2	3,317	-0.06%
2020/06/15	3	53.47	0	0.00	53.10	3	3,485	0.09%
2020/06/12	1	53.40	0	0.00	53.80	1	3,523	0.03%
2020/06/11	0	0.00	2	54.65	54.50	-2	3,600	-0.06%
2020/06/10	0	0.00	2	55.60	55.70	-2	3,628	-0.06%
2020/06/05	0	0.00	3	55.33	55.50	-3	3,834	-0.08%
2020/06/04	2	55.20	0	0.00	55.20	2	3,822	0.05%
2020/06/03	0	0.00	3	55.00	55.20	-3	3,835	-0.08%
2020/05/29	1	53.50	0	0.00	53.90	1	3,823	0.03%
2020/05/26	0	0.00	1	54.20	54.00	-1	3,853	-0.03%
2020/05/19	1	54.40	0	0.00	54.50	1	3,843	0.03%
2020/05/18	1	53.90	0	0.00	53.70	1	3,845	0.03%
2020/05/15	0	0.00	2	54.95	54.80	-2	3,815	-0.05%
2020/05/11	2	57.55	2	56.70	57.40	0	3,742	0.00%
2020/05/06	3	55.73	0	0.00	55.50	3	3,663	0.08%
2020/05/05	2	55.95	0	0.00	55.90	2	3,633	0.06%
2020/05/04	2	56.15	0	0.00	56.30	2	3,626	0.06%
2020/04/30	4	58.03	5	57.96	57.60	-1	3,581	-0.03%
2020/04/29	0	0.00	0	54.90	54.90	0	3,414	0.00%
2020/04/28	0	0.00	0.1	54.60	54.60	-0.1	3,425	0.00%
2020/04/27	0	0.00	0.1	54.60	54.60	-0.1	3,521	0.00%
2020/04/24	0	0.00	0.1	53.80	53.60	-0.1	3,505	0.00%
2020/04/23	0	0.00	0.1	53.80	53.80	-0.1	3,521	0.00%
2020/04/22	1	53.10	0.1	53.20	53.10	1	3,514	0.03%
2020/04/21	3	53.00	0.1	52.90	52.40	3	3,505	0.08%
2020/04/20	0	0.00	0.1	54.50	54.40	-0.1	3,478	0.00%
2020/04/17	0	0.00	0.1	54.80	54.50	-0.1	3,472	0.00%
2020/04/16	0	0.00	0.1	54.50	54.00	-0.1	3,419	0.00%
2020/04/15	0	0.00	0.1	55.00	54.50	-0.1	3,391	0.00%
2020/04/14	0	0.00	0.1	54.40	54.30	-0.1	3,367	0.00%
2020/04/09	4	56.35	0	0.00	54.80	4	3,354	0.12%
2020/04/07	0	0.00	1	51.20	51.20	-1	3,189	-0.03%
2020/03/30	0	0.00	1	49.25	49.25	-1	3,144	-0.03%
2020/03/27	1	49.70	1	50.50	49.55	0	3,154	0.00%
2020/03/26	1	49.70	0	0.00	49.65	1	3,135	0.03%
2020/03/25	1	50.20	0	0.00	49.95	1	3,165	0.03%
2020/03/20	2	47.70	0	0.00	49.50	2	3,220	0.06%
2020/03/19	0	0.00	1	46.20	46.20	-1	3,172	-0.03%
2020/03/18	0	0.00	15	50.25	50.00	-15	3,119	-0.48%
2020/03/17	0	0.00	1	50.60	51.00	-1	3,177	-0.03%
2020/03/12	0	0.00	1	56.70	55.20	-1	2,982	-0.03%
2020/03/09	0	0.00	1	58.10	58.50	-1	2,907	-0.03%
2020/03/06	2	58.95	0	0.00	58.50	2	2,863	0.07%
2020/03/05	0	0.00	1	59.90	59.90	-1	2,843	-0.04%
2020/03/04	2	59.10	0	0.00	59.00	2	2,858	0.07%
2020/02/18	0	0.00	4	60.58	60.40	-4	2,976	-0.13%
2020/02/17	1.1	60.71	2	60.70	60.60	-1	3,025	-0.03%
2020/02/12	1	61.10	0	0.00	61.20	1	3,074	0.03%
2020/02/04	0	0.00	3	59.77	61.00	-3	3,554	-0.08%
2020/02/03	2	59.15	5	58.30	59.30	-3	3,564	-0.08%
2020/01/31	5	60.70	0	0.00	60.50	5	3,521	0.14%
2020/01/30	0.1	60.20	11	60.28	59.80	-11	3,507	-0.31%
2020/01/17	0	0.00	0.1	65.90	66.00	-0.1	3,405	0.00%
2020/01/13	0	0.00	1	64.90	65.00	-1	3,435	-0.03%
2020/01/06	0	0.00	1	65.60	65.30	-1	3,461	-0.03%
2019/12/27	0	0.00	4.1	66.90	67.00	-4.1	3,513	-0.12%
2019/12/23	4	67.20	0	0.00	67.60	4	3,526	0.11%
2019/12/20	7	68.07	0	0.00	67.60	7	3,554	0.20%
2019/12/18	2	69.10	0	0.00	69.10	2	3,545	0.06%
2019/12/16	0	0.00	3	69.70	69.20	-3	3,592	-0.08%
2019/12/13	0	0.00	10.1	69.40	68.80	-10.1	3,596	-0.28%
2019/12/12	0	0.00	8	69.40	68.80	-8	3,555	-0.23%
2019/12/11	6	68.70	5	68.70	68.80	1	3,452	0.03%
2019/12/09	2	67.80	0	0.00	67.90	2	3,437	0.06%
2019/12/06	0	0.00	1.1	66.72	67.30	-1.1	3,411	-0.03%
2019/12/05	1	67.10	0	0.00	67.50	1	3,385	0.03%
2019/11/29	2	67.60	2	66.60	66.60	0	3,357	0.00%
2019/11/26	0	0.00	10	68.10	68.50	-10	3,338	-0.30%
2019/11/25	0	0.00	5	67.70	67.20	-5	3,265	-0.15%
2019/11/22	0	0.00	0.1	67.20	67.40	-0.1	3,274	0.00%
2019/11/21	0	0.00	5	67.00	67.20	-5	3,261	-0.15%
2019/11/20	0	0.00	1	66.90	67.20	-1	3,263	-0.03%
2019/11/19	0	0.00	21	67.01	67.20	-21	3,257	-0.64%
2019/11/18	0	0.00	20	66.20	66.70	-20	3,230	-0.62%
2019/11/15	1	65.20	0	0.00	65.40	1	3,207	0.03%
2019/11/13	1	66.30	1	66.00	65.90	0	3,179	0.00%
2019/11/08	2	67.65	0.1	67.00	67.00	2	3,142	0.06%
2019/11/07	0	0.00	2	66.65	66.70	-2	3,104	-0.06%
2019/11/06	0	0.00	1	67.30	67.50	-1	3,073	-0.03%
2019/11/05	0	0.00	1	68.40	68.90	-1	3,033	-0.03%
2019/11/04	3	68.30	0	0.00	69.30	3	2,979	0.10%
2019/11/01	0	0.00	4.1	66.31	67.30	-4.1	2,808	-0.14%
2019/10/29	0	0.00	10	65.20	65.40	-10	2,737	-0.37%
2019/10/22	0	0.00	1	66.50	65.70	-1	2,779	-0.04%
2019/10/18	0	0.00	0.1	65.00	65.10	-0.1	2,783	0.00%
2019/10/17	0	0.00	1	65.40	65.20	-1	2,780	-0.04%
2019/10/09	0	0.00	10	63.80	63.00	-10	2,835	-0.35%
2019/10/07	11	63.47	1	63.50	63.50	10	2,938	0.34%
2019/10/04	0	0.00	0.1	64.80	64.80	-0.1	2,897	0.00%
2019/10/02	1	65.70	3	65.40	65.70	-2	2,886	-0.07%
2019/10/01	3	65.00	0	0.00	65.50	3	2,878	0.10%
2019/09/27	3	64.90	0	0.00	64.70	3	2,847	0.11%
2019/09/25	2	65.50	0	0.00	66.00	2	2,787	0.07%
2019/09/24	0	0.00	1	66.50	66.40	-1	2,755	-0.04%
2019/09/23	0	0.00	1	65.90	65.90	-1	2,699	-0.04%
2019/09/20	2	65.60	0.1	65.60	65.60	2	2,699	0.07%
2019/09/16	0	0.00	5	64.50	64.70	-5	2,502	-0.20%
2019/09/10	1	63.20	0	0.00	63.40	1	2,484	0.04%
2019/08/30	0.1	63.00	0	0.00	63.40	0.1	2,492	0.00%
2019/08/21	1	63.00	1	63.40	63.30	0	2,467	0.00%
2019/08/19	0	0.00	1	63.00	62.30	-1	2,435	-0.04%
2019/08/16	0.1	62.60	0	0.00	62.80	0.1	2,439	0.00%
2019/08/12	0	0.00	3	61.90	61.90	-3	2,407	-0.12%
2019/08/08	0	0.00	3	61.13	61.20	-3	2,405	-0.12%
2019/08/07	5	61.50	0	0.00	60.20	5	2,408	0.21%
2019/08/06	1	61.00	0	0.00	60.80	1	2,402	0.04%
2019/08/01	3	63.80	0	0.00	63.60	3	2,349	0.13%
2019/07/31	5	64.10	0	0.00	64.30	5	2,308	0.22%
2019/07/30	0	0.00	33	64.19	64.30	-33	2,302	-1.43%
2019/07/26	0	0.00	1	64.30	64.30	-1	2,315	-0.04%
2019/07/25	1	64.70	0	0.00	64.60	1	2,319	0.04%
2019/07/17	5	66.90	0	0.00	66.80	5	2,178	0.23%
2019/07/15	1	66.00	1	66.00	66.10	0	2,153	0.00%
2019/07/11	17	65.75	0	0.00	65.90	17	2,258	0.75%
2019/07/09	6	64.03	0	0.00	63.60	6	2,300	0.26%
2019/07/08	10	64.40	0	0.00	64.40	10	2,352	0.43%
2019/07/05	0.1	64.60	0	0.00	64.60	0.1	2,382	0.00%
2019/06/21	0.1	63.90	0	0.00	64.20	0.1	2,957	0.00%
2019/06/20	1	62.60	1	63.50	63.60	0	2,925	0.00%
2019/06/19	0	0.00	1	62.00	62.10	-1	2,921	-0.03%
2019/06/17	0.1	62.00	0	0.00	61.80	0.1	2,902	0.00%
2019/06/13	0	0.00	1	62.00	61.90	-1	2,889	-0.03%
2019/06/06	0.1	61.40	0	0.00	61.10	0.1	3,063	0.00%
2019/05/13	1	64.00	0	0.00	64.00	1	3,151	0.03%
2019/04/26	1.6	68.71	0	0.00	68.90	1.6	3,156	0.05%
2019/04/23	0	0.00	2	68.60	70.00	-2	3,261	-0.06%
2019/04/22	0	0.00	0.6	69.50	69.50	-0.6	3,237	-0.02%
2019/04/19	1	69.60	4	71.00	70.00	-3	3,250	-0.09%
2019/04/16	0	0.00	0.7	71.20	71.20	-0.7	3,099	-0.02%
2019/04/15	2	71.10	1	70.30	71.10	1	3,044	0.03%
2019/04/12	1	68.40	0.1	68.40	68.50	1	2,972	0.03%
2019/04/11	0	0.00	2	67.65	67.30	-2	2,906	-0.07%
2019/04/10	1	67.50	1	67.70	67.30	0	2,869	0.00%
2019/04/08	1	66.90	1	66.40	66.70	0	2,753	0.00%
2019/04/03	0	0.00	0.1	64.90	65.00	-0.1	2,644	0.00%
2019/04/02	3	64.80	8	64.66	64.80	-5	2,605	-0.19%
2019/04/01	9	63.96	6	64.22	63.80	3	2,515	0.12%
2019/03/27	3	62.10	0	0.00	61.90	3	2,298	0.13%
2019/03/25	1	61.30	0	0.00	61.80	1	2,271	0.04%
2019/03/21	0	0.00	1	63.40	63.60	-1	2,241	-0.04%
2019/03/14	0	0.00	1	61.80	62.00	-1	2,213	-0.05%
2019/03/07	1	61.90	0	0.00	61.60	1	2,533	0.04%
2019/02/27	1	62.80	0	0.00	63.10	1	2,629	0.04%
2019/02/25	0	0.00	3	63.33	63.50	-3	2,614	-0.11%
2019/02/22	0	0.00	0.1	62.30	62.30	-0.1	2,616	0.00%
2019/02/20	1	62.00	4	61.73	62.00	-3	2,649	-0.11%
2019/02/13	0	0.00	1	60.50	61.20	-1	2,788	-0.04%
2019/02/11	0	0.00	1	59.60	59.50	-1	2,750	-0.04%
2019/01/28	1	59.00	0	0.00	59.30	1	2,712	0.04%
2019/01/22	0.1	58.50	0	0.00	58.30	0.1	2,716	0.00%
2019/01/21	1	59.20	1	59.30	59.20	0	2,717	0.00%
2019/01/18	1	58.70	0	0.00	58.60	1	2,721	0.04%
2019/01/11	0	0.00	1	58.40	58.30	-1	2,732	-0.04%
2019/01/07	4	59.50	0	0.00	58.90	4	2,715	0.15%
2019/01/02	0.1	60.50	0	0.00	60.10	0.1	2,909	0.00%
2018/12/28	0	0.00	1	60.40	60.50	-1	2,926	-0.03%
2018/12/27	0	0.00	1	60.70	60.30	-1	2,952	-0.03%
2018/12/25	1	60.00	0	0.00	60.20	1	2,954	0.03%
2018/12/24	0	0.00	1	60.40	60.60	-1	2,958	-0.03%
2018/12/17	0	0.00	1	61.00	60.60	-1	3,058	-0.03%
2018/12/13	0	0.00	1	60.60	61.30	-1	3,065	-0.03%
2018/12/12	2	60.45	0	0.00	61.00	2	3,043	0.07%
2018/12/11	0	0.00	1	60.30	59.80	-1	3,016	-0.03%
2018/12/07	1	61.70	0	0.00	62.20	1	2,971	0.03%
2018/12/06	0	0.00	1	60.90	61.50	-1	3,007	-0.03%
2018/12/05	1	61.90	0	0.00	62.00	1	2,967	0.03%
2018/12/03	1	62.90	1	63.50	63.30	0	3,000	0.00%
2018/11/30	0.1	62.00	1	61.70	62.20	-1	2,962	-0.03%
2018/11/29	3	62.03	0	0.00	61.30	3	2,796	0.11%
2018/11/28	1	62.00	1	62.10	62.10	0	2,739	0.00%
2018/11/23	0	0.00	1	60.90	60.90	-1	2,716	-0.04%
2018/11/16	1	63.20	0	0.00	62.50	1	2,639	0.04%
2018/11/14	2	64.70	0	0.00	64.10	2	2,607	0.08%
2018/11/13	0	0.00	2	63.10	65.20	-2	2,602	-0.08%
2018/11/09	0.1	67.20	0	0.00	67.20	0.1	2,556	0.00%
2018/11/07	0	0.00	12	67.00	66.90	-12	2,589	-0.46%
2018/11/02	0.1	66.70	0	0.00	66.70	0.1	2,624	0.00%
2018/10/26	0.2	64.00	2	63.80	64.00	-1.8	2,630	-0.07%
2018/10/24	1	65.00	0	0.00	65.00	1	2,626	0.04%
2018/10/23	0.1	65.50	0	0.00	65.00	0.1	2,615	0.00%
2018/10/22	0	0.00	1	66.40	68.30	-1	2,592	-0.04%
2018/10/19	2	67.10	2	66.35	67.10	0	2,599	0.00%
2018/10/16	0	0.00	0.3	65.40	65.20	-0.3	2,760	-0.01%
2018/10/11	13	65.88	0	0.00	64.00	13	2,844	0.46%
2018/10/04	0	0.00	1.4	73.23	73.20	-1.4	2,746	-0.05%
2018/10/02	0.1	74.20	0	0.00	74.00	0.1	2,753	0.00%
2018/09/28	0	0.00	1	74.70	74.50	-1	2,776	-0.04%
2018/09/27	0	0.00	1	74.20	74.50	-1	2,759	-0.04%
2018/09/26	1	74.20	1	74.80	74.80	0	2,749	0.00%
2018/09/25	1	74.70	2	74.10	74.50	-1	2,751	-0.04%
2018/09/18	3	73.70	0	0.00	73.30	3	2,763	0.11%
2018/09/11	0	0.00	10	74.00	74.90	-10	2,780	-0.36%
2018/09/07	0	0.00	1	75.30	75.10	-1	2,805	-0.04%
2018/08/31	0	0.00	2	77.90	78.00	-2	2,746	-0.07%
2018/08/28	0	0.00	2	77.95	78.00	-2	2,797	-0.07%
2018/08/27	2	77.45	0	0.00	77.70	2	2,796	0.07%
2018/08/17	0	0.00	1	75.30	75.50	-1	2,900	-0.03%
2018/08/14	10	74.40	0	0.00	74.40	10	2,884	0.35%
2018/08/10	1	77.60	1	77.70	77.60	0	2,860	0.00%
2018/08/02	0	0.00	1	76.80	76.50	-1	2,963	-0.03%
2018/07/31	0	0.00	12	76.34	75.90	-12	2,946	-0.41%
2018/07/26	2	76.30	0	0.00	76.30	2	2,895	0.07%
2018/07/24	5	79.40	0	0.00	80.00	5	2,837	0.18%
2018/07/23	1	78.60	0	0.00	78.80	1	2,711	0.04%
2018/07/20	10	78.40	1	78.30	78.30	9	2,691	0.33%
2018/07/16	0	0.00	1	75.80	75.50	-1	2,560	-0.04%
2018/07/13	1	74.80	0	0.00	75.20	1	2,578	0.04%
2018/07/12	1	73.70	0	0.00	74.00	1	2,607	0.04%
2018/07/11	2	73.50	3	73.80	73.80	-1	2,627	-0.04%
2018/06/29	0.1	74.60	2	74.50	74.60	-2	2,737	-0.07%
2018/06/25	0	0.00	0.1	73.20	72.80	-0.1	2,720	0.00%
2018/06/13	1	76.90	0	0.00	76.90	1	2,662	0.04%
2018/06/12	4	76.50	0	0.00	76.70	4	2,731	0.15%
2018/06/11	1	77.70	0	0.00	77.30	1	2,758	0.04%
2018/06/08	1	77.00	0.1	77.30	77.20	0.9	2,814	0.03%
2018/06/07	1	77.70	1	77.60	78.00	0	2,831	0.00%
2018/05/29	0	0.00	1	75.40	75.40	-1	2,733	-0.04%
2018/05/28	1	76.00	0	0.00	75.70	1	2,782	0.04%
2018/05/25	0.1	75.50	0	0.00	75.10	0.1	2,787	0.00%
2018/05/23	0	0.00	1	73.50	73.30	-1	2,769	-0.04%
2018/05/15	1	76.70	0	0.00	75.20	1	2,918	0.03%
2018/05/14	1	78.00	1	78.30	78.00	0	3,054	0.00%
2018/05/11	0.1	77.40	0	0.00	77.30	0.1	3,059	0.00%
2018/05/09	1	75.50	0	0.00	76.40	1	3,120	0.03%
2018/05/08	0	0.00	6	75.70	75.80	-6	3,151	-0.19%
2018/05/04	0.1	74.30	0	0.00	74.00	0.1	3,241	0.00%
2018/05/03	0	0.00	1	74.00	73.80	-1	3,288	-0.03%
2018/04/23	0	0.00	1	74.90	74.90	-1	3,419	-0.03%
2018/04/19	0	0.00	1	75.90	76.90	-1	3,439	-0.03%
2018/04/18	1	77.40	0	0.00	76.30	1	3,440	0.03%
2018/04/10	0	0.00	1	77.70	77.70	-1	3,446	-0.03%
2018/04/03	0	0.00	10	78.20	78.20	-10	3,371	-0.30%
2018/03/31	1.1	79.22	0	0.00	79.60	1.1	3,374	0.03%
2018/03/30	10	80.30	0	0.00	80.00	10	3,364	0.30%
2018/03/28	0	0.00	1	78.40	78.40	-1	3,356	-0.03%
2018/03/23	0	0.00	5	78.20	78.40	-5	3,463	-0.14%
2018/03/22	2	80.00	0	0.00	79.30	2	3,466	0.06%
2018/03/21	0	0.00	1	79.80	79.90	-1	3,443	-0.03%
2018/03/20	0.4	79.00	0	0.00	79.00	0.4	3,488	0.01%
2018/03/19	2.4	79.32	0	0.00	79.30	2.4	3,476	0.07%
2018/03/15	2	79.60	0	0.00	79.60	2	3,438	0.06%
2018/03/14	1	80.50	0	0.00	80.10	1	3,435	0.03%
2018/03/13	1	81.80	1	81.80	81.70	0	3,424	0.00%
2018/03/12	4	81.03	0	0.00	81.20	4	3,469	0.12%
2018/03/09	1.1	79.90	2	80.20	79.70	-1	3,486	-0.03%
2018/03/08	1	79.00	0	0.00	79.00	1	3,472	0.03%
2018/03/06	0	0.00	0	79.20	78.90	0	3,619	0.00%
2018/03/01	1	79.50	1	80.90	79.70	0	3,870	0.00%
2018/02/27	1	79.70	0	0.00	79.40	1	3,917	0.03%
2018/02/23	0.1	79.80	0	0.00	79.40	0.1	3,963	0.00%
2018/02/22	1	78.80	0	0.00	79.00	1	4,008	0.02%
2018/02/12	0.1	79.00	0	0.00	78.30	0.1	4,036	0.00%
2018/02/07	0	0.00	4	80.50	80.30	-4	4,252	-0.09%
2018/02/02	1	84.00	0	0.00	84.10	1	4,464	0.02%
2018/02/01	1	84.60	0	0.00	85.00	1	4,546	0.02%
2018/01/31	0	0.00	2	83.30	83.40	-2	4,596	-0.04%
2018/01/24	1	86.00	0	0.00	86.50	1	4,754	0.02%
2018/01/22	1	87.10	1	87.40	86.90	0	5,056	0.00%
2018/01/19	0	0.00	3	88.33	87.40	-3	5,104	-0.06%
2018/01/17	0	0.00	1	86.80	87.00	-1	5,111	-0.02%
2018/01/10	0	0.00	1	84.20	84.10	-1	5,311	-0.02%