鴻準 (2354)-第一金-新興券商分點個股進出

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

鴻準

(2354)

可現股當沖

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

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

鴻準 (2354)籌碼相關－第一金-新興券商分點個股進出

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

第一金-新興券商分點個股進出
第一金-新興券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	54	65.44	57	65.36	65.30	-3	24,805	-0.01%
2024/05/22	5.1	63.84	24	64.06	63.60	-18.9	23,643	-0.08%
2024/05/21	7	63.43	44.4	64.05	64.80	-37.4	23,189	-0.16%
2024/05/20	5	62.38	10	62.30	62.10	-5	22,450	-0.02%
2024/05/17	2	61.30	7	61.06	61.20	-5	22,192	-0.02%
2024/05/16	16	61.32	18	61.31	61.10	-2	22,142	-0.01%
2024/05/15	10.1	60.59	3	60.77	60.10	7.1	21,984	0.03%
2024/05/14	0.1	60.80	10	60.80	60.90	-9.9	21,890	-0.05%
2024/05/13	41	60.31	34	60.10	60.10	7	21,783	0.03%
2024/05/10	1	60.40	0	0.00	60.60	1	21,714	0.00%
2024/05/09	4	61.98	3	61.43	60.80	1	21,626	0.00%
2024/05/08	1	61.20	0	0.00	61.30	1	21,452	0.00%
2024/05/07	1	61.60	3	61.10	61.70	-2	21,360	-0.01%
2024/05/06	4	61.83	16	62.12	62.10	-12	21,150	-0.06%
2024/05/03	11	61.59	1.3	60.77	60.70	9.8	20,835	0.05%
2024/05/02	1	60.70	2	60.95	60.70	-1	20,678	0.00%
2024/04/30	8.3	62.14	3	62.40	61.60	5.3	20,587	0.03%
2024/04/29	8	62.96	15	62.66	62.40	-7	20,438	-0.03%
2024/04/26	2	61.95	258	62.01	61.40	-256	19,997	-1.28%	大賣/鉅額交易
2024/04/25	6	61.20	3	61.10	60.90	3	19,794	0.02%
2024/04/24	18	62.46	50	61.94	62.00	-32	19,592	-0.16%
2024/04/23	73	58.22	43	60.08	60.30	30	18,907	0.16%
2024/04/22	52.4	56.50	48	55.90	57.00	4.4	18,438	0.02%
2024/04/19	3	55.30	21	54.86	55.80	-18	18,278	-0.10%
2024/04/18	0	0.00	1	56.20	56.50	-1	18,105	-0.01%
2024/04/17	6	55.23	1	56.00	55.60	5	17,987	0.03%
2024/04/16	8	55.45	11	55.01	55.00	-3	17,836	-0.02%
2024/04/15	1	57.80	1	58.00	57.50	0	17,596	0.00%
2024/04/12	4	58.60	19	58.63	58.50	-15	17,434	-0.09%
2024/04/11	9	59.53	10.3	59.52	59.10	-1.3	17,226	-0.01%
2024/04/10	12	62.18	10	61.71	61.20	2	16,729	0.01%
2024/04/09	142	63.73	10.1	63.61	63.00	132	16,351	0.81%	大買/鉅額交易
2024/04/08	31	62.89	6	63.28	63.50	25	15,980	0.16%
2024/04/03	41	63.61	22	63.99	64.00	19	15,670	0.12%
2024/04/02	19	64.49	17	64.60	64.90	2	15,264	0.01%
2024/04/01	157	64.48	19.1	64.90	63.80	137.9	14,706	0.94%	大買/鉅額交易
2024/03/29	38	64.10	24.2	63.07	63.00	13.8	14,144	0.10%
2024/03/28	84.6	66.17	96	65.85	65.10	-11.5	13,289	-0.09%
2024/03/27	21	62.46	16.1	62.32	63.60	4.9	10,914	0.04%
2024/03/26	8	58.29	45	58.05	57.90	-37	9,790	-0.38%
2024/03/25	28	58.67	14	58.44	58.70	14	9,502	0.15%
2024/03/22	21	59.40	25	59.41	59.00	-4	9,239	-0.04%
2024/03/21	33	58.80	40	59.21	59.10	-7	8,698	-0.08%
2024/03/20	72.1	59.10	37	58.75	58.20	35.1	8,078	0.43%
2024/03/19	37	56.12	73	56.63	58.10	-36	6,912	-0.52%
2024/03/18	25	55.19	17.2	54.52	55.40	7.9	6,431	0.12%
2024/03/15	62	56.96	13	56.90	55.60	49	6,066	0.81%
2024/03/14	26	54.76	4	54.30	53.70	22	4,982	0.44%
2024/03/13	53	59.38	47.4	59.76	58.90	5.6	4,239	0.13%
2024/03/12	12	52.20	44.9	53.01	55.30	-32.9	2,479	-1.32%
2024/03/11	1	50.30	0	0.00	50.30	1	2,126	0.05%
2024/03/08	2	49.25	0	0.00	49.20	2	2,072	0.10%
2024/03/07	0	0.00	4	49.95	50.10	-4	2,041	-0.20%
2024/03/06	13	49.80	0	0.00	49.80	13	2,002	0.65%
2024/03/05	0	50.30	13	50.55	50.50	-13	1,996	-0.65%
2024/03/04	1	50.39	1	50.00	50.00	0	1,969	0.00%
2024/03/01	2	49.50	0	0.00	49.30	2	1,953	0.10%
2024/02/29	10	49.65	0	0.00	49.70	10	1,952	0.51%
2024/02/26	0	50.10	0	0.00	50.00	0	1,928	0.00%
2024/02/23	2	50.70	0	0.00	50.10	2	1,936	0.10%
2024/02/22	0	0.00	10	50.50	50.70	-10	1,954	-0.51%
2024/02/21	0	0.00	10	50.10	50.10	-10	1,946	-0.51%
2024/02/20	6	50.20	0	0.00	50.30	6	1,966	0.31%
2024/02/19	0	0.00	0.1	50.20	50.30	-0.1	1,984	-0.01%
2024/02/16	20	49.50	0	0.00	49.40	20	2,021	0.99%
2024/02/15	3	49.23	0	0.00	49.40	3	2,030	0.15%
2024/02/05	6	50.13	0	0.00	50.20	6	1,996	0.30%
2024/02/02	0	0.00	5	50.80	50.90	-5	1,987	-0.25%
2024/01/31	2	50.10	1	50.30	50.50	1	2,013	0.05%
2024/01/29	4	50.40	0.2	50.61	50.70	3.8	2,046	0.19%
2024/01/25	1	50.60	2	50.60	50.60	-1	2,055	-0.05%
2024/01/24	0	0.00	2	50.40	50.40	-2	2,075	-0.10%
2024/01/19	3	49.65	1	49.75	49.70	2	2,183	0.09%
2024/01/18	0.1	49.80	0	0.00	49.60	0.1	2,193	0.00%
2024/01/17	7	49.71	0	0.00	49.65	7	2,182	0.32%
2024/01/10	4	51.20	2	50.95	51.20	2	2,301	0.09%
2024/01/09	2	51.65	0	0.00	51.50	2	2,305	0.09%
2024/01/08	7	51.66	1	51.60	51.60	6	2,321	0.26%
2024/01/04	1	51.90	0	0.00	51.90	1	2,373	0.04%
2024/01/03	5	52.12	0	0.00	52.10	5	2,429	0.21%
2024/01/02	1	52.60	0	0.00	52.80	1	2,540	0.04%
2023/12/29	0	0.00	16	53.09	53.10	-16	2,580	-0.62%
2023/12/28	0	0.00	2.1	52.60	52.70	-2.1	2,568	-0.08%
2023/12/27	0.1	52.30	0	0.00	52.40	0.1	2,601	0.00%
2023/12/26	0.1	52.20	0	0.00	52.20	0.1	2,665	0.00%
2023/12/22	3	51.50	1	51.60	51.70	2	2,801	0.07%
2023/12/20	1.1	52.09	3	52.30	52.30	-2	2,890	-0.07%
2023/12/19	0	0.00	1.1	51.79	51.60	-1.1	2,959	-0.04%
2023/12/14	1	51.90	0	0.00	52.00	1	4,109	0.02%
2023/12/11	3	51.30	11	51.20	51.30	-8	4,414	-0.18%
2023/12/08	1	51.60	10	51.60	51.60	-9	4,421	-0.20%
2023/12/07	5	51.90	0	0.00	51.50	5	4,462	0.11%
2023/12/06	10	52.60	0	0.00	52.00	10	4,460	0.22%
2023/12/05	10	53.50	0	0.00	53.10	10	4,399	0.23%
2023/11/30	0	0.00	8	53.40	53.30	-8	4,461	-0.18%
2023/11/29	0	0.00	2	53.45	53.40	-2	4,483	-0.04%
2023/11/21	0	0.00	0.1	53.40	53.50	-0.1	4,550	0.00%
2023/11/20	3	52.90	0	0.00	53.00	3	4,545	0.07%
2023/11/17	8	53.14	0	0.00	53.20	8	4,530	0.18%
2023/11/16	0	0.00	1	52.70	52.80	-1	4,508	-0.02%
2023/11/15	8	52.61	0	0.00	52.90	8	4,492	0.18%
2023/11/14	1	52.60	0	0.00	52.30	1	4,459	0.02%
2023/11/02	0	0.00	0.1	52.92	53.00	-0.1	4,561	0.00%
2023/11/01	3	52.30	0	0.00	52.20	3	4,596	0.07%
2023/10/30	12	51.87	0.2	52.00	51.80	11.8	4,597	0.26%
2023/10/26	10	52.30	0	0.00	52.30	10	4,608	0.22%
2023/10/25	1	53.60	0	0.00	53.30	1	4,628	0.02%
2023/10/24	0	53.00	0	0.00	53.10	0	4,689	0.00%
2023/10/23	2	53.70	17.2	53.67	53.50	-15.2	4,929	-0.31%
2023/10/20	1	54.60	0	0.00	54.70	1	5,472	0.02%
2023/10/18	0	0.00	0.2	55.40	55.50	-0.2	5,484	0.00%
2023/10/17	1	56.40	0	0.00	56.40	1	5,440	0.02%
2023/10/16	1	56.60	0	0.00	56.60	1	5,478	0.02%
2023/10/11	0	0.00	5	57.28	57.40	-5	5,704	-0.09%
2023/10/06	5	56.52	0	0.00	56.50	5	5,731	0.09%
2023/10/05	0.2	58.00	0	0.00	58.20	0.2	5,621	0.00%
2023/10/04	0	56.90	0	0.00	57.10	0	5,578	0.00%
2023/10/03	5	57.88	0	0.00	57.40	5	5,552	0.09%
2023/09/28	3	57.07	107	56.13	57.70	-104	5,487	-1.90%	大賣/鉅額交易
2023/09/27	1	56.00	0	0.00	55.90	1	5,446	0.02%
2023/09/26	2	56.70	1	56.70	56.30	1	5,403	0.02%
2023/09/25	0	0.00	10.3	57.30	57.60	-10.3	5,400	-0.19%
2023/09/22	1	57.50	0	0.00	57.50	1	5,379	0.02%
2023/09/21	5	58.40	3	58.30	58.00	2	5,321	0.04%
2023/09/20	16	59.51	6	58.97	58.90	10	5,188	0.19%
2023/09/19	131.3	61.31	22	61.36	60.70	109.3	4,915	2.22%	大買/鉅額交易
2023/09/18	7	57.64	1	57.80	57.10	6	4,282	0.14%
2023/09/15	4	57.83	16	58.38	59.00	-12	4,137	-0.29%
2023/09/14	7	57.54	0	0.00	57.50	7	3,996	0.18%
2023/09/12	1	57.20	1.1	57.20	57.30	-0.1	4,003	0.00%
2023/09/11	0	0.00	0.3	56.20	56.20	-0.3	3,998	-0.01%
2023/09/07	0	0.00	0.2	56.30	56.50	-0.2	4,094	0.00%
2023/09/06	0	0.00	4	57.10	57.10	-4	4,090	-0.10%
2023/09/05	0	0.00	1	56.20	56.30	-1	4,028	-0.02%
2023/09/04	1	56.10	0	0.00	55.90	1	4,034	0.02%
2023/09/01	0	0.00	1	56.80	57.00	-1	4,010	-0.02%
2023/08/31	0.2	55.70	1	55.20	55.70	-0.8	3,965	-0.02%
2023/08/25	0	0.00	1	55.10	54.80	-1	4,107	-0.02%
2023/08/22	0	0.00	0.1	53.90	54.30	-0.1	4,121	0.00%
2023/08/21	0	0.00	1.2	54.64	54.30	-1.2	4,116	-0.03%
2023/08/17	0	0.00	1	55.00	54.90	-1	4,100	-0.02%
2023/08/16	1	54.80	0	0.00	54.80	1	4,072	0.02%
2023/08/15	1	55.50	4	55.50	55.50	-3	4,056	-0.07%
2023/08/14	1	54.90	5	55.10	55.70	-4	4,055	-0.10%
2023/08/09	0	0.00	13	56.93	56.90	-13	3,989	-0.33%
2023/08/07	1.4	56.10	0	0.00	56.20	1.4	3,944	0.03%
2023/08/04	6	54.63	0	0.00	54.80	6	3,912	0.15%
2023/08/02	5	54.40	1	54.50	54.50	4	3,906	0.10%
2023/08/01	1	55.90	0	0.00	55.70	1	3,843	0.03%
2023/07/31	1.1	55.72	5	55.76	55.70	-3.9	3,826	-0.10%
2023/07/28	1	56.30	0	0.00	56.30	1	3,781	0.03%
2023/07/27	1	56.90	1	56.80	56.90	0	3,731	0.00%
2023/07/26	9	57.84	1	58.20	57.00	8	3,664	0.22%
2023/07/25	9	58.87	14.1	59.32	59.50	-5.1	3,399	-0.15%
2023/07/24	2	54.85	0	0.00	55.00	2	2,796	0.07%
2023/07/21	6	54.30	1	54.50	54.30	5	2,766	0.18%
2023/07/20	1	55.30	2	55.40	55.20	-1	2,750	-0.04%
2023/07/19	3.2	56.60	0	0.00	55.90	3.2	2,738	0.12%
2023/07/18	6	57.82	9.2	57.51	57.40	-3.2	2,693	-0.12%
2023/07/17	1.2	57.20	1	57.20	57.20	0.2	2,560	0.01%
2023/07/14	0	0.00	7	55.83	56.20	-7	2,497	-0.28%
2023/07/13	10	55.10	11	55.01	54.90	-1	2,433	-0.04%
2023/07/12	0	0.00	2	54.00	54.00	-2	2,351	-0.09%
2023/07/07	2	52.90	0	0.00	52.90	2	2,353	0.08%
2023/06/29	1	56.20	0	0.00	55.80	1	2,348	0.04%
2023/06/27	4.2	56.49	1	55.70	55.80	3.2	2,426	0.13%
2023/06/26	9	57.60	8.1	57.92	57.60	0.9	2,398	0.04%
2023/06/21	0	0.00	5	56.00	55.60	-5	2,314	-0.22%
2023/06/20	1	56.30	0	0.00	56.10	1	2,319	0.04%
2023/06/19	1	55.80	0	0.00	56.50	1	2,318	0.04%
2023/06/16	1	56.00	3	56.73	56.00	-2	2,301	-0.09%
2023/06/15	1.2	56.58	0	0.00	56.50	1.2	2,246	0.05%
2023/06/14	3	57.23	5.2	56.81	56.50	-2.2	2,238	-0.10%
2023/06/13	0	0.00	1.1	55.80	55.80	-1.1	2,150	-0.05%
2023/06/12	1	55.60	0.3	55.00	55.40	0.7	2,109	0.03%
2023/06/09	1	54.80	0	0.00	54.60	1	2,095	0.05%
2023/06/08	1	55.00	0	0.00	55.00	1	2,106	0.05%
2023/06/05	0.2	55.60	0	0.00	55.80	0.2	2,223	0.01%
2023/06/01	1	55.20	7	55.43	55.80	-6	2,232	-0.27%
2023/05/31	1	54.60	0	0.00	54.30	1	2,170	0.05%
2023/05/30	0	0.00	1	54.20	54.50	-1	2,127	-0.05%
2023/05/24	0	0.00	1	53.70	54.00	-1	2,207	-0.05%
2023/05/17	0	0.00	0.1	53.10	53.50	-0.1	2,337	-0.01%
2023/05/12	0	0.00	2	52.40	52.20	-2	2,409	-0.08%
2023/05/11	1.1	52.43	1	52.60	52.40	0.1	2,424	0.00%
2023/05/10	3	53.13	0	0.00	53.10	3	2,455	0.12%
2023/05/09	0	0.00	1	53.90	53.80	-1	2,476	-0.04%
2023/05/08	2	53.30	0	0.00	53.50	2	2,534	0.08%
2023/05/05	3	53.50	0	0.00	53.80	3	2,636	0.11%
2023/05/03	2	53.90	2	53.80	53.80	0	2,903	0.00%
2023/04/27	1	53.40	0	0.00	53.40	1	3,290	0.03%
2023/04/26	1	52.90	0	0.00	52.90	1	3,288	0.03%
2023/04/25	3	53.00	0	0.00	52.60	3	3,295	0.09%
2023/04/24	1	53.20	0	0.00	53.40	1	3,305	0.03%
2023/04/20	0	0.00	25	54.70	54.40	-25	3,354	-0.75%
2023/04/19	1	55.60	0	0.00	55.00	1	3,398	0.03%
2023/04/14	25	55.40	0	0.00	54.80	25	3,409	0.73%
2023/04/07	1	56.00	1	55.60	55.50	0	3,495	0.00%
2023/03/31	0	0.00	1	55.90	55.90	-1	3,415	-0.03%
2023/03/30	1	55.50	1	55.60	55.60	0	3,385	0.00%
2023/03/29	0	0.00	14.1	55.11	55.50	-14.1	3,342	-0.42%
2023/03/28	1	53.50	0	0.00	53.50	1	3,252	0.03%
2023/03/24	0	0.00	3	54.30	54.70	-3	3,272	-0.09%
2023/03/23	8	53.50	5	53.90	53.90	3	3,251	0.09%
2023/03/22	0	0.00	4	53.30	53.30	-4	3,255	-0.12%
2023/03/20	2	53.00	1	53.00	53.00	1	3,328	0.03%
2023/03/17	1	52.20	0	0.00	52.20	1	3,337	0.03%
2023/03/16	0	52.09	0	0.00	51.90	0	3,323	0.00%
2023/03/15	2	53.00	0	0.00	52.70	2	3,343	0.06%
2023/03/14	1	52.90	0	0.00	52.90	1	3,392	0.03%
2023/03/13	0	0.00	6.3	53.27	53.60	-6.3	3,484	-0.18%
2023/03/10	2.1	54.14	13	53.91	53.60	-10.9	3,664	-0.30%
2023/03/09	15.1	55.12	0	0.00	54.90	15.1	3,665	0.41%
2023/03/08	2	54.95	0	0.00	55.20	2	3,746	0.05%
2023/03/07	0	0.00	1	56.70	56.00	-1	3,688	-0.03%
2023/03/06	11	55.75	0	0.00	55.90	11	3,654	0.30%
2023/03/02	2	55.05	0	0.00	55.20	2	3,633	0.06%
2023/03/01	1	55.30	0	0.00	55.30	1	3,627	0.03%
2023/02/24	1.1	55.57	3	56.07	55.50	-1.9	3,620	-0.05%
2023/02/23	2	55.60	3	56.23	56.00	-1	3,592	-0.03%
2023/02/22	0	0.00	4	55.00	55.20	-4	3,564	-0.11%
2023/02/21	5	55.68	0.5	55.90	55.70	4.5	3,561	0.13%
2023/02/20	3.1	55.87	3	55.60	56.00	0.1	3,617	0.00%
2023/02/17	0	0.00	0.3	55.20	55.30	-0.3	3,625	-0.01%
2023/02/16	10	55.00	10	55.00	55.10	0	3,670	0.00%
2023/02/15	2	54.55	0	0.00	54.50	2	3,743	0.05%
2023/02/10	3	54.77	0.3	55.00	54.60	2.8	3,788	0.07%
2023/02/09	0	0.00	0.3	55.70	55.50	-0.3	3,733	-0.01%
2023/02/08	0	0.00	4	55.85	55.80	-4	3,710	-0.11%
2023/02/07	0	0.00	1	56.30	56.20	-1	3,671	-0.03%
2023/02/06	1	56.70	0	0.00	56.50	1	3,643	0.03%
2023/02/03	10	56.70	11	56.22	56.30	-1	3,593	-0.03%
2023/02/02	7.3	55.95	5.5	56.05	56.40	1.8	3,504	0.05%
2023/01/31	0	0.00	6	54.67	54.20	-6	3,260	-0.18%
2023/01/30	3	54.43	13	53.52	55.40	-10	3,155	-0.32%
2023/01/17	20	52.57	9.4	52.10	52.20	10.6	2,909	0.36%
2023/01/16	1	52.80	0	0.00	52.40	1	2,922	0.03%
2023/01/13	1	52.70	0	0.00	52.60	1	2,934	0.03%
2023/01/11	2	53.70	4	53.70	53.80	-2	2,937	-0.07%
2023/01/10	10	53.40	14	53.20	53.40	-4	2,918	-0.14%
2023/01/09	0	0.00	2	53.25	53.20	-2	2,923	-0.07%
2023/01/06	2	52.00	3	52.20	52.40	-1	2,890	-0.03%
2023/01/05	1	51.00	2.4	51.00	51.00	-1.4	2,871	-0.05%
2023/01/03	0	0.00	2	51.30	51.30	-2	2,882	-0.07%
2022/12/29	1	51.00	0	0.00	51.00	1	2,841	0.04%
2022/12/28	2	52.20	1	52.20	52.30	1	2,828	0.04%
2022/12/27	0	0.00	1	51.70	52.00	-1	2,786	-0.04%
2022/12/26	1	51.20	0	0.00	51.10	1	2,790	0.04%
2022/12/23	1	51.50	2	51.65	51.40	-1	2,805	-0.04%
2022/12/22	2	52.15	4	51.15	52.00	-2	2,833	-0.07%
2022/12/20	0	0.00	3	51.60	51.00	-3	2,826	-0.11%
2022/12/16	1	52.50	0	0.00	52.60	1	2,839	0.04%
2022/12/15	0	0.00	1	53.80	53.80	-1	2,802	-0.04%
2022/12/14	6	53.43	5	53.60	53.70	1	2,803	0.04%
2022/12/07	3	52.67	0	0.00	52.80	3	2,711	0.11%
2022/12/06	0	0.00	2	53.30	53.20	-2	2,685	-0.07%
2022/12/05	16	54.32	1	54.50	54.20	15	2,636	0.57%
2022/12/02	4	54.15	8	53.68	54.00	-4	2,540	-0.16%
2022/12/01	1	52.00	2	52.05	51.90	-1	2,378	-0.04%
2022/11/30	1	52.10	0	0.00	52.10	1	2,386	0.04%
2022/11/28	0	0.00	1	49.95	49.95	-1	2,280	-0.04%
2022/11/25	1	50.10	4	49.90	49.95	-3	2,287	-0.13%
2022/11/24	0	0.00	5	49.85	49.85	-5	2,284	-0.22%
2022/11/23	0	0.00	1	49.70	49.75	-1	2,299	-0.04%
2022/11/21	0	0.00	3	49.55	49.55	-3	2,355	-0.13%
2022/11/18	3	49.92	0	0.00	49.65	3	2,364	0.13%
2022/11/17	1	49.80	0	0.00	49.90	1	2,354	0.04%
2022/11/16	2	50.45	4	50.26	50.10	-2	2,340	-0.09%
2022/11/15	4	49.64	0	0.00	49.60	4	2,273	0.18%
2022/11/14	7	49.56	9	49.15	49.50	-2	2,234	-0.09%
2022/11/11	3	48.20	6	48.42	48.85	-3	2,177	-0.14%
2022/11/10	3	47.53	0	0.00	47.55	3	2,115	0.14%
2022/11/09	0	0.00	8	48.20	48.20	-8	2,098	-0.38%
2022/11/07	0.1	46.25	4	46.16	46.30	-3.9	2,114	-0.18%
2022/11/04	0	0.00	2	45.48	45.65	-2	2,160	-0.09%
2022/11/03	5	45.55	0	0.00	45.55	5	2,187	0.23%
2022/11/02	0	0.00	3	45.75	45.70	-3	2,194	-0.14%
2022/11/01	0	45.40	0	0.00	45.45	0	2,199	0.00%
2022/10/31	7	45.35	0	0.00	45.20	7	2,201	0.32%
2022/10/28	2	45.45	0	0.00	45.50	2	2,201	0.09%
2022/10/27	0	0.00	1	45.95	45.85	-1	2,203	-0.05%
2022/10/26	2	45.45	0	0.00	45.50	2	2,227	0.09%
2022/10/21	2	45.55	1	46.25	45.60	1	2,226	0.04%
2022/10/20	0	0.00	10	45.86	45.95	-10	2,224	-0.45%
2022/10/18	12	46.73	0	0.00	46.30	12	2,214	0.54%
2022/10/17	0	0.00	18	46.35	46.45	-18	2,258	-0.80%
2022/10/14	0	0.00	1	46.15	46.10	-1	2,267	-0.04%
2022/10/13	4	45.44	0	0.00	45.25	4	2,296	0.17%
2022/10/12	1	46.05	0	0.00	46.15	1	2,271	0.04%
2022/10/11	1.3	46.40	1	46.30	46.35	0.3	2,287	0.01%
2022/10/07	2	47.20	1	47.35	47.40	1	2,296	0.04%
2022/10/06	1	46.90	3	46.98	47.00	-2	2,319	-0.09%
2022/10/05	0	46.80	0	0.00	46.55	0	2,364	0.00%
2022/10/03	3	45.42	0	0.00	45.30	3	2,379	0.13%
2022/09/30	1	45.55	0	0.00	45.85	1	2,401	0.04%
2022/09/29	0.1	45.80	2	45.95	45.95	-1.9	2,429	-0.08%
2022/09/28	5	45.43	0	0.00	45.15	5	2,452	0.20%
2022/09/27	1.4	46.16	2	46.25	46.40	-0.6	2,460	-0.02%
2022/09/26	0	0.00	28	46.03	45.80	-28	2,514	-1.11%
2022/09/21	0	48.00	0	0.00	47.35	0	2,775	0.00%
2022/09/20	20	48.21	0	0.00	48.30	20	2,770	0.72%
2022/09/19	0	0.00	2	48.20	48.00	-2	2,802	-0.07%
2022/09/16	5	48.20	20	48.20	48.00	-15	2,831	-0.53%
2022/09/15	20	49.10	0	0.00	48.90	20	2,827	0.71%
2022/09/14	5	48.86	0	0.00	48.85	5	2,866	0.17%
2022/09/13	1	49.75	19	49.34	49.80	-18	2,901	-0.62%
2022/09/12	20	48.75	6	49.07	49.00	14	3,011	0.46%
2022/09/08	0	47.70	0	0.00	48.10	0	3,178	0.00%
2022/09/07	2	47.65	0.4	47.40	47.15	1.6	3,249	0.05%
2022/09/06	13	48.73	0	0.00	48.15	13	3,297	0.39%
2022/09/05	22	50.20	21	50.10	50.10	1	3,312	0.03%
2022/08/30	2	50.30	2	50.50	50.60	0	3,605	0.00%
2022/08/29	0	0.00	2	50.40	50.20	-2	3,669	-0.05%
2022/08/26	0	0.00	1	51.10	51.60	-1	3,781	-0.03%
2022/08/25	1.1	50.71	0	0.00	50.70	1.1	4,102	0.03%
2022/08/23	0	0.00	5	50.06	50.00	-5	6,013	-0.08%
2022/08/22	1	50.10	3	50.20	50.20	-2	6,194	-0.03%
2022/08/19	1	50.60	6	50.20	50.60	-5	6,346	-0.08%
2022/08/18	0	0.00	1	50.00	50.20	-1	6,430	-0.02%
2022/08/17	1	50.20	6	50.50	50.40	-5	6,540	-0.08%
2022/08/16	1	50.70	1	50.30	50.40	0	6,623	0.00%
2022/08/15	0.8	51.00	1	50.60	50.40	-0.2	6,717	0.00%
2022/08/12	8	51.03	12	51.08	51.10	-4	6,721	-0.06%
2022/08/11	12	50.56	3	50.47	50.60	9	6,755	0.13%
2022/08/10	0	0.00	23	49.53	49.80	-23	6,770	-0.34%
2022/08/09	20	49.05	0	0.00	49.10	20	6,837	0.29%
2022/08/08	0	0.00	1	48.70	48.60	-1	6,957	-0.01%
2022/08/05	0	0.00	2	48.65	48.85	-2	7,083	-0.03%
2022/08/04	1	48.00	0	0.00	47.95	1	7,101	0.01%
2022/08/03	2	48.40	0	0.00	48.10	2	7,121	0.03%
2022/08/02	1.1	48.32	0	0.00	48.30	1.1	7,144	0.02%
2022/08/01	0	0.00	3	49.55	49.50	-3	7,140	-0.04%
2022/07/29	0.1	49.40	0	0.00	49.25	0.1	7,144	0.00%
2022/07/28	3.4	49.21	2	49.30	49.30	1.4	7,157	0.02%
2022/07/27	3	49.10	2	48.90	49.00	1	7,182	0.01%
2022/07/25	4.4	49.29	2	48.95	49.20	2.4	7,216	0.03%
2022/07/22	5	49.44	0	0.00	49.20	5	7,219	0.07%
2022/07/21	0	0.00	1	48.30	48.75	-1	7,194	-0.01%
2022/07/20	0	0.00	4	47.83	47.50	-4	7,182	-0.06%
2022/07/19	6.1	46.77	0	0.00	46.90	6.1	7,176	0.08%
2022/07/18	1	47.05	1	46.95	47.00	0	7,226	0.00%
2022/07/14	0	46.90	1	46.65	46.80	-1	7,239	-0.01%
2022/07/13	0.1	47.50	2	46.68	47.05	-1.9	7,246	-0.03%
2022/07/11	0.2	46.33	0	0.00	46.25	0.2	7,196	0.00%
2022/07/08	0.1	46.70	0	0.00	46.05	0.1	7,190	0.00%
2022/07/07	0	0.00	3	46.05	46.25	-3	7,184	-0.04%
2022/07/06	4	45.49	0	0.00	45.10	4	7,162	0.06%
2022/07/05	1	45.75	2	46.68	46.55	-1	7,137	-0.01%
2022/07/04	0.1	45.90	7	46.07	45.70	-6.9	7,133	-0.10%
2022/07/01	9	47.52	4	47.60	47.00	5	7,121	0.07%
2022/06/30	10	49.88	3	49.90	49.30	7	7,040	0.10%
2022/06/29	1	52.20	0	0.00	52.20	1	6,921	0.01%
2022/06/23	1	52.50	0	0.00	52.50	1	6,879	0.01%
2022/06/22	1	53.10	2	53.00	53.20	-1	6,844	-0.01%
2022/06/21	0	0.00	1	53.80	54.60	-1	6,830	-0.01%
2022/06/20	3	53.73	3	53.40	52.90	0	6,795	0.00%
2022/06/17	2	54.40	0	0.00	55.50	2	6,680	0.03%
2022/06/16	1	55.20	2	55.30	55.20	-1	6,524	-0.02%
2022/06/15	0.5	56.62	26	56.60	56.20	-25.6	6,514	-0.39%
2022/06/14	27	56.08	1	55.90	56.40	26	6,485	0.40%
2022/06/13	0	0.00	32	55.69	55.50	-32	6,436	-0.50%
2022/06/10	9	56.57	0	0.00	56.40	9	6,353	0.14%
2022/06/09	1	56.70	0	0.00	56.40	1	6,310	0.02%
2022/06/08	1	56.80	7	56.51	56.40	-6	6,213	-0.10%
2022/06/07	6	56.42	1	56.30	56.20	5	6,155	0.08%
2022/06/06	24	56.45	3	56.30	56.30	21	6,090	0.34%
2022/06/02	38	56.75	20	56.95	56.50	18	5,993	0.30%
2022/06/01	10	55.57	5	55.22	56.00	5	5,706	0.09%
2022/05/31	9	54.56	4	55.40	54.60	5	5,360	0.09%
2022/05/30	2	53.95	2	54.20	54.30	0	3,832	0.00%
2022/05/27	1	54.60	0	0.00	54.60	1	3,693	0.03%
2022/05/26	2	54.45	0	0.00	54.40	2	3,640	0.05%
2022/05/25	2	53.80	3	53.87	54.40	-1	3,678	-0.03%
2022/05/24	1.1	53.62	0	0.00	53.20	1.1	3,683	0.03%
2022/05/23	5	54.28	0	0.00	53.80	5	3,696	0.14%
2022/05/20	2	54.20	2	54.40	54.50	0	3,641	0.00%
2022/05/19	11.1	53.94	43.2	53.88	54.00	-32.1	3,686	-0.87%
2022/05/18	0	0.00	3	55.60	55.60	-3	3,604	-0.08%
2022/05/17	5	54.74	0.4	55.40	54.90	4.6	3,578	0.13%
2022/05/16	7.1	56.04	0	0.00	55.90	7.1	3,497	0.20%
2022/05/13	5	58.76	3	59.80	58.50	2	3,385	0.06%
2022/05/12	0	0.00	1	61.20	61.00	-1	3,285	-0.03%
2022/05/11	0	0.00	5	61.18	61.30	-5	3,294	-0.15%
2022/05/10	0	0.00	9	60.50	61.50	-9	3,401	-0.26%
2022/05/03	0	0.00	2	59.70	59.90	-2	3,499	-0.06%
2022/04/29	4	58.55	0	0.00	59.00	4	3,495	0.11%
2022/04/28	0	58.50	0.1	59.00	59.00	-0.1	3,522	0.00%
2022/04/27	5	58.14	0	0.00	58.50	5	3,536	0.14%
2022/04/26	10	59.00	0	0.00	59.40	10	3,534	0.28%
2022/04/22	1	60.60	0	0.00	60.60	1	3,496	0.03%
2022/04/21	0	0.00	0	60.80	60.70	0	3,469	0.00%
2022/04/20	1.2	60.58	0	0.00	60.50	1.2	3,461	0.04%
2022/04/18	0	0.00	3	60.77	60.60	-3	3,473	-0.09%
2022/04/13	0.1	61.10	2	61.30	61.40	-1.9	3,592	-0.05%
2022/04/12	3	60.43	2	60.10	60.20	1	3,788	0.03%
2022/04/11	1	60.11	0	0.00	60.20	1	3,787	0.03%
2022/04/08	1	60.90	0	0.00	60.80	1	3,784	0.03%
2022/03/31	10	63.30	10	62.90	62.80	0	3,688	0.00%
2022/03/30	0	0.00	1	62.70	62.60	-1	3,663	-0.03%
2022/03/29	0	0.00	2	62.70	62.70	-2	3,649	-0.05%
2022/03/25	0	0.00	3	63.00	62.80	-3	3,645	-0.08%
2022/03/24	2	62.80	4	63.18	63.30	-2	3,651	-0.05%
2022/03/23	1.1	62.81	1	63.00	62.70	0.1	3,669	0.00%
2022/03/22	0	0.00	1	62.70	62.80	-1	3,661	-0.03%
2022/03/21	0	0.00	1	62.70	62.30	-1	3,677	-0.03%
2022/03/17	1	62.80	0	0.00	62.90	1	3,647	0.03%
2022/03/16	1	61.30	0	0.00	61.40	1	3,647	0.03%
2022/03/14	1.1	61.94	0	0.00	62.10	1.1	3,671	0.03%
2022/03/11	5	62.30	0	0.00	62.40	5	3,733	0.13%
2022/03/10	0	0.00	1	63.00	63.00	-1	3,775	-0.03%
2022/03/08	3.1	62.23	2	62.40	61.90	1.1	3,808	0.03%
2022/03/07	2.6	62.25	1	62.00	62.60	1.6	3,803	0.04%
2022/03/04	1	63.60	0	0.00	63.70	1	3,830	0.03%
2022/03/03	0	0.00	1	64.80	64.70	-1	3,864	-0.03%
2022/03/02	0	0.00	1	64.80	64.80	-1	3,932	-0.03%
2022/03/01	2	65.20	3	64.90	64.80	-1	3,908	-0.03%
2022/02/25	2	63.60	8	63.71	63.80	-6	3,836	-0.16%
2022/02/24	8	64.56	2	63.85	63.70	6	3,779	0.16%
2022/02/22	3	63.80	0	0.00	63.90	3	3,637	0.08%
2022/02/18	0.1	63.00	0	0.00	63.00	0.1	3,636	0.00%
2022/02/17	0.1	63.20	0	0.00	63.10	0.1	3,784	0.00%
2022/02/16	0.1	62.60	0	0.00	62.90	0.1	3,852	0.00%
2022/02/15	0	0.00	3	62.00	62.00	-3	3,898	-0.08%
2022/02/14	0.1	62.35	0	0.00	62.30	0.1	4,021	0.00%
2022/02/10	0	0.00	1	63.30	63.60	-1	4,106	-0.02%
2022/02/08	1	59.80	1.3	61.07	61.10	-0.3	4,088	-0.01%
2022/01/26	6	60.00	0	0.00	60.00	6	4,219	0.14%
2022/01/25	1	60.50	0	0.00	60.40	1	4,375	0.02%
2022/01/24	1	61.30	12	61.80	61.50	-11	4,369	-0.25%
2022/01/21	12	62.28	3	62.33	62.00	9	4,417	0.20%
2022/01/20	2	61.75	0	0.00	62.00	2	4,457	0.04%
2022/01/19	4	62.00	0	0.00	62.00	4	4,484	0.09%
2022/01/18	0	0.00	1	62.80	62.60	-1	4,506	-0.02%
2022/01/17	0	62.40	2	62.50	62.40	-2	4,573	-0.04%
2022/01/14	6	62.62	0	0.00	62.40	6	4,656	0.13%
2022/01/13	1	62.90	0	0.00	63.30	1	4,815	0.02%
2022/01/12	1	63.00	0	0.00	63.30	1	4,944	0.02%
2022/01/11	0	63.60	0	0.00	63.40	0	5,062	0.00%
2022/01/10	2	64.00	2	64.00	64.00	0	5,313	0.00%
2022/01/07	1	64.30	4	64.40	64.20	-3	5,567	-0.05%
2022/01/06	2	65.65	23	65.50	65.70	-21	5,601	-0.37%
2022/01/05	27	66.07	3	66.27	66.20	24	5,650	0.42%
2022/01/04	0	0.00	1	64.50	64.50	-1	5,601	-0.02%
2022/01/03	0	0.00	5	64.20	64.20	-5	5,781	-0.09%
2021/12/29	0	0.00	4	65.13	64.90	-4	6,247	-0.06%
2021/12/28	0	0.00	2	64.90	65.00	-2	6,623	-0.03%
2021/12/27	1	65.00	4	65.00	65.00	-3	7,234	-0.04%
2021/12/21	5	63.90	0	0.00	64.10	5	8,253	0.06%
2021/12/20	2	63.60	0	0.00	63.60	2	8,387	0.02%
2021/12/17	0.3	63.97	0	0.00	63.90	0.3	8,733	0.00%
2021/12/15	3	63.90	3	64.00	63.90	0	9,158	0.00%
2021/12/14	0	0.00	2	64.30	64.20	-2	9,301	-0.02%
2021/12/10	0	0.00	1.2	65.54	65.30	-1.2	9,585	-0.01%
2021/12/09	4	64.60	5	64.84	65.20	-1	9,552	-0.01%
2021/12/07	1.1	64.31	0	0.00	64.30	1.1	9,514	0.01%
2021/12/03	4	64.70	0	0.00	64.40	4	9,490	0.04%
2021/12/02	1	64.70	0.5	64.50	64.30	0.5	9,489	0.01%
2021/11/30	0	65.70	0	0.00	65.20	0	9,519	0.00%
2021/11/29	4.5	64.15	0	0.00	65.00	4.5	9,497	0.05%
2021/11/26	3	65.60	0	0.00	65.10	3	9,469	0.03%
2021/11/25	1	66.70	3	66.60	66.60	-2	9,412	-0.02%
2021/11/23	0	0.00	10	66.70	66.60	-10	9,460	-0.11%
2021/11/22	0	0.00	3	67.10	67.10	-3	9,442	-0.03%
2021/11/19	10	66.80	0	0.00	66.70	10	9,486	0.11%
2021/11/17	5	67.30	20	67.11	66.90	-15	9,682	-0.15%
2021/11/16	4	67.08	0	0.00	67.30	4	9,779	0.04%
2021/11/15	10	68.60	0.5	68.20	68.00	9.5	9,836	0.10%
2021/11/12	11	69.17	11	69.09	68.90	0	9,928	0.00%
2021/11/11	39	70.60	43	69.34	69.30	-4	9,930	-0.04%
2021/11/10	16	70.14	7	70.00	70.20	9	9,851	0.09%
2021/11/09	10	70.10	1.1	69.76	69.60	8.9	9,853	0.09%
2021/11/08	12	69.13	10	70.10	69.60	2	9,847	0.02%
2021/11/05	1	70.00	2	69.80	70.00	-1	9,845	-0.01%
2021/11/04	32	70.76	35	70.21	70.00	-3	9,782	-0.03%
2021/11/03	0	0.00	11	69.59	69.80	-11	9,643	-0.11%
2021/11/02	43	69.30	27	69.20	69.10	16	9,609	0.17%
2021/11/01	1	68.50	3	68.50	68.60	-2	9,474	-0.02%
2021/10/29	2	68.55	11	68.48	68.80	-9	9,456	-0.10%
2021/10/28	11	68.62	10	68.75	68.60	1	9,393	0.01%
2021/10/27	1	67.70	0	0.00	67.70	1	9,316	0.01%
2021/10/26	28	68.24	36	68.12	68.00	-8	9,311	-0.09%
2021/10/25	15	68.06	11	67.94	68.30	4	9,279	0.04%
2021/10/22	19	67.22	1	67.90	67.90	18	9,259	0.19%
2021/10/21	21	68.31	2	68.30	66.50	19	9,213	0.21%
2021/10/20	15	67.98	11.5	67.45	67.90	3.5	9,154	0.04%
2021/10/19	1	68.10	0	0.00	68.00	1	9,037	0.01%
2021/10/18	3	70.47	13	70.36	68.70	-10	8,913	-0.11%
2021/10/15	12	69.69	3	70.07	70.80	9	8,729	0.10%
2021/10/14	0	0.00	12	69.80	68.50	-12	8,527	-0.14%
2021/10/13	12	68.30	1	68.50	69.00	11	8,468	0.13%
2021/10/12	0	0.00	20	67.90	67.90	-20	8,397	-0.24%
2021/10/08	28	70.05	1	70.10	70.10	27	8,305	0.33%
2021/10/07	3	69.50	10	69.37	69.40	-7	8,151	-0.09%
2021/10/06	4	70.85	2	68.70	68.30	2	8,078	0.02%
2021/10/05	2	70.50	0	0.00	71.20	2	7,773	0.03%
2021/10/04	16	68.89	32	69.86	70.90	-16	7,414	-0.22%
2021/10/01	3	67.50	6	69.02	67.60	-3	6,842	-0.04%
2021/09/30	2	70.25	17	70.55	70.30	-15	6,600	-0.23%
2021/09/29	4	68.65	4	68.50	68.70	0	6,218	0.00%
2021/09/28	2	68.65	3	69.17	69.40	-1	6,209	-0.02%
2021/09/27	4	68.20	2	68.60	68.80	2	6,058	0.03%
2021/09/24	3	69.10	12	68.92	68.70	-9	5,961	-0.15%
2021/09/23	4	67.75	10	66.97	68.00	-6	5,645	-0.11%
2021/09/22	5.5	65.06	2	65.55	66.20	3.5	5,330	0.06%
2021/09/17	8.5	65.33	16	65.89	66.50	-7.5	5,240	-0.14%
2021/09/16	5	64.66	2	64.40	64.40	3	5,113	0.06%
2021/09/15	4	65.58	0	0.00	65.00	4	5,073	0.08%
2021/09/13	3	63.00	8	63.10	63.00	-5	4,862	-0.10%
2021/09/10	1	63.31	0	0.00	63.50	1	4,890	0.02%
2021/09/08	2	63.00	0	0.00	62.90	2	5,002	0.04%
2021/09/06	1	64.00	0.5	64.20	64.00	0.5	4,946	0.01%
2021/09/03	2	64.64	0.5	64.80	64.90	1.6	4,952	0.03%
2021/09/02	2	64.60	0	0.00	64.20	2	4,909	0.04%
2021/09/01	0	0.00	1	66.30	65.60	-1	4,851	-0.02%
2021/08/31	1	65.50	0	0.00	66.30	1	4,845	0.02%
2021/08/27	2	66.00	4	66.45	66.20	-2	4,900	-0.04%
2021/08/26	0	0.00	2	65.30	65.70	-2	4,919	-0.04%
2021/08/25	1	65.40	3	65.97	65.70	-2	5,051	-0.04%
2021/08/24	2	65.50	1	66.80	65.70	1	5,050	0.02%
2021/08/23	11	67.22	2	67.05	67.30	9	5,006	0.18%
2021/08/20	0	0.00	6	65.78	65.90	-6	4,871	-0.12%
2021/08/19	4	64.50	3	64.53	64.50	1	4,791	0.02%
2021/08/18	0	0.00	3	65.30	66.80	-3	4,610	-0.07%
2021/08/17	0	0.00	8	64.30	64.40	-8	4,482	-0.18%
2021/08/16	0.5	64.00	0	0.00	63.90	0.5	4,440	0.01%
2021/08/13	2	63.70	0	0.00	64.00	2	4,433	0.05%
2021/08/12	0.5	63.80	5	63.96	63.80	-4.5	4,405	-0.10%
2021/08/11	0	0.00	2	62.90	63.30	-2	4,404	-0.05%
2021/08/05	2	63.00	1	63.20	63.20	1	4,772	0.02%
2021/08/04	0	0.00	1	62.10	62.10	-1	4,972	-0.02%
2021/08/02	1	61.50	1	61.70	62.20	0	5,105	0.00%
2021/07/30	1	61.80	1	61.90	61.60	0	5,173	0.00%
2021/07/29	0	0.00	1	62.50	62.70	-1	5,196	-0.02%
2021/07/28	0	0.00	6	61.60	62.20	-6	5,306	-0.11%
2021/07/26	0	0.00	4	63.03	63.10	-4	5,680	-0.07%
2021/07/23	1	62.10	1	62.40	62.60	0	5,639	0.00%
2021/07/22	3	62.40	0	0.00	62.40	3	5,708	0.05%
2021/07/21	11.1	63.06	2	63.15	63.00	9.1	5,794	0.16%
2021/07/20	2	64.60	0	0.00	64.20	2	5,755	0.03%
2021/07/19	2	66.05	3	65.77	65.80	-1	5,777	-0.02%
2021/07/15	1	66.70	0	0.00	66.70	1	6,086	0.02%
2021/07/13	0	0.00	30	66.60	66.10	-30	6,153	-0.49%
2021/07/12	1	65.80	0	0.00	65.80	1	6,170	0.02%
2021/07/09	1	64.80	0	0.00	65.00	1	6,253	0.02%
2021/07/08	0	0.00	1	65.60	65.50	-1	6,399	-0.02%
2021/07/07	0	0.00	1	65.60	65.50	-1	6,501	-0.02%
2021/07/06	1	66.30	1	66.00	66.00	0	6,572	0.00%
2021/07/05	4	66.75	4	67.03	67.00	0	6,628	0.00%
2021/06/30	1	65.90	1.2	65.84	65.70	-0.2	6,760	0.00%
2021/06/29	1	65.30	1.2	65.01	65.30	-0.2	6,904	0.00%
2021/06/28	0	0.00	3	65.20	65.30	-3	7,157	-0.04%
2021/06/25	1	66.10	2	66.00	65.60	-1	7,238	-0.01%
2021/06/24	0	0.00	1	65.30	65.40	-1	7,302	-0.01%
2021/06/23	3	65.10	2	65.28	65.10	1	7,422	0.01%
2021/06/22	1	64.00	6	64.17	63.90	-5	7,633	-0.07%
2021/06/21	1	64.20	0	0.00	64.20	1	7,891	0.01%
2021/06/18	2	65.75	1.3	65.70	65.70	0.8	8,989	0.01%
2021/06/17	1	65.00	0	0.00	65.00	1	9,076	0.01%
2021/06/16	1	64.60	0	0.00	64.60	1	9,342	0.01%
2021/06/11	0	0.00	2	64.90	64.90	-2	10,415	-0.02%
2021/06/10	4	63.95	0	0.00	64.20	4	10,545	0.04%
2021/06/08	0	0.00	0.3	64.40	64.40	-0.3	11,187	0.00%
2021/06/07	0	0.00	1	63.60	63.50	-1	11,381	-0.01%
2021/06/04	0	0.00	0	64.20	64.00	0	11,419	0.00%
2021/06/03	0	0.00	1	65.20	65.10	-1	11,503	-0.01%
2021/06/02	5	67.12	3	66.20	65.90	2	11,547	0.02%
2021/06/01	4	65.98	6	66.28	66.40	-2	11,512	-0.02%
2021/05/31	1	65.70	8	65.44	65.30	-7	11,685	-0.06%
2021/05/28	3	64.90	3	64.97	64.60	0	11,746	0.00%
2021/05/27	0	0.00	1	64.00	64.00	-1	11,840	-0.01%
2021/05/26	0	0.00	5	63.70	64.00	-5	12,006	-0.04%
2021/05/25	5	64.00	3	64.00	64.30	2	12,460	0.02%
2021/05/21	0	0.00	3	63.07	63.10	-3	13,201	-0.02%
2021/05/20	0	0.00	1	62.00	62.20	-1	13,440	-0.01%
2021/05/18	0	0.00	3	62.13	62.70	-3	13,799	-0.02%
2021/05/17	1	55.80	3	58.90	57.80	-2	13,988	-0.01%
2021/05/14	4	62.18	4	61.48	60.90	0	14,093	0.00%
2021/05/13	5	61.44	10	59.22	61.20	-5	14,457	-0.03%
2021/05/12	2	58.85	2	58.70	59.80	0	14,679	0.00%
2021/05/11	5	63.22	1	63.50	62.00	4	15,153	0.03%
2021/05/10	2	65.20	0.1	65.60	65.40	1.9	15,223	0.01%
2021/05/07	3	65.37	3	66.03	66.20	0	15,477	0.00%
2021/05/06	3	64.30	0	0.00	64.40	3	15,780	0.02%
2021/05/05	0	0.00	11	64.19	63.60	-11	16,217	-0.07%
2021/05/04	8	64.50	15	64.14	64.20	-7	16,250	-0.04%
2021/05/03	15	66.39	30	67.21	66.70	-15	16,320	-0.09%
2021/04/29	1	69.30	4	69.13	69.00	-3	16,341	-0.02%
2021/04/28	1	70.00	1	69.60	69.70	0	16,457	0.00%
2021/04/27	3.1	70.74	2.3	70.24	70.70	0.9	16,704	0.01%
2021/04/26	0	0.00	3	69.63	69.60	-3	16,916	-0.02%
2021/04/23	1	69.40	1	69.50	69.60	0	17,894	0.00%
2021/04/22	21	69.92	11	69.52	69.30	10	19,364	0.05%
2021/04/21	0	0.00	1	71.40	70.80	-1	21,177	0.00%
2021/04/20	4	71.13	0	0.00	71.00	4	23,422	0.02%
2021/04/19	2	71.10	0	0.00	71.10	2	24,127	0.01%
2021/04/16	2	71.85	0	0.00	71.70	2	24,288	0.01%
2021/04/15	1	70.10	1.3	70.33	70.80	-0.3	24,357	0.00%
2021/04/14	22.1	70.72	10	71.71	71.10	12.1	24,344	0.05%
2021/04/13	10	72.30	0	0.00	72.10	10	24,468	0.04%
2021/04/12	4	72.23	11	72.46	72.10	-7	24,572	-0.03%
2021/04/09	11	72.09	0	0.00	72.00	11	24,711	0.04%
2021/04/08	34	72.48	1	72.40	72.30	33	24,687	0.13%
2021/04/07	1	73.10	3	72.73	73.10	-2	24,603	-0.01%
2021/04/06	3	72.10	0.3	72.30	72.10	2.7	24,526	0.01%
2021/04/01	4.2	72.22	1	72.00	71.90	3.2	24,495	0.01%
2021/03/31	3	72.90	2	72.60	72.60	1	24,416	0.00%
2021/03/30	0	0.00	8	74.27	74.80	-8	24,191	-0.03%
2021/03/29	3	74.03	2	74.60	74.10	1	24,121	0.00%
2021/03/26	13	73.78	6	73.73	73.80	7	24,108	0.03%
2021/03/25	18	74.91	15	74.22	74.10	3	24,013	0.01%
2021/03/24	3	75.73	10	76.01	75.40	-7	23,836	-0.03%
2021/03/23	24	77.15	12	77.24	76.10	12	23,564	0.05%
2021/03/22	3	73.70	7	72.69	74.00	-4	22,465	-0.02%
2021/03/19	6	73.25	10	73.33	73.00	-4	22,308	-0.02%
2021/03/18	16.4	75.01	22	74.89	74.80	-5.6	22,105	-0.03%
2021/03/17	13	74.65	31	74.08	73.40	-18	21,765	-0.08%
2021/03/16	5	72.50	11	72.84	72.50	-6	21,200	-0.03%
2021/03/15	6	72.60	11.1	72.41	72.80	-5.1	21,150	-0.02%
2021/03/12	20.1	73.07	34.1	72.97	73.30	-14	21,192	-0.07%
2021/03/11	10	71.15	5.2	71.19	71.30	4.8	21,120	0.02%
2021/03/10	0	0.00	3	70.00	69.60	-3	20,960	-0.01%
2021/03/09	1.2	68.45	0	0.00	69.00	1.2	20,933	0.01%
2021/03/08	7.1	69.34	3	69.67	69.00	4.1	20,785	0.02%
2021/03/05	22	70.39	5	70.60	70.00	17	20,689	0.08%
2021/03/04	6	71.10	4	71.00	70.50	2	20,660	0.01%
2021/03/03	1	69.70	4	69.98	70.80	-3	20,431	-0.01%
2021/03/02	2	70.20	2	69.30	69.30	0	20,303	0.00%
2021/02/26	14	70.09	1	70.20	70.00	13	20,163	0.06%
2021/02/25	17	72.15	5	72.44	71.30	12	19,931	0.06%
2021/02/24	13.1	71.67	46	72.28	70.60	-32.9	19,489	-0.17%
2021/02/23	2	69.60	3	69.50	69.70	-1	18,843	-0.01%
2021/02/22	24	70.19	1	69.90	69.70	23	18,685	0.12%
2021/02/19	6	69.05	17	69.21	69.40	-11	18,424	-0.06%
2021/02/18	11	70.05	19	70.29	70.20	-8	18,213	-0.04%
2021/02/17	26	69.62	21	70.30	69.90	5	17,982	0.03%
2021/02/05	19	70.56	6.3	70.60	70.40	12.7	17,708	0.07%
2021/02/04	17	70.04	15.1	70.36	70.40	1.9	17,457	0.01%
2021/02/03	11	72.89	13	73.00	72.50	-2	17,039	-0.01%
2021/02/02	54	74.51	46	75.21	73.60	8	16,672	0.05%
2021/02/01	6	73.56	4	73.63	74.90	2	15,953	0.01%
2021/01/29	30.1	75.90	9	78.76	74.80	21	15,757	0.13%
2021/01/28	37	76.90	39	77.35	77.20	-2	15,459	-0.01%
2021/01/27	47	77.15	35	76.47	78.20	12	15,072	0.08%
2021/01/26	4	74.53	11	75.44	74.40	-7	14,563	-0.05%
2021/01/25	12.2	75.33	10	76.44	75.30	2.2	14,395	0.02%
2021/01/22	4.3	73.85	15	73.84	75.60	-10.7	14,088	-0.08%
2021/01/21	8	73.16	3	73.63	72.50	5	13,851	0.04%
2021/01/20	18	73.89	2	74.00	72.10	16	13,646	0.12%
2021/01/19	16	76.34	65	75.83	76.00	-49	13,299	-0.37%
2021/01/18	16	75.99	58	75.03	77.30	-42	12,960	-0.32%
2021/01/15	119	76.50	147	75.93	75.60	-28	11,917	-0.23%	大買/大賣/
2021/01/14	106	75.91	92	76.15	76.90	14	10,349	0.14%	大買/
2021/01/13	184	70.15	127	70.86	72.80	57	8,308	0.69%	大買/大賣/
2021/01/12	75	67.70	32	67.70	67.70	43	5,923	0.73%
2021/01/11	0	0.00	183.4	61.60	61.60	-183.4	5,142	-3.57%	大賣/鉅額交易
2021/01/08	107	54.87	6	54.98	56.00	101	4,890	2.07%	大買/鉅額交易
2021/01/07	20	55.21	1	55.50	55.60	19	4,712	0.40%
2021/01/06	7	57.40	64	56.16	55.70	-57	4,613	-1.24%
2021/01/05	28	56.10	12	56.07	56.10	16	4,309	0.37%
2021/01/04	6	55.50	3	55.60	55.60	3	4,071	0.07%
2020/12/31	1	54.10	0	0.00	53.40	1	3,844	0.03%
2020/12/30	6	53.40	0	0.00	53.60	6	3,760	0.16%
2020/12/28	2	54.10	1	53.90	54.00	1	3,684	0.03%
2020/12/25	2	53.40	6.7	53.79	53.70	-4.7	3,627	-0.13%
2020/12/24	1	52.80	0	0.00	52.70	1	3,521	0.03%
2020/12/23	0	0.00	1	52.10	52.10	-1	3,454	-0.03%
2020/12/22	1	51.90	0	0.00	52.00	1	3,437	0.03%
2020/12/21	4	52.20	1	52.10	52.20	3	3,413	0.09%
2020/12/18	0	0.00	19	52.19	51.90	-19	3,403	-0.56%
2020/12/17	61	52.60	3	52.90	52.60	58	3,360	1.73%
2020/12/15	0	0.00	6.1	52.60	52.00	-6.1	3,341	-0.18%
2020/12/14	0	0.00	23	53.10	52.70	-23	3,279	-0.70%
2020/12/11	170	52.95	1.2	52.46	53.00	168.8	3,205	5.27%	大買/鉅額交易
2020/12/10	4	53.78	2	53.70	53.20	2	3,128	0.06%
2020/12/09	0	0.00	13	55.14	54.70	-13	2,998	-0.43%
2020/12/08	30	55.60	2	55.60	54.70	28	2,877	0.97%
2020/12/07	22	54.40	76	54.65	56.30	-54	2,632	-2.05%
2020/12/04	61	52.24	0	0.00	52.50	61	2,227	2.74%
2020/12/03	4	52.15	0.4	51.70	51.60	3.6	2,175	0.16%
2020/12/02	0	52.60	0	0.00	52.20	0	2,119	0.00%
2020/12/01	0	0.00	30	52.31	52.40	-30	2,123	-1.41%
2020/11/30	30	52.40	0	0.00	52.60	30	2,111	1.42%
2020/11/27	0	0.00	30	52.14	52.10	-30	2,002	-1.50%
2020/11/26	30	52.00	0	0.00	52.20	30	2,000	1.50%
2020/11/24	1	51.90	1	51.90	51.60	0	2,028	0.00%
2020/11/23	1	52.60	0	0.00	52.40	1	2,003	0.05%
2020/11/19	0	0.00	23	51.70	51.50	-23	1,946	-1.18%
2020/11/18	8	51.40	1	51.80	51.80	7	1,948	0.36%
2020/11/17	15	51.60	0	0.00	51.30	15	1,939	0.77%
2020/11/13	1	51.10	0	0.00	51.00	1	1,988	0.05%
2020/11/09	10	51.90	10	51.90	51.70	0	1,966	0.00%
2020/11/06	0	0.00	4	51.35	51.30	-4	1,968	-0.20%
2020/11/04	0.3	51.50	0	0.00	51.10	0.3	1,995	0.01%
2020/10/30	0	0.00	1	50.20	50.10	-1	2,045	-0.05%
2020/10/29	0	0.00	3	50.03	50.40	-3	2,036	-0.15%
2020/10/26	1	51.40	0	0.00	51.40	1	2,098	0.05%
2020/10/23	1	51.30	1	51.31	51.70	0	2,118	0.00%
2020/10/13	1	51.70	0	0.00	52.00	1	2,672	0.04%
2020/10/05	1	51.80	0	0.00	51.00	1	2,886	0.03%
2020/09/30	2	51.40	0	0.00	51.50	2	2,926	0.07%
2020/09/25	1	50.40	0	0.00	50.40	1	3,081	0.03%
2020/09/24	2	50.30	0	0.00	50.30	2	3,106	0.06%
2020/09/23	0	0.00	1	51.30	51.40	-1	3,069	-0.03%
2020/09/22	1	52.10	0	0.00	52.00	1	3,132	0.03%
2020/09/21	0	0.00	1	53.90	53.00	-1	3,162	-0.03%
2020/09/17	1	52.90	0	0.00	52.90	1	3,232	0.03%
2020/09/15	0	0.00	1	52.90	53.20	-1	3,260	-0.03%
2020/09/11	1	52.10	1	52.40	52.70	0	3,368	0.00%
2020/09/10	2	52.35	0	0.00	52.30	2	3,385	0.06%
2020/09/03	0.4	53.50	0	0.00	53.30	0.4	3,473	0.01%
2020/08/27	1	52.90	0	0.00	53.10	1	3,529	0.03%
2020/08/20	0	0.00	2	51.50	51.20	-2	3,581	-0.06%
2020/08/19	0	0.00	1	53.80	53.50	-1	3,523	-0.03%
2020/08/18	0	0.00	1	53.70	54.00	-1	3,510	-0.03%
2020/08/17	0	0.00	1	54.30	54.30	-1	3,521	-0.03%
2020/08/14	1	53.20	0	0.00	53.60	1	3,521	0.03%
2020/08/13	0	0.00	0.4	53.50	53.10	-0.4	3,519	-0.01%
2020/08/12	0	0.00	2	53.60	53.60	-2	3,485	-0.06%
2020/08/11	0	0.00	0.4	54.30	53.70	-0.4	3,501	-0.01%
2020/08/05	1	54.70	0	0.00	54.50	1	3,592	0.03%
2020/07/28	0	0.00	5	54.70	53.60	-5	3,734	-0.13%
2020/07/20	8	57.09	1	57.20	56.90	7	3,695	0.19%
2020/07/17	5	57.54	0	0.00	57.70	5	3,632	0.14%
2020/07/16	7	57.64	0	0.00	58.00	7	3,580	0.20%
2020/07/15	11	58.03	2.3	57.50	57.20	8.7	3,552	0.24%
2020/07/14	0	0.00	1	58.00	57.70	-1	3,530	-0.03%
2020/07/13	1	57.90	0	0.00	58.00	1	3,522	0.03%
2020/07/10	1	58.00	0	0.00	57.10	1	3,528	0.03%
2020/07/06	0	0.00	3	57.73	57.80	-3	3,540	-0.08%
2020/07/03	1	56.80	1	57.20	57.00	0	3,549	0.00%
2020/07/02	2	57.10	0	0.00	57.40	2	3,543	0.06%
2020/07/01	1.7	56.87	6	57.55	57.00	-4.3	3,542	-0.12%
2020/06/30	16	55.96	0	0.00	56.50	16	3,455	0.46%
2020/06/24	0	0.00	10	55.80	55.90	-10	3,392	-0.29%
2020/06/23	0	0.00	2	54.95	54.70	-2	3,334	-0.06%
2020/06/19	5	54.50	0	0.00	54.10	5	3,365	0.15%
2020/06/18	0	0.00	1	55.20	55.20	-1	3,317	-0.03%
2020/06/17	0	0.00	6	54.92	54.50	-6	3,313	-0.18%
2020/06/11	0	0.00	1	54.50	54.50	-1	3,600	-0.03%
2020/06/10	2	55.05	4	55.72	55.70	-2	3,628	-0.06%
2020/06/08	2	55.10	4	55.55	55.80	-2	3,846	-0.05%
2020/06/05	2	55.40	4	55.65	55.50	-2	3,834	-0.05%
2020/06/04	2	55.00	4	55.33	55.20	-2	3,822	-0.05%
2020/06/03	0	0.00	3	54.97	55.20	-3	3,835	-0.08%
2020/06/02	0	0.00	1.2	54.47	54.30	-1.2	3,837	-0.03%
2020/06/01	2	54.00	1	54.40	54.00	1	3,825	0.03%
2020/05/29	2	53.50	1	53.70	53.90	1	3,823	0.03%
2020/05/28	2	54.00	2	54.60	53.70	0	3,791	0.00%
2020/05/27	1	54.30	0	0.00	54.30	1	3,829	0.03%
2020/05/26	1	54.10	0	0.00	54.00	1	3,853	0.03%
2020/05/22	1	53.80	0	0.00	53.60	1	3,860	0.03%
2020/05/21	0	0.00	1	55.20	55.10	-1	3,856	-0.03%
2020/05/20	6	54.58	4	54.80	54.70	2	3,844	0.05%
2020/05/19	0	0.00	2	55.00	54.50	-2	3,843	-0.05%
2020/05/18	1	53.70	0	0.00	53.70	1	3,845	0.03%
2020/05/15	2	55.50	12	54.98	54.80	-10	3,815	-0.26%
2020/05/14	7	55.91	0	0.00	55.50	7	3,778	0.19%
2020/05/13	2	56.45	0	0.00	56.80	2	3,739	0.05%
2020/05/12	0	0.00	1	56.80	56.50	-1	3,743	-0.03%
2020/05/11	1	57.40	3	57.40	57.40	-2	3,742	-0.05%
2020/05/08	5	56.20	0	0.00	56.20	5	3,714	0.13%
2020/05/07	0	0.00	1	56.00	56.00	-1	3,679	-0.03%
2020/05/06	1	55.80	1	56.40	55.50	0	3,663	0.00%
2020/05/05	2	55.95	0	0.00	55.90	2	3,633	0.06%
2020/05/04	7	55.74	1	56.30	56.30	6	3,626	0.17%
2020/04/30	10	57.80	12	58.01	57.60	-2	3,581	-0.06%
2020/04/28	1	54.60	4	54.70	54.60	-3	3,425	-0.09%
2020/04/27	0	0.00	7	54.50	54.60	-7	3,521	-0.20%
2020/04/23	2	54.00	0	0.00	53.80	2	3,521	0.06%
2020/04/21	16	53.59	0	0.00	52.40	16	3,505	0.46%
2020/04/17	0	0.00	1	54.40	54.50	-1	3,472	-0.03%
2020/04/16	2	54.50	32	54.40	54.00	-30	3,419	-0.88%
2020/04/15	0	0.00	138	54.55	54.50	-138	3,391	-4.07%	大賣/鉅額交易
2020/04/14	2	54.05	0	0.00	54.30	2	3,367	0.06%
2020/04/13	2	53.55	0	0.00	53.50	2	3,353	0.06%
2020/04/10	71	54.00	3	54.27	54.30	68	3,367	2.02%
2020/04/09	106	54.91	2	55.50	54.80	104	3,354	3.10%	大買/鉅額交易
2020/04/06	0	0.00	11	49.84	49.95	-11	3,167	-0.35%
2020/04/01	11	49.10	0	0.00	49.00	11	3,164	0.35%
2020/03/31	0	0.00	28	49.15	49.50	-28	3,161	-0.89%
2020/03/27	0	0.00	1	50.00	49.55	-1	3,154	-0.03%
2020/03/25	0	0.00	1	50.50	49.95	-1	3,165	-0.03%
2020/03/24	2	49.10	1	49.20	48.75	1	3,153	0.03%
2020/03/20	12	49.07	11	49.53	49.50	1	3,220	0.03%
2020/03/19	11	46.50	23	46.20	46.20	-12	3,172	-0.38%
2020/03/18	11	50.02	0	0.00	50.00	11	3,119	0.35%
2020/03/17	4	50.60	1	50.60	51.00	3	3,177	0.09%
2020/03/16	2	52.00	0	0.00	52.00	2	3,134	0.06%
2020/03/13	0	0.00	2	52.00	53.30	-2	3,082	-0.06%
2020/03/10	1	58.50	11	58.01	58.10	-10	2,910	-0.34%
2020/03/06	2	58.70	0	0.00	58.50	2	2,863	0.07%
2020/03/05	0	0.00	5	59.70	59.90	-5	2,843	-0.18%
2020/03/04	0	0.00	0.2	59.30	59.00	-0.2	2,858	-0.01%
2020/03/03	0	0.00	10	59.50	59.20	-10	2,843	-0.35%
2020/03/02	15	59.21	0	0.00	58.70	15	2,850	0.53%
2020/02/26	2	59.65	0	0.00	59.60	2	2,863	0.07%
2020/02/24	17	60.01	0	0.00	60.10	17	2,888	0.59%
2020/02/19	0	0.00	6	61.10	61.10	-6	2,964	-0.20%
2020/02/18	3	60.40	0	0.00	60.40	3	2,976	0.10%
2020/02/14	11	61.40	5	61.30	61.20	6	3,032	0.20%
2020/02/13	9	61.52	0	0.00	61.30	9	3,058	0.29%
2020/02/12	0	0.00	7	61.10	61.20	-7	3,074	-0.23%
2020/02/11	1	60.60	0	0.00	60.60	1	3,095	0.03%
2020/02/10	0	0.00	10	60.30	60.40	-10	3,125	-0.32%
2020/02/07	0	0.00	1	61.00	61.40	-1	3,186	-0.03%
2020/02/03	0	0.00	1	58.30	59.30	-1	3,564	-0.03%
2020/01/31	0	0.00	6	60.83	60.50	-6	3,521	-0.17%
2020/01/30	11	60.25	13	60.37	59.80	-2	3,507	-0.06%
2020/01/20	0	0.00	1	66.00	65.90	-1	3,396	-0.03%
2020/01/17	5	65.58	0	0.00	66.00	5	3,405	0.15%
2020/01/16	1	65.20	1	65.20	65.20	0	3,385	0.00%
2020/01/14	1	65.40	0	0.00	65.60	1	3,430	0.03%
2020/01/13	1	65.00	2	64.90	65.00	-1	3,435	-0.03%
2020/01/10	2	64.90	0	0.00	64.90	2	3,451	0.06%
2020/01/07	1.1	65.10	1	64.70	65.00	0.1	3,466	0.00%
2020/01/06	5	65.10	0	0.00	65.30	5	3,461	0.14%
2020/01/03	1	66.60	0	0.00	66.60	1	3,467	0.03%
2020/01/02	1	66.40	0	0.00	66.30	1	3,487	0.03%
2019/12/30	4	66.80	6	66.80	66.60	-2	3,513	-0.06%
2019/12/27	2	67.05	0	0.00	67.00	2	3,513	0.06%
2019/12/26	14.1	66.91	0	0.00	67.00	14.1	3,489	0.40%
2019/12/25	1	67.10	0	0.00	67.50	1	3,498	0.03%
2019/12/24	1	67.20	0.2	67.00	67.00	0.8	3,508	0.02%
2019/12/20	2.1	68.09	0	0.00	67.60	2.1	3,554	0.06%
2019/12/18	3	68.93	2.3	68.99	69.10	0.7	3,545	0.02%
2019/12/16	1	69.20	0	0.00	69.20	1	3,592	0.03%
2019/12/12	0	0.00	3	68.80	68.80	-3	3,555	-0.08%
2019/12/11	1	68.80	0	0.00	68.80	1	3,452	0.03%
2019/12/02	0	0.00	1	66.60	66.80	-1	3,372	-0.03%
2019/11/26	0	0.00	0.1	68.00	68.50	-0.1	3,338	0.00%
2019/11/25	0	0.00	14	67.40	67.20	-14	3,265	-0.43%
2019/11/20	1	67.00	9	67.00	67.20	-8	3,263	-0.25%
2019/11/19	14	66.70	0	0.00	67.20	14	3,257	0.43%
2019/11/18	0	0.00	1	66.40	66.70	-1	3,230	-0.03%
2019/11/15	1	65.10	1.3	65.24	65.40	-0.3	3,207	-0.01%
2019/11/14	4	65.20	0	0.00	65.00	4	3,202	0.12%
2019/11/13	2	66.00	0	0.00	65.90	2	3,179	0.06%
2019/11/07	0	0.00	0	66.70	66.70	0	3,104	0.00%
2019/11/06	2	67.60	1	68.00	67.50	1	3,073	0.03%
2019/11/05	1	68.50	1	68.30	68.90	0	3,033	0.00%
2019/11/04	7	69.19	6	69.08	69.30	1	2,979	0.03%
2019/11/01	13	66.25	1	66.80	67.30	12	2,808	0.43%
2019/10/28	1	64.70	0	0.00	64.90	1	2,706	0.04%
2019/10/24	0	0.00	10	65.50	65.30	-10	2,707	-0.37%
2019/10/23	6	65.37	0	0.00	65.40	6	2,745	0.22%
2019/10/22	0	0.00	3	66.20	65.70	-3	2,779	-0.11%
2019/10/21	0	0.00	2	65.00	65.60	-2	2,781	-0.07%
2019/10/18	10	65.80	5	65.10	65.10	5	2,783	0.18%
2019/10/16	0	0.00	1	64.40	64.50	-1	2,760	-0.04%
2019/10/15	0	0.00	0.6	63.90	64.00	-0.6	2,766	-0.02%
2019/10/14	0	0.00	1	63.70	63.90	-1	2,818	-0.04%
2019/10/09	2	63.90	2	63.30	63.00	0	2,835	0.00%
2019/10/07	0	0.00	26	63.79	63.50	-26	2,938	-0.88%
2019/10/03	8	64.89	0	0.00	64.80	8	2,895	0.28%
2019/10/02	0	0.00	20	65.16	65.70	-20	2,886	-0.69%
2019/10/01	20	65.00	5.1	65.43	65.50	14.9	2,878	0.52%
2019/09/27	0	0.00	1	65.10	64.70	-1	2,847	-0.04%
2019/09/26	10	65.40	36	65.52	65.30	-26	2,822	-0.92%
2019/09/25	5	65.74	2	65.50	66.00	3	2,787	0.11%
2019/09/24	7	66.04	6	66.30	66.40	1	2,755	0.04%
2019/09/23	0.6	65.90	2	65.50	65.90	-1.4	2,699	-0.05%
2019/09/20	6	66.05	3	66.20	65.60	3	2,699	0.11%
2019/09/19	21	65.44	0	0.00	64.90	21	2,559	0.82%
2019/09/18	0	0.00	28	63.73	64.80	-28	2,524	-1.11%
2019/09/17	1	63.80	1	63.80	63.80	0	2,479	0.00%
2019/09/16	22	64.40	0	0.00	64.70	22	2,502	0.88%
2019/09/12	4	63.85	3	64.07	64.30	1	2,507	0.04%
2019/09/11	8	63.36	0	0.00	63.60	8	2,484	0.32%
2019/09/10	1	63.40	0	0.00	63.40	1	2,484	0.04%
2019/09/05	2	63.30	0	0.00	63.30	2	2,502	0.08%
2019/09/03	7.9	62.87	0	0.00	62.50	7.9	2,487	0.32%
2019/09/02	7	63.36	0	0.00	63.50	7	2,485	0.28%
2019/08/30	2	62.90	0	0.00	63.40	2	2,492	0.08%
2019/08/29	0.1	62.30	24	61.80	62.20	-24	2,467	-0.97%
2019/08/28	0.1	62.50	0	0.00	62.20	0.1	2,465	0.00%
2019/08/27	4	63.05	0	0.00	63.20	4	2,451	0.16%
2019/08/26	8	62.86	0	0.00	62.70	8	2,446	0.33%
2019/08/23	2	63.70	1	64.10	64.30	1	2,455	0.04%
2019/08/22	0	0.00	1	63.59	63.40	-1	2,442	-0.04%
2019/08/21	1	63.40	3	63.20	63.30	-2	2,467	-0.08%
2019/08/20	1	62.40	0	0.00	62.40	1	2,448	0.04%
2019/08/19	1	62.50	0	0.00	62.30	1	2,435	0.04%
2019/08/16	0	0.00	6	62.50	62.80	-6	2,439	-0.25%
2019/08/15	10	61.40	12	60.89	61.40	-2	2,422	-0.08%
2019/08/13	1	61.00	0	0.00	61.30	1	2,392	0.04%
2019/08/12	6	61.65	0	0.00	61.90	6	2,407	0.25%
2019/08/08	2	60.75	0	0.00	61.20	2	2,405	0.08%
2019/08/07	24	61.50	0.6	61.00	60.20	23.4	2,408	0.97%
2019/08/06	1	61.10	1	60.00	60.80	0	2,402	0.00%
2019/08/05	0	0.00	1	60.90	60.50	-1	2,382	-0.04%
2019/08/02	1	61.50	0	0.00	61.30	1	2,362	0.04%
2019/07/31	0	0.00	1	64.40	64.30	-1	2,308	-0.04%
2019/07/26	0	0.00	4	63.98	64.30	-4	2,315	-0.17%
2019/07/25	11	64.25	11	64.20	64.60	0	2,319	0.00%
2019/07/24	2	66.80	0	0.00	66.70	2	2,282	0.09%
2019/07/23	0	0.00	1	67.30	67.30	-1	2,217	-0.05%
2019/07/22	0	0.00	2	67.50	67.50	-2	2,195	-0.09%
2019/07/17	0	0.00	5	66.78	66.80	-5	2,178	-0.23%
2019/07/16	0	0.00	0.1	67.10	67.10	-0.1	2,170	-0.01%
2019/07/15	0	0.00	2	65.30	66.10	-2	2,153	-0.09%
2019/07/12	0.6	66.00	12	66.65	66.10	-11.4	2,251	-0.51%
2019/07/11	11	66.47	0	0.00	65.90	11	2,258	0.49%
2019/07/10	1	63.90	6	63.93	64.20	-5	2,213	-0.23%
2019/07/04	0	0.00	0.5	64.20	64.40	-0.5	2,475	-0.02%
2019/07/03	0	0.00	1	64.10	64.10	-1	2,500	-0.04%
2019/07/02	1	64.10	0	0.00	64.10	1	2,604	0.04%
2019/07/01	1.4	63.88	0	0.00	64.10	1.4	2,643	0.05%
2019/06/28	6.1	63.07	0	0.00	63.10	6.1	2,719	0.23%
2019/06/26	0	0.00	10	63.60	63.20	-10	2,897	-0.35%
2019/06/24	0	0.00	1	63.50	64.10	-1	2,941	-0.03%
2019/06/21	0	0.00	2	63.30	64.20	-2	2,957	-0.07%
2019/06/20	2	63.15	5	63.70	63.60	-3	2,925	-0.10%
2019/06/19	1	61.90	0	0.00	62.10	1	2,921	0.03%
2019/06/18	2	61.05	1	61.10	61.40	1	2,912	0.03%
2019/06/17	10	61.80	0	0.00	61.80	10	2,902	0.34%
2019/06/14	0	0.00	1	62.30	62.10	-1	2,889	-0.03%
2019/06/11	8	62.00	8	61.80	61.90	0	3,037	0.00%
2019/06/05	2	62.00	0	0.00	61.50	2	3,074	0.07%
2019/05/30	2	60.95	0	0.00	60.90	2	3,080	0.06%
2019/05/24	1	61.20	0	0.00	60.70	1	3,139	0.03%
2019/05/22	1	61.10	0	0.00	61.00	1	3,152	0.03%
2019/05/17	1	61.10	1	60.90	60.70	0	3,173	0.00%
2019/05/16	3	62.20	0.6	61.70	61.30	2.4	3,158	0.08%
2019/05/15	1.6	62.96	0	0.00	62.70	1.6	3,145	0.05%
2019/05/14	0	0.00	0.3	63.60	63.30	-0.3	3,151	-0.01%
2019/05/13	1	64.40	0	0.00	64.00	1	3,151	0.03%
2019/05/10	0	0.00	2	65.90	66.20	-2	3,151	-0.06%
2019/05/09	1	66.30	0	0.00	66.10	1	3,183	0.03%
2019/05/08	5	68.10	0	0.00	67.70	5	3,142	0.16%
2019/05/07	0	0.00	5	68.60	69.40	-5	3,141	-0.16%
2019/05/06	8	67.13	0	0.00	67.30	8	3,145	0.25%
2019/05/03	5	70.00	0	0.00	70.00	5	3,111	0.16%
2019/05/02	0	0.00	1	69.80	69.40	-1	3,103	-0.03%
2019/04/26	0	0.00	1	69.60	68.90	-1	3,156	-0.03%
2019/04/24	0	0.00	5	69.70	69.70	-5	3,224	-0.16%
2019/04/23	7	68.77	5	70.00	70.00	2	3,261	0.06%
2019/04/22	8	69.40	1	69.90	69.50	7	3,237	0.22%
2019/04/19	0	0.00	3	69.80	70.00	-3	3,250	-0.09%
2019/04/18	3	73.30	1	71.50	71.10	2	3,247	0.06%
2019/04/16	0	0.00	8	70.90	71.20	-8	3,099	-0.26%
2019/04/15	1	70.10	3	69.83	71.10	-2	3,044	-0.07%
2019/04/12	1	68.80	0	0.00	68.50	1	2,972	0.03%
2019/04/11	0.1	67.30	0	0.00	67.30	0.1	2,906	0.00%
2019/04/10	1	67.00	2	67.35	67.30	-1	2,869	-0.03%
2019/04/09	1.3	66.32	6	66.37	66.80	-4.7	2,774	-0.17%
2019/04/08	6.3	65.53	15	65.77	66.70	-8.7	2,753	-0.32%
2019/04/03	0	0.00	14	64.51	65.00	-14	2,644	-0.53%
2019/04/02	2.3	64.89	12	64.78	64.80	-9.7	2,605	-0.37%
2019/04/01	13	63.65	8	64.21	63.80	5	2,515	0.20%
2019/03/29	0	0.00	0.1	61.90	61.50	-0.1	2,361	0.00%
2019/03/28	0	0.00	2	61.75	62.00	-2	2,322	-0.09%
2019/03/27	0.4	61.90	1	62.20	61.90	-0.6	2,298	-0.03%
2019/03/26	1	62.10	6	62.28	62.30	-5	2,285	-0.22%
2019/03/25	7	61.21	0	0.00	61.80	7	2,271	0.31%
2019/03/22	0	0.00	190	62.42	62.60	-190	2,252	-8.43%	大賣/鉅額交易
2019/03/21	4	63.50	0	0.00	63.60	4	2,241	0.18%
2019/03/20	0	0.00	13	63.19	63.10	-13	2,269	-0.57%
2019/03/19	5	62.84	2	63.00	63.00	3	2,303	0.13%
2019/03/18	3	62.30	0	0.00	62.50	3	2,379	0.13%
2019/03/14	1	62.30	0	0.00	62.00	1	2,213	0.05%
2019/03/13	3	61.40	0	0.00	61.70	3	2,263	0.13%
2019/03/08	1	61.00	0	0.00	61.00	1	2,343	0.04%
2019/03/07	1	61.80	0	0.00	61.60	1	2,533	0.04%
2019/03/06	1	62.00	0	0.00	62.20	1	2,592	0.04%
2019/03/04	0	0.00	0.3	62.20	62.20	-0.3	2,653	-0.01%
2019/02/27	0	0.00	1	62.80	63.10	-1	2,629	-0.04%
2019/02/26	0.3	62.60	2	63.60	62.60	-1.8	2,632	-0.07%
2019/02/25	2	63.25	1	63.20	63.50	1	2,614	0.04%
2019/02/22	1	62.40	2	62.25	62.30	-1	2,616	-0.04%
2019/02/21	0	0.00	1	62.00	62.20	-1	2,656	-0.04%
2019/02/20	0	0.00	1	61.80	62.00	-1	2,649	-0.04%
2019/02/19	0	0.00	1	60.60	60.90	-1	2,671	-0.04%
2019/02/18	0	0.00	2	60.30	60.20	-2	2,725	-0.07%
2019/02/15	0	0.00	1	60.50	60.30	-1	2,726	-0.04%
2019/02/12	1	59.80	0	0.00	60.40	1	2,764	0.04%
2019/01/29	0	0.00	7	58.84	59.00	-7	2,708	-0.26%
2019/01/25	0	0.00	1	58.50	58.50	-1	2,709	-0.04%
2019/01/23	3	58.10	0	0.00	58.20	3	2,708	0.11%
2019/01/22	2	58.55	0	0.00	58.30	2	2,716	0.07%
2019/01/21	0	0.00	12	59.36	59.20	-12	2,717	-0.44%
2019/01/18	1	58.10	0	0.00	58.60	1	2,721	0.04%
2019/01/17	1	57.80	0	0.00	57.90	1	2,715	0.04%
2019/01/16	0.1	58.00	0	0.00	57.80	0.1	2,703	0.00%
2019/01/15	1	57.90	0	0.00	57.80	1	2,710	0.04%
2019/01/11	1	58.50	0	0.00	58.30	1	2,732	0.04%
2019/01/10	10	58.44	0	0.00	58.30	10	2,715	0.37%
2019/01/08	0	0.00	12	58.70	58.70	-12	2,689	-0.45%
2019/01/04	0	0.00	11	58.61	58.90	-11	2,752	-0.40%
2019/01/03	0	0.00	3	60.00	60.00	-3	2,882	-0.10%
2018/12/27	3	60.70	0	0.00	60.30	3	2,952	0.10%
2018/12/26	2	60.15	0	0.00	60.00	2	2,956	0.07%
2018/12/25	0	0.00	1	60.00	60.20	-1	2,954	-0.03%
2018/12/24	1	60.40	0	0.00	60.60	1	2,958	0.03%
2018/12/22	0	0.00	3	60.30	60.20	-3	2,964	-0.10%
2018/12/20	1	60.80	0	0.00	60.30	1	2,994	0.03%
2018/12/19	90	60.63	0	0.00	61.00	90	2,996	3.00%
2018/12/18	0	0.00	2	60.15	60.30	-2	3,029	-0.07%
2018/12/14	0	0.00	1	60.60	60.90	-1	3,075	-0.03%
2018/12/12	0	0.00	1	60.50	61.00	-1	3,043	-0.03%
2018/12/11	3	59.70	15	59.63	59.80	-12	3,016	-0.40%
2018/12/10	1	60.90	0	0.00	61.00	1	2,957	0.03%
2018/12/07	0	0.00	1	61.90	62.20	-1	2,971	-0.03%
2018/12/06	6	61.23	2	60.80	61.50	4	3,007	0.13%
2018/12/05	7	62.04	0	0.00	62.00	7	2,967	0.24%
2018/12/04	2	63.45	2	63.20	62.80	0	3,000	0.00%
2018/12/03	6	62.97	1	63.20	63.30	5	3,000	0.17%
2018/11/30	111	61.96	0	0.00	62.20	111	2,962	3.75%	大買/鉅額交易
2018/11/29	1	61.80	0	0.00	61.30	1	2,796	0.04%
2018/11/22	0	0.00	1	61.20	61.20	-1	2,728	-0.04%
2018/11/21	0	61.50	0	0.00	61.20	0	2,730	0.00%
2018/11/20	5	61.40	7	61.37	61.80	-2	2,690	-0.07%
2018/11/16	5	62.30	5	62.20	62.50	0	2,639	0.00%
2018/11/15	3	62.67	1	62.60	62.90	2	2,650	0.08%
2018/11/13	1	63.20	3	63.70	65.20	-2	2,602	-0.08%
2018/11/12	0	0.00	1	64.00	64.20	-1	2,577	-0.04%
2018/11/01	3	66.13	2	66.15	66.00	1	2,627	0.04%
2018/10/30	1	64.30	1	64.40	64.40	0	2,628	0.00%
2018/10/24	6	65.17	5	65.10	65.00	1	2,626	0.04%
2018/10/23	5	65.50	0	0.00	65.00	5	2,615	0.19%
2018/10/17	1	66.40	0	0.00	65.60	1	2,729	0.04%
2018/10/15	15	65.20	0	0.00	65.10	15	2,785	0.54%
2018/10/12	0.1	66.90	2	65.10	65.60	-2	2,817	-0.07%
2018/10/11	6	64.48	51.1	64.78	64.00	-45.1	2,844	-1.58%
2018/10/09	0	0.00	0.1	71.10	70.80	-0.1	2,746	0.00%
2018/10/08	0.1	72.30	0	0.00	71.80	0.1	2,745	0.00%
2018/10/02	1	74.40	0	0.00	74.00	1	2,753	0.04%
2018/10/01	0	0.00	50	75.20	75.20	-50	2,753	-1.82%
2018/09/28	3	74.80	3	74.77	74.50	0	2,776	0.00%
2018/09/26	1	74.20	1	74.70	74.80	0	2,749	0.00%
2018/09/20	1	72.70	1	72.60	72.60	0	2,752	0.00%
2018/09/18	0	0.00	0.1	73.50	73.30	-0.1	2,763	0.00%
2018/09/17	0	0.00	0.1	74.00	73.70	-0.1	2,772	0.00%
2018/09/12	3	74.63	2	73.30	73.20	1	2,804	0.04%
2018/09/11	1	74.00	0	0.00	74.90	1	2,780	0.04%
2018/09/10	0	0.00	5	73.70	73.50	-5	2,801	-0.18%
2018/09/07	10	75.15	1	75.40	75.10	9	2,805	0.32%
2018/09/05	1	78.00	3	77.00	77.00	-2	2,752	-0.07%
2018/09/04	7	78.20	4	78.10	78.20	3	2,742	0.11%
2018/09/03	0	0.00	11	78.10	77.90	-11	2,730	-0.40%
2018/08/31	0	0.00	1	78.00	78.00	-1	2,746	-0.04%
2018/08/28	0	0.00	4	77.93	78.00	-4	2,797	-0.14%
2018/08/22	0	0.00	3	77.60	77.70	-3	2,907	-0.10%
2018/08/21	0	0.00	2	76.50	76.60	-2	2,854	-0.07%
2018/08/20	3	75.30	0	0.00	75.50	3	2,880	0.10%
2018/08/16	6	75.10	7	75.06	75.40	-1	2,907	-0.03%
2018/08/15	1	73.40	1	74.20	73.50	0	2,892	0.00%
2018/08/13	10	75.83	5	75.70	75.80	5	2,874	0.17%
2018/08/10	1	77.60	0	0.00	77.60	1	2,860	0.03%
2018/08/09	9	77.53	5	77.40	77.10	4	2,871	0.14%
2018/08/07	11	77.75	0	0.00	77.40	11	2,934	0.37%
2018/08/06	0	0.00	10	77.60	77.70	-10	2,953	-0.34%
2018/08/02	0	0.00	2	76.50	76.50	-2	2,963	-0.07%
2018/08/01	0	0.00	1	76.70	77.20	-1	2,958	-0.03%
2018/07/31	0	0.00	10	76.30	75.90	-10	2,946	-0.34%
2018/07/30	1	76.40	2	76.20	76.40	-1	2,933	-0.03%
2018/07/27	2	75.60	0	0.00	75.60	2	2,917	0.07%
2018/07/24	0	0.00	2	79.30	80.00	-2	2,837	-0.07%
2018/07/20	0	0.00	0.1	78.30	78.30	-0.1	2,691	0.00%
2018/07/19	3	78.27	7	78.29	78.40	-4	2,671	-0.15%
2018/07/18	0	0.00	2	77.40	77.50	-2	2,648	-0.08%
2018/07/17	2	75.90	0.5	75.60	75.60	1.5	2,580	0.06%
2018/07/16	0.3	75.70	0	0.00	75.50	0.3	2,560	0.01%
2018/07/09	1	72.90	0	0.00	72.90	1	2,639	0.04%
2018/07/06	0	0.00	1	72.30	72.60	-1	2,650	-0.04%
2018/07/02	1	73.00	0	0.00	73.20	1	2,758	0.04%
2018/06/26	1	72.00	0	0.00	72.50	1	2,738	0.04%
2018/06/20	1	74.10	0	0.00	74.20	1	2,712	0.04%
2018/06/19	2	74.65	0	0.00	74.70	2	2,717	0.07%
2018/06/15	5	75.20	0	0.00	75.10	5	2,693	0.19%
2018/06/13	1	76.80	0	0.00	76.90	1	2,662	0.04%
2018/06/12	1	76.20	0	0.00	76.70	1	2,731	0.04%
2018/06/11	0	0.00	3	77.00	77.30	-3	2,758	-0.11%
2018/06/08	1	77.00	0	0.00	77.20	1	2,814	0.04%
2018/06/07	0	0.00	6	77.87	78.00	-6	2,831	-0.21%
2018/06/06	11	76.85	1	77.00	77.00	10	2,826	0.35%
2018/06/05	1	75.40	0	0.00	75.70	1	2,811	0.04%
2018/06/01	0	0.00	1	74.60	74.70	-1	2,791	-0.04%
2018/05/30	3	74.40	0	0.00	74.20	3	2,753	0.11%
2018/05/29	0	0.00	5	75.20	75.40	-5	2,733	-0.18%
2018/05/28	4	75.85	0	0.00	75.70	4	2,782	0.14%
2018/05/25	1	75.20	0	0.00	75.10	1	2,787	0.04%
2018/05/22	5	73.90	0	0.00	74.00	5	2,812	0.18%
2018/05/18	1	73.60	0	0.00	73.40	1	2,859	0.03%
2018/05/16	1	74.40	1	74.40	74.20	0	2,893	0.00%
2018/05/15	6	75.85	11	75.75	75.20	-5	2,918	-0.17%
2018/05/11	0	0.00	3	77.53	77.30	-3	3,059	-0.10%
2018/05/10	2.2	76.60	0	0.00	76.60	2.2	3,081	0.07%
2018/05/09	0	0.00	0.2	76.40	76.40	-0.2	3,120	-0.01%
2018/05/07	0	0.00	5	75.40	76.00	-5	3,203	-0.16%
2018/04/30	0.2	74.10	0	0.00	73.90	0.2	3,319	0.01%
2018/04/26	10	75.20	0	0.00	74.00	10	3,351	0.30%
2018/04/25	0	0.00	42	73.28	74.90	-42	3,411	-1.23%
2018/04/24	6	73.00	2	73.05	72.80	4	3,429	0.12%
2018/04/23	1	75.40	5	75.00	74.90	-4	3,419	-0.12%
2018/04/19	2	76.05	0	0.00	76.90	2	3,439	0.06%
2018/04/18	3	76.47	0	0.00	76.30	3	3,440	0.09%
2018/04/16	0	0.00	3	78.20	78.60	-3	3,410	-0.09%
2018/04/12	3	78.50	2	78.45	78.50	1	3,452	0.03%
2018/04/11	0	0.00	3	79.00	78.80	-3	3,453	-0.09%
2018/04/10	0	0.00	3	77.60	77.70	-3	3,446	-0.09%
2018/04/09	7	77.66	0	0.00	77.80	7	3,436	0.20%
2018/04/02	2	79.30	0	0.00	79.20	2	3,358	0.06%
2018/03/30	51	79.32	2	79.55	80.00	49	3,364	1.46%
2018/03/29	1	78.20	0	0.00	78.10	1	3,343	0.03%
2018/03/28	0	0.00	1	78.20	78.40	-1	3,356	-0.03%
2018/03/26	2	77.95	1	78.00	78.00	1	3,427	0.03%
2018/03/22	6	79.75	0	0.00	79.30	6	3,466	0.17%
2018/03/21	2	79.45	1	79.80	79.90	1	3,443	0.03%
2018/03/20	6	78.80	0	0.00	79.00	6	3,488	0.17%
2018/03/16	2	79.30	0	0.00	79.10	2	3,490	0.06%
2018/03/15	1	79.60	0	0.00	79.60	1	3,438	0.03%
2018/03/14	12	80.28	0	0.00	80.10	12	3,435	0.35%
2018/03/13	15	81.70	0	0.00	81.70	15	3,424	0.44%
2018/03/12	5	80.92	0	0.00	81.20	5	3,469	0.14%
2018/03/09	1	79.90	7	79.74	79.70	-6	3,486	-0.17%
2018/03/05	1	78.60	1	78.40	78.50	0	3,701	0.00%
2018/03/02	10	78.70	0	0.00	78.90	10	3,779	0.26%
2018/03/01	0	0.00	5	80.40	79.70	-5	3,870	-0.13%
2018/02/26	0	0.00	1	79.90	79.90	-1	3,930	-0.03%
2018/02/23	1	79.50	0	0.00	79.40	1	3,963	0.03%
2018/02/12	1	78.60	0	0.00	78.30	1	4,036	0.02%
2018/02/08	3	79.40	0	0.00	79.20	3	4,135	0.07%
2018/02/07	1	79.80	0	0.00	80.30	1	4,252	0.02%
2018/02/06	13	79.67	2	78.10	78.70	11	4,506	0.24%
2018/02/05	3	82.67	5	82.60	82.90	-2	4,409	-0.05%
2018/02/02	2	84.10	0	0.00	84.10	2	4,464	0.04%
2018/02/01	0	0.00	10	84.55	85.00	-10	4,546	-0.22%
2018/01/31	8	83.16	0	0.00	83.40	8	4,596	0.17%
2018/01/30	3	83.80	0	0.00	83.50	3	4,616	0.06%
2018/01/29	6	84.50	0	0.00	84.50	6	4,613	0.13%
2018/01/26	1	86.00	0	0.00	85.60	1	4,648	0.02%
2018/01/25	2	86.70	0	0.00	86.70	2	4,642	0.04%
2018/01/24	11.1	86.09	10	86.00	86.50	1.1	4,754	0.02%
2018/01/23	5	86.50	0	0.00	86.20	5	4,991	0.10%
2018/01/22	2	86.70	1	86.50	86.90	1	5,056	0.02%
2018/01/19	2	88.30	4	87.75	87.40	-2	5,104	-0.04%
2018/01/18	3	87.20	0	0.00	86.70	3	5,113	0.06%
2018/01/16	0	0.00	5	86.60	86.50	-5	5,143	-0.10%
2018/01/12	0	0.00	5	85.70	85.60	-5	5,232	-0.10%
2018/01/10	2	84.00	4	84.10	84.10	-2	5,311	-0.04%
2018/01/09	8	85.99	5	86.20	85.50	3	5,335	0.06%
2018/01/08	0	0.00	1	85.40	85.30	-1	5,403	-0.02%
2018/01/05	5	85.00	0	0.00	85.30	5	5,519	0.09%
2018/01/03	0	0.00	0.1	85.20	85.10	-0.1	5,923	0.00%
2018/01/02	1	84.70	0	0.00	85.00	1	5,953	0.02%