鴻準 (2354)-第一金-安和券商分點個股進出

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
83.8
漲跌
▲0.9
漲幅
+1.09%
成交量
34,617張
產業
上市其他電子類股
1097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-安和券商分點個股進出

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-安和券商分點個股進出
第一金-安和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
2024/12/11	10.1	83.59	6	82.55	83.80	4.1	66,077	0.01%
2024/12/10	9.1	84.33	6.5	83.88	82.90	2.6	65,539	0.00%
2024/12/09	7	86.29	11	86.21	85.80	-4	64,737	-0.01%
2024/12/06	158.8	88.84	143	87.65	87.20	15.8	63,512	0.02%	大買/大賣/
2024/12/05	24.5	87.62	86.6	87.48	86.50	-62.1	60,410	-0.10%
2024/12/04	3	81.66	2	81.80	81.30	1	57,877	0.00%
2024/12/03	0.5	81.12	0	0.00	80.40	0.5	57,492	0.00%
2024/12/02	1.1	79.83	5	79.90	79.70	-4	57,183	-0.01%
2024/11/29	12.6	79.75	7	80.96	80.40	5.6	56,581	0.01%
2024/11/28	7	78.20	3	79.03	78.00	4	55,766	0.01%
2024/11/27	24.3	82.43	2	81.65	80.30	22.3	54,795	0.04%
2024/11/26	13.5	82.86	2	83.45	82.80	11.5	54,282	0.02%
2024/11/25	11	83.79	3	83.67	83.70	8	53,783	0.01%
2024/11/22	7	83.01	18	83.62	82.20	-11	52,824	-0.02%
2024/11/21	28.2	81.07	62	81.71	80.90	-33.8	51,554	-0.07%
2024/11/20	57.6	86.66	26	85.67	84.50	31.6	49,798	0.06%
2024/11/19	51	92.80	23	92.20	93.80	28	47,199	0.06%
2024/11/18	36	91.05	14	90.91	88.40	22	46,044	0.05%
2024/11/15	18.4	97.22	34.2	97.79	96.60	-15.8	44,209	-0.04%
2024/11/14	5.1	93.95	14	92.66	92.00	-8.9	40,840	-0.02%
2024/11/13	30	94.32	18	94.51	93.60	12	39,739	0.03%
2024/11/12	15	93.69	8	94.53	93.50	7	38,593	0.02%
2024/11/11	80	95.84	71.2	95.98	96.50	8.8	37,192	0.02%
2024/11/08	81	97.51	29	97.10	97.30	52	35,672	0.15%
2024/11/07	33	91.64	85	93.30	95.90	-52	32,558	-0.16%
2024/11/06	67	86.61	37	87.31	87.20	30	29,536	0.10%
2024/11/05	95.2	88.09	114	88.44	85.00	-18.8	27,356	-0.07%	大賣/
2024/11/04	38	84.57	49.5	83.34	86.90	-11.4	24,236	-0.05%
2024/11/01	102	79.99	91.1	80.69	81.50	10.9	21,657	0.05%	大買/
2024/10/30	31	79.25	59.7	78.41	80.60	-28.7	17,694	-0.16%
2024/10/29	3	71.17	4	72.38	73.30	-1	13,379	-0.01%
2024/10/28	17	73.22	22	74.29	71.80	-5	12,686	-0.04%
2024/10/25	3	71.80	8.1	72.38	72.70	-5	11,399	-0.04%
2024/10/24	78.1	71.56	111	71.67	69.80	-32.9	9,982	-0.33%	大賣/
2024/10/23	5	68.90	7	69.03	68.30	-2	8,139	-0.02%
2024/10/22	1	67.90	1	68.00	68.10	0	8,066	0.00%
2024/10/21	5	67.62	1	67.80	67.90	4	8,276	0.05%
2024/10/18	1	66.80	2	67.40	67.00	-1	8,378	-0.01%
2024/10/17	2	67.65	2	67.45	67.70	0	8,517	0.00%
2024/10/16	1	67.00	2	67.30	67.40	-1	8,646	-0.01%
2024/10/15	2	66.90	4	66.98	67.00	-2	8,725	-0.02%
2024/10/14	1	65.60	0	0.00	65.60	1	8,771	0.01%
2024/10/11	2	66.40	2	66.30	66.30	0	9,012	0.00%
2024/10/09	1	64.80	4	66.55	66.70	-3	9,491	-0.03%
2024/10/08	4	65.00	5	65.30	64.60	-1	9,785	-0.01%
2024/10/07	4	65.68	0	0.00	65.70	4	10,409	0.04%
2024/10/04	0	66.40	2	66.90	66.20	-2	11,083	-0.02%
2024/10/01	1	65.80	0	0.00	65.90	1	11,417	0.01%
2024/09/30	2	66.60	0	66.30	66.40	2	11,954	0.02%
2024/09/27	0	0.00	2	67.00	66.60	-2	12,095	-0.02%
2024/09/26	4	67.23	3	66.90	66.60	1	12,281	0.01%
2024/09/25	2	66.30	1	66.40	66.40	1	12,358	0.01%
2024/09/24	0	65.30	0	0.00	65.30	0	12,648	0.00%
2024/09/23	0	0.00	6	65.30	65.00	-6	12,902	-0.05%
2024/09/20	1	65.50	1	65.00	65.00	0	13,374	0.00%
2024/09/18	0	0.00	3	64.90	63.60	-3	14,173	-0.02%
2024/09/16	1	64.60	1	65.20	65.30	0	14,568	0.00%
2024/09/12	0	0.00	1	63.70	63.50	-1	15,795	-0.01%
2024/09/11	0	62.20	0	0.00	61.90	0	15,948	0.00%
2024/09/09	1	63.00	0	0.00	63.00	1	16,396	0.01%
2024/09/05	2	63.70	0	0.00	63.00	2	16,931	0.01%
2024/09/04	1	64.00	2	63.85	63.60	-1	17,201	-0.01%
2024/09/03	0	0.00	1	68.20	67.00	-1	17,347	-0.01%
2024/09/02	1	67.70	0	0.00	67.60	1	18,244	0.01%
2024/08/29	0	0.00	1	68.60	68.50	-1	20,014	0.00%
2024/08/28	2	68.60	1	69.10	69.00	1	21,194	0.00%
2024/08/26	0	0.00	1	68.80	68.10	-1	24,939	0.00%
2024/08/23	0	0.00	1	67.90	68.00	-1	26,976	0.00%
2024/08/22	0	0.00	2	67.85	67.60	-2	30,280	-0.01%
2024/08/21	8	68.98	5	68.60	68.60	3	31,636	0.01%
2024/08/20	6	70.03	56	68.66	69.70	-50	31,724	-0.16%
2024/08/19	49	66.17	18	65.20	65.40	31	31,881	0.10%
2024/08/16	12	64.23	2	64.70	64.40	10	31,873	0.03%
2024/08/15	0	0.00	2	62.70	62.80	-2	32,452	-0.01%
2024/08/14	10	62.40	0	0.00	62.60	10	32,660	0.03%
2024/08/13	1	61.50	2	62.15	62.60	-1	32,619	0.00%
2024/08/09	1	61.60	0	0.00	61.00	1	32,748	0.00%
2024/08/08	0	0.00	3	59.33	59.70	-3	32,750	-0.01%
2024/08/07	2	60.50	15	59.31	60.70	-13	32,744	-0.04%
2024/08/06	0	0.00	1	57.60	57.60	-1	32,681	0.00%
2024/08/05	16	57.99	2	59.70	57.90	14	32,661	0.04%
2024/08/02	2	64.60	0	0.00	64.30	2	32,547	0.01%
2024/08/01	2	66.70	6	66.32	66.80	-4	32,644	-0.01%
2024/07/30	1	65.20	1	63.60	64.90	0	32,950	0.00%
2024/07/29	1	63.70	0	0.00	63.70	1	32,946	0.00%
2024/07/26	3	62.63	2	64.10	64.40	1	32,993	0.00%
2024/07/23	1	65.30	3	65.33	65.10	-2	33,330	-0.01%
2024/07/22	12	65.77	11	66.00	64.30	1	33,406	0.00%
2024/07/19	12.1	67.77	0	0.00	67.50	12.1	33,335	0.04%
2024/07/17	2	70.50	0.1	71.00	70.40	1.9	34,191	0.01%
2024/07/16	11	69.54	6	69.95	69.50	5	34,142	0.01%
2024/07/15	0.4	71.00	0	0.00	70.60	0.4	34,127	0.00%
2024/07/12	2	72.30	7.1	71.96	71.50	-5.1	34,071	-0.01%
2024/07/11	17	73.61	12	73.78	73.00	5	33,970	0.01%
2024/07/10	0	0.00	30.2	73.10	73.10	-30.2	33,628	-0.09%
2024/07/09	4	72.78	16	72.95	72.00	-12	33,380	-0.04%
2024/07/08	15	72.63	32.5	72.96	71.60	-17.5	32,906	-0.05%
2024/07/05	3	70.37	12	70.19	71.50	-9	32,640	-0.03%
2024/07/04	49.4	68.94	14.4	69.55	70.10	35	32,616	0.11%
2024/07/03	2	67.90	1.4	68.23	67.50	0.6	32,408	0.00%
2024/07/02	42.2	68.41	0	0.00	67.60	42.2	32,567	0.13%
2024/07/01	2.1	70.99	8	70.86	70.40	-6	32,728	-0.02%
2024/06/28	109.5	72.17	104	72.66	71.30	5.5	33,047	0.02%	大買/大賣/
2024/06/26	30.1	73.35	88	72.47	72.30	-57.9	33,789	-0.17%
2024/06/25	52	71.18	66	72.43	73.40	-14	35,672	-0.04%
2024/06/24	20	70.51	12	70.28	70.30	8	36,126	0.02%
2024/06/21	7	71.19	4	71.43	71.80	3	36,166	0.01%
2024/06/20	7.5	70.39	57.2	71.32	72.20	-49.7	36,002	-0.14%
2024/06/19	1	68.60	1	68.90	68.00	0	35,568	0.00%
2024/06/18	2	68.20	3	68.40	68.20	-1	35,940	0.00%
2024/06/17	12	68.23	123	68.13	68.10	-111	36,938	-0.30%	大賣/鉅額交易
2024/06/14	3	68.60	4	68.60	68.70	-1	37,193	0.00%
2024/06/13	6.1	68.21	17	68.16	68.20	-10.9	37,283	-0.03%
2024/06/12	5	66.76	1	66.40	67.80	4	38,048	0.01%
2024/06/11	2.2	67.13	5	66.72	66.20	-2.8	38,536	-0.01%
2024/06/07	2	68.40	1	68.10	67.80	1	40,000	0.00%
2024/06/06	23	70.13	35	70.94	68.50	-12	40,154	-0.03%
2024/06/05	41	69.44	14	69.69	69.30	27	39,267	0.07%
2024/06/04	3	70.40	17	69.87	68.10	-14	38,356	-0.04%
2024/06/03	60.1	73.34	21	73.09	72.20	39.1	37,454	0.10%
2024/05/31	103	74.59	87	76.02	73.10	16	36,215	0.04%	大買/
2024/05/30	53	72.94	23.6	73.63	72.10	29.4	33,375	0.09%
2024/05/29	89.5	74.82	77	75.35	74.60	12.4	32,308	0.04%
2024/05/28	50.3	73.76	58	73.94	72.70	-7.7	30,144	-0.03%
2024/05/27	12	70.03	10	71.11	71.50	2	26,731	0.01%
2024/05/24	0	0.00	2	65.00	65.00	-2	25,224	-0.01%
2024/05/23	23.1	65.34	37	65.52	65.30	-14	24,805	-0.06%
2024/05/22	18	63.80	0	0.00	63.60	18	23,643	0.08%
2024/05/21	115	63.10	109.1	63.24	64.80	5.9	23,189	0.03%	大買/大賣/
2024/05/20	13.1	62.06	3	62.50	62.10	10.1	22,450	0.04%
2024/05/17	1	61.40	1	60.90	61.20	0	22,192	0.00%
2024/05/16	0	0.00	2	61.60	61.10	-2	22,142	-0.01%
2024/05/15	3	60.73	0	0.00	60.10	3	21,984	0.01%
2024/05/14	2	61.30	0	0.00	60.90	2	21,890	0.01%
2024/05/13	1	60.30	0	0.00	60.10	1	21,783	0.00%
2024/05/10	1	60.30	0	0.00	60.60	1	21,714	0.00%
2024/05/09	0	0.00	8	61.20	60.80	-8	21,626	-0.04%
2024/05/08	0	0.00	1	61.30	61.30	-1	21,452	0.00%
2024/05/07	1	62.20	1	61.70	61.70	0	21,360	0.00%
2024/05/06	3	62.43	13	62.51	62.10	-10	21,150	-0.05%
2024/05/03	0	61.80	16.2	61.35	60.70	-16.2	20,835	-0.08%
2024/05/02	0	61.00	3	60.97	60.70	-3	20,678	-0.01%
2024/04/30	5	62.70	3	61.60	61.60	2	20,587	0.01%
2024/04/29	111.1	63.02	3	63.23	62.40	108.1	20,438	0.53%	大買/鉅額交易
2024/04/26	1	62.10	2	61.80	61.40	-1	19,997	0.00%
2024/04/25	3	62.00	3	61.00	60.90	0	19,794	0.00%
2024/04/24	122	62.39	129.2	62.53	62.00	-7.2	19,592	-0.04%	大買/大賣/
2024/04/23	20	60.03	23	59.60	60.30	-3	18,907	-0.02%
2024/04/22	1	56.30	2	56.00	57.00	-1	18,438	-0.01%
2024/04/19	2.2	55.43	1	54.90	55.80	1.2	18,278	0.01%
2024/04/18	1.1	55.79	10	56.15	56.50	-9	18,105	-0.05%
2024/04/17	2	55.90	0	0.00	55.60	2	17,987	0.01%
2024/04/16	1	55.99	0.3	55.30	55.00	0.7	17,836	0.00%
2024/04/15	1	57.50	1	57.20	57.50	0	17,596	0.00%
2024/04/12	3	58.97	0	0.00	58.50	3	17,434	0.02%
2024/04/11	10	59.76	2	59.55	59.10	8	17,226	0.05%
2024/04/10	3	61.47	9	61.59	61.20	-6	16,729	-0.04%
2024/04/09	8	63.76	3	63.10	63.00	5	16,351	0.03%
2024/04/08	4	63.23	0	0.00	63.50	4	15,980	0.03%
2024/04/03	6	63.57	2	64.00	64.00	4	15,670	0.03%
2024/04/02	2	63.95	10	64.74	64.90	-8	15,264	-0.05%
2024/04/01	16	64.39	18	64.65	63.80	-2	14,706	-0.01%
2024/03/29	23	63.14	10	63.31	63.00	13	14,144	0.09%
2024/03/28	31.3	65.98	42	66.24	65.10	-10.7	13,289	-0.08%
2024/03/27	90	61.49	95.2	62.05	63.60	-5.2	10,914	-0.05%
2024/03/26	11.5	58.72	70	58.42	57.90	-58.5	9,790	-0.60%
2024/03/25	68.3	58.76	19	58.78	58.70	49.3	9,502	0.52%
2024/03/22	17	59.78	2	59.55	59.00	15	9,239	0.16%
2024/03/21	8	58.66	24	59.13	59.10	-16	8,698	-0.18%
2024/03/20	73	58.77	25	58.88	58.20	48	8,078	0.59%
2024/03/19	9	56.39	1	54.68	58.10	8	6,912	0.12%
2024/03/18	11	55.17	15	55.45	55.40	-4	6,431	-0.06%
2024/03/15	115	56.94	110	57.07	55.60	5	6,066	0.08%	大買/大賣/
2024/03/14	21.1	56.10	10	55.20	53.70	11.1	4,982	0.22%
2024/03/13	12.1	59.40	5.5	58.57	58.90	6.6	4,239	0.16%
2024/03/12	0	0.00	1.5	55.30	55.30	-1.5	2,479	-0.06%
2024/03/11	0	0.00	2	50.70	50.30	-2	2,126	-0.09%
2024/03/08	4	49.30	0	0.00	49.20	4	2,072	0.19%
2024/03/07	0	0.00	1	49.20	50.10	-1	2,041	-0.05%
2024/03/06	1	49.90	0	0.00	49.80	1	2,002	0.05%
2024/03/05	2	50.70	0	0.00	50.50	2	1,996	0.10%
2024/03/01	1	49.55	0	0.00	49.30	1	1,953	0.05%
2024/02/27	2	49.80	0	0.00	49.70	2	1,931	0.10%
2024/02/23	1	50.10	0	0.00	50.10	1	1,936	0.05%
2024/02/22	0	50.80	0	0.00	50.70	0	1,954	0.00%
2024/02/21	0	0.00	10	50.20	50.10	-10	1,946	-0.51%
2024/02/20	0.1	50.50	0	0.00	50.30	0.1	1,966	0.01%
2024/02/16	1	49.40	0	0.00	49.40	1	2,021	0.05%
2024/02/15	2	49.18	1	49.20	49.40	1	2,030	0.05%
2024/02/05	1	50.20	0	0.00	50.20	1	1,996	0.05%
2024/01/31	0	0.00	4	50.35	50.50	-4	2,013	-0.20%
2024/01/24	1	50.50	0	0.00	50.40	1	2,075	0.05%
2024/01/23	0	0.00	15	50.30	50.20	-15	2,131	-0.70%
2024/01/19	0	0.00	2	49.60	49.70	-2	2,183	-0.09%
2024/01/18	2	49.65	0	0.00	49.60	2	2,193	0.09%
2024/01/17	3	49.88	0	0.00	49.65	3	2,182	0.14%
2024/01/11	0	0.00	2	51.30	51.30	-2	2,241	-0.09%
2024/01/08	3	51.63	0	0.00	51.60	3	2,321	0.13%
2024/01/03	0	0.00	1	52.10	52.10	-1	2,429	-0.04%
2023/12/25	0	0.00	2	51.90	51.90	-2	2,740	-0.07%
2023/12/22	2	51.50	0	0.00	51.70	2	2,801	0.07%
2023/12/20	0	0.00	6	51.90	52.30	-6	2,890	-0.21%
2023/12/18	0	0.00	2	51.90	52.00	-2	3,097	-0.06%
2023/12/15	0	0.00	10	52.20	52.00	-10	3,417	-0.29%
2023/12/14	3	51.87	0	0.00	52.00	3	4,109	0.07%
2023/12/13	0	0.00	2	52.00	52.00	-2	4,243	-0.05%
2023/12/11	0	51.50	0	0.00	51.30	0	4,414	0.00%
2023/12/07	14	51.69	0	0.00	51.50	14	4,462	0.31%
2023/12/06	0	0.00	1	52.60	52.00	-1	4,460	-0.02%
2023/12/04	2	53.20	0	0.00	53.20	2	4,412	0.05%
2023/12/01	2	53.00	0	0.00	53.20	2	4,468	0.04%
2023/11/29	2	53.40	0.4	53.50	53.40	1.6	4,483	0.04%
2023/11/28	0	0.00	0.4	53.40	53.40	-0.4	4,543	-0.01%
2023/11/27	1	52.90	0	0.00	53.00	1	4,565	0.02%
2023/11/24	0	0.00	2	53.20	53.30	-2	4,557	-0.04%
2023/11/22	1	53.20	0	0.00	53.30	1	4,559	0.02%
2023/11/21	1	53.20	0	0.00	53.50	1	4,550	0.02%
2023/11/20	1	52.90	1	52.90	53.00	0	4,545	0.00%
2023/11/17	2	53.10	0	0.00	53.20	2	4,530	0.04%
2023/11/15	31	52.98	31	52.83	52.90	0	4,492	0.00%
2023/11/07	0	0.00	2	52.20	52.20	-2	4,501	-0.04%
2023/11/03	2	52.80	0	0.00	52.70	2	4,530	0.04%
2023/10/30	1	51.80	0	0.00	51.80	1	4,597	0.02%
2023/10/26	1	52.40	0	0.00	52.30	1	4,608	0.02%
2023/10/25	0	0.00	2	53.60	53.30	-2	4,628	-0.04%
2023/10/24	2	53.10	2	53.00	53.10	0	4,689	0.00%
2023/10/20	1	54.50	2	54.70	54.70	-1	5,472	-0.02%
2023/10/19	2	55.00	0	0.00	55.10	2	5,484	0.04%
2023/10/18	1	55.70	0	0.00	55.50	1	5,484	0.02%
2023/10/17	0	0.00	6	56.47	56.40	-6	5,440	-0.11%
2023/10/06	0	0.00	7	56.70	56.50	-7	5,731	-0.12%
2023/10/03	1	58.10	1	57.60	57.40	0	5,552	0.00%
2023/10/02	2	57.50	0	0.00	57.60	2	5,518	0.04%
2023/09/26	2	57.20	39	56.33	56.30	-37	5,403	-0.68%
2023/09/25	3	57.80	2	57.30	57.60	1	5,400	0.02%
2023/09/22	2	57.70	3.4	57.60	57.50	-1.4	5,379	-0.03%
2023/09/21	3	58.14	6	58.05	58.00	-3	5,321	-0.06%
2023/09/20	2	60.20	0	0.00	58.90	2	5,188	0.04%
2023/09/19	51	61.48	6	61.23	60.70	45	4,915	0.92%
2023/09/18	1	58.00	0	0.00	57.10	1	4,282	0.02%
2023/09/11	0	0.00	0	57.00	56.20	0	3,998	0.00%
2023/09/08	0	0.00	1	57.10	57.10	-1	4,071	-0.02%
2023/08/31	1	55.90	0	0.00	55.70	1	3,965	0.03%
2023/08/22	0	0.00	8	54.30	54.30	-8	4,121	-0.19%
2023/08/21	0	0.00	22	54.40	54.30	-22	4,116	-0.53%
2023/08/17	30	55.10	0	0.00	54.90	30	4,100	0.73%
2023/08/16	0	0.00	1	54.80	54.80	-1	4,072	-0.02%
2023/08/11	0	0.00	1	56.00	56.10	-1	4,036	-0.02%
2023/08/10	0	0.00	4	56.50	56.20	-4	4,024	-0.10%
2023/08/08	1	56.40	2	56.55	56.60	-1	3,967	-0.03%
2023/08/02	3	54.83	10	55.60	54.50	-7	3,906	-0.18%
2023/08/01	1	55.80	5	55.90	55.70	-4	3,843	-0.10%
2023/07/26	6	58.58	0	0.00	57.00	6	3,664	0.16%
2023/07/25	163	57.98	152	59.34	59.50	11	3,399	0.32%	大買/大賣/
2023/07/24	0	0.00	2	54.70	55.00	-2	2,796	-0.07%
2023/07/21	2	54.20	0	0.00	54.30	2	2,766	0.07%
2023/07/19	0	0.00	11	56.63	55.90	-11	2,738	-0.40%
2023/07/18	11	58.14	1	57.50	57.40	10	2,693	0.37%
2023/07/14	2	55.70	0	0.00	56.20	2	2,497	0.08%
2023/07/13	1	56.00	0	0.00	54.90	1	2,433	0.04%
2023/07/12	1	54.00	1	54.10	54.00	0	2,351	0.00%
2023/07/11	0	0.00	2	53.70	53.60	-2	2,347	-0.09%
2023/07/10	0	0.00	10	53.00	52.90	-10	2,354	-0.42%
2023/07/06	2	53.10	0	0.00	53.00	2	2,335	0.09%
2023/07/05	1	54.00	0	0.00	53.70	1	2,299	0.04%
2023/06/27	2	56.40	0	0.00	55.80	2	2,426	0.08%
2023/06/26	10	57.72	3	56.37	57.60	7	2,398	0.29%
2023/06/21	0.2	55.60	0	0.00	55.60	0.2	2,314	0.01%
2023/06/15	1	56.50	2	56.60	56.50	-1	2,246	-0.04%
2023/06/14	1	56.70	2	57.30	56.50	-1	2,238	-0.04%
2023/06/13	0	0.00	1	56.00	55.80	-1	2,150	-0.05%
2023/06/08	0	0.00	3	54.80	55.00	-3	2,106	-0.14%
2023/06/06	0	0.00	1	55.70	55.70	-1	2,168	-0.05%
2023/06/01	0	0.00	4	55.10	55.80	-4	2,232	-0.18%
2023/05/31	0	0.00	2	54.90	54.30	-2	2,170	-0.09%
2023/05/25	2	53.70	0	0.00	53.60	2	2,188	0.09%
2023/05/11	0	0.00	2	52.30	52.40	-2	2,424	-0.08%
2023/05/08	2	53.30	0	0.00	53.50	2	2,534	0.08%
2023/05/05	0	0.00	25	53.70	53.80	-25	2,636	-0.95%
2023/05/04	0	0.00	0	53.90	53.80	0	2,831	0.00%
2023/04/26	0	0.00	10	53.00	52.90	-10	3,288	-0.30%
2023/04/21	2	53.90	0	0.00	53.80	2	3,344	0.06%
2023/04/18	0	0.00	2	55.20	54.80	-2	3,409	-0.06%
2023/04/17	0	0.00	1	55.10	55.00	-1	3,409	-0.03%
2023/04/14	0	0.00	2	55.30	54.80	-2	3,409	-0.06%
2023/04/12	6.2	55.40	3	55.40	55.30	3.2	3,444	0.09%
2023/04/11	1	55.40	0	0.00	55.70	1	3,462	0.03%
2023/04/10	2	55.30	0	0.00	55.50	2	3,501	0.06%
2023/03/31	10	56.10	0	0.00	55.90	10	3,415	0.29%
2023/03/29	0	0.00	11	54.47	55.50	-11	3,342	-0.33%
2023/03/28	10	53.60	0	0.00	53.50	10	3,252	0.31%
2023/03/24	0	0.00	3	54.50	54.70	-3	3,272	-0.09%
2023/03/21	0	0.00	2	53.40	53.30	-2	3,332	-0.06%
2023/03/15	2	52.70	0	0.00	52.70	2	3,343	0.06%
2023/03/10	1	53.60	2	53.70	53.60	-1	3,664	-0.03%
2023/03/09	3	55.00	0	0.00	54.90	3	3,665	0.08%
2023/03/06	0	0.00	2	55.80	55.90	-2	3,654	-0.05%
2023/03/02	0	0.00	1	55.30	55.20	-1	3,633	-0.03%
2023/02/24	1	55.50	0	0.00	55.50	1	3,620	0.03%
2023/02/16	0	0.00	6	55.00	55.10	-6	3,670	-0.16%
2023/02/15	0	0.00	1	55.00	54.50	-1	3,743	-0.03%
2023/02/14	0	0.00	0.4	55.20	55.10	-0.4	3,728	-0.01%
2023/02/10	5	55.00	0	0.00	54.60	5	3,788	0.13%
2023/02/09	2	55.50	0	0.00	55.50	2	3,733	0.05%
2023/02/08	2	55.80	0	0.00	55.80	2	3,710	0.05%
2023/02/06	1	56.60	0	0.00	56.50	1	3,643	0.03%
2023/02/02	1	56.40	4	56.00	56.40	-3	3,504	-0.09%
2023/01/31	0	54.50	0	0.00	54.20	0	3,260	0.00%
2023/01/30	0	0.00	1	55.40	55.40	-1	3,155	-0.03%
2022/12/29	0	0.00	1	51.00	51.00	-1	2,841	-0.04%
2022/12/26	0	0.00	1	51.40	51.10	-1	2,790	-0.04%
2022/12/20	0	0.00	1	52.00	51.00	-1	2,826	-0.04%
2022/12/19	0	0.00	9	52.13	51.90	-9	2,840	-0.32%
2022/12/16	2	52.80	0	0.00	52.60	2	2,839	0.07%
2022/12/15	2	53.70	0	0.00	53.80	2	2,802	0.07%
2022/12/14	1	53.50	0	0.00	53.70	1	2,803	0.04%
2022/12/13	1	54.20	1	54.00	53.70	0	2,770	0.00%
2022/12/08	1	52.90	2	52.95	52.70	-1	2,718	-0.04%
2022/12/06	1	53.60	0	0.00	53.20	1	2,685	0.04%
2022/12/02	7	53.86	0	0.00	54.00	7	2,540	0.28%
2022/11/22	0	0.00	4	49.55	50.00	-4	2,324	-0.17%
2022/11/21	0	0.00	0	49.60	49.55	0	2,355	0.00%
2022/11/11	1	48.55	1	48.85	48.85	0	2,177	0.00%
2022/11/07	1	46.25	2	45.95	46.30	-1	2,114	-0.05%
2022/11/03	2	45.55	0	0.00	45.55	2	2,187	0.09%
2022/10/26	0	0.00	1	45.75	45.50	-1	2,227	-0.04%
2022/10/21	0	46.00	0	0.00	45.60	0	2,226	0.00%
2022/09/26	0	0.00	1	46.10	45.80	-1	2,514	-0.04%
2022/09/22	0	0.00	2	46.75	47.20	-2	2,734	-0.07%
2022/09/16	2	48.30	0	0.00	48.00	2	2,831	0.07%
2022/09/13	0	0.00	2	49.25	49.80	-2	2,901	-0.07%
2022/09/12	2	48.50	0	0.00	49.00	2	3,011	0.07%
2022/09/06	0	0.00	1	50.10	48.15	-1	3,297	-0.03%
2022/08/26	0	0.00	1	51.30	51.60	-1	3,781	-0.03%
2022/08/18	1	50.20	0	0.00	50.20	1	6,430	0.02%
2022/08/16	1	50.30	0	0.00	50.40	1	6,623	0.02%
2022/08/01	0	0.00	1	49.30	49.50	-1	7,140	-0.01%
2022/07/27	0	0.00	1	49.00	49.00	-1	7,182	-0.01%
2022/07/25	1	48.90	0	0.00	49.20	1	7,216	0.01%
2022/07/22	1	49.70	0	0.00	49.20	1	7,219	0.01%
2022/07/20	1	47.85	0	0.00	47.50	1	7,182	0.01%
2022/07/19	0	0.00	1	47.00	46.90	-1	7,176	-0.01%
2022/07/15	0.1	46.80	0	0.00	46.60	0.1	7,237	0.00%
2022/07/14	1	46.90	0	0.00	46.80	1	7,239	0.01%
2022/07/13	0	0.00	1	47.15	47.05	-1	7,246	-0.01%
2022/07/12	0	0.00	1	45.65	45.70	-1	7,211	-0.01%
2022/07/11	0	0.00	3	46.32	46.25	-3	7,196	-0.04%
2022/07/08	1.1	46.07	0	0.00	46.05	1.1	7,190	0.01%
2022/07/05	1	46.55	0	0.00	46.55	1	7,137	0.01%
2022/07/01	0	0.00	0	47.60	47.00	0	7,121	0.00%
2022/06/30	0	0.00	1	49.75	49.30	-1	7,040	-0.01%
2022/06/29	2	52.30	0	0.00	52.20	2	6,921	0.03%
2022/06/21	0	0.00	1	54.30	54.60	-1	6,830	-0.01%
2022/06/14	1	55.70	0	0.00	56.40	1	6,485	0.02%
2022/06/10	1	56.70	0	0.00	56.40	1	6,353	0.02%
2022/06/09	1	56.40	0	0.00	56.40	1	6,310	0.02%
2022/06/07	3	56.50	0	0.00	56.20	3	6,155	0.05%
2022/06/01	6	56.47	2	55.90	56.00	4	5,706	0.07%
2022/05/31	0	0.00	2	55.40	54.60	-2	5,360	-0.04%
2022/05/30	2	54.00	1	53.90	54.30	1	3,832	0.03%
2022/05/27	1	54.50	1	54.90	54.60	0	3,693	0.00%
2022/05/26	1	54.10	0	0.00	54.40	1	3,640	0.03%
2022/05/25	2	54.40	2	54.40	54.40	0	3,678	0.00%
2022/05/24	1	53.40	1	53.80	53.20	0	3,683	0.00%
2022/05/23	1	55.00	0	0.00	53.80	1	3,696	0.03%
2022/05/17	2	54.80	12	55.00	54.90	-10	3,578	-0.28%
2022/04/25	0	0.00	1	59.60	59.50	-1	3,530	-0.03%
2022/04/22	1	59.60	0	0.00	60.60	1	3,496	0.03%
2022/04/21	1	60.50	0	0.00	60.70	1	3,469	0.03%
2022/04/20	0	0.00	1	60.80	60.50	-1	3,461	-0.03%
2022/04/11	0	0.00	5	60.30	60.20	-5	3,787	-0.13%
2022/04/08	5	61.00	0	0.00	60.80	5	3,784	0.13%
2022/04/06	1	62.30	0	0.00	61.80	1	3,737	0.03%
2022/03/10	14	62.93	14	62.70	63.00	0	3,775	0.00%
2022/03/07	0	0.00	2	61.80	62.60	-2	3,803	-0.05%
2022/03/04	2	63.70	0	0.00	63.70	2	3,830	0.05%
2022/03/02	0	0.00	2	64.70	64.80	-2	3,932	-0.05%
2022/03/01	4	65.23	6	64.92	64.80	-2	3,908	-0.05%
2022/02/25	0	0.00	1	63.20	63.80	-1	3,836	-0.03%
2022/02/24	4	63.95	4	63.95	63.70	0	3,779	0.00%
2022/02/23	3	64.57	0	0.00	64.60	3	3,696	0.08%
2022/02/16	0	0.00	3.9	62.52	62.90	-3.9	3,852	-0.10%
2022/02/14	3	62.40	2	62.10	62.30	1	4,021	0.02%
2022/02/11	1	62.70	0	0.00	63.30	1	4,071	0.02%
2022/02/10	0	0.00	3	63.20	63.60	-3	4,106	-0.07%
2022/02/09	0	0.00	9	61.30	61.40	-9	4,034	-0.22%
2022/02/08	10	60.60	1	61.30	61.10	9	4,088	0.22%
2022/02/07	1	59.90	0	0.00	60.20	1	4,198	0.02%
2022/01/25	1	60.50	0	0.00	60.40	1	4,375	0.02%
2022/01/24	1.1	61.51	2	61.80	61.50	-1	4,369	-0.02%
2022/01/21	0.1	62.20	0.1	61.60	62.00	0	4,417	0.00%
2022/01/20	1	61.70	0	0.00	62.00	1	4,457	0.02%
2022/01/18	1	63.00	0	0.00	62.60	1	4,506	0.02%
2022/01/17	3	62.23	0	0.00	62.40	3	4,573	0.07%
2022/01/12	0	0.00	15	62.86	63.30	-15	4,944	-0.30%
2022/01/11	1	63.20	0	0.00	63.40	1	5,062	0.02%
2022/01/06	3	65.60	1	65.30	65.70	2	5,601	0.04%
2022/01/05	6	66.05	0	0.00	66.20	6	5,650	0.11%
2021/12/29	0	0.00	1	64.90	64.90	-1	6,247	-0.02%
2021/12/28	0	0.00	2	64.80	65.00	-2	6,623	-0.03%
2021/12/27	0	0.00	6	64.83	65.00	-6	7,234	-0.08%
2021/12/23	0	0.00	5	64.60	64.60	-5	7,932	-0.06%
2021/12/21	0	0.00	4	64.00	64.10	-4	8,253	-0.05%
2021/12/20	5	63.60	0	0.00	63.60	5	8,387	0.06%
2021/12/10	2	65.50	5	65.50	65.30	-3	9,585	-0.03%
2021/12/09	1	64.40	1	65.10	65.20	0	9,552	0.00%
2021/12/08	7	64.50	0	0.00	64.30	7	9,529	0.07%
2021/12/07	5	64.30	0	0.00	64.30	5	9,514	0.05%
2021/12/03	1	64.50	2	64.45	64.40	-1	9,490	-0.01%
2021/12/02	1	64.40	0	0.00	64.30	1	9,489	0.01%
2021/12/01	0	0.00	9	64.90	64.90	-9	9,490	-0.09%
2021/11/30	6	65.23	1	65.30	65.20	5	9,519	0.05%
2021/11/29	1	64.00	1	64.40	65.00	0	9,497	0.00%
2021/11/26	1	65.10	0	0.00	65.10	1	9,469	0.01%
2021/11/23	0	0.00	3	66.53	66.60	-3	9,460	-0.03%
2021/11/22	1	66.80	0	0.00	67.10	1	9,442	0.01%
2021/11/17	1.1	66.94	0	0.00	66.90	1.1	9,682	0.01%
2021/11/16	0	0.00	2	67.00	67.30	-2	9,779	-0.02%
2021/11/15	0	0.00	1	68.20	68.00	-1	9,836	-0.01%
2021/11/12	1	69.00	0	0.00	68.90	1	9,928	0.01%
2021/11/11	0	0.00	13	69.70	69.30	-13	9,930	-0.13%
2021/11/10	2	70.15	20	70.05	70.20	-18	9,851	-0.18%
2021/11/09	0	0.00	3	69.80	69.60	-3	9,853	-0.03%
2021/11/08	0	0.00	5	69.72	69.60	-5	9,847	-0.05%
2021/11/05	1	69.60	1	69.60	70.00	0	9,845	0.00%
2021/11/04	22	70.92	22	70.13	70.00	0	9,782	0.00%
2021/11/03	1	69.60	0	0.00	69.80	1	9,643	0.01%
2021/11/02	3	69.50	3.3	69.72	69.10	-0.3	9,609	0.00%
2021/10/28	2	68.75	2	68.20	68.60	0	9,393	0.00%
2021/10/27	3	67.57	1	67.80	67.70	2	9,316	0.02%
2021/10/26	2	68.10	2	68.30	68.00	0	9,311	0.00%
2021/10/22	2	67.90	2	67.50	67.90	0	9,259	0.00%
2021/10/21	3	67.10	1	67.60	66.50	2	9,213	0.02%
2021/10/20	2	67.65	2.1	67.96	67.90	-0.1	9,154	0.00%
2021/10/19	6	68.52	0	0.00	68.00	6	9,037	0.07%
2021/10/18	3	70.33	6.7	69.73	68.70	-3.7	8,913	-0.04%
2021/10/15	1.1	70.76	14	70.64	70.80	-13	8,729	-0.15%
2021/10/14	5	69.36	2	68.55	68.50	3	8,527	0.04%
2021/10/13	1	68.20	0	0.00	69.00	1	8,468	0.01%
2021/10/12	8.7	68.59	1.1	67.94	67.90	7.7	8,397	0.09%
2021/10/08	13	70.11	18	70.08	70.10	-5	8,305	-0.06%
2021/10/07	2	69.35	9	69.41	69.40	-7	8,151	-0.09%
2021/10/06	2.4	69.34	11.2	70.54	68.30	-8.7	8,078	-0.11%
2021/10/05	26.2	70.23	11	70.84	71.20	15.2	7,773	0.19%
2021/10/04	7	70.70	16.1	70.42	70.90	-9.1	7,414	-0.12%
2021/10/01	16	68.72	17	68.73	67.60	-1	6,842	-0.01%
2021/09/30	24	70.97	15.5	71.21	70.30	8.5	6,600	0.13%
2021/09/29	4	68.55	2	68.50	68.70	2	6,218	0.03%
2021/09/28	3	68.57	2	69.30	69.40	1	6,209	0.02%
2021/09/27	4	68.68	3	68.63	68.80	1	6,058	0.02%
2021/09/24	3	69.13	10.4	68.99	68.70	-7.4	5,961	-0.12%
2021/09/23	0	0.00	8	66.46	68.00	-8	5,645	-0.14%
2021/09/22	5.4	65.46	0	0.00	66.20	5.4	5,330	0.10%
2021/09/17	0	0.00	2	65.90	66.50	-2	5,240	-0.04%
2021/09/15	3	65.47	0	0.00	65.00	3	5,073	0.06%
2021/09/10	1	63.50	0	0.00	63.50	1	4,890	0.02%
2021/09/09	0	0.00	10	63.20	63.50	-10	5,004	-0.20%
2021/09/08	10	63.00	10.2	64.19	62.90	-0.2	5,002	0.00%
2021/09/06	1.1	64.44	1	64.30	64.00	0.1	4,946	0.00%
2021/09/02	2	64.70	0	0.00	64.20	2	4,909	0.04%
2021/09/01	0	0.00	1	65.80	65.60	-1	4,851	-0.02%
2021/08/26	2	64.90	1	65.10	65.70	1	4,919	0.02%
2021/08/25	1	65.50	0	0.00	65.70	1	5,051	0.02%
2021/08/24	11	66.88	0	0.00	65.70	11	5,050	0.22%
2021/08/23	2.2	67.37	1	67.00	67.30	1.2	5,006	0.02%
2021/08/20	2	66.20	12	65.92	65.90	-10	4,871	-0.21%
2021/08/18	0	0.00	1	64.50	66.80	-1	4,610	-0.02%
2021/08/17	1	64.40	1.3	64.22	64.40	-0.3	4,482	-0.01%
2021/08/16	0	0.00	0.5	64.00	63.90	-0.5	4,440	-0.01%
2021/08/12	1	64.40	0	0.00	63.80	1	4,405	0.02%
2021/08/09	1	62.60	0	0.00	62.80	1	4,608	0.02%
2021/08/06	0	0.00	6	63.60	63.70	-6	4,665	-0.13%
2021/08/05	0	0.00	1	63.00	63.20	-1	4,772	-0.02%
2021/08/04	1	62.00	0	0.00	62.10	1	4,972	0.02%
2021/08/03	1	61.90	0	0.00	62.30	1	5,070	0.02%
2021/07/30	0	0.00	0	61.90	61.60	0	5,173	0.00%
2021/07/27	1	63.00	0	0.00	62.50	1	5,499	0.02%
2021/07/26	2	62.25	0	0.00	63.10	2	5,680	0.04%
2021/07/21	0.5	64.20	0	0.00	63.00	0.5	5,794	0.01%
2021/07/20	2.1	64.41	0	0.00	64.20	2.1	5,755	0.04%
2021/07/16	0.5	66.90	0	0.00	66.50	0.5	5,967	0.01%
2021/07/15	1	67.10	11	66.78	66.70	-10	6,086	-0.16%
2021/07/13	0	0.00	10	66.60	66.10	-10	6,153	-0.16%
2021/07/12	0	0.00	5	65.70	65.80	-5	6,170	-0.08%
2021/07/08	0	0.00	1	65.30	65.50	-1	6,399	-0.02%
2021/07/05	10	66.87	30	66.00	67.00	-20	6,628	-0.30%
2021/07/02	0	0.00	5	64.64	65.00	-5	6,607	-0.08%
2021/06/30	3	65.90	0	0.00	65.70	3	6,760	0.04%
2021/06/28	0	0.00	1	65.10	65.30	-1	7,157	-0.01%
2021/06/25	0	0.00	5	65.70	65.60	-5	7,238	-0.07%
2021/06/24	0	0.00	1	65.60	65.40	-1	7,302	-0.01%
2021/06/23	5	65.00	0	0.00	65.10	5	7,422	0.07%
2021/06/21	1	64.40	0	0.00	64.20	1	7,891	0.01%
2021/06/17	1	64.80	0	0.00	65.00	1	9,076	0.01%
2021/06/11	0	0.00	0.1	65.10	64.90	-0.1	10,415	0.00%
2021/06/09	0.1	64.40	1	63.40	63.40	-0.9	10,719	-0.01%
2021/06/08	1	64.20	0	0.00	64.40	1	11,187	0.01%
2021/06/07	0	0.00	1	63.30	63.50	-1	11,381	-0.01%
2021/06/02	17	66.53	5	65.60	65.90	12	11,547	0.10%
2021/06/01	25	65.80	26	66.30	66.40	-1	11,512	-0.01%
2021/05/28	1	65.20	0	0.00	64.60	1	11,746	0.01%
2021/05/27	0	0.00	0.4	64.20	64.00	-0.4	11,840	0.00%
2021/05/19	1	62.00	0	0.00	62.10	1	13,616	0.01%
2021/05/18	3	62.20	1	62.60	62.70	2	13,799	0.01%
2021/05/17	0	0.00	1	58.20	57.80	-1	13,988	-0.01%
2021/05/14	1	62.00	0	0.00	60.90	1	14,093	0.01%
2021/05/12	30	58.00	4	60.25	59.80	26	14,679	0.18%
2021/05/11	1	63.00	12	61.95	62.00	-11	15,153	-0.07%
2021/05/10	1	65.30	0	0.00	65.40	1	15,223	0.01%
2021/05/07	0.8	66.20	0	0.00	66.20	0.8	15,477	0.00%
2021/05/06	1	63.80	4	63.95	64.40	-3	15,780	-0.02%
2021/05/05	0	0.00	10	65.20	63.60	-10	16,217	-0.06%
2021/05/04	3	64.87	2	64.75	64.20	1	16,250	0.01%
2021/05/03	5	66.40	8	66.53	66.70	-3	16,320	-0.02%
2021/04/29	1.1	69.13	0	0.00	69.00	1.1	16,341	0.01%
2021/04/28	7	70.30	21	69.89	69.70	-14	16,457	-0.09%
2021/04/27	28	70.91	0	0.00	70.70	28	16,704	0.17%
2021/04/26	0.2	69.90	0	0.00	69.60	0.2	16,916	0.00%
2021/04/22	1	70.40	11	70.05	69.30	-10	19,364	-0.05%
2021/04/21	2	70.80	0	0.00	70.80	2	21,177	0.01%
2021/04/20	0	0.00	1	71.20	71.00	-1	23,422	0.00%
2021/04/19	2	71.05	0	0.00	71.10	2	24,127	0.01%
2021/04/16	0	0.00	4	71.40	71.70	-4	24,288	-0.02%
2021/04/15	1	70.20	0	0.00	70.80	1	24,357	0.00%
2021/04/12	1	71.80	1	72.30	72.10	0	24,572	0.00%
2021/04/08	0	0.00	2	72.30	72.30	-2	24,687	-0.01%
2021/04/07	8	72.58	7	73.00	73.10	1	24,603	0.00%
2021/04/06	1	72.20	0	0.00	72.10	1	24,526	0.00%
2021/04/01	2	71.90	5	71.80	71.90	-3	24,495	-0.01%
2021/03/31	2.3	72.81	1	72.50	72.60	1.3	24,416	0.01%
2021/03/30	0	0.00	1	74.30	74.80	-1	24,191	0.00%
2021/03/29	0	0.00	1	74.20	74.10	-1	24,121	0.00%
2021/03/26	3	73.87	10	73.82	73.80	-7	24,108	-0.03%
2021/03/25	11	74.11	17	75.25	74.10	-6	24,013	-0.02%
2021/03/24	2	75.45	1	76.60	75.40	1	23,836	0.00%
2021/03/23	12	76.92	12	76.24	76.10	0	23,564	0.00%
2021/03/22	2	72.60	4	73.60	74.00	-2	22,465	-0.01%
2021/03/19	11.2	73.28	1	73.40	73.00	10.2	22,308	0.05%
2021/03/18	24	74.66	0.2	74.90	74.80	23.8	22,105	0.11%
2021/03/17	12	75.13	17.4	74.45	73.40	-5.4	21,765	-0.02%
2021/03/16	11	72.40	5	72.90	72.50	6	21,200	0.03%
2021/03/15	12	72.75	3	72.70	72.80	9	21,150	0.04%
2021/03/12	20	72.90	3	72.83	73.30	17	21,192	0.08%
2021/03/11	26	71.10	20	71.10	71.30	6	21,120	0.03%
2021/03/10	0	0.00	1	69.70	69.60	-1	20,960	0.00%
2021/03/09	2	68.70	1	68.20	69.00	1	20,933	0.00%
2021/03/08	1.2	69.48	0	0.00	69.00	1.2	20,785	0.01%
2021/03/04	1	70.50	1	71.00	70.50	0	20,660	0.00%
2021/03/03	2	69.75	2	70.65	70.80	0	20,431	0.00%
2021/02/26	2	70.25	0	0.00	70.00	2	20,163	0.01%
2021/02/25	1	71.50	0	0.00	71.30	1	19,931	0.01%
2021/02/24	6	71.82	28.1	71.65	70.60	-22.1	19,489	-0.11%
2021/02/23	0	0.00	3	69.63	69.70	-3	18,843	-0.02%
2021/02/22	17	70.41	15	69.90	69.70	2	18,685	0.01%
2021/02/19	1	68.90	30	68.80	69.40	-29	18,424	-0.16%
2021/02/18	3	69.97	0	0.00	70.20	3	18,213	0.02%
2021/02/17	34.1	69.64	12	69.70	69.90	22.1	17,982	0.12%
2021/02/05	0.1	71.50	0	0.00	70.40	0.1	17,708	0.00%
2021/02/04	1	70.80	10	71.04	70.40	-9	17,457	-0.05%
2021/02/03	10	73.10	1	72.50	72.50	9	17,039	0.05%
2021/02/02	21	74.88	0	0.00	73.60	21	16,672	0.13%
2021/02/01	12	74.42	3	73.07	74.90	9	15,953	0.06%
2021/01/29	10	75.65	21	75.59	74.80	-11	15,757	-0.07%
2021/01/28	23	76.11	2	77.25	77.20	21	15,459	0.14%
2021/01/27	2	77.60	12	77.13	78.20	-10	15,072	-0.07%
2021/01/26	1	74.50	10	75.00	74.40	-9	14,563	-0.06%
2021/01/25	2	75.55	4	76.83	75.30	-2	14,395	-0.01%
2021/01/22	4	74.35	7	74.50	75.60	-3	14,088	-0.02%
2021/01/21	5.1	73.48	4	72.73	72.50	1.1	13,851	0.01%
2021/01/20	5	74.80	5	73.60	72.10	0	13,646	0.00%
2021/01/19	4	75.70	22	76.77	76.00	-18	13,299	-0.14%
2021/01/18	54	74.92	51	74.41	77.30	3	12,960	0.02%
2021/01/15	94	76.18	164.3	76.32	75.60	-70.3	11,917	-0.59%	大賣/
2021/01/14	70.1	75.55	71	76.10	76.90	-1	10,349	-0.01%
2021/01/13	87	69.32	77	69.96	72.80	10	8,308	0.12%
2021/01/12	109	67.70	5	67.70	67.70	104	5,923	1.76%	大買/鉅額交易
2021/01/11	4	61.60	0	0.00	61.60	4	5,142	0.08%
2021/01/08	6	55.40	0	0.00	56.00	6	4,890	0.12%
2021/01/06	6	56.03	7	57.73	55.70	-1	4,613	-0.02%
2021/01/05	13	56.34	1	55.80	56.10	12	4,309	0.28%
2021/01/04	0	0.00	2	54.60	55.60	-2	4,071	-0.05%
2020/12/30	0	0.00	4	53.50	53.60	-4	3,760	-0.11%
2020/12/29	1	53.60	0	0.00	53.40	1	3,724	0.03%
2020/12/25	1.8	54.06	6	53.52	53.70	-4.2	3,627	-0.12%
2020/12/24	7	53.14	1	52.90	52.70	6	3,521	0.17%
2020/12/23	1	52.00	0	0.00	52.10	1	3,454	0.03%
2020/12/21	0	0.00	1	52.20	52.20	-1	3,413	-0.03%
2020/12/18	17	52.29	0	0.00	51.90	17	3,403	0.50%
2020/12/17	1	52.50	0	0.00	52.60	1	3,360	0.03%
2020/12/16	0	0.00	1	52.50	52.90	-1	3,354	-0.03%
2020/12/15	26	52.32	3	52.37	52.00	23	3,341	0.69%
2020/12/11	1	52.80	1	53.10	53.00	0	3,205	0.00%
2020/12/10	1	53.60	0.4	53.90	53.20	0.6	3,128	0.02%
2020/12/09	0	0.00	6	54.97	54.70	-6	2,998	-0.20%
2020/12/08	4	55.15	0	0.00	54.70	4	2,877	0.14%
2020/12/07	8	55.34	8	53.50	56.30	0	2,632	0.00%
2020/12/04	0.4	52.00	1	52.30	52.50	-0.6	2,227	-0.03%
2020/12/01	3	52.40	0	0.00	52.40	3	2,123	0.14%
2020/11/27	0	0.00	1	52.20	52.10	-1	2,002	-0.05%
2020/11/20	0	0.00	1.1	52.00	52.10	-1.1	1,960	-0.05%
2020/11/17	2	51.35	0	0.00	51.30	2	1,939	0.10%
2020/11/13	0	0.00	5.5	51.74	51.00	-5.5	1,988	-0.28%
2020/11/12	0	0.00	1	52.00	52.30	-1	1,946	-0.05%
2020/11/10	0	0.00	2	51.90	51.60	-2	1,934	-0.10%
2020/11/05	0	0.00	1	51.40	51.20	-1	1,984	-0.05%
2020/10/28	4	50.93	0	0.00	51.00	4	2,052	0.19%
2020/10/16	0	0.00	1	51.50	51.20	-1	2,420	-0.04%
2020/10/14	0	0.00	1	52.00	51.80	-1	2,580	-0.04%
2020/10/13	1	51.90	0	0.00	52.00	1	2,672	0.04%
2020/09/29	1	51.60	0	0.00	51.30	1	2,956	0.03%
2020/09/25	0	0.00	3	50.07	50.40	-3	3,081	-0.10%
2020/09/24	5	50.20	0	0.00	50.30	5	3,106	0.16%
2020/09/23	2	51.20	0	0.00	51.40	2	3,069	0.07%
2020/09/22	1	52.30	0	0.00	52.00	1	3,132	0.03%
2020/09/18	1	52.90	1	52.90	52.60	0	3,183	0.00%
2020/09/15	0	0.00	1	52.90	53.20	-1	3,260	-0.03%
2020/09/14	1	52.50	0	0.00	52.80	1	3,342	0.03%
2020/09/07	1	52.50	0	0.00	52.70	1	3,443	0.03%
2020/08/27	0	0.00	1	53.30	53.10	-1	3,529	-0.03%
2020/08/12	0	0.00	1	53.50	53.60	-1	3,485	-0.03%
2020/08/11	1	53.90	0	0.00	53.70	1	3,501	0.03%
2020/08/07	0.2	54.30	0	0.00	54.30	0.2	3,561	0.01%
2020/08/05	0	0.00	1	54.90	54.50	-1	3,592	-0.03%
2020/08/04	30	53.93	0	0.00	54.50	30	3,614	0.83%
2020/07/30	0.3	54.60	0	0.00	54.80	0.3	3,669	0.01%
2020/07/29	0.2	53.70	0	0.00	53.70	0.2	3,676	0.01%
2020/07/24	1	54.80	0	0.00	54.20	1	3,912	0.03%
2020/07/22	8.5	57.94	7	57.91	58.00	1.5	3,845	0.04%
2020/07/21	0	0.00	4	57.03	57.60	-4	3,757	-0.11%
2020/07/20	1	56.90	0	0.00	56.90	1	3,695	0.03%
2020/07/17	1	57.90	0	0.00	57.70	1	3,632	0.03%
2020/07/13	1	57.90	0	0.00	58.00	1	3,522	0.03%
2020/07/10	2	57.25	0	0.00	57.10	2	3,528	0.06%
2020/07/07	1	58.00	0	0.00	57.90	1	3,496	0.03%
2020/07/01	0	0.00	8	57.26	57.00	-8	3,542	-0.23%
2020/06/30	1	55.90	1	56.30	56.50	0	3,455	0.00%
2020/06/29	0	0.00	3	55.37	55.20	-3	3,419	-0.09%
2020/06/24	11	55.83	1	55.90	55.90	10	3,392	0.29%
2020/06/23	0	0.00	2	54.80	54.70	-2	3,334	-0.06%
2020/06/19	1	54.10	0	0.00	54.10	1	3,365	0.03%
2020/06/17	0	0.00	1	54.60	54.50	-1	3,313	-0.03%
2020/06/16	0	0.00	1	54.60	54.10	-1	3,379	-0.03%
2020/06/15	2	53.35	0	0.00	53.10	2	3,485	0.06%
2020/06/12	1	53.70	0	0.00	53.80	1	3,523	0.03%
2020/06/11	2	54.55	0	0.00	54.50	2	3,600	0.06%
2020/06/10	0	0.00	1	55.70	55.70	-1	3,628	-0.03%
2020/06/09	3	55.53	0	0.00	55.40	3	3,744	0.08%
2020/06/08	0	0.00	1	55.80	55.80	-1	3,846	-0.03%
2020/06/05	0.1	55.50	2	55.80	55.50	-1.9	3,834	-0.05%
2020/06/04	2	55.00	0	0.00	55.20	2	3,822	0.05%
2020/06/02	1	54.50	1	54.60	54.30	0	3,837	0.00%
2020/05/29	1	53.30	0	0.00	53.90	1	3,823	0.03%
2020/05/27	1	54.50	0.1	54.30	54.30	0.9	3,829	0.02%
2020/05/26	0	0.00	1	53.80	54.00	-1	3,853	-0.03%
2020/05/25	1	52.50	0	0.00	53.20	1	3,859	0.03%
2020/05/19	0	0.00	1	54.30	54.50	-1	3,843	-0.03%
2020/05/18	1	53.90	0	0.00	53.70	1	3,845	0.03%
2020/05/06	0	0.00	3	55.97	55.50	-3	3,663	-0.08%
2020/04/30	13	58.05	0	0.00	57.60	13	3,581	0.36%
2020/04/17	0	0.00	1	55.00	54.50	-1	3,472	-0.03%
2020/04/15	2	54.45	0	0.00	54.50	2	3,391	0.06%
2020/04/13	5	54.10	0	0.00	53.50	5	3,353	0.15%
2020/04/08	2	52.50	2	52.40	53.40	0	3,239	0.00%
2020/04/07	0	0.00	1	50.80	51.20	-1	3,189	-0.03%
2020/04/01	1.1	49.23	0	0.00	49.00	1.1	3,164	0.03%
2020/03/20	0	0.00	6	49.20	49.50	-6	3,220	-0.19%
2020/03/19	23	48.46	47	46.34	46.20	-24	3,172	-0.76%
2020/03/18	15	50.13	3	50.43	50.00	12	3,119	0.38%
2020/03/17	10	50.05	1	50.70	51.00	9	3,177	0.28%
2020/03/16	0	0.00	1	51.80	52.00	-1	3,134	-0.03%
2020/03/13	0	0.00	10	50.41	53.30	-10	3,082	-0.32%
2020/03/12	0	0.00	2	54.30	55.20	-2	2,982	-0.07%
2020/03/05	0	0.00	1	59.90	59.90	-1	2,843	-0.04%
2020/02/25	0	0.00	1	60.00	59.90	-1	2,870	-0.03%
2020/02/24	1	60.00	0	0.00	60.10	1	2,888	0.03%
2020/02/11	0	0.00	0.4	61.00	60.60	-0.4	3,095	-0.01%
2020/02/05	1	61.00	15	60.90	61.00	-14	3,438	-0.41%
2020/01/31	0	0.00	1	60.80	60.50	-1	3,521	-0.03%
2020/01/16	5	65.16	0	0.00	65.20	5	3,385	0.15%
2020/01/14	2	65.50	0	0.00	65.60	2	3,430	0.06%
2020/01/09	3	64.70	0	0.00	64.80	3	3,479	0.09%
2020/01/08	1	64.60	0	0.00	64.30	1	3,487	0.03%
2020/01/03	0	0.00	1	66.50	66.60	-1	3,467	-0.03%
2019/12/26	0	0.00	1	67.30	67.00	-1	3,489	-0.03%
2019/12/25	1	67.30	0	0.00	67.50	1	3,498	0.03%
2019/12/23	1	67.00	1	67.70	67.60	0	3,526	0.00%
2019/12/20	1	68.00	0	0.00	67.60	1	3,554	0.03%
2019/12/18	0	0.00	1	69.20	69.10	-1	3,545	-0.03%
2019/12/17	1	68.40	0	0.00	68.80	1	3,610	0.03%
2019/12/16	0	0.00	1	69.90	69.20	-1	3,592	-0.03%
2019/12/02	1	66.70	0	0.00	66.80	1	3,372	0.03%
2019/11/07	0	0.00	18	66.50	66.70	-18	3,104	-0.58%
2019/11/06	1	67.50	1	68.00	67.50	0	3,073	0.00%
2019/11/05	0	0.00	0.5	68.70	68.90	-0.5	3,033	-0.02%
2019/11/01	1	66.00	0	0.00	67.30	1	2,808	0.04%
2019/10/28	0	0.00	30	64.90	64.90	-30	2,706	-1.11%
2019/10/25	0	0.00	0	64.70	64.70	0	2,717	0.00%
2019/10/22	0	0.00	3	65.80	65.70	-3	2,779	-0.11%
2019/10/21	48	65.63	0	0.00	65.60	48	2,781	1.73%
2019/10/18	0	0.00	3	65.03	65.10	-3	2,783	-0.11%
2019/10/17	3	65.10	0	0.00	65.20	3	2,780	0.11%
2019/10/16	0	0.00	0.1	64.20	64.50	-0.1	2,760	0.00%
2019/10/04	1	64.40	0	0.00	64.80	1	2,897	0.03%
2019/09/11	0	0.00	1	63.40	63.60	-1	2,484	-0.04%
2019/09/06	0.2	63.40	1	63.60	63.40	-0.8	2,511	-0.03%
2019/09/05	0	0.00	7.1	63.20	63.30	-7.1	2,502	-0.28%
2019/09/03	1	62.50	301	62.73	62.50	-300	2,487	-12.06%	大賣/鉅額交易
2019/08/28	1	62.40	0	0.00	62.20	1	2,465	0.04%
2019/08/23	0	0.00	0.1	64.30	64.30	-0.1	2,455	0.00%
2019/08/21	0	0.00	1	63.10	63.30	-1	2,467	-0.04%
2019/08/19	0	0.00	0.3	62.50	62.30	-0.3	2,435	-0.01%
2019/08/15	0	0.00	0.2	61.40	61.40	-0.2	2,422	-0.01%
2019/08/14	0	0.00	1	62.30	61.30	-1	2,408	-0.04%
2019/08/02	1	61.60	0	0.00	61.30	1	2,362	0.04%
2019/07/24	0	66.80	0	0.00	66.70	0	2,282	0.00%
2019/07/17	0	0.00	2	67.05	66.80	-2	2,178	-0.09%
2019/07/15	0	0.00	2	65.90	66.10	-2	2,153	-0.09%
2019/07/12	1	66.50	0	0.00	66.10	1	2,251	0.04%
2019/07/02	0	0.00	1	64.00	64.10	-1	2,604	-0.04%
2019/06/26	1	63.40	0	0.00	63.20	1	2,897	0.03%
2019/06/13	1	62.00	0	0.00	61.90	1	2,889	0.03%
2019/06/06	0	0.00	2	61.10	61.10	-2	3,063	-0.07%
2019/05/30	2	60.95	0	0.00	60.90	2	3,080	0.06%
2019/05/23	0.1	60.80	0	0.00	60.70	0.1	3,155	0.00%
2019/05/20	0	0.00	1	61.00	61.00	-1	3,164	-0.03%
2019/04/22	0	0.00	4	69.40	69.50	-4	3,237	-0.12%
2019/04/19	0	0.00	1	69.90	70.00	-1	3,250	-0.03%
2019/04/18	0	0.00	2	73.10	71.10	-2	3,247	-0.06%
2019/04/17	0	0.00	1	71.70	72.00	-1	3,148	-0.03%
2019/04/15	1	70.60	1.9	70.28	71.10	-0.9	3,044	-0.03%
2019/04/12	0	0.00	3	68.37	68.50	-3	2,972	-0.10%
2019/04/10	2	67.50	0	0.00	67.30	2	2,869	0.07%
2019/04/08	0	0.00	2	66.70	66.70	-2	2,753	-0.07%
2019/04/02	3	65.07	0	0.00	64.80	3	2,605	0.12%
2019/04/01	0	0.00	6	64.52	63.80	-6	2,515	-0.24%
2019/03/29	1	61.50	0	0.00	61.50	1	2,361	0.04%
2019/03/28	2	62.00	0	0.00	62.00	2	2,322	0.09%
2019/03/19	0	0.00	2	62.90	63.00	-2	2,303	-0.09%
2019/02/26	2	63.10	3	63.27	62.60	-1	2,632	-0.04%
2019/02/22	4	62.13	0	0.00	62.30	4	2,616	0.15%
2019/02/19	1	60.50	0	0.00	60.90	1	2,671	0.04%
2019/01/17	0	0.00	1	57.80	57.90	-1	2,715	-0.04%
2019/01/16	1	57.90	0	0.00	57.80	1	2,703	0.04%
2019/01/11	1	58.20	0	0.00	58.30	1	2,732	0.04%
2019/01/07	0	0.00	2.6	59.15	58.90	-2.6	2,715	-0.10%
2018/12/18	1	60.00	0	0.00	60.30	1	3,029	0.03%
2018/12/13	0	0.00	1	60.60	61.30	-1	3,065	-0.03%
2018/12/12	0	0.00	1	60.20	61.00	-1	3,043	-0.03%
2018/12/11	1	59.50	0	0.00	59.80	1	3,016	0.03%
2018/12/06	0	0.00	1	60.70	61.50	-1	3,007	-0.03%
2018/12/05	3	61.87	0	0.00	62.00	3	2,967	0.10%
2018/12/03	0	0.00	2	62.70	63.30	-2	3,000	-0.07%
2018/11/30	1	61.10	0	0.00	62.20	1	2,962	0.03%
2018/11/29	1	62.10	0.3	61.70	61.30	0.7	2,796	0.02%
2018/11/27	0	0.00	4	61.10	61.20	-4	2,710	-0.15%
2018/11/26	0	0.00	3	62.17	61.60	-3	2,706	-0.11%
2018/11/23	1	60.60	0	0.00	60.90	1	2,716	0.04%
2018/11/22	0	0.00	1	61.50	61.20	-1	2,728	-0.04%
2018/11/21	1	60.80	0	0.00	61.20	1	2,730	0.04%
2018/11/20	0	0.00	2	61.90	61.80	-2	2,690	-0.07%
2018/11/16	2	62.30	0	0.00	62.50	2	2,639	0.08%
2018/11/15	2	62.65	0	0.00	62.90	2	2,650	0.08%
2018/11/13	0	0.00	1	62.10	65.20	-1	2,602	-0.04%
2018/11/12	0	0.00	12	65.13	64.20	-12	2,577	-0.47%
2018/11/07	1	66.70	2	66.75	66.90	-1	2,589	-0.04%
2018/11/06	0	0.00	2	66.00	66.40	-2	2,609	-0.08%
2018/10/31	0	0.00	1	65.20	65.60	-1	2,634	-0.04%
2018/10/30	1	64.20	0	0.00	64.40	1	2,628	0.04%
2018/10/23	3	66.07	0	0.00	65.00	3	2,615	0.11%
2018/10/22	1	67.80	2	67.80	68.30	-1	2,592	-0.04%
2018/10/19	1	66.50	0	0.00	67.10	1	2,599	0.04%
2018/10/16	1	65.30	0	0.00	65.20	1	2,760	0.04%
2018/10/12	0	0.00	1	65.30	65.60	-1	2,817	-0.04%
2018/10/11	14	64.50	0	0.00	64.00	14	2,844	0.49%
2018/09/26	1	74.50	0	0.00	74.80	1	2,749	0.04%
2018/09/25	0	0.00	1	74.70	74.50	-1	2,751	-0.04%
2018/09/19	1	73.60	0	0.00	73.90	1	2,749	0.04%
2018/09/17	3	73.77	0	0.00	73.70	3	2,772	0.11%
2018/09/13	0	0.00	1	74.30	74.30	-1	2,800	-0.04%
2018/09/12	2	73.60	0	0.00	73.20	2	2,804	0.07%
2018/09/11	5	73.50	0	0.00	74.90	5	2,780	0.18%
2018/09/10	1	73.50	0	0.00	73.50	1	2,801	0.04%
2018/09/04	1	78.20	0	0.00	78.20	1	2,742	0.04%
2018/09/03	1	78.00	0	0.00	77.90	1	2,730	0.04%
2018/08/30	0	0.00	2	78.00	77.90	-2	2,780	-0.07%
2018/08/29	0	0.00	1	78.50	78.10	-1	2,803	-0.04%
2018/08/24	0	0.00	1	77.10	77.20	-1	2,795	-0.04%
2018/08/22	0	0.00	1	77.90	77.70	-1	2,907	-0.03%
2018/08/15	0	0.00	5	74.10	73.50	-5	2,892	-0.17%
2018/08/14	3	74.00	0	0.00	74.40	3	2,884	0.10%
2018/08/13	18	75.92	0	0.00	75.80	18	2,874	0.63%
2018/08/10	1	77.50	0	0.00	77.60	1	2,860	0.03%
2018/08/09	1	77.70	0	0.00	77.10	1	2,871	0.03%
2018/07/30	0	0.00	1	76.40	76.40	-1	2,933	-0.03%
2018/07/27	2	75.60	0	0.00	75.60	2	2,917	0.07%
2018/07/26	16	75.60	0	0.00	76.30	16	2,895	0.55%
2018/07/25	2	76.10	0	0.00	75.80	2	2,889	0.07%
2018/07/24	0	0.00	32	79.61	80.00	-32	2,837	-1.13%
2018/07/20	0	0.00	1	78.30	78.30	-1	2,691	-0.04%
2018/07/19	0	0.00	1	78.50	78.40	-1	2,671	-0.04%
2018/07/18	0	0.00	1	77.50	77.50	-1	2,648	-0.04%
2018/07/16	0	0.00	2	75.80	75.50	-2	2,560	-0.08%
2018/07/13	2	74.80	0	0.00	75.20	2	2,578	0.08%
2018/07/10	0	0.00	100	73.46	73.60	-100	2,630	-3.80%
2018/07/03	0.1	73.10	0	0.00	73.00	0.1	2,744	0.00%
2018/06/28	0	0.00	1	72.50	72.30	-1	2,698	-0.04%
2018/06/22	1	73.60	0	0.00	73.30	1	2,716	0.04%
2018/06/14	2	75.40	0	0.00	75.40	2	2,675	0.07%
2018/06/13	0	0.00	1	76.80	76.90	-1	2,662	-0.04%
2018/06/06	1	76.50	1	77.10	77.00	0	2,826	0.00%
2018/06/04	0	0.00	1	75.70	75.50	-1	2,800	-0.04%
2018/05/29	0	0.00	1.1	75.40	75.40	-1.1	2,733	-0.04%
2018/05/28	2	75.60	0.9	75.90	75.70	1.1	2,782	0.04%
2018/05/23	1	73.50	0	0.00	73.30	1	2,769	0.04%
2018/05/10	0	0.00	2	76.60	76.60	-2	3,081	-0.06%
2018/05/09	2	76.00	0	0.00	76.40	2	3,120	0.06%
2018/05/08	0	0.00	1	76.10	75.80	-1	3,151	-0.03%
2018/04/25	0	0.00	4	74.00	74.90	-4	3,411	-0.12%
2018/04/24	1	73.20	2	73.80	72.80	-1	3,429	-0.03%
2018/04/23	0	0.00	1	75.40	74.90	-1	3,419	-0.03%
2018/04/19	1	76.00	0	0.00	76.90	1	3,439	0.03%
2018/04/18	2	76.65	0	0.00	76.30	2	3,440	0.06%
2018/04/17	2	77.70	0	0.00	77.50	2	3,405	0.06%
2018/04/13	1	78.70	0	0.00	78.50	1	3,451	0.03%
2018/04/03	1	78.20	0	0.00	78.20	1	3,371	0.03%
2018/03/30	0	0.00	1	80.00	80.00	-1	3,364	-0.03%
2018/03/29	0	0.00	3	78.30	78.10	-3	3,343	-0.09%
2018/03/28	0	0.00	2	78.30	78.40	-2	3,356	-0.06%
2018/03/26	1	78.00	0	0.00	78.00	1	3,427	0.03%
2018/03/23	1	78.00	0	0.00	78.40	1	3,463	0.03%
2018/03/21	1	79.70	0	0.00	79.90	1	3,443	0.03%
2018/03/16	3	79.10	1	79.20	79.10	2	3,490	0.06%
2018/03/14	30	80.00	0	0.00	80.10	30	3,435	0.87%
2018/03/13	5	81.94	2	81.25	81.70	3	3,424	0.09%
2018/03/07	1	79.50	0	0.00	78.90	1	3,486	0.03%
2018/02/26	0	0.00	5	80.00	79.90	-5	3,930	-0.13%
2018/02/22	5	78.80	1	79.10	79.00	4	4,008	0.10%
2018/02/21	1	79.40	0	0.00	80.30	1	3,997	0.03%
2018/02/09	0	0.00	1	76.50	78.50	-1	4,084	-0.02%
2018/02/07	1	80.70	0	0.00	80.30	1	4,252	0.02%
2018/02/06	2	80.30	2	80.30	78.70	0	4,506	0.00%
2018/02/02	0	0.00	1	84.00	84.10	-1	4,464	-0.02%
2018/02/01	0	0.00	3	84.30	85.00	-3	4,546	-0.07%
2018/01/31	1	83.50	0	0.00	83.40	1	4,596	0.02%
2018/01/30	2	84.10	0	0.00	83.50	2	4,616	0.04%
2018/01/26	2	85.30	0	0.00	85.60	2	4,648	0.04%
2018/01/25	3	86.40	0	0.00	86.70	3	4,642	0.06%
2018/01/24	2	85.90	0	0.00	86.50	2	4,754	0.04%
2018/01/22	1	86.20	0	0.00	86.90	1	5,056	0.02%
2018/01/19	0	0.00	1	88.60	87.40	-1	5,104	-0.02%
2018/01/18	0	0.00	2	87.60	86.70	-2	5,113	-0.04%
2018/01/17	12	86.52	20	87.00	87.00	-8	5,111	-0.16%
2018/01/16	0	0.00	1	86.50	86.50	-1	5,143	-0.02%
2018/01/15	1	86.00	0	0.00	86.20	1	5,168	0.02%
2018/01/11	0	0.00	0	84.60	84.60	0	5,265	0.00%
2018/01/10	2	84.30	0	0.00	84.10	2	5,311	0.04%
2018/01/09	0	0.00	1	85.70	85.50	-1	5,335	-0.02%
2018/01/08	1	85.30	0	0.00	85.30	1	5,403	0.02%
2018/01/05	0	0.00	50	84.50	85.30	-50	5,519	-0.91%