鴻準 (2354)-元大-六合券商分點個股進出

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
82.2
漲跌
▲1.3
漲幅
+1.61%
成交量
85,055張
產業
上市其他電子類股
1091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－元大-六合券商分點個股進出

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

元大-六合券商分點個股進出
元大-六合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
2024/11/22	44.6	83.20	40.5	83.11	82.20	4.1	52,824	0.01%
2024/11/21	50	81.90	59.4	82.18	80.90	-9.4	51,554	-0.02%
2024/11/20	197.1	86.51	210.7	88.15	84.50	-13.6	49,798	-0.03%	大買/大賣/
2024/11/19	47.5	92.12	56.5	92.32	93.80	-8.9	47,199	-0.02%
2024/11/18	69.2	92.94	37.1	92.47	88.40	32.1	46,044	0.07%
2024/11/15	259.1	97.32	123.2	97.71	96.60	135.9	44,209	0.31%	大買/大賣/鉅額交易
2024/11/14	27.3	93.50	20	93.04	92.00	7.3	40,840	0.02%
2024/11/13	39	94.44	29.2	94.37	93.60	9.8	39,739	0.02%
2024/11/12	41.5	93.97	156.2	94.10	93.50	-114.7	38,593	-0.30%	大賣/鉅額交易
2024/11/11	102	97.04	42.4	96.40	96.50	59.7	37,192	0.16%	大買/
2024/11/08	132	97.64	119.4	97.68	97.30	12.6	35,672	0.04%	大買/大賣/
2024/11/07	28.1	94.28	278.7	94.80	95.90	-250.6	32,558	-0.77%	大賣/鉅額交易
2024/11/06	114.1	86.62	104.2	87.34	87.20	9.9	29,536	0.03%	大買/大賣/
2024/11/05	114	87.76	88.2	88.40	85.00	25.8	27,356	0.09%	大買/
2024/11/04	65.1	85.55	72.7	84.65	86.90	-7.6	24,236	-0.03%
2024/11/01	156.3	80.05	143.8	80.35	81.50	12.5	21,657	0.06%	大買/大賣/
2024/10/30	76	78.03	296	78.84	80.60	-219.9	17,694	-1.24%	大賣/鉅額交易
2024/10/29	6.1	71.73	21	72.49	73.30	-15	13,379	-0.11%
2024/10/28	25.2	73.44	33.8	73.81	71.80	-8.6	12,686	-0.07%
2024/10/25	16.2	72.62	75.9	72.38	72.70	-59.7	11,399	-0.52%
2024/10/24	159.4	72.32	203.2	71.27	69.80	-43.8	9,982	-0.44%	大買/大賣/
2024/10/23	26.5	68.35	3.1	68.69	68.30	23.4	8,139	0.29%
2024/10/22	15	67.63	26	68.06	68.10	-11	8,066	-0.14%
2024/10/21	10.1	67.54	1	67.40	67.90	9.1	8,276	0.11%
2024/10/18	3	67.03	1	66.80	67.00	2	8,378	0.02%
2024/10/17	25.2	67.61	20	67.94	67.70	5.2	8,517	0.06%
2024/10/16	5	67.24	2	67.15	67.40	3	8,646	0.03%
2024/10/15	2.2	67.09	15	67.02	67.00	-12.8	8,725	-0.15%
2024/10/14	11	65.50	12	65.72	65.60	-1	8,771	-0.01%
2024/10/11	38	66.44	5	66.54	66.30	33	9,012	0.37%
2024/10/09	14	65.20	9	65.97	66.70	5	9,491	0.05%
2024/10/08	1.1	65.00	17	65.13	64.60	-15.9	9,785	-0.16%
2024/10/07	3	65.67	39	65.98	65.70	-36	10,409	-0.35%
2024/10/04	11	66.86	11	67.34	66.20	0	11,083	0.00%
2024/10/01	6	65.55	0.1	66.00	65.90	5.9	11,417	0.05%
2024/09/30	2	66.25	1.2	66.44	66.40	0.8	11,954	0.01%
2024/09/27	26.1	66.83	8	66.71	66.60	18.1	12,095	0.15%
2024/09/26	17	67.32	26	67.38	66.60	-9	12,281	-0.07%
2024/09/25	7.1	66.27	8	66.23	66.40	-0.9	12,358	-0.01%
2024/09/24	10.1	65.08	7	65.27	65.30	3.1	12,648	0.02%
2024/09/23	10.1	65.60	0	0.00	65.00	10.1	12,902	0.08%
2024/09/20	1.4	65.06	10	65.56	65.00	-8.7	13,374	-0.06%
2024/09/19	16.6	64.31	12	64.66	64.70	4.6	13,953	0.03%
2024/09/18	3.1	63.83	0	0.00	63.60	3.1	14,173	0.02%
2024/09/16	2.7	64.61	3	65.20	65.30	-0.3	14,568	0.00%
2024/09/13	1.4	63.82	1	64.20	64.30	0.4	15,514	0.00%
2024/09/12	0.3	63.13	8	63.60	63.50	-7.7	15,795	-0.05%
2024/09/11	4.5	61.85	0	0.00	61.90	4.5	15,948	0.03%
2024/09/10	0	62.32	1	61.20	61.60	-1	16,171	-0.01%
2024/09/09	0.6	62.15	0	0.00	63.00	0.6	16,396	0.00%
2024/09/06	1	62.41	1.5	63.27	63.10	-0.5	16,704	0.00%
2024/09/05	4	63.92	0	0.00	63.00	4	16,931	0.02%
2024/09/04	11.4	63.27	4.5	63.97	63.60	6.9	17,201	0.04%
2024/09/03	1.1	67.16	0	0.00	67.00	1.1	17,347	0.01%
2024/09/02	20	68.55	1	68.00	67.60	19	18,244	0.10%
2024/08/30	1.6	68.45	11	68.82	68.40	-9.4	19,128	-0.05%
2024/08/29	3.2	68.11	3	68.50	68.50	0.2	20,014	0.00%
2024/08/28	17.1	68.58	25	68.92	69.00	-7.9	21,194	-0.04%
2024/08/27	7.4	68.05	6	68.30	68.40	1.4	23,925	0.01%
2024/08/26	5	68.34	23.4	68.68	68.10	-18.4	24,939	-0.07%
2024/08/23	16.2	66.75	9.1	67.47	68.00	7.2	26,976	0.03%
2024/08/22	32	68.23	8	68.96	67.60	24	30,280	0.08%
2024/08/21	11.1	68.81	15	68.90	68.60	-3.9	31,636	-0.01%
2024/08/20	33.3	69.44	111.1	69.21	69.70	-77.8	31,724	-0.25%	大賣/
2024/08/19	32.1	65.80	6	65.38	65.40	26.1	31,881	0.08%
2024/08/16	3	63.53	13.2	64.30	64.40	-10.1	31,873	-0.03%
2024/08/15	1	62.81	2	62.90	62.80	-1	32,452	0.00%
2024/08/14	14.2	62.84	16	62.75	62.60	-1.8	32,660	-0.01%
2024/08/13	1	62.59	0	0.00	62.60	1	32,619	0.00%
2024/08/12	7	61.79	7	61.70	61.70	0	32,714	0.00%
2024/08/09	5	61.30	4	61.75	61.00	1	32,748	0.00%
2024/08/08	2	59.50	0	0.00	59.70	2	32,750	0.01%
2024/08/07	8.2	59.47	12	59.79	60.70	-3.8	32,744	-0.01%
2024/08/06	6	57.28	6	56.64	57.60	0	32,681	0.00%
2024/08/05	22	59.05	8.8	57.94	57.90	13.3	32,661	0.04%
2024/08/02	9	64.63	0	0.00	64.30	9	32,547	0.03%
2024/08/01	8.1	66.18	8	66.84	66.80	0.1	32,644	0.00%
2024/07/31	0	65.70	0	0.00	65.30	0	32,853	0.00%
2024/07/30	0.1	63.54	6	63.73	64.90	-6	32,950	-0.02%
2024/07/29	11	64.35	1	63.80	63.70	10	32,946	0.03%
2024/07/26	12.4	64.12	37	63.99	64.40	-24.6	32,993	-0.07%
2024/07/23	21	65.14	6	65.18	65.10	15	33,330	0.04%
2024/07/22	12.9	65.67	4	65.50	64.30	8.9	33,406	0.03%
2024/07/19	22	67.75	35	67.87	67.50	-13	33,335	-0.04%
2024/07/18	26.2	69.05	1.1	68.87	68.90	25.1	33,891	0.07%
2024/07/17	0	0.00	0.3	71.07	70.40	-0.3	34,191	0.00%
2024/07/16	26	70.29	4.5	70.58	69.50	21.5	34,142	0.06%
2024/07/15	8	71.23	1.1	71.16	70.60	6.9	34,127	0.02%
2024/07/12	10	71.99	26.2	71.98	71.50	-16.1	34,071	-0.05%
2024/07/11	68	73.78	19	73.78	73.00	49	33,970	0.14%
2024/07/10	18	73.04	42	72.85	73.10	-24	33,628	-0.07%
2024/07/09	55.2	72.25	60	72.28	72.00	-4.8	33,380	-0.01%
2024/07/08	99.6	72.52	59.5	72.55	71.60	40.1	32,906	0.12%
2024/07/05	22.2	71.17	10	70.43	71.50	12.2	32,640	0.04%
2024/07/04	16	69.90	25.2	70.26	70.10	-9.2	32,616	-0.03%
2024/07/03	62	68.11	0	0.00	67.50	62	32,408	0.19%
2024/07/02	12.5	68.94	2	68.40	67.60	10.5	32,567	0.03%
2024/07/01	12	70.86	19.4	70.75	70.40	-7.3	32,728	-0.02%
2024/06/28	27.1	71.80	29	71.72	71.30	-1.9	33,047	-0.01%
2024/06/27	17	71.16	5.5	70.68	70.60	11.5	33,231	0.03%
2024/06/26	36.1	72.56	8	72.90	72.30	28.1	33,789	0.08%
2024/06/25	21.1	72.24	22.5	72.06	73.40	-1.5	35,672	0.00%
2024/06/24	7	70.53	9	70.21	70.30	-2	36,126	-0.01%
2024/06/21	8	71.24	9	71.32	71.80	-1	36,166	0.00%
2024/06/20	24.1	71.20	34	71.07	72.20	-9.9	36,002	-0.03%
2024/06/19	25	68.76	6	68.80	68.00	19	35,568	0.05%
2024/06/18	9.1	68.66	9	68.84	68.20	0.1	35,940	0.00%
2024/06/17	5	68.56	10	68.06	68.10	-5	36,938	-0.01%
2024/06/14	7.3	68.92	14	68.56	68.70	-6.7	37,193	-0.02%
2024/06/13	23	68.10	48	67.74	68.20	-25	37,283	-0.07%
2024/06/12	13	66.89	11.1	67.18	67.80	1.9	38,048	0.00%
2024/06/11	9.3	66.76	11	66.24	66.20	-1.7	38,536	0.00%
2024/06/07	16.2	68.45	37	67.96	67.80	-20.8	40,000	-0.05%
2024/06/06	19.5	69.52	15	69.97	68.50	4.5	40,154	0.01%
2024/06/05	34.1	69.31	64	69.78	69.30	-29.9	39,267	-0.08%
2024/06/04	32	69.63	33	70.28	68.10	-1	38,356	0.00%
2024/06/03	56.7	73.52	176.5	72.86	72.20	-119.9	37,454	-0.32%	大賣/鉅額交易
2024/05/31	243.8	75.23	75.3	75.68	73.10	168.5	36,215	0.47%	大買/鉅額交易
2024/05/30	42.1	73.08	39.1	72.48	72.10	3	33,375	0.01%
2024/05/29	158.1	75.00	190.8	75.19	74.60	-32.8	32,308	-0.10%	大買/大賣/
2024/05/28	226	74.01	156.7	73.93	72.70	69.3	30,144	0.23%	大買/大賣/
2024/05/27	24	70.48	69.8	71.17	71.50	-45.8	26,731	-0.17%
2024/05/24	22.1	64.52	16	64.71	65.00	6.1	25,224	0.02%
2024/05/23	22.2	65.52	41.3	65.70	65.30	-19.1	24,805	-0.08%
2024/05/22	16.2	63.80	6	63.92	63.60	10.2	23,643	0.04%
2024/05/21	11.2	63.74	44.5	63.84	64.80	-33.3	23,189	-0.14%
2024/05/20	5.3	61.74	12	62.29	62.10	-6.7	22,450	-0.03%
2024/05/17	4	60.90	6	61.13	61.20	-2	22,192	-0.01%
2024/05/16	10	61.55	12	61.20	61.10	-2	22,142	-0.01%
2024/05/15	9.4	60.16	2	59.70	60.10	7.4	21,984	0.03%
2024/05/14	3.2	60.56	3	60.83	60.90	0.2	21,890	0.00%
2024/05/13	7.1	59.95	12	60.30	60.10	-4.9	21,783	-0.02%
2024/05/10	4.6	60.26	5.1	60.56	60.60	-0.5	21,714	0.00%
2024/05/09	24.3	61.91	5.2	61.76	60.80	19.1	21,626	0.09%
2024/05/08	11	61.31	3	61.30	61.30	8	21,452	0.04%
2024/05/07	4.3	61.65	4.1	61.50	61.70	0.1	21,360	0.00%
2024/05/06	28	62.01	17	61.87	62.10	11	21,150	0.05%
2024/05/03	8	61.17	3	61.67	60.70	5	20,835	0.02%
2024/05/02	4	60.68	4.1	60.71	60.70	-0.1	20,678	0.00%
2024/04/30	4	62.48	2	62.00	61.60	2	20,587	0.01%
2024/04/29	11	62.94	16	63.12	62.40	-5	20,438	-0.02%
2024/04/26	7	61.81	8	61.58	61.40	-1	19,997	-0.01%
2024/04/25	16.5	61.56	14	61.05	60.90	2.5	19,794	0.01%
2024/04/24	70	61.63	20	62.01	62.00	50	19,592	0.26%
2024/04/23	7.1	59.21	66	60.30	60.30	-58.9	18,907	-0.31%
2024/04/22	2	56.05	7	56.34	57.00	-5	18,438	-0.03%
2024/04/19	9.2	55.04	2	55.80	55.80	7.2	18,278	0.04%
2024/04/18	0.1	56.04	3	56.13	56.50	-3	18,105	-0.02%
2024/04/17	7	55.59	1	55.90	55.60	6	17,987	0.03%
2024/04/16	8	55.21	4	55.15	55.00	4	17,836	0.02%
2024/04/15	3	57.57	2	57.75	57.50	1	17,596	0.01%
2024/04/12	15.3	58.60	7	58.74	58.50	8.3	17,434	0.05%
2024/04/11	29.2	59.24	5	59.32	59.10	24.2	17,226	0.14%
2024/04/10	45	61.46	13.7	62.36	61.20	31.3	16,729	0.19%
2024/04/09	22.1	63.57	10	63.22	63.00	12.1	16,351	0.07%
2024/04/08	16.1	62.86	10	63.41	63.50	6.1	15,980	0.04%
2024/04/03	16	63.33	10	63.77	64.00	6	15,670	0.04%
2024/04/02	30.1	64.00	65	64.41	64.90	-34.9	15,264	-0.23%
2024/04/01	66.1	64.55	87	64.10	63.80	-20.9	14,706	-0.14%
2024/03/29	49.6	63.64	27.7	63.33	63.00	21.8	14,144	0.15%
2024/03/28	182.7	66.01	179.3	66.09	65.10	3.4	13,289	0.03%	大買/大賣/
2024/03/27	14.1	61.78	40.1	62.80	63.60	-26	10,914	-0.24%
2024/03/26	25.4	58.35	8.1	58.85	57.90	17.2	9,790	0.18%
2024/03/25	7.4	58.29	6	58.87	58.70	1.4	9,502	0.02%
2024/03/22	31.1	59.32	15	59.67	59.00	16.1	9,239	0.17%
2024/03/21	49.7	58.87	48	59.36	59.10	1.7	8,698	0.02%
2024/03/20	75.5	59.12	44	59.20	58.20	31.5	8,078	0.39%
2024/03/19	5.4	56.07	7	57.10	58.10	-1.6	6,912	-0.02%
2024/03/18	25.1	54.91	12	54.93	55.40	13.1	6,431	0.20%
2024/03/15	32.1	56.74	22	56.90	55.60	10.1	6,066	0.17%
2024/03/14	27	54.65	11.2	55.34	53.70	15.8	4,982	0.32%
2024/03/13	28	58.65	69.3	60.04	58.90	-41.2	4,239	-0.97%
2024/03/12	6	52.63	26	54.39	55.30	-20	2,479	-0.81%
2024/03/11	5.1	48.95	0	0.00	50.30	5.1	2,126	0.24%
2024/03/08	5	49.30	0	0.00	49.20	5	2,072	0.24%
2024/03/07	0.2	50.10	0	0.00	50.10	0.2	2,041	0.01%
2024/03/06	0	0.00	4	50.00	49.80	-4	2,002	-0.20%
2024/03/05	10	50.60	0	0.00	50.50	10	1,996	0.50%
2024/03/04	0	0.00	1.1	50.01	50.00	-1.1	1,969	-0.06%
2024/02/16	0	0.00	18	49.40	49.40	-18	2,021	-0.89%
2024/01/31	0	50.50	1	50.20	50.50	-1	2,013	-0.05%
2024/01/25	0	0.00	0	50.60	50.60	0	2,055	0.00%
2024/01/17	1	49.81	3	50.00	49.65	-2	2,182	-0.09%
2024/01/12	1	51.30	0	0.00	51.40	1	2,207	0.05%
2024/01/10	0	0.00	3	51.00	51.20	-3	2,301	-0.13%
2024/01/05	1	51.80	0	0.00	51.80	1	2,331	0.04%
2024/01/04	1	51.90	0	0.00	51.90	1	2,373	0.04%
2023/12/29	0	53.20	4	53.18	53.10	-4	2,580	-0.15%
2023/12/28	0.2	52.62	0	0.00	52.70	0.2	2,568	0.01%
2023/12/27	2	52.30	0.2	52.50	52.40	1.8	2,601	0.07%
2023/12/26	0	0.00	1	52.20	52.20	-1	2,665	-0.04%
2023/12/25	1	52.00	1	51.90	51.90	0	2,740	0.00%
2023/12/20	2	51.95	0	0.00	52.30	2	2,890	0.07%
2023/12/15	0	0.00	1	52.00	52.00	-1	3,417	-0.03%
2023/12/14	1	51.81	0	52.00	52.00	1	4,109	0.03%
2023/12/13	1	51.80	4	52.03	52.00	-3	4,243	-0.07%
2023/12/12	2	51.35	2	51.20	51.30	0	4,373	0.00%
2023/12/11	1	51.30	1	51.20	51.30	0	4,414	0.00%
2023/12/08	1.1	51.61	5	51.60	51.60	-3.9	4,421	-0.09%
2023/12/07	4	51.95	3	51.90	51.50	1	4,462	0.02%
2023/12/06	3	52.07	0	0.00	52.00	3	4,460	0.07%
2023/12/05	0.1	53.60	0	0.00	53.10	0.1	4,399	0.00%
2023/11/30	1	53.30	0	0.00	53.30	1	4,461	0.02%
2023/11/22	1	53.30	0	0.00	53.30	1	4,559	0.02%
2023/11/21	1	53.10	0	0.00	53.50	1	4,550	0.02%
2023/11/17	0	0.00	3	53.00	53.20	-3	4,530	-0.07%
2023/11/15	0	0.00	2	52.95	52.90	-2	4,492	-0.04%
2023/11/13	2	52.30	0	0.00	52.30	2	4,457	0.04%
2023/11/09	1	52.60	6	52.33	52.30	-5	4,488	-0.11%
2023/11/08	1.3	52.52	0	0.00	52.20	1.3	4,509	0.03%
2023/11/06	1	52.50	0	0.00	52.50	1	4,527	0.02%
2023/11/03	1	52.70	1	52.90	52.70	0	4,530	0.00%
2023/10/30	0	52.60	0	0.00	51.80	0	4,597	0.00%
2023/10/26	2	52.40	0	0.00	52.30	2	4,608	0.04%
2023/10/25	4	53.45	0.3	53.70	53.30	3.7	4,628	0.08%
2023/10/24	0	53.00	0	0.00	53.10	0	4,689	0.00%
2023/10/23	1	53.00	5	53.60	53.50	-4	4,929	-0.08%
2023/10/20	0	0.00	3	54.37	54.70	-3	5,472	-0.05%
2023/10/18	2	55.70	2.2	55.44	55.50	-0.2	5,484	0.00%
2023/10/17	0	0.00	1	56.50	56.40	-1	5,440	-0.02%
2023/10/16	1	56.50	1	56.60	56.60	0	5,478	0.00%
2023/10/13	6	57.52	0	0.00	57.20	6	5,601	0.11%
2023/10/12	0.3	57.62	0	0.00	58.00	0.3	5,683	0.00%
2023/10/11	0	57.30	0	0.00	57.40	0	5,704	0.00%
2023/10/06	1.1	56.51	3	56.50	56.50	-2	5,731	-0.03%
2023/10/05	2	58.10	0	0.00	58.20	2	5,621	0.04%
2023/10/04	0	56.90	1.1	56.69	57.10	-1.1	5,578	-0.02%
2023/10/03	0	58.10	0	0.00	57.40	0	5,552	0.00%
2023/10/02	1	57.50	0	0.00	57.60	1	5,518	0.02%
2023/09/28	0.1	57.60	0	0.00	57.70	0.1	5,487	0.00%
2023/09/26	0	0.00	1	57.30	56.30	-1	5,403	-0.02%
2023/09/25	19	57.56	11	57.22	57.60	8	5,400	0.15%
2023/09/22	1	57.50	0	0.00	57.50	1	5,379	0.02%
2023/09/21	22.1	58.37	0	0.00	58.00	22.1	5,321	0.42%
2023/09/20	7	60.11	6.1	59.91	58.90	1	5,188	0.02%
2023/09/19	115.2	61.35	144.3	61.70	60.70	-29.1	4,915	-0.59%	大買/大賣/
2023/09/18	2	57.50	2	58.10	57.10	0	4,282	0.00%
2023/09/15	2	57.60	13.1	57.50	59.00	-11.1	4,137	-0.27%
2023/09/14	0	57.30	15	57.40	57.50	-15	3,996	-0.37%
2023/09/13	13	56.60	0.1	56.98	56.50	12.9	3,967	0.32%
2023/09/12	0.1	57.08	1	57.20	57.30	-0.9	4,003	-0.02%
2023/09/11	0	56.20	1	57.50	56.20	-1	3,998	-0.02%
2023/09/08	0	56.60	2	57.05	57.10	-2	4,071	-0.05%
2023/09/07	0	57.10	0	0.00	56.50	0	4,094	0.00%
2023/09/06	10	57.25	2	56.90	57.10	8	4,090	0.20%
2023/09/05	1	56.20	6	56.23	56.30	-5	4,028	-0.12%
2023/09/04	6	56.20	0	0.00	55.90	6	4,034	0.15%
2023/09/01	2	57.00	4	56.80	57.00	-2	4,010	-0.05%
2023/08/31	0	0.00	37	55.75	55.70	-37	3,965	-0.93%
2023/08/30	2	55.30	1	55.10	55.30	1	3,950	0.03%
2023/08/29	0.1	54.50	0.1	54.60	54.80	0	4,001	0.00%
2023/08/28	15	55.20	0	0.00	54.70	15	4,056	0.37%
2023/08/25	0	0.00	3	54.93	54.80	-3	4,107	-0.07%
2023/08/23	1	54.89	0	0.00	54.80	1	4,121	0.02%
2023/08/22	1	54.20	0	0.00	54.30	1	4,121	0.02%
2023/08/18	0	55.30	0	0.00	55.00	0	4,112	0.00%
2023/08/17	4	55.05	0	0.00	54.90	4	4,100	0.10%
2023/08/16	2	54.65	0	0.00	54.80	2	4,072	0.05%
2023/08/15	0	0.00	5	55.58	55.50	-5	4,056	-0.12%
2023/08/14	20	55.10	0	0.00	55.70	20	4,055	0.49%
2023/08/11	2	55.80	1	55.80	56.10	1	4,036	0.02%
2023/08/10	0	57.10	0	0.00	56.20	0	4,024	0.00%
2023/08/09	0	56.80	4	57.00	56.90	-4	3,989	-0.10%
2023/08/08	12	56.94	2	56.45	56.60	10	3,967	0.25%
2023/08/07	15	56.27	0	0.00	56.20	15	3,944	0.38%
2023/08/02	2	54.85	1	54.50	54.50	1	3,906	0.03%
2023/08/01	10	55.84	0	0.00	55.70	10	3,843	0.26%
2023/07/31	0	0.00	1	56.60	55.70	-1	3,826	-0.03%
2023/07/27	6	57.38	2	57.30	56.90	4	3,731	0.11%
2023/07/26	10	57.68	8	58.68	57.00	2	3,664	0.06%
2023/07/25	12	59.08	25	57.95	59.50	-13	3,399	-0.38%
2023/07/24	11	54.07	0	0.00	55.00	11	2,796	0.39%
2023/07/21	0	0.00	1	54.50	54.30	-1	2,766	-0.04%
2023/07/20	1.2	55.42	0	0.00	55.20	1.2	2,750	0.04%
2023/07/19	1	56.60	2.2	55.98	55.90	-1.2	2,738	-0.04%
2023/07/18	23	57.67	27.2	57.34	57.40	-4.2	2,693	-0.16%
2023/07/17	0.1	57.00	14	57.10	57.20	-13.9	2,560	-0.54%
2023/07/14	0.3	55.94	1	55.30	56.20	-0.7	2,497	-0.03%
2023/07/13	0	55.47	4	55.80	54.90	-4	2,433	-0.16%
2023/07/12	10	54.14	1	54.20	54.00	9	2,351	0.38%
2023/07/10	0	0.00	1	53.10	52.90	-1	2,354	-0.04%
2023/07/07	2	52.90	0	0.00	52.90	2	2,353	0.08%
2023/07/06	1	53.40	1	53.10	53.00	0	2,335	0.00%
2023/07/05	3	54.00	0	0.00	53.70	3	2,299	0.13%
2023/07/04	0	0.00	2	54.90	54.70	-2	2,283	-0.09%
2023/07/03	0	56.40	175.7	56.04	56.00	-175.7	2,320	-7.57%	大賣/鉅額交易
2023/06/30	1	55.60	0	0.00	55.60	1	2,322	0.04%
2023/06/29	0.5	55.80	7	56.30	55.80	-6.5	2,348	-0.28%
2023/06/28	4	56.25	4	56.08	56.00	0	2,437	0.00%
2023/06/27	20	55.95	0	0.00	55.80	20	2,426	0.82%
2023/06/26	13	57.55	3	57.27	57.60	10	2,398	0.42%
2023/06/21	11	55.69	0	0.00	55.60	11	2,314	0.48%
2023/06/20	15	55.93	0	0.00	56.10	15	2,319	0.65%
2023/06/19	22	55.81	1	56.20	56.50	21	2,318	0.91%
2023/06/16	0	56.70	1	56.70	56.00	-1	2,301	-0.04%
2023/06/15	50	56.58	4	56.68	56.50	46	2,246	2.05%
2023/06/14	63	56.62	3	56.50	56.50	60	2,238	2.68%
2023/06/13	0	55.80	0	0.00	55.80	0	2,150	0.00%
2023/06/12	7	55.63	1	55.70	55.40	6	2,109	0.28%
2023/06/08	0.1	55.02	15	55.03	55.00	-14.9	2,106	-0.71%
2023/06/06	0	55.40	0	0.00	55.70	0	2,168	0.00%
2023/06/05	0	55.60	2	55.80	55.80	-2	2,223	-0.09%
2023/06/02	2	55.80	32.3	55.90	55.90	-30.2	2,258	-1.34%
2023/06/01	0.3	55.51	224	55.23	55.80	-223.7	2,232	-10.02%	大賣/鉅額交易
2023/05/31	10	54.40	5	55.00	54.30	5	2,170	0.23%
2023/05/30	60	54.48	1	54.50	54.50	59	2,127	2.77%
2023/05/29	0	53.70	1	54.20	54.20	-1	2,119	-0.05%
2023/05/26	30	53.27	0	0.00	53.20	30	2,140	1.40%
2023/05/25	10	53.50	0	0.00	53.60	10	2,188	0.46%
2023/05/23	0	53.80	50	54.00	53.90	-50	2,226	-2.25%
2023/05/22	0	53.80	0	0.00	54.00	0	2,262	0.00%
2023/05/19	0.1	53.76	90	53.90	53.90	-89.9	2,281	-3.94%
2023/05/18	0	53.80	0	0.00	53.70	0	2,293	0.00%
2023/05/17	0	53.10	0	0.00	53.50	0	2,337	0.00%
2023/05/16	0	0.00	1	53.20	52.80	-1	2,332	-0.04%
2023/05/12	2	51.85	0.3	52.00	52.20	1.8	2,409	0.07%
2023/05/11	0	0.00	0	52.70	52.40	0	2,424	0.00%
2023/05/10	4	53.10	0	0.00	53.10	4	2,455	0.16%
2023/05/09	0.3	53.70	13	54.00	53.80	-12.8	2,476	-0.51%
2023/05/08	0	0.00	3	53.40	53.50	-3	2,534	-0.12%
2023/05/05	2	53.70	0	0.00	53.80	2	2,636	0.08%
2023/05/03	10	53.50	0	0.00	53.80	10	2,903	0.34%
2023/04/27	0	0.00	1	53.30	53.40	-1	3,290	-0.03%
2023/04/26	0	0.00	1	53.10	52.90	-1	3,288	-0.03%
2023/04/25	30	52.77	5	52.70	52.60	25	3,295	0.76%
2023/04/21	3	54.23	0	0.00	53.80	3	3,344	0.09%
2023/04/20	1	54.60	0	0.00	54.40	1	3,354	0.03%
2023/04/19	0	55.32	3	56.03	55.00	-3	3,398	-0.09%
2023/04/17	0	0.00	23	55.13	55.00	-23	3,409	-0.67%
2023/04/14	0	0.00	1	55.10	54.80	-1	3,409	-0.03%
2023/04/13	1	55.10	8.3	54.90	54.70	-7.3	3,423	-0.21%
2023/04/12	40	55.38	0	0.00	55.30	40	3,444	1.16%
2023/04/11	10	55.30	0	0.00	55.70	10	3,462	0.29%
2023/04/10	10	55.40	0	0.00	55.50	10	3,501	0.29%
2023/04/07	70	55.67	2	55.60	55.50	68	3,495	1.95%
2023/04/06	60	55.80	6	55.90	56.10	54	3,468	1.56%
2023/03/31	91	55.85	4	55.85	55.90	87	3,415	2.55%
2023/03/30	0	55.40	350	55.58	55.60	-350	3,385	-10.34%	大賣/鉅額交易
2023/03/29	2	55.20	25	55.48	55.50	-23	3,342	-0.69%
2023/03/28	21	53.83	0	0.00	53.50	21	3,252	0.65%
2023/03/24	0	53.90	4	54.25	54.70	-4	3,272	-0.12%
2023/03/23	0	53.80	1	53.90	53.90	-1	3,251	-0.03%
2023/03/17	0	52.50	0	0.00	52.20	0	3,337	0.00%
2023/03/16	15.4	52.06	0	0.00	51.90	15.4	3,323	0.46%
2023/03/15	0	53.00	0	0.00	52.70	0	3,343	0.00%
2023/03/14	2	52.80	3	52.80	52.90	-1	3,392	-0.03%
2023/03/13	4.1	52.97	0	0.00	53.60	4.1	3,484	0.12%
2023/03/10	3	53.90	1	54.10	53.60	2	3,664	0.05%
2023/03/09	6	54.93	0	0.00	54.90	6	3,665	0.16%
2023/03/08	11	55.00	2	55.90	55.20	9	3,746	0.24%
2023/03/06	1	55.30	0.1	55.50	55.90	0.9	3,654	0.02%
2023/03/03	11	55.11	2	55.20	55.20	9	3,635	0.25%
2023/03/02	0	55.30	0	0.00	55.20	0	3,633	0.00%
2023/03/01	0	0.00	1	54.90	55.30	-1	3,627	-0.03%
2023/02/24	11	55.64	0	0.00	55.50	11	3,620	0.30%
2023/02/23	2	55.80	1	56.20	56.00	1	3,592	0.03%
2023/02/22	11	55.07	2	54.80	55.20	9	3,564	0.25%
2023/02/21	2	55.70	0	0.00	55.70	2	3,561	0.06%
2023/02/20	2.1	55.80	10	55.80	56.00	-7.9	3,617	-0.22%
2023/02/17	0.6	55.30	0	0.00	55.30	0.6	3,625	0.02%
2023/02/16	1	55.00	3	54.83	55.10	-2	3,670	-0.05%
2023/02/15	42	54.68	0	0.00	54.50	42	3,743	1.12%
2023/02/14	1	55.20	0	0.00	55.10	1	3,728	0.03%
2023/02/13	1	55.00	0	0.00	54.90	1	3,778	0.03%
2023/02/10	91	54.89	100	54.50	54.60	-9	3,788	-0.24%
2023/02/09	12	55.50	0	0.00	55.50	12	3,733	0.32%
2023/02/08	22	55.99	0	0.00	55.80	22	3,710	0.59%
2023/02/07	131	56.06	0	0.00	56.20	131	3,671	3.57%	大買/鉅額交易
2023/02/06	1	56.60	2	56.50	56.50	-1	3,643	-0.03%
2023/02/03	0	56.20	0	0.00	56.30	0	3,593	0.00%
2023/02/02	4	56.17	2.1	55.91	56.40	1.9	3,504	0.05%
2023/02/01	0	0.00	1	55.00	55.00	-1	3,320	-0.03%
2023/01/31	1.1	54.35	0	0.00	54.20	1.1	3,260	0.03%
2023/01/30	100	54.44	18	55.38	55.40	82	3,155	2.60%
2023/01/17	1.2	52.20	0	0.00	52.20	1.2	2,909	0.04%
2023/01/13	0.3	52.60	2	52.85	52.60	-1.7	2,934	-0.06%
2023/01/12	0.5	52.80	0	0.00	52.70	0.5	2,949	0.02%
2023/01/11	0	53.60	0	0.00	53.80	0	2,937	0.00%
2023/01/10	1	53.30	10	53.40	53.40	-9	2,918	-0.31%
2023/01/09	0	0.00	1.8	53.21	53.20	-1.8	2,923	-0.06%
2023/01/06	12	52.20	2	51.90	52.40	10	2,890	0.35%
2023/01/05	0	51.70	0	0.00	51.00	0	2,871	0.00%
2023/01/04	0	0.00	0.3	51.40	51.40	-0.3	2,869	-0.01%
2022/12/30	4	52.15	491	51.94	51.90	-487	2,868	-16.98%	大賣/鉅額交易
2022/12/29	3	51.37	5	51.26	51.00	-2	2,841	-0.07%
2022/12/28	0	0.00	15	52.40	52.30	-15	2,828	-0.53%
2022/12/27	0	0.00	90	51.80	52.00	-90	2,786	-3.23%
2022/12/22	0	51.10	0	0.00	52.00	0	2,833	0.00%
2022/12/20	61	51.56	0	0.00	51.00	61	2,826	2.16%
2022/12/16	30	52.63	0	0.00	52.60	30	2,839	1.06%
2022/12/15	0	0.00	30	53.60	53.80	-30	2,802	-1.07%
2022/12/13	0	0.00	0.7	53.50	53.70	-0.7	2,770	-0.02%
2022/12/09	1.2	53.08	1	53.00	53.20	0.2	2,735	0.01%
2022/12/08	0	0.00	2	53.00	52.70	-2	2,718	-0.07%
2022/12/07	30.3	52.24	1	52.90	52.80	29.3	2,711	1.08%
2022/12/06	1	53.40	1	53.20	53.20	0	2,685	0.00%
2022/12/05	1	54.70	1	54.40	54.20	0	2,636	0.00%
2022/12/02	2	53.05	82	54.00	54.00	-80	2,540	-3.15%
2022/12/01	1	52.30	0	0.00	51.90	1	2,378	0.04%
2022/11/30	0.8	52.05	12	51.98	52.10	-11.2	2,386	-0.47%
2022/11/29	13.1	50.00	10	50.10	50.10	3.1	2,294	0.14%
2022/11/25	0	49.95	0	0.00	49.95	0	2,287	0.00%
2022/11/24	0	0.00	5	50.00	49.85	-5	2,284	-0.22%
2022/11/23	10	49.73	5	50.00	49.75	5	2,299	0.22%
2022/11/21	0	0.00	2	49.50	49.55	-2	2,355	-0.08%
2022/11/18	22	49.66	3	49.65	49.65	19	2,364	0.80%
2022/11/17	16	49.96	0	0.00	49.90	16	2,354	0.68%
2022/11/16	10	49.90	0	0.00	50.10	10	2,340	0.43%
2022/11/14	8	48.99	9	49.44	49.50	-1	2,234	-0.04%
2022/11/11	31	48.21	0	0.00	48.85	31	2,177	1.42%
2022/11/10	40	47.87	0	0.00	47.55	40	2,115	1.89%
2022/11/02	1	45.65	0	0.00	45.70	1	2,194	0.05%
2022/11/01	0	0.00	2	45.10	45.45	-2	2,199	-0.09%
2022/10/31	0.1	45.50	0	0.00	45.20	0.1	2,201	0.00%
2022/10/27	0	45.75	16	45.85	45.85	-16	2,203	-0.73%
2022/10/26	1	45.35	0	0.00	45.50	1	2,227	0.04%
2022/10/24	0	0.00	1	45.80	45.95	-1	2,225	-0.04%
2022/10/20	0	0.00	1	45.85	45.95	-1	2,224	-0.04%
2022/10/18	0	46.60	1	46.85	46.30	-1	2,214	-0.04%
2022/10/17	2	46.70	2	46.25	46.45	0	2,258	0.00%
2022/10/14	2	46.00	0	0.00	46.10	2	2,267	0.09%
2022/10/13	5	45.30	0	0.00	45.25	5	2,296	0.22%
2022/10/12	0.1	46.38	0	0.00	46.15	0.1	2,271	0.00%
2022/10/11	5.3	46.21	0	0.00	46.35	5.3	2,287	0.23%
2022/10/06	0	0.00	5	46.78	47.00	-5	2,319	-0.22%
2022/10/05	2	46.73	0	0.00	46.55	2	2,364	0.08%
2022/09/30	0.1	45.70	0	0.00	45.85	0.1	2,401	0.00%
2022/09/28	2	45.73	0	0.00	45.15	2	2,452	0.08%
2022/09/27	2	46.30	2	46.38	46.40	0	2,460	0.00%
2022/09/26	1	46.20	14.1	46.00	45.80	-13.1	2,514	-0.52%
2022/09/22	2	47.20	0.3	47.40	47.20	1.7	2,734	0.06%
2022/09/16	20	48.43	0.3	48.35	48.00	19.7	2,831	0.70%
2022/09/15	0	0.00	2	49.20	48.90	-2	2,827	-0.07%
2022/09/14	2.1	48.91	0	0.00	48.85	2.1	2,866	0.07%
2022/09/13	3	50.10	4	49.60	49.80	-1	2,901	-0.03%
2022/09/08	2	47.55	0	0.00	48.10	2	3,178	0.06%
2022/09/07	0	0.00	1	47.70	47.15	-1	3,249	-0.03%
2022/09/06	6	48.91	2	48.18	48.15	4	3,297	0.12%
2022/09/01	5	50.20	4.1	50.20	50.20	1	3,454	0.03%
2022/08/31	2	50.70	0	0.00	50.60	2	3,532	0.06%
2022/08/30	7.5	50.39	1	50.50	50.60	6.5	3,605	0.18%
2022/08/29	20	50.23	0	0.00	50.20	20	3,669	0.55%
2022/08/26	16	51.21	17	51.32	51.60	-1	3,781	-0.03%
2022/08/25	20	50.55	1	50.60	50.70	19	4,102	0.46%
2022/08/24	5	50.34	3	50.17	50.30	2	4,467	0.04%
2022/08/19	3	50.47	3	50.43	50.60	0	6,346	0.00%
2022/08/18	0.1	50.30	0	0.00	50.20	0.1	6,430	0.00%
2022/08/17	0.1	50.60	0	0.00	50.40	0.1	6,540	0.00%
2022/08/15	30.2	50.53	0	0.00	50.40	30.2	6,717	0.45%
2022/08/12	2.1	51.19	5	51.00	51.10	-2.9	6,721	-0.04%
2022/08/11	11	50.56	5	50.44	50.60	6	6,755	0.09%
2022/08/10	12	49.36	6	49.81	49.80	6	6,770	0.09%
2022/08/09	1	49.15	0	0.00	49.10	1	6,837	0.01%
2022/08/05	2	48.85	0	0.00	48.85	2	7,083	0.03%
2022/08/04	6	47.81	4	47.55	47.95	2	7,101	0.03%
2022/08/03	11	48.19	2	48.10	48.10	9	7,121	0.13%
2022/08/02	6.1	48.24	1	48.30	48.30	5.1	7,144	0.07%
2022/08/01	10	49.40	0	0.00	49.50	10	7,140	0.14%
2022/07/29	10	49.45	4	49.24	49.25	6	7,144	0.08%
2022/07/27	2	49.00	0	0.00	49.00	2	7,182	0.03%
2022/07/25	4	49.20	0	0.00	49.20	4	7,216	0.06%
2022/07/22	4	49.25	2	49.30	49.20	2	7,219	0.03%
2022/07/21	1	48.60	2	48.63	48.75	-1	7,194	-0.01%
2022/07/20	5	47.45	7	47.64	47.50	-2	7,182	-0.03%
2022/07/19	9	46.89	0	0.00	46.90	9	7,176	0.13%
2022/07/18	3	47.10	3	47.08	47.00	0	7,226	0.00%
2022/07/15	30	46.48	10	46.42	46.60	20	7,237	0.28%
2022/07/14	40	46.88	1	47.20	46.80	39	7,239	0.54%
2022/07/13	21	47.07	11	47.25	47.05	10	7,246	0.14%
2022/07/12	7	45.54	1	45.65	45.70	6	7,211	0.08%
2022/07/08	15	46.26	5	46.09	46.05	10	7,190	0.14%
2022/07/07	2	45.45	2	45.95	46.25	0	7,184	0.00%
2022/07/06	2	45.58	2	45.55	45.10	0	7,162	0.00%
2022/07/05	7	46.00	7	46.30	46.55	0	7,137	0.00%
2022/07/04	2	46.19	4	46.06	45.70	-2	7,133	-0.03%
2022/07/01	44	48.79	7	48.07	47.00	37	7,121	0.52%
2022/06/30	3	50.03	3	49.30	49.30	0	7,040	0.00%
2022/06/29	3	52.20	1	52.50	52.20	2	6,921	0.03%
2022/06/28	0	0.00	10	53.04	53.10	-10	6,904	-0.14%
2022/06/27	8	53.53	0	0.00	53.60	8	6,921	0.12%
2022/06/24	1.5	52.97	4	52.93	52.70	-2.5	6,897	-0.04%
2022/06/23	12	53.09	3	52.40	52.50	9	6,879	0.13%
2022/06/22	13	53.77	8	53.13	53.20	5	6,844	0.07%
2022/06/21	2	53.41	0	0.00	54.60	2	6,830	0.03%
2022/06/20	10.7	54.04	1	53.40	52.90	9.7	6,795	0.14%
2022/06/17	42	54.35	2	54.35	55.50	40	6,680	0.60%
2022/06/16	75.2	55.89	12	55.62	55.20	63.2	6,524	0.97%
2022/06/15	6	56.72	7	56.87	56.20	-1	6,514	-0.02%
2022/06/14	37	55.79	5	56.12	56.40	32	6,485	0.49%
2022/06/13	1.4	55.77	0	0.00	55.50	1.4	6,436	0.02%
2022/06/10	1	56.60	1	56.60	56.40	0	6,353	0.00%
2022/06/09	12	56.42	2	56.45	56.40	10	6,310	0.16%
2022/06/08	43	56.60	2	56.65	56.40	41	6,213	0.66%
2022/06/07	3	56.70	1	56.30	56.20	2	6,155	0.03%
2022/06/06	18.1	56.35	2	56.55	56.30	16.1	6,090	0.26%
2022/06/02	28.1	56.75	5	56.88	56.50	23.1	5,993	0.39%
2022/06/01	23	55.96	16	56.05	56.00	7	5,706	0.12%
2022/05/31	15	55.28	4	55.23	54.60	11	5,360	0.21%
2022/05/30	2	54.00	0	0.00	54.30	2	3,832	0.05%
2022/05/26	11	54.82	10	54.00	54.40	1	3,640	0.03%
2022/05/25	2	53.95	2	54.30	54.40	0	3,678	0.00%
2022/05/24	0	0.00	1	53.40	53.20	-1	3,683	-0.03%
2022/05/23	5	54.34	0	0.00	53.80	5	3,696	0.14%
2022/05/19	2	54.05	0	0.00	54.00	2	3,686	0.05%
2022/05/18	2.1	55.10	30	55.49	55.60	-27.9	3,604	-0.77%
2022/05/17	13	54.93	8	55.43	54.90	5	3,578	0.14%
2022/05/16	5	56.24	3	56.53	55.90	2	3,497	0.06%
2022/05/13	7	58.69	4	58.53	58.50	3	3,385	0.09%
2022/05/12	1	61.10	1	61.10	61.00	0	3,285	0.00%
2022/05/11	1	61.79	2	61.60	61.30	-1	3,294	-0.03%
2022/05/10	0	60.00	0	0.00	61.50	0	3,401	0.00%
2022/05/09	0	0.00	2	60.40	60.50	-2	3,395	-0.06%
2022/05/06	2	60.30	0	0.00	60.50	2	3,424	0.06%
2022/05/05	1	61.00	6	61.20	61.30	-5	3,468	-0.14%
2022/05/04	3	60.10	4	60.63	60.80	-1	3,484	-0.03%
2022/05/03	0	0.00	10	59.05	59.90	-10	3,499	-0.29%
2022/04/29	1	58.60	1	59.00	59.00	0	3,495	0.00%
2022/04/28	1	58.20	0	0.00	59.00	1	3,522	0.03%
2022/04/27	2	58.05	0	0.00	58.50	2	3,536	0.06%
2022/04/26	1	59.40	0	0.00	59.40	1	3,534	0.03%
2022/04/25	5	59.42	1	59.60	59.50	4	3,530	0.11%
2022/04/22	1	59.60	0	0.00	60.60	1	3,496	0.03%
2022/04/19	1	60.80	3	61.50	60.10	-2	3,474	-0.06%
2022/04/18	0	0.00	5	60.90	60.60	-5	3,473	-0.14%
2022/04/13	0	0.00	1	60.80	61.40	-1	3,592	-0.03%
2022/04/12	1	60.50	0	0.00	60.20	1	3,788	0.03%
2022/04/11	0	0.00	3	60.03	60.20	-3	3,787	-0.08%
2022/04/08	3	60.90	0	0.00	60.80	3	3,784	0.08%
2022/04/07	5	61.38	2	61.30	60.80	3	3,773	0.08%
2022/04/06	2	61.65	4	61.93	61.80	-2	3,737	-0.05%
2022/03/30	0.3	63.10	0	0.00	62.60	0.3	3,663	0.01%
2022/03/24	1	63.10	2	63.10	63.30	-1	3,651	-0.03%
2022/03/23	0.3	62.80	0	0.00	62.70	0.3	3,669	0.01%
2022/03/17	0	0.00	3	62.90	62.90	-3	3,647	-0.08%
2022/03/16	1	61.30	2	61.05	61.40	-1	3,647	-0.03%
2022/03/15	1	61.40	0.2	61.50	61.20	0.8	3,661	0.02%
2022/03/10	1	63.00	0	0.00	63.00	1	3,775	0.03%
2022/03/09	1	61.90	0	0.00	61.90	1	3,785	0.03%
2022/03/08	1	62.69	0	0.00	61.90	1	3,808	0.03%
2022/03/07	1	61.70	2	62.55	62.60	-1	3,803	-0.03%
2022/03/04	0.3	63.80	0	0.00	63.70	0.3	3,830	0.01%
2022/03/03	0	0.00	1	64.70	64.70	-1	3,864	-0.03%
2022/03/02	1	65.00	6	64.75	64.80	-5	3,932	-0.13%
2022/03/01	0.1	64.70	0	0.00	64.80	0.1	3,908	0.00%
2022/02/25	1.6	63.88	2	63.85	63.80	-0.4	3,836	-0.01%
2022/02/24	4	64.13	4	64.45	63.70	0	3,779	0.00%
2022/02/23	5	64.26	8	64.68	64.60	-3	3,696	-0.08%
2022/02/22	4	63.45	1	63.10	63.90	3	3,637	0.08%
2022/02/21	1	64.00	0	0.00	64.00	1	3,645	0.03%
2022/02/18	0	0.00	1	63.00	63.00	-1	3,636	-0.03%
2022/02/17	1.1	63.79	2	63.55	63.10	-0.9	3,784	-0.02%
2022/02/16	0.1	62.70	0	0.00	62.90	0.1	3,852	0.00%
2022/02/15	1	62.00	0	0.00	62.00	1	3,898	0.03%
2022/02/14	0	0.00	1	62.10	62.30	-1	4,021	-0.02%
2022/02/11	0	0.00	1	63.00	63.30	-1	4,071	-0.02%
2022/02/10	0	62.90	15	62.95	63.60	-15	4,106	-0.36%
2022/02/09	6	61.20	0	0.00	61.40	6	4,034	0.15%
2022/02/08	4.1	60.47	3	60.60	61.10	1.1	4,088	0.03%
2022/02/07	2	60.20	0.2	60.60	60.20	1.8	4,198	0.04%
2022/01/26	3	60.20	3	60.20	60.00	0	4,219	0.00%
2022/01/25	5	60.86	0	0.00	60.40	5	4,375	0.11%
2022/01/24	1	61.80	0	0.00	61.50	1	4,369	0.02%
2022/01/21	2	62.20	0	0.00	62.00	2	4,417	0.05%
2022/01/20	3	61.93	0	0.00	62.00	3	4,457	0.07%
2022/01/19	5	62.12	0	0.00	62.00	5	4,484	0.11%
2022/01/18	1	63.20	1	62.80	62.60	0	4,506	0.00%
2022/01/17	1	62.50	1	62.20	62.40	0	4,573	0.00%
2022/01/14	0.1	62.60	0	0.00	62.40	0.1	4,656	0.00%
2022/01/12	2	63.20	0	0.00	63.30	2	4,944	0.04%
2022/01/11	1	63.40	0	0.00	63.40	1	5,062	0.02%
2022/01/10	3	64.20	0	0.00	64.00	3	5,313	0.06%
2022/01/07	5	64.46	5	64.40	64.20	0	5,567	0.00%
2022/01/06	10	65.36	2	65.50	65.70	8	5,601	0.14%
2022/01/05	14	66.60	6	66.17	66.20	8	5,650	0.14%
2022/01/03	1.3	64.43	3	64.20	64.20	-1.7	5,781	-0.03%
2021/12/30	1.2	65.07	0	0.00	64.90	1.2	5,923	0.02%
2021/12/29	1.1	65.01	11	65.00	64.90	-9.9	6,247	-0.16%
2021/12/27	3	64.80	2	64.95	65.00	1	7,234	0.01%
2021/12/24	1	64.60	0	0.00	64.60	1	7,497	0.01%
2021/12/23	0.4	64.60	1	64.50	64.60	-0.6	7,932	-0.01%
2021/12/21	0	0.00	1	64.00	64.10	-1	8,253	-0.01%
2021/12/17	2	63.85	20	63.80	63.90	-18	8,733	-0.21%
2021/12/16	0	0.00	7	64.06	64.00	-7	9,052	-0.08%
2021/12/15	1	63.90	1	63.90	63.90	0	9,158	0.00%
2021/12/14	3	64.23	0	0.00	64.20	3	9,301	0.03%
2021/12/13	24	64.87	0	0.00	64.80	24	9,340	0.26%
2021/12/10	3	65.57	0	0.00	65.30	3	9,585	0.03%
2021/12/09	0	0.00	1	64.70	65.20	-1	9,552	-0.01%
2021/12/07	22.2	64.70	0	0.00	64.30	22.2	9,514	0.23%
2021/12/06	0	0.00	1	64.30	65.50	-1	9,462	-0.01%
2021/12/03	2	64.50	0	0.00	64.40	2	9,490	0.02%
2021/12/02	0	0.00	2	64.30	64.30	-2	9,489	-0.02%
2021/12/01	1	64.60	1	65.00	64.90	0	9,490	0.00%
2021/11/30	2	65.30	0	0.00	65.20	2	9,519	0.02%
2021/11/29	3	64.33	1	65.20	65.00	2	9,497	0.02%
2021/11/26	4	65.08	1	65.00	65.10	3	9,469	0.03%
2021/11/24	0	0.00	1	67.00	67.10	-1	9,427	-0.01%
2021/11/23	2	66.50	3	66.50	66.60	-1	9,460	-0.01%
2021/11/22	2	67.00	1.1	66.65	67.10	0.9	9,442	0.01%
2021/11/19	3	66.93	16.3	66.72	66.70	-13.3	9,486	-0.14%
2021/11/16	20	67.18	2	67.25	67.30	18	9,779	0.18%
2021/11/15	1	68.30	1	68.50	68.00	0	9,836	0.00%
2021/11/12	1	69.30	0	0.00	68.90	1	9,928	0.01%
2021/11/11	8	69.65	3	69.87	69.30	5	9,930	0.05%
2021/11/10	5.1	70.20	1	70.10	70.20	4.1	9,851	0.04%
2021/11/09	0	0.00	1	70.00	69.60	-1	9,853	-0.01%
2021/11/08	0	0.00	2	69.30	69.60	-2	9,847	-0.02%
2021/11/05	0.2	69.70	7.6	69.46	70.00	-7.4	9,845	-0.08%
2021/11/04	2	70.00	7	70.83	70.00	-5	9,782	-0.05%
2021/11/03	1	69.79	3.4	69.66	69.80	-2.4	9,643	-0.02%
2021/11/02	3	69.43	7	69.47	69.10	-4	9,609	-0.04%
2021/11/01	3	68.57	4	68.53	68.60	-1	9,474	-0.01%
2021/10/29	3	68.47	0.2	68.60	68.80	2.8	9,456	0.03%
2021/10/28	3	68.73	14	67.94	68.60	-11	9,393	-0.12%
2021/10/27	2	67.70	0	0.00	67.70	2	9,316	0.02%
2021/10/26	0	0.00	1	67.80	68.00	-1	9,311	-0.01%
2021/10/25	3	68.40	2	68.50	68.30	1	9,279	0.01%
2021/10/22	4	67.43	2	67.50	67.90	2	9,259	0.02%
2021/10/21	35	68.09	1	67.70	66.50	34	9,213	0.37%
2021/10/20	2.1	68.15	33	67.85	67.90	-30.9	9,154	-0.34%
2021/10/19	5.1	68.34	9	68.43	68.00	-3.9	9,037	-0.04%
2021/10/18	11	69.51	10	70.41	68.70	1	8,913	0.01%
2021/10/15	15.1	70.65	20.1	70.43	70.80	-5	8,729	-0.06%
2021/10/14	9.2	69.64	2	68.70	68.50	7.2	8,527	0.08%
2021/10/13	4.1	68.36	3	68.83	69.00	1.1	8,468	0.01%
2021/10/12	2.2	68.24	0	0.00	67.90	2.2	8,397	0.03%
2021/10/08	3.1	70.30	4	69.88	70.10	-0.9	8,305	-0.01%
2021/10/07	15.2	69.71	3	69.33	69.40	12.2	8,151	0.15%
2021/10/06	8.2	68.97	31	69.51	68.30	-22.8	8,078	-0.28%
2021/10/05	5	69.60	8	70.68	71.20	-3	7,773	-0.04%
2021/10/04	39	69.91	52.1	69.77	70.90	-13.1	7,414	-0.18%
2021/10/01	14.1	67.60	17.1	68.48	67.60	-3	6,842	-0.04%
2021/09/30	29.1	70.73	10	70.69	70.30	19.1	6,600	0.29%
2021/09/29	1.1	68.67	2.2	68.56	68.70	-1	6,218	-0.02%
2021/09/28	7	69.24	6	67.90	69.40	1	6,209	0.02%
2021/09/27	10	68.14	7	68.54	68.80	3	6,058	0.05%
2021/09/24	13	68.85	31.1	68.94	68.70	-18.1	5,961	-0.30%
2021/09/23	6.1	67.58	14.2	67.55	68.00	-8.1	5,645	-0.14%
2021/09/22	0	0.00	15	65.29	66.20	-15	5,330	-0.28%
2021/09/17	18.1	65.91	9	65.60	66.50	9.1	5,240	0.17%
2021/09/16	7	64.83	2	64.60	64.40	5	5,113	0.10%
2021/09/15	13	65.70	8.5	65.28	65.00	4.5	5,073	0.09%
2021/09/10	5	63.30	0.1	63.80	63.50	4.9	4,890	0.10%
2021/09/09	1	63.20	0	0.00	63.50	1	5,004	0.02%
2021/09/07	2	64.05	1	64.20	64.30	1	4,951	0.02%
2021/09/06	2	64.50	1	64.40	64.00	1	4,946	0.02%
2021/09/03	1	64.00	0	0.00	64.90	1	4,952	0.02%
2021/09/02	3.4	64.77	7	64.63	64.20	-3.6	4,909	-0.07%
2021/09/01	0.1	66.00	0	0.00	65.60	0.1	4,851	0.00%
2021/08/31	2.1	65.80	1	65.80	66.30	1.1	4,845	0.02%
2021/08/30	3.8	65.73	4	65.63	66.20	-0.2	4,853	0.00%
2021/08/27	3.2	65.98	0	0.00	66.20	3.2	4,900	0.07%
2021/08/26	3.3	65.30	3	65.13	65.70	0.3	4,919	0.01%
2021/08/25	8.1	66.17	2.1	65.50	65.70	6	5,051	0.12%
2021/08/24	1.1	65.67	0	0.00	65.70	1.1	5,050	0.02%
2021/08/23	1.1	67.18	8	66.94	67.30	-6.9	5,006	-0.14%
2021/08/20	2	64.90	2	66.10	65.90	0	4,871	0.00%
2021/08/19	3	64.17	8	64.41	64.50	-5	4,791	-0.10%
2021/08/18	9.4	65.70	8.5	64.21	66.80	0.9	4,610	0.02%
2021/08/17	0.2	64.35	1	64.40	64.40	-0.8	4,482	-0.02%
2021/08/16	6.1	63.90	7	64.06	63.90	-0.9	4,440	-0.02%
2021/08/13	0	0.00	2	64.10	64.00	-2	4,433	-0.05%
2021/08/12	0.3	63.80	0	0.00	63.80	0.3	4,405	0.01%
2021/08/11	3	62.80	6	62.97	63.30	-3	4,404	-0.07%
2021/08/10	0	0.00	3	62.23	62.20	-3	4,479	-0.07%
2021/08/09	0	0.00	11	63.05	62.80	-11	4,608	-0.24%
2021/08/05	4.4	63.25	5	62.96	63.20	-0.6	4,772	-0.01%
2021/08/04	1	62.10	0	0.00	62.10	1	4,972	0.02%
2021/08/03	0	0.00	2	62.25	62.30	-2	5,070	-0.04%
2021/08/02	0	0.00	4	61.95	62.20	-4	5,105	-0.08%
2021/07/29	4.2	62.61	0	0.00	62.70	4.2	5,196	0.08%
2021/07/28	1	62.20	2	62.15	62.20	-1	5,306	-0.02%
2021/07/27	0	0.00	1	62.60	62.50	-1	5,499	-0.02%
2021/07/26	5	62.90	2	63.60	63.10	3	5,680	0.05%
2021/07/23	3	62.33	1	62.00	62.60	2	5,639	0.04%
2021/07/22	0	0.00	3	62.47	62.40	-3	5,708	-0.05%
2021/07/21	5	63.66	0	0.00	63.00	5	5,794	0.09%
2021/07/20	0	0.00	4	64.90	64.20	-4	5,755	-0.07%
2021/07/16	0	0.00	4	66.35	66.50	-4	5,967	-0.07%
2021/07/15	0	0.00	3	66.63	66.70	-3	6,086	-0.05%
2021/07/14	1.4	66.56	0	0.00	65.80	1.4	6,100	0.02%
2021/07/13	3.2	66.29	1	65.90	66.10	2.2	6,153	0.04%
2021/07/12	1	65.90	0	0.00	65.80	1	6,170	0.02%
2021/07/08	6	65.80	0	0.00	65.50	6	6,399	0.09%
2021/07/07	1	65.90	2	65.75	65.50	-1	6,501	-0.02%
2021/07/06	3	66.13	1	66.20	66.00	2	6,572	0.03%
2021/07/05	2.2	66.00	0.1	66.50	67.00	2.2	6,628	0.03%
2021/07/02	0.3	65.00	0	0.00	65.00	0.3	6,607	0.00%
2021/07/01	1	65.00	0	0.00	65.10	1	6,709	0.01%
2021/06/30	0.3	65.80	3	65.90	65.70	-2.7	6,760	-0.04%
2021/06/29	36.2	65.40	4	65.23	65.30	32.2	6,904	0.47%
2021/06/25	5	65.80	0	0.00	65.60	5	7,238	0.07%
2021/06/24	3	65.33	0	0.00	65.40	3	7,302	0.04%
2021/06/23	1.2	64.48	5.3	64.88	65.10	-4.1	7,422	-0.06%
2021/06/22	1	63.90	4	63.98	63.90	-3	7,633	-0.04%
2021/06/21	1	64.20	1	64.20	64.20	0	7,891	0.00%
2021/06/18	1	65.50	5	65.60	65.70	-4	8,989	-0.04%
2021/06/17	4	64.93	3	64.83	65.00	1	9,076	0.01%
2021/06/16	0	0.00	2	64.75	64.60	-2	9,342	-0.02%
2021/06/15	1	65.20	1	65.00	65.00	0	9,745	0.00%
2021/06/11	2	65.00	1	65.20	64.90	1	10,415	0.01%
2021/06/10	0.1	64.30	0	0.00	64.20	0.1	10,545	0.00%
2021/06/07	1	63.50	0	63.80	63.50	1	11,381	0.01%
2021/06/04	1	64.00	0	0.00	64.00	1	11,419	0.01%
2021/06/03	0	0.00	3	65.27	65.10	-3	11,503	-0.03%
2021/06/02	2.2	67.36	4	66.95	65.90	-1.8	11,547	-0.02%
2021/06/01	2	66.40	2	66.15	66.40	0	11,512	0.00%
2021/05/31	0	0.00	3.2	65.04	65.30	-3.2	11,685	-0.03%
2021/05/28	3	65.03	2.2	64.95	64.60	0.8	11,746	0.01%
2021/05/27	1	64.10	1	64.00	64.00	0	11,840	0.00%
2021/05/26	0	0.00	1	63.90	64.00	-1	12,006	-0.01%
2021/05/25	2	64.20	2	64.00	64.30	0	12,460	0.00%
2021/05/24	1	63.30	1	63.10	63.50	0	13,058	0.00%
2021/05/21	0	0.00	2	63.20	63.10	-2	13,201	-0.02%
2021/05/20	3	62.40	3	62.47	62.20	0	13,440	0.00%
2021/05/19	4	62.25	2.1	62.06	62.10	1.9	13,616	0.01%
2021/05/18	2.1	60.97	40	61.37	62.70	-38	13,799	-0.28%
2021/05/17	28.1	58.77	17	58.53	57.80	11.1	13,988	0.08%
2021/05/14	2	61.85	6	62.15	60.90	-4	14,093	-0.03%
2021/05/13	0.1	61.00	2	61.00	61.20	-1.9	14,457	-0.01%
2021/05/12	16	59.83	5	59.02	59.80	11	14,679	0.07%
2021/05/11	11	62.79	0	0.00	62.00	11	15,153	0.07%
2021/05/10	1	65.20	1.1	65.31	65.40	-0.1	15,223	0.00%
2021/05/07	6.1	65.57	2	66.10	66.20	4.1	15,477	0.03%
2021/05/06	3	64.17	0	0.00	64.40	3	15,780	0.02%
2021/05/05	9	65.21	3	64.97	63.60	6	16,217	0.04%
2021/05/04	8.4	63.53	35	63.78	64.20	-26.6	16,250	-0.16%
2021/05/03	9	66.80	19	67.05	66.70	-10	16,320	-0.06%
2021/04/29	8	69.33	2.1	69.11	69.00	6	16,341	0.04%
2021/04/28	5	70.00	14	69.61	69.70	-9	16,457	-0.05%
2021/04/27	1	71.00	4	70.75	70.70	-3	16,704	-0.02%
2021/04/26	1	69.70	15	69.83	69.60	-14	16,916	-0.08%
2021/04/23	7	69.77	1	69.60	69.60	6	17,894	0.03%
2021/04/22	14.2	70.01	3	70.40	69.30	11.2	19,364	0.06%
2021/04/21	17	71.24	38.3	71.25	70.80	-21.3	21,177	-0.10%
2021/04/20	2	71.00	6	71.35	71.00	-4	23,422	-0.02%
2021/04/19	11	71.12	16.2	71.11	71.10	-5.2	24,127	-0.02%
2021/04/16	0	0.00	1	71.50	71.70	-1	24,288	0.00%
2021/04/15	2	70.15	1	71.08	70.80	1	24,357	0.00%
2021/04/14	14.3	71.04	19	71.55	71.10	-4.7	24,344	-0.02%
2021/04/13	7	72.71	13	72.71	72.10	-6	24,468	-0.02%
2021/04/12	16	72.32	8.1	72.24	72.10	7.9	24,572	0.03%
2021/04/09	7.2	72.01	22	72.14	72.00	-14.8	24,711	-0.06%
2021/04/08	8	72.41	29	72.36	72.30	-21	24,687	-0.09%
2021/04/07	3.1	73.06	35.6	72.55	73.10	-32.5	24,603	-0.13%
2021/04/06	2	72.35	13	72.12	72.10	-11	24,526	-0.04%
2021/04/01	53	71.80	63	72.02	71.90	-10	24,495	-0.04%
2021/03/31	61	72.78	54	73.49	72.60	7	24,416	0.03%
2021/03/30	4.8	74.58	4	74.37	74.80	0.8	24,191	0.00%
2021/03/29	27.1	74.11	26.4	74.34	74.10	0.7	24,121	0.00%
2021/03/26	3.1	73.97	16	74.20	73.80	-12.9	24,108	-0.05%
2021/03/25	54.1	74.65	22.3	74.79	74.10	31.8	24,013	0.13%
2021/03/24	17.3	75.52	36	75.94	75.40	-18.7	23,836	-0.08%
2021/03/23	160.1	76.89	110	77.14	76.10	50.1	23,564	0.21%	大買/大賣/
2021/03/22	24	72.81	5.1	73.38	74.00	18.9	22,465	0.08%
2021/03/19	13.1	73.32	9	73.50	73.00	4.1	22,308	0.02%
2021/03/18	31.2	74.92	24	74.70	74.80	7.2	22,105	0.03%
2021/03/17	69.1	74.12	72	74.30	73.40	-2.9	21,765	-0.01%
2021/03/16	25.1	72.93	19	73.02	72.50	6.1	21,200	0.03%
2021/03/15	6.1	72.47	34.5	72.32	72.80	-28.5	21,150	-0.13%
2021/03/12	41	72.96	13.1	72.92	73.30	27.9	21,192	0.13%
2021/03/11	13	71.32	43	70.25	71.30	-30	21,120	-0.14%
2021/03/10	25	69.68	11	70.10	69.60	14	20,960	0.07%
2021/03/09	38.1	68.44	26	68.36	69.00	12.1	20,933	0.06%
2021/03/08	4	70.00	208	69.81	69.00	-204	20,785	-0.98%	大賣/鉅額交易
2021/03/05	15.3	70.39	2	70.30	70.00	13.3	20,689	0.06%
2021/03/04	14	71.26	6.2	71.04	70.50	7.8	20,660	0.04%
2021/03/03	5	69.96	7	70.24	70.80	-2	20,431	-0.01%
2021/03/02	18	70.14	55	70.65	69.30	-37	20,303	-0.18%
2021/02/26	9	70.31	6	70.35	70.00	3	20,163	0.01%
2021/02/25	48	72.39	57.1	71.74	71.30	-9.1	19,931	-0.05%
2021/02/24	38	72.05	30	71.14	70.60	8	19,489	0.04%
2021/02/23	20	69.49	37	69.54	69.70	-17	18,843	-0.09%
2021/02/22	21	69.95	33	70.08	69.70	-12	18,685	-0.06%
2021/02/19	11	69.12	14	69.26	69.40	-3	18,424	-0.02%
2021/02/18	7	70.40	19	70.23	70.20	-12	18,213	-0.07%
2021/02/17	53	69.95	37	69.82	69.90	16	17,982	0.09%
2021/02/05	19.5	70.75	3	70.90	70.40	16.5	17,708	0.09%
2021/02/04	16.1	70.35	18	70.44	70.40	-1.9	17,457	-0.01%
2021/02/03	17	73.02	12	72.66	72.50	5	17,039	0.03%
2021/02/02	38.5	74.48	13	74.82	73.60	25.5	16,672	0.15%
2021/02/01	11.2	73.32	6	74.17	74.90	5.2	15,953	0.03%
2021/01/29	21.1	76.49	10	76.03	74.80	11.1	15,757	0.07%
2021/01/28	20.1	76.32	11.3	76.69	77.20	8.8	15,459	0.06%
2021/01/27	18	77.22	32.7	77.01	78.20	-14.7	15,072	-0.10%
2021/01/26	15.3	74.91	6.7	74.87	74.40	8.6	14,563	0.06%
2021/01/25	16	75.95	16	76.18	75.30	0	14,395	0.00%
2021/01/22	23.3	73.76	3	73.57	75.60	20.3	14,088	0.14%
2021/01/21	14.4	72.53	5	73.08	72.50	9.4	13,851	0.07%
2021/01/20	58.6	74.26	82	72.11	72.10	-23.4	13,646	-0.17%
2021/01/19	27.9	76.11	34.3	76.66	76.00	-6.5	13,299	-0.05%
2021/01/18	141	77.12	91	75.36	77.30	50	12,960	0.39%	大買/
2021/01/15	170	76.91	92	76.36	75.60	78	11,917	0.65%	大買/
2021/01/14	153.4	75.81	98.3	76.27	76.90	55.1	10,349	0.53%	大買/
2021/01/13	214	69.90	111	70.67	72.80	103	8,308	1.24%	大買/大賣/鉅額交易
2021/01/12	34	67.70	29	67.70	67.70	5	5,923	0.08%
2021/01/11	7	61.60	5	61.60	61.60	2	5,142	0.04%
2021/01/08	3.3	54.93	10	54.72	56.00	-6.7	4,890	-0.14%
2021/01/07	6	55.33	2	55.45	55.60	4	4,712	0.08%
2021/01/06	22	56.67	27	55.79	55.70	-5	4,613	-0.11%
2021/01/05	49.6	56.01	12	56.12	56.10	37.6	4,309	0.87%
2021/01/04	15.2	55.35	14	55.21	55.60	1.2	4,071	0.03%
2020/12/31	7	53.61	2	53.35	53.40	5	3,844	0.13%
2020/12/30	0	0.00	20.2	53.20	53.60	-20.2	3,760	-0.54%
2020/12/29	2	53.45	2	53.35	53.40	0	3,724	0.00%
2020/12/28	11	54.08	0	0.00	54.00	11	3,684	0.30%
2020/12/25	13	53.63	8	53.66	53.70	5	3,627	0.14%
2020/12/24	0	0.00	1	52.70	52.70	-1	3,521	-0.03%
2020/12/23	0	0.00	1	52.00	52.10	-1	3,454	-0.03%
2020/12/22	7	52.39	1	52.80	52.00	6	3,437	0.17%
2020/12/21	2.1	51.86	0	0.00	52.20	2.1	3,413	0.06%
2020/12/18	1	51.90	0	0.00	51.90	1	3,403	0.03%
2020/12/17	6	52.72	1	52.70	52.60	5	3,360	0.15%
2020/12/16	0	0.00	2	52.60	52.90	-2	3,354	-0.06%
2020/12/15	4	52.45	5	52.44	52.00	-1	3,341	-0.03%
2020/12/14	3	53.30	4	53.10	52.70	-1	3,279	-0.03%
2020/12/11	11	52.93	5	52.58	53.00	6	3,205	0.19%
2020/12/10	9	53.69	2	53.95	53.20	7	3,128	0.22%
2020/12/09	22.1	54.98	5	55.02	54.70	17.1	2,998	0.57%
2020/12/08	14.1	55.19	22	55.76	54.70	-7.9	2,877	-0.28%
2020/12/07	41	54.92	13	54.13	56.30	28	2,632	1.06%
2020/12/04	3	52.37	4	52.45	52.50	-1	2,227	-0.05%
2020/12/03	5	51.70	2	51.80	51.60	3	2,175	0.14%
2020/12/02	3	52.33	2	52.25	52.20	1	2,119	0.05%
2020/12/01	1.1	52.56	1	52.40	52.40	0.1	2,123	0.00%
2020/11/30	7	52.27	2	52.50	52.60	5	2,111	0.24%
2020/11/27	2.5	52.06	4	52.15	52.10	-1.5	2,002	-0.07%
2020/11/26	2	52.10	1	52.00	52.20	1	2,000	0.05%
2020/11/24	1	51.70	2	51.90	51.60	-1	2,028	-0.05%
2020/11/23	23.2	52.30	2	52.40	52.40	21.2	2,003	1.06%
2020/11/20	0	0.00	3	51.97	52.10	-3	1,960	-0.15%
2020/11/19	0.2	51.50	1	51.70	51.50	-0.8	1,946	-0.04%
2020/11/18	0.1	51.60	3	51.80	51.80	-2.9	1,948	-0.15%
2020/11/17	1.3	51.30	1	51.40	51.30	0.3	1,939	0.02%
2020/11/16	4.2	51.40	10	51.49	51.50	-5.8	1,987	-0.29%
2020/11/13	9	51.30	0	0.00	51.00	9	1,988	0.45%
2020/11/12	3	52.30	1	52.20	52.30	2	1,946	0.10%
2020/11/11	4.3	52.01	4	51.98	52.30	0.3	1,952	0.02%
2020/11/10	0	51.90	1	51.50	51.60	-1	1,934	-0.05%
2020/11/09	1	51.90	2	51.70	51.70	-1	1,966	-0.05%
2020/11/06	1	51.40	0	0.00	51.30	1	1,968	0.05%
2020/11/05	1	51.30	0	0.00	51.20	1	1,984	0.05%
2020/11/03	2	51.10	0	0.00	51.10	2	2,012	0.10%
2020/10/30	0	0.00	1	50.20	50.10	-1	2,045	-0.05%
2020/10/29	3	50.33	4	50.35	50.40	-1	2,036	-0.05%
2020/10/27	0	0.00	0.3	51.43	51.20	-0.3	2,070	-0.01%
2020/10/23	0	0.00	1	51.30	51.70	-1	2,118	-0.05%
2020/10/20	2	51.50	0	0.00	51.60	2	2,272	0.09%
2020/10/19	0	0.00	1	52.10	51.90	-1	2,330	-0.04%
2020/10/16	0.1	51.50	0	0.00	51.20	0.1	2,420	0.00%
2020/10/14	0	0.00	1	52.00	51.80	-1	2,580	-0.04%
2020/10/13	1	51.80	1	52.00	52.00	0	2,672	0.00%
2020/10/08	1	52.00	0	0.00	52.10	1	2,790	0.04%
2020/10/07	1	51.50	0	51.70	51.40	1	2,825	0.04%
2020/10/06	0	0.00	1	51.70	51.90	-1	2,864	-0.03%
2020/10/05	1	51.00	0	0.00	51.00	1	2,886	0.03%
2020/09/30	0	0.00	1	51.40	51.50	-1	2,926	-0.03%
2020/09/28	1	51.20	0	0.00	51.00	1	3,033	0.03%
2020/09/24	1	50.10	0	0.00	50.30	1	3,106	0.03%
2020/09/23	0	0.00	1	51.30	51.40	-1	3,069	-0.03%
2020/09/17	0	0.00	1	53.00	52.90	-1	3,232	-0.03%
2020/09/16	0	0.00	2	53.15	53.00	-2	3,255	-0.06%
2020/09/15	1	53.00	3	53.03	53.20	-2	3,260	-0.06%
2020/09/14	0	0.00	1	52.70	52.80	-1	3,342	-0.03%
2020/09/08	4	52.38	1	52.20	52.30	3	3,422	0.09%
2020/09/04	1	52.50	0	0.00	52.50	1	3,478	0.03%
2020/09/03	2	54.05	0	0.00	53.30	2	3,473	0.06%
2020/09/02	1	53.20	0	0.00	53.40	1	3,466	0.03%
2020/09/01	0	0.00	1	53.19	53.00	-1	3,495	-0.03%
2020/08/31	0	0.00	0	53.00	52.20	0	3,513	0.00%
2020/08/27	0	0.00	1	52.90	53.10	-1	3,529	-0.03%
2020/08/21	0	0.00	1	52.20	51.80	-1	3,590	-0.03%
2020/08/20	8	51.38	4	51.80	51.20	4	3,581	0.11%
2020/08/18	0	0.00	6	53.63	54.00	-6	3,510	-0.17%
2020/08/17	5	54.00	1	53.70	54.30	4	3,521	0.11%
2020/08/14	3	53.30	1	53.30	53.60	2	3,521	0.06%
2020/08/13	2	53.00	3.3	52.92	53.10	-1.3	3,519	-0.04%
2020/08/12	1	53.70	2	53.65	53.60	-1	3,485	-0.03%
2020/08/11	0	0.00	3	53.70	53.70	-3	3,501	-0.09%
2020/08/10	1	54.40	1	54.30	54.40	0	3,522	0.00%
2020/08/07	3	54.40	0	0.00	54.30	3	3,561	0.08%
2020/08/05	3	54.67	2	54.55	54.50	1	3,592	0.03%
2020/08/04	3.5	54.53	1	53.90	54.50	2.5	3,614	0.07%
2020/08/03	0.1	53.90	2	53.90	53.90	-1.9	3,640	-0.05%
2020/07/31	1.3	54.20	0	0.00	54.20	1.3	3,640	0.04%
2020/07/30	2	54.70	0	0.00	54.80	2	3,669	0.05%
2020/07/29	1	53.60	1	53.80	53.70	0	3,676	0.00%
2020/07/28	1	55.20	0	0.00	53.60	1	3,734	0.03%
2020/07/27	0.3	53.70	11	53.72	53.60	-10.7	3,923	-0.27%
2020/07/24	2	54.60	4	54.55	54.20	-2	3,912	-0.05%
2020/07/23	3	55.57	6	55.60	55.30	-3	3,881	-0.08%
2020/07/22	0	0.00	14	57.77	58.00	-14	3,845	-0.36%
2020/07/21	1.5	57.33	5	56.98	57.60	-3.5	3,757	-0.09%
2020/07/20	8	57.35	0	0.00	56.90	8	3,695	0.22%
2020/07/17	16	58.28	5	57.90	57.70	11	3,632	0.30%
2020/07/16	3	57.70	4	57.65	58.00	-1	3,580	-0.03%
2020/07/15	4	57.78	2	57.20	57.20	2	3,552	0.06%
2020/07/14	1.1	57.70	10	58.10	57.70	-8.9	3,530	-0.25%
2020/07/13	11	57.96	2	58.00	58.00	9	3,522	0.26%
2020/07/10	0	0.00	2	57.40	57.10	-2	3,528	-0.06%
2020/07/09	3	58.13	2.3	58.30	58.00	0.7	3,536	0.02%
2020/07/07	1	57.60	4	58.65	57.90	-3	3,496	-0.09%
2020/07/06	2	57.80	0	0.00	57.80	2	3,540	0.06%
2020/07/03	3	57.00	3	56.93	57.00	0	3,549	0.00%
2020/07/02	3	56.80	1	56.90	57.40	2	3,543	0.06%
2020/07/01	32.5	57.50	12	57.23	57.00	20.5	3,542	0.58%
2020/06/30	4	56.33	1	56.40	56.50	3	3,455	0.09%
2020/06/29	3	55.37	0	0.00	55.20	3	3,419	0.09%
2020/06/24	8	55.90	21	55.78	55.90	-13	3,392	-0.38%
2020/06/23	0	0.00	10	54.64	54.70	-10	3,334	-0.30%
2020/06/22	1	54.30	2	54.40	54.40	-1	3,338	-0.03%
2020/06/19	7	54.46	0	0.00	54.10	7	3,365	0.21%
2020/06/17	23.1	54.84	0	0.00	54.50	23.1	3,313	0.70%
2020/06/16	3	54.30	0	0.00	54.10	3	3,379	0.09%
2020/06/15	2	53.20	0	0.00	53.10	2	3,485	0.06%
2020/06/12	1	53.10	3	53.80	53.80	-2	3,523	-0.06%
2020/06/11	1	55.40	7	54.73	54.50	-6	3,600	-0.17%
2020/06/10	5	55.86	5.2	55.60	55.70	-0.2	3,628	-0.01%
2020/06/09	2	55.55	6	55.42	55.40	-4	3,744	-0.11%
2020/06/08	2	55.70	5	55.50	55.80	-3	3,846	-0.08%
2020/06/05	5	55.44	0	0.00	55.50	5	3,834	0.13%
2020/06/03	2	55.05	2	55.30	55.20	0	3,835	0.00%
2020/06/02	4	54.38	5	54.40	54.30	-1	3,837	-0.03%
2020/06/01	0	0.00	1	54.00	54.00	-1	3,825	-0.03%
2020/05/29	2.6	53.80	0	0.00	53.90	2.6	3,823	0.07%
2020/05/28	4	54.33	0	0.00	53.70	4	3,791	0.11%
2020/05/27	2	54.40	2.6	54.03	54.30	-0.6	3,829	-0.02%
2020/05/26	2	54.15	0	0.00	54.00	2	3,853	0.05%
2020/05/25	2	53.10	0	0.00	53.20	2	3,859	0.05%
2020/05/22	0	0.00	4	53.73	53.60	-4	3,860	-0.10%
2020/05/21	2	55.05	0	0.00	55.10	2	3,856	0.05%
2020/05/19	2	54.60	0	0.00	54.50	2	3,843	0.05%
2020/05/18	1	53.70	3	54.10	53.70	-2	3,845	-0.05%
2020/05/15	4	54.68	5	54.86	54.80	-1	3,815	-0.03%
2020/05/14	8	55.59	1	55.60	55.50	7	3,778	0.19%
2020/05/13	6	56.73	0	0.00	56.80	6	3,739	0.16%
2020/05/12	6	56.55	0	0.00	56.50	6	3,743	0.16%
2020/05/11	1	57.40	6	57.42	57.40	-5	3,742	-0.13%
2020/05/08	3	56.47	11	56.34	56.20	-8	3,714	-0.22%
2020/05/07	1	56.00	6	55.80	56.00	-5	3,679	-0.14%
2020/05/06	4	55.53	0	0.00	55.50	4	3,663	0.11%
2020/05/05	2	55.75	5	55.82	55.90	-3	3,633	-0.08%
2020/05/04	10	55.67	5	56.06	56.30	5	3,626	0.14%
2020/04/30	10	57.71	12	57.82	57.60	-2	3,581	-0.06%
2020/04/29	0	0.00	1	54.90	54.90	-1	3,414	-0.03%
2020/04/28	1	54.60	2	54.80	54.60	-1	3,425	-0.03%
2020/04/23	1	53.80	2	53.85	53.80	-1	3,521	-0.03%
2020/04/22	5	52.68	0.1	53.20	53.10	4.9	3,514	0.14%
2020/04/21	21	52.96	3	52.43	52.40	18	3,505	0.51%
2020/04/20	1	54.20	0	0.00	54.40	1	3,478	0.03%
2020/04/17	12	55.08	1	54.90	54.50	11	3,472	0.32%
2020/04/16	6	54.07	2	54.20	54.00	4	3,419	0.12%
2020/04/15	4	54.48	0	0.00	54.50	4	3,391	0.12%
2020/04/14	1	54.30	1	54.20	54.30	0	3,367	0.00%
2020/04/10	1	53.90	6	54.23	54.30	-5	3,367	-0.15%
2020/04/09	5	55.52	3	54.80	54.80	2	3,354	0.06%
2020/04/08	13	52.65	10	53.30	53.40	3	3,239	0.09%
2020/04/07	1	50.80	10	51.00	51.20	-9	3,189	-0.28%
2020/04/06	7	49.74	1	49.60	49.95	6	3,167	0.19%
2020/04/01	1	49.10	0	0.00	49.00	1	3,164	0.03%
2020/03/31	2	49.53	0	0.00	49.50	2	3,161	0.06%
2020/03/30	1	48.70	4	49.08	49.25	-3	3,144	-0.10%
2020/03/27	0	0.00	5	49.57	49.55	-5	3,154	-0.16%
2020/03/25	0	0.00	2	49.90	49.95	-2	3,165	-0.06%
2020/03/24	0	0.00	6	48.75	48.75	-6	3,153	-0.19%
2020/03/20	5	48.71	0	0.00	49.50	5	3,220	0.16%
2020/03/19	1	46.55	4	46.45	46.20	-3	3,172	-0.09%
2020/03/18	3	50.37	4	50.18	50.00	-1	3,119	-0.03%
2020/03/17	5	50.36	0	0.00	51.00	5	3,177	0.16%
2020/03/16	0	0.00	5	51.82	52.00	-5	3,134	-0.16%
2020/03/13	4	51.28	1	50.90	53.30	3	3,082	0.10%
2020/03/12	8	55.36	1	55.20	55.20	7	2,982	0.23%
2020/03/11	1	58.30	0	0.00	58.10	1	2,899	0.03%
2020/03/10	0	0.00	1	58.00	58.10	-1	2,910	-0.03%
2020/03/09	1	57.90	1	57.80	58.50	0	2,907	0.00%
2020/03/06	5	58.72	3	58.57	58.50	2	2,863	0.07%
2020/03/05	2	59.80	0	0.00	59.90	2	2,843	0.07%
2020/03/04	2	59.10	1	58.80	59.00	1	2,858	0.03%
2020/03/03	3	59.50	0	0.00	59.20	3	2,843	0.11%
2020/03/02	7	58.73	0	0.00	58.70	7	2,850	0.25%
2020/02/27	4	59.55	0	0.00	59.50	4	2,885	0.14%
2020/02/26	4	59.60	9	59.60	59.60	-5	2,863	-0.17%
2020/02/25	3	60.00	1	59.90	59.90	2	2,870	0.07%
2020/02/24	2	60.00	3	60.20	60.10	-1	2,888	-0.03%
2020/02/20	1	60.50	0.3	60.70	60.70	0.7	2,941	0.02%
2020/02/19	4	61.18	0	0.00	61.10	4	2,964	0.13%
2020/02/18	0	0.00	2	60.40	60.40	-2	2,976	-0.07%
2020/02/17	1	60.60	16	60.77	60.60	-15	3,025	-0.50%
2020/02/14	1	61.20	6	61.40	61.20	-5	3,032	-0.16%
2020/02/13	1.3	61.22	2	61.60	61.30	-0.7	3,058	-0.02%
2020/02/12	5.3	61.11	7	61.10	61.20	-1.7	3,074	-0.06%
2020/02/11	1	60.60	3	60.60	60.60	-2	3,095	-0.06%
2020/02/10	2	60.40	12	60.36	60.40	-10	3,125	-0.32%
2020/02/07	0	0.00	2	61.10	61.40	-2	3,186	-0.06%
2020/02/06	4	61.58	3	61.30	61.60	1	3,264	0.03%
2020/02/05	0.5	61.10	1	60.90	61.00	-0.5	3,438	-0.01%
2020/02/04	3	60.87	1	60.50	61.00	2	3,554	0.06%
2020/02/03	3	58.67	4	58.98	59.30	-1	3,564	-0.03%
2020/01/31	7	60.94	11	60.65	60.50	-4	3,521	-0.11%
2020/01/30	10	60.37	18	60.08	59.80	-8	3,507	-0.23%
2020/01/20	1	66.30	0	0.00	65.90	1	3,396	0.03%
2020/01/17	3	65.60	3	66.03	66.00	0	3,405	0.00%
2020/01/16	1	65.10	0	0.00	65.20	1	3,385	0.03%
2020/01/15	1	65.20	2	65.30	65.40	-1	3,408	-0.03%
2020/01/14	1	65.60	5	65.48	65.60	-4	3,430	-0.12%
2020/01/13	2	65.00	0	0.00	65.00	2	3,435	0.06%
2020/01/10	11	64.93	1	65.00	64.90	10	3,451	0.29%
2020/01/09	2.1	64.80	1	64.50	64.80	1.1	3,479	0.03%
2020/01/08	2.1	64.16	2	64.20	64.30	0.1	3,487	0.00%
2020/01/07	3	64.77	0	0.00	65.00	3	3,466	0.09%
2020/01/06	7	65.37	1	65.50	65.30	6	3,461	0.17%
2020/01/03	2	66.75	0.1	66.40	66.60	2	3,467	0.06%
2020/01/02	1	66.40	4	66.50	66.30	-3	3,487	-0.09%
2019/12/31	6	66.25	0	0.00	66.20	6	3,517	0.17%
2019/12/30	5	66.84	1	66.60	66.60	4	3,513	0.11%
2019/12/27	1	67.00	0	0.00	67.00	1	3,513	0.03%
2019/12/26	6	66.97	1	67.00	67.00	5	3,489	0.14%
2019/12/25	2	67.60	0	0.00	67.50	2	3,498	0.06%
2019/12/24	2	67.00	1	67.00	67.00	1	3,508	0.03%
2019/12/23	2	67.00	0	0.00	67.60	2	3,526	0.06%
2019/12/20	20	68.06	0	0.00	67.60	20	3,554	0.56%
2019/12/19	21	68.71	5	68.76	68.60	16	3,560	0.45%
2019/12/18	6.4	68.57	8	69.10	69.10	-1.6	3,545	-0.05%
2019/12/17	3	68.47	31	68.53	68.80	-28	3,610	-0.78%
2019/12/16	7	69.40	2	69.40	69.20	5	3,592	0.14%
2019/12/13	11.6	69.06	8.1	69.06	68.80	3.5	3,596	0.10%
2019/12/12	7	69.01	11	69.50	68.80	-4	3,555	-0.11%
2019/12/11	0	0.00	6.2	68.81	68.80	-6.2	3,452	-0.18%
2019/12/10	9	67.71	0	0.00	67.90	9	3,428	0.26%
2019/12/09	12	67.77	3	67.80	67.90	9	3,437	0.26%
2019/12/06	1.3	66.74	4	67.13	67.30	-2.7	3,411	-0.08%
2019/12/05	1	67.50	2	67.50	67.50	-1	3,385	-0.03%
2019/12/04	0	0.00	7	66.90	67.10	-7	3,370	-0.21%
2019/12/03	2	67.00	0.8	67.00	67.00	1.2	3,372	0.04%
2019/12/02	2	66.80	2	66.60	66.80	0	3,372	0.00%
2019/11/29	6.4	66.85	3	66.60	66.60	3.4	3,357	0.10%
2019/11/28	0	0.00	2	68.05	68.00	-2	3,332	-0.06%
2019/11/26	0	0.00	5	67.50	68.50	-5	3,338	-0.15%
2019/11/25	0	0.00	1	67.30	67.20	-1	3,265	-0.03%
2019/11/22	0	0.00	6	67.33	67.40	-6	3,274	-0.18%
2019/11/21	6.1	66.58	1	67.20	67.20	5.1	3,261	0.16%
2019/11/20	2	67.20	6	66.90	67.20	-4	3,263	-0.12%
2019/11/19	7	67.01	0	0.00	67.20	7	3,257	0.21%
2019/11/18	4	66.45	0	0.00	66.70	4	3,230	0.12%
2019/11/15	1	65.10	0	0.00	65.40	1	3,207	0.03%
2019/11/14	4	65.08	0	0.00	65.00	4	3,202	0.12%
2019/11/13	1	66.30	1	65.90	65.90	0	3,179	0.00%
2019/11/12	5	66.60	36	65.83	66.80	-31	3,190	-0.97%
2019/11/11	6	66.05	3	66.40	65.90	3	3,172	0.09%
2019/11/08	15.5	67.25	6	67.10	67.00	9.5	3,142	0.30%
2019/11/07	46	66.80	46	66.55	66.70	0	3,104	0.00%
2019/11/06	1	67.50	7	67.86	67.50	-6	3,073	-0.20%
2019/11/05	7	68.46	4	68.70	68.90	3	3,033	0.10%
2019/11/04	11	68.73	21	69.11	69.30	-10	2,979	-0.34%
2019/11/01	7	67.07	5	66.56	67.30	2	2,808	0.07%
2019/10/31	30	65.60	0	0.00	65.20	30	2,718	1.10%
2019/10/30	1	65.50	3	65.73	65.50	-2	2,742	-0.07%
2019/10/29	3	65.33	0	0.00	65.40	3	2,737	0.11%
2019/10/28	5.3	64.79	0	0.00	64.90	5.3	2,706	0.20%
2019/10/24	5	65.40	1.1	65.21	65.30	3.9	2,707	0.14%
2019/10/23	2	65.70	2	65.90	65.40	0	2,745	0.00%
2019/10/22	1.4	65.96	0	0.00	65.70	1.4	2,779	0.05%
2019/10/18	0.2	65.00	0	0.00	65.10	0.2	2,783	0.01%
2019/10/17	1.3	64.97	0	0.00	65.20	1.3	2,780	0.05%
2019/10/16	3.2	64.42	0	0.00	64.50	3.2	2,760	0.12%
2019/10/15	2	63.90	0	0.00	64.00	2	2,766	0.07%
2019/10/14	5	63.90	8	64.03	63.90	-3	2,818	-0.11%
2019/10/09	2	63.10	2	63.00	63.00	0	2,835	0.00%
2019/10/08	2	64.45	0	0.00	64.50	2	2,855	0.07%
2019/10/07	1	63.30	1	63.50	63.50	0	2,938	0.00%
2019/10/03	5	64.70	0	0.00	64.80	5	2,895	0.17%
2019/10/02	1	65.70	0	0.00	65.70	1	2,886	0.03%
2019/10/01	0.1	65.00	0	0.00	65.50	0.1	2,878	0.00%
2019/09/27	0	0.00	4	64.75	64.70	-4	2,847	-0.14%
2019/09/26	0.3	65.30	3	65.40	65.30	-2.7	2,822	-0.10%
2019/09/24	0	0.00	8	66.18	66.40	-8	2,755	-0.29%
2019/09/23	0.6	65.90	0	0.00	65.90	0.6	2,699	0.02%
2019/09/20	63	66.00	68	65.91	65.60	-5	2,699	-0.19%
2019/09/19	0	0.00	3	65.33	64.90	-3	2,559	-0.12%
2019/09/18	0	0.00	5	64.36	64.80	-5	2,524	-0.20%
2019/09/17	1	63.80	0	0.00	63.80	1	2,479	0.04%
2019/09/16	2.2	64.45	5	64.32	64.70	-2.8	2,502	-0.11%
2019/09/12	3	64.23	0	0.00	64.30	3	2,507	0.12%
2019/09/11	3	63.43	0.2	63.60	63.60	2.8	2,484	0.11%
2019/09/06	6	63.90	1	63.40	63.40	5	2,511	0.20%
2019/09/05	1	63.70	5	63.62	63.30	-4	2,502	-0.16%
2019/09/04	1	62.80	0	0.00	63.20	1	2,493	0.04%
2019/09/03	1	62.90	0	0.00	62.50	1	2,487	0.04%
2019/09/02	1	63.50	0	0.00	63.50	1	2,485	0.04%
2019/08/30	1.3	62.92	3	62.93	63.40	-1.7	2,492	-0.07%
2019/08/29	0	0.00	1	62.10	62.20	-1	2,467	-0.04%
2019/08/28	1	62.30	2	62.20	62.20	-1	2,465	-0.04%
2019/08/27	0.4	63.40	0	0.00	63.20	0.4	2,451	0.02%
2019/08/26	0	0.00	5	62.92	62.70	-5	2,446	-0.20%
2019/08/23	0.6	64.30	3.1	63.81	64.30	-2.5	2,455	-0.10%
2019/08/22	0	0.00	2	63.40	63.40	-2	2,442	-0.08%
2019/08/21	2	63.20	1	63.10	63.30	1	2,467	0.04%
2019/08/20	0	0.00	1	62.70	62.40	-1	2,448	-0.04%
2019/08/19	0	0.00	2	62.60	62.30	-2	2,435	-0.08%
2019/08/16	1	62.30	1	61.90	62.80	0	2,439	0.00%
2019/08/15	2.1	61.02	0	0.00	61.40	2.1	2,422	0.09%
2019/08/14	0	0.00	1	61.30	61.30	-1	2,408	-0.04%
2019/08/13	1.1	61.50	0	0.00	61.30	1.1	2,392	0.05%
2019/08/12	3	62.00	0	0.00	61.90	3	2,407	0.12%
2019/08/08	4	61.23	1	61.20	61.20	3	2,405	0.12%
2019/08/07	1	60.40	0	0.00	60.20	1	2,408	0.04%
2019/08/06	3.3	60.95	0	0.00	60.80	3.3	2,402	0.14%
2019/08/05	1	60.80	1	60.60	60.50	0	2,382	0.00%
2019/08/02	0	0.00	4	61.43	61.30	-4	2,362	-0.17%
2019/08/01	2.3	63.58	2	64.00	63.60	0.3	2,349	0.01%
2019/07/31	0	0.00	2	63.95	64.30	-2	2,308	-0.09%
2019/07/30	1	64.20	1	65.40	64.30	0	2,302	0.00%
2019/07/29	2	64.80	2	64.60	64.80	0	2,330	0.00%
2019/07/25	7	64.16	4	64.38	64.60	3	2,319	0.13%
2019/07/24	11.4	66.83	7	66.76	66.70	4.4	2,282	0.19%
2019/07/23	8.3	67.20	2	67.75	67.30	6.3	2,217	0.28%
2019/07/22	3	67.23	0	0.00	67.50	3	2,195	0.14%
2019/07/19	0	0.00	0.2	66.60	67.00	-0.2	2,171	-0.01%
2019/07/17	1.3	66.57	1	67.00	66.80	0.3	2,178	0.01%
2019/07/16	6.3	66.94	2	67.10	67.10	4.3	2,170	0.20%
2019/07/15	0	0.00	2	65.40	66.10	-2	2,153	-0.09%
2019/07/12	3.3	66.58	1	66.70	66.10	2.3	2,251	0.10%
2019/07/11	1.3	65.75	3	65.63	65.90	-1.7	2,258	-0.08%
2019/07/10	1	64.30	1	63.90	64.20	0	2,213	0.00%
2019/07/09	1	64.20	3	63.70	63.60	-2	2,300	-0.09%
2019/07/08	2	64.30	2	64.75	64.40	0	2,352	0.00%
2019/07/05	3.1	64.54	3	64.60	64.60	0.1	2,382	0.00%
2019/07/04	1	64.30	0	0.00	64.40	1	2,475	0.04%
2019/07/03	1	63.90	2	63.75	64.10	-1	2,500	-0.04%
2019/07/01	6	64.08	0	0.00	64.10	6	2,643	0.23%
2019/06/28	2	63.15	2	63.10	63.10	0	2,719	0.00%
2019/06/26	0	0.00	3	63.20	63.20	-3	2,897	-0.10%
2019/06/24	0.1	63.80	0	0.00	64.10	0.1	2,941	0.00%
2019/06/21	4	64.00	1	62.90	64.20	3	2,957	0.10%
2019/06/20	1	63.60	0	0.00	63.60	1	2,925	0.03%
2019/06/19	1	62.20	2	62.00	62.10	-1	2,921	-0.03%
2019/06/18	2	61.25	2	61.70	61.40	0	2,912	0.00%
2019/06/17	4	61.78	1	61.70	61.80	3	2,902	0.10%
2019/06/14	2	62.05	0	0.00	62.10	2	2,889	0.07%
2019/06/12	2	61.60	0	0.00	61.80	2	3,043	0.07%
2019/06/11	3	61.83	0	0.00	61.90	3	3,037	0.10%
2019/06/10	1	61.40	14	61.50	61.70	-13	3,047	-0.43%
2019/06/06	0.8	61.40	1	60.90	61.10	-0.2	3,063	-0.01%
2019/06/04	0	0.00	2	61.70	61.60	-2	3,079	-0.06%
2019/06/03	2	61.70	1	61.80	61.90	1	3,089	0.03%
2019/05/31	2	61.45	0	0.00	61.50	2	3,098	0.06%
2019/05/28	3	60.70	1	60.50	60.50	2	3,106	0.06%
2019/05/27	0.1	60.90	0	0.00	60.90	0.1	3,097	0.00%
2019/05/24	3	60.90	0	0.00	60.70	3	3,139	0.10%
2019/05/23	0	0.00	5	60.52	60.70	-5	3,155	-0.16%
2019/05/22	15.1	60.99	0	0.00	61.00	15.1	3,152	0.48%
2019/05/21	4	61.63	0	0.00	61.60	4	3,173	0.13%
2019/05/20	1	60.90	0	0.00	61.00	1	3,164	0.03%
2019/05/17	0	0.00	1	61.00	60.70	-1	3,173	-0.03%
2019/05/16	4	62.13	0	0.00	61.30	4	3,158	0.13%
2019/05/15	1	62.60	3	62.67	62.70	-2	3,145	-0.06%
2019/05/14	0	0.00	4	63.63	63.30	-4	3,151	-0.13%
2019/05/13	1	64.20	3	64.10	64.00	-2	3,151	-0.06%
2019/05/10	0.4	66.20	2	65.60	66.20	-1.6	3,151	-0.05%
2019/05/09	2	65.95	5	66.48	66.10	-3	3,183	-0.09%
2019/05/08	1	68.40	1	68.00	67.70	0	3,142	0.00%
2019/05/07	0.4	69.00	0	0.00	69.40	0.4	3,141	0.01%
2019/05/06	3	67.50	1	67.30	67.30	2	3,145	0.06%
2019/05/03	0	0.00	3	69.83	70.00	-3	3,111	-0.10%
2019/05/02	1	69.00	4	69.75	69.40	-3	3,103	-0.10%
2019/04/25	2	69.95	1	69.80	69.80	1	3,184	0.03%
2019/04/24	1	69.70	2	70.05	69.70	-1	3,224	-0.03%
2019/04/23	2	69.45	4	69.60	70.00	-2	3,261	-0.06%
2019/04/22	1	69.60	2	69.60	69.50	-1	3,237	-0.03%
2019/04/19	1	70.00	3.2	70.06	70.00	-2.2	3,250	-0.07%
2019/04/18	19	73.45	14	71.30	71.10	5	3,247	0.15%
2019/04/17	4	72.00	7	71.80	72.00	-3	3,148	-0.10%
2019/04/16	1.1	70.65	10	71.28	71.20	-8.9	3,099	-0.29%
2019/04/15	2.2	70.14	3	70.30	71.10	-0.8	3,044	-0.03%
2019/04/12	2	68.35	10	68.24	68.50	-8	2,972	-0.27%
2019/04/11	3	67.47	9	67.31	67.30	-6	2,906	-0.21%
2019/04/10	0.4	67.20	2	66.75	67.30	-1.6	2,869	-0.06%
2019/04/09	1	66.70	1	66.40	66.80	0	2,774	0.00%
2019/04/08	0	0.00	12	66.06	66.70	-12	2,753	-0.44%
2019/04/03	8.2	64.61	4.3	64.74	65.00	3.9	2,644	0.15%
2019/04/02	5	65.02	4	64.65	64.80	1	2,605	0.04%
2019/04/01	14.3	63.66	0	0.00	63.80	14.3	2,515	0.57%
2019/03/29	8	61.98	0	0.00	61.50	8	2,361	0.34%
2019/03/28	0	0.00	3	61.80	62.00	-3	2,322	-0.13%
2019/03/27	2	62.00	0	0.00	61.90	2	2,298	0.09%
2019/03/26	1	61.70	0	0.00	62.30	1	2,285	0.04%
2019/03/25	1	61.20	0	0.00	61.80	1	2,271	0.04%
2019/03/22	1	62.80	0.3	62.70	62.60	0.7	2,252	0.03%
2019/03/21	0.1	63.60	0	0.00	63.60	0.1	2,241	0.00%
2019/03/19	0	0.00	1	62.90	63.00	-1	2,303	-0.04%
2019/03/18	1	62.50	0	0.00	62.50	1	2,379	0.04%
2019/03/15	1	61.90	0	0.00	62.40	1	2,362	0.04%
2019/03/13	3	62.00	0	0.00	61.70	3	2,263	0.13%
2019/03/08	0	0.00	10	61.00	61.00	-10	2,343	-0.43%
2019/03/07	1	61.90	1	61.90	61.60	0	2,533	0.00%
2019/03/06	0	0.00	2	62.05	62.20	-2	2,592	-0.08%
2019/03/05	3	61.80	0	0.00	61.90	3	2,630	0.11%
2019/03/04	8	62.23	0	0.00	62.20	8	2,653	0.30%
2019/02/27	0	0.00	6	62.82	63.10	-6	2,629	-0.23%
2019/02/26	2	63.49	2	63.00	62.60	0	2,632	0.00%
2019/02/25	2	63.20	1	63.40	63.50	1	2,614	0.04%
2019/02/22	0	0.00	52	62.29	62.30	-52	2,616	-1.99%
2019/02/21	50	61.90	2.1	62.10	62.20	47.9	2,656	1.80%
2019/02/20	1.1	61.92	0	0.00	62.00	1.1	2,649	0.04%
2019/02/19	2	60.20	50.2	60.80	60.90	-48.2	2,671	-1.81%
2019/02/18	51	60.20	1	59.80	60.20	50	2,725	1.83%
2019/02/15	0	0.00	1	60.80	60.30	-1	2,726	-0.04%
2019/02/14	2	61.10	0	0.00	61.20	2	2,754	0.07%
2019/02/13	54	60.63	50	61.20	61.20	4	2,788	0.14%
2019/02/11	5	59.80	0	0.00	59.50	5	2,750	0.18%
2019/01/30	1	59.20	0	0.00	59.20	1	2,739	0.04%
2019/01/28	1	59.00	0	0.00	59.30	1	2,712	0.04%
2019/01/25	50	58.50	51	58.90	58.50	-1	2,709	-0.04%
2019/01/22	0.1	58.50	0	0.00	58.30	0.1	2,716	0.00%
2019/01/21	1	59.10	1	59.20	59.20	0	2,717	0.00%
2019/01/18	3	58.67	1	58.60	58.60	2	2,721	0.07%
2019/01/17	1	57.80	1	58.20	57.90	0	2,715	0.00%
2019/01/15	3	57.90	0	0.00	57.80	3	2,710	0.11%
2019/01/14	0	0.00	2	58.30	57.80	-2	2,683	-0.07%
2019/01/10	3	58.40	0	0.00	58.30	3	2,715	0.11%
2019/01/07	1	59.29	0	0.00	58.90	1	2,715	0.04%
2019/01/04	2	58.55	1	58.70	58.90	1	2,752	0.04%
2018/12/26	1	60.00	0	0.00	60.00	1	2,956	0.03%
2018/12/18	0	0.00	2	59.90	60.30	-2	3,029	-0.07%
2018/12/14	0	0.00	1	60.80	60.90	-1	3,075	-0.03%
2018/12/13	3	61.00	1	61.40	61.30	2	3,065	0.07%
2018/12/12	13	60.58	3	60.30	61.00	10	3,043	0.33%
2018/12/11	3	59.47	2	59.80	59.80	1	3,016	0.03%
2018/12/10	0	0.00	2	61.50	61.00	-2	2,957	-0.07%
2018/12/07	0	0.00	1	62.20	62.20	-1	2,971	-0.03%
2018/12/04	2.1	63.23	9	63.32	62.80	-6.9	3,000	-0.23%
2018/12/03	1	63.60	1	62.90	63.30	0	3,000	0.00%
2018/11/30	2	61.00	6	61.80	62.20	-4	2,962	-0.14%
2018/11/29	2	61.90	15	61.63	61.30	-13	2,796	-0.46%
2018/11/28	7	62.16	6	62.33	62.10	1	2,739	0.04%
2018/11/27	1	61.00	0	0.00	61.20	1	2,710	0.04%
2018/11/26	1	61.20	1	62.00	61.60	0	2,706	0.00%
2018/11/23	1	60.70	1	60.90	60.90	0	2,716	0.00%
2018/11/21	4	61.00	20	60.60	61.20	-16	2,730	-0.59%
2018/11/20	4	61.20	1	61.70	61.80	3	2,690	0.11%
2018/11/19	1	62.10	31	62.50	62.50	-30	2,640	-1.14%
2018/11/16	11	62.19	1	62.50	62.50	10	2,639	0.38%
2018/11/15	55	63.13	1	62.90	62.90	54	2,650	2.04%
2018/11/14	1	63.70	1	64.10	64.10	0	2,607	0.00%
2018/11/13	0	0.00	30	65.00	65.20	-30	2,602	-1.15%
2018/11/12	21	64.20	2	65.80	64.20	19	2,577	0.74%
2018/11/07	0	0.00	4	66.50	66.90	-4	2,589	-0.15%
2018/11/02	0	0.00	2	66.70	66.70	-2	2,624	-0.08%
2018/11/01	2	66.00	0	0.00	66.00	2	2,627	0.08%
2018/10/29	2	64.10	2	63.50	64.40	0	2,627	0.00%
2018/10/26	5	63.96	0	0.00	64.00	5	2,630	0.19%
2018/10/25	3.6	64.13	0	0.00	63.80	3.6	2,632	0.14%
2018/10/23	1	65.00	1	65.20	65.00	0	2,615	0.00%
2018/10/22	0.1	68.30	0	0.00	68.30	0.1	2,592	0.00%
2018/10/19	1	67.10	1	66.60	67.10	0	2,599	0.00%
2018/10/18	0	0.00	1	66.40	66.30	-1	2,602	-0.04%
2018/10/17	1	65.70	1	66.30	65.60	0	2,729	0.00%
2018/10/16	8	65.51	6	65.30	65.20	2	2,760	0.07%
2018/10/15	2	65.20	1	65.70	65.10	1	2,785	0.04%
2018/10/12	12	65.71	1	64.90	65.60	11	2,817	0.39%
2018/10/11	15	65.36	3	63.93	64.00	12	2,844	0.42%
2018/10/09	1	71.10	4	71.28	70.80	-3	2,746	-0.11%
2018/10/05	0	0.00	3	72.53	72.10	-3	2,753	-0.11%
2018/10/04	3	73.30	1	73.20	73.20	2	2,746	0.07%
2018/10/01	1	75.20	0	0.00	75.20	1	2,753	0.04%
2018/09/28	1	74.80	10	74.50	74.50	-9	2,776	-0.32%
2018/09/26	1.2	74.13	0	0.00	74.80	1.2	2,749	0.04%
2018/09/25	3	74.17	0	0.00	74.50	3	2,751	0.11%
2018/09/21	1	73.40	0	0.00	73.00	1	2,736	0.04%
2018/09/20	4	72.78	1	72.90	72.60	3	2,752	0.11%
2018/09/19	1	73.70	1	73.70	73.90	0	2,749	0.00%
2018/09/18	1	73.40	2	73.20	73.30	-1	2,763	-0.04%
2018/09/17	1	74.00	1	74.20	73.70	0	2,772	0.00%
2018/09/14	0.1	74.80	0	0.00	74.70	0.1	2,778	0.00%
2018/09/13	0.2	74.50	0	0.00	74.30	0.2	2,800	0.01%
2018/09/12	9.3	73.42	0	0.00	73.20	9.3	2,804	0.33%
2018/09/11	2	74.40	0	0.00	74.90	2	2,780	0.07%
2018/09/10	17	73.89	6	74.45	73.50	11	2,801	0.39%
2018/09/07	2.2	75.25	8	76.13	75.10	-5.8	2,805	-0.21%
2018/09/06	0	0.00	10	77.30	76.80	-10	2,777	-0.36%
2018/09/05	0	0.00	14	77.29	77.00	-14	2,752	-0.51%
2018/09/03	0	0.00	4	78.18	77.90	-4	2,730	-0.15%
2018/08/30	0	0.00	5	77.96	77.90	-5	2,780	-0.18%
2018/08/28	0	0.00	12	78.00	78.00	-12	2,797	-0.43%
2018/08/24	1	77.20	1	76.90	77.20	0	2,795	0.00%
2018/08/22	1	77.80	6	77.90	77.70	-5	2,907	-0.17%
2018/08/15	1	73.60	0	0.00	73.50	1	2,892	0.03%
2018/08/14	4	74.58	0	0.00	74.40	4	2,884	0.14%
2018/08/13	11	75.81	4	76.05	75.80	7	2,874	0.24%
2018/08/10	0	0.00	3	77.73	77.60	-3	2,860	-0.10%
2018/08/09	0	0.00	1	77.10	77.10	-1	2,871	-0.03%
2018/08/08	1	78.10	1	78.00	78.00	0	2,890	0.00%
2018/08/07	1	78.00	5	77.80	77.40	-4	2,934	-0.14%
2018/08/06	0	0.00	2	77.70	77.70	-2	2,953	-0.07%
2018/08/01	0	0.00	2	77.00	77.20	-2	2,958	-0.07%
2018/07/30	0	0.00	1	76.40	76.40	-1	2,933	-0.03%
2018/07/26	0	0.00	2	76.30	76.30	-2	2,895	-0.07%
2018/07/25	36	76.23	2.1	76.10	75.80	33.9	2,889	1.17%
2018/07/24	10.9	79.52	26	79.78	80.00	-15.1	2,837	-0.53%
2018/07/23	3.4	78.71	4	78.68	78.80	-0.6	2,711	-0.02%
2018/07/20	0	0.00	3	78.07	78.30	-3	2,691	-0.11%
2018/07/19	2	78.50	0	0.00	78.40	2	2,671	0.07%
2018/07/18	0	0.00	5	77.42	77.50	-5	2,648	-0.19%
2018/07/17	12	75.90	1	76.20	75.60	11	2,580	0.43%
2018/07/16	2	75.80	0	0.00	75.50	2	2,560	0.08%
2018/07/13	0	0.00	0.2	75.20	75.20	-0.2	2,578	-0.01%
2018/07/12	2	73.70	1	73.60	74.00	1	2,607	0.04%
2018/07/11	1	72.80	1	73.20	73.80	0	2,627	0.00%
2018/07/09	1	73.00	0	0.00	72.90	1	2,639	0.04%
2018/07/04	0	0.00	6	73.00	73.20	-6	2,677	-0.22%
2018/07/03	2	73.15	0	0.00	73.00	2	2,744	0.07%
2018/06/29	1	74.50	0	0.00	74.60	1	2,737	0.04%
2018/06/28	1	72.30	0	0.00	72.30	1	2,698	0.04%
2018/06/27	0	0.00	1	72.40	72.50	-1	2,742	-0.04%
2018/06/25	0	0.00	50	72.84	72.80	-50	2,720	-1.84%
2018/06/22	2	73.00	0	0.00	73.30	2	2,716	0.07%
2018/06/21	2	74.05	0.2	74.00	74.00	1.8	2,690	0.07%
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	2	75.50	0	0.00	75.10	2	2,693	0.07%
2018/06/14	3	75.97	0	0.00	75.40	3	2,675	0.11%
2018/06/13	1	77.20	2	76.80	76.90	-1	2,662	-0.04%
2018/06/12	5	76.38	3	76.50	76.70	2	2,731	0.07%
2018/06/08	1.1	77.03	3	77.13	77.20	-1.9	2,814	-0.07%
2018/06/07	12	77.64	6	77.58	78.00	6	2,831	0.21%
2018/06/06	3	76.63	1	76.60	77.00	2	2,826	0.07%
2018/06/05	2	75.60	0	0.00	75.70	2	2,811	0.07%
2018/06/04	12.1	75.70	1	75.60	75.50	11.1	2,800	0.40%
2018/05/31	5	74.04	0	0.00	73.80	5	2,810	0.18%
2018/05/30	1	74.40	1	74.60	74.20	0	2,753	0.00%
2018/05/28	0	0.00	1	76.00	75.70	-1	2,782	-0.04%
2018/05/25	3	75.17	0	0.00	75.10	3	2,787	0.11%
2018/05/24	0.1	74.80	0.2	74.80	74.80	-0.1	2,763	0.00%
2018/05/23	1	73.40	0	0.00	73.30	1	2,769	0.04%
2018/05/21	0	0.00	1	74.30	74.10	-1	2,838	-0.04%
2018/05/18	4	73.75	2	73.90	73.40	2	2,859	0.07%
2018/05/17	1	74.60	0	0.00	74.00	1	2,885	0.03%
2018/05/16	1	74.30	0	0.00	74.20	1	2,893	0.03%
2018/05/15	3.1	75.40	9	75.69	75.20	-5.9	2,918	-0.20%
2018/05/14	1	78.00	9	77.73	78.00	-8	3,054	-0.26%
2018/05/11	2	77.25	0.6	77.40	77.30	1.4	3,059	0.04%
2018/05/10	1	76.60	0	0.00	76.60	1	3,081	0.03%
2018/05/09	0	0.00	3	75.73	76.40	-3	3,120	-0.10%
2018/05/08	3	76.30	0	0.00	75.80	3	3,151	0.10%
2018/05/07	0.1	76.00	3	74.40	76.00	-2.9	3,203	-0.09%
2018/05/03	1	73.90	0	0.00	73.80	1	3,288	0.03%
2018/04/30	0.2	74.10	1	74.00	73.90	-0.8	3,319	-0.02%
2018/04/26	1	75.20	1	73.90	74.00	0	3,351	0.00%
2018/04/23	1	75.50	3	75.03	74.90	-2	3,419	-0.06%
2018/04/20	2	75.85	2	76.00	76.00	0	3,428	0.00%
2018/04/19	2	76.00	3	76.77	76.90	-1	3,439	-0.03%
2018/04/18	5	76.64	5	76.38	76.30	0	3,440	0.00%
2018/04/17	26	77.97	1	77.80	77.50	25	3,405	0.73%
2018/04/16	22	78.49	1.2	78.27	78.60	20.8	3,410	0.61%
2018/04/13	0	0.00	1	78.70	78.50	-1	3,451	-0.03%
2018/04/12	2	78.40	0	0.00	78.50	2	3,452	0.06%
2018/04/11	0	0.00	1	78.80	78.80	-1	3,453	-0.03%
2018/04/10	2	77.40	1	77.70	77.70	1	3,446	0.03%
2018/04/09	2	77.65	1	77.40	77.80	1	3,436	0.03%
2018/04/03	2	78.25	1	78.20	78.20	1	3,371	0.03%
2018/04/02	2	79.20	0	0.00	79.20	2	3,358	0.06%
2018/03/31	16	79.38	0	0.00	79.60	16	3,374	0.47%
2018/03/30	8	79.66	0	0.00	80.00	8	3,364	0.24%
2018/03/27	6	78.43	0	0.00	78.40	6	3,370	0.18%
2018/03/26	2	78.05	0	0.00	78.00	2	3,427	0.06%
2018/03/23	0	0.00	1	78.20	78.40	-1	3,463	-0.03%
2018/03/22	0	0.00	4	79.40	79.30	-4	3,466	-0.12%
2018/03/21	1	79.50	6	79.67	79.90	-5	3,443	-0.15%
2018/03/16	1	79.30	0	0.00	79.10	1	3,490	0.03%
2018/03/15	27	79.31	0	0.00	79.60	27	3,438	0.79%
2018/03/14	30	80.01	0	0.00	80.10	30	3,435	0.87%
2018/03/13	6	81.80	0	0.00	81.70	6	3,424	0.18%
2018/03/12	6	80.98	0	0.00	81.20	6	3,469	0.17%
2018/03/09	8	80.01	1	79.70	79.70	7	3,486	0.20%
2018/03/08	1	79.40	1	78.90	79.00	0	3,472	0.00%
2018/03/07	2	79.30	1	80.10	78.90	1	3,486	0.03%
2018/03/06	1	78.90	0	0.00	78.90	1	3,619	0.03%
2018/03/05	1	78.50	0	0.00	78.50	1	3,701	0.03%
2018/02/27	5	80.00	0	0.00	79.40	5	3,917	0.13%
2018/02/26	0	0.00	1	80.10	79.90	-1	3,930	-0.03%
2018/02/23	2	79.45	3	79.63	79.40	-1	3,963	-0.03%
2018/02/22	1	78.90	0	0.00	79.00	1	4,008	0.02%
2018/02/12	3	78.70	1	78.30	78.30	2	4,036	0.05%
2018/02/09	3	77.87	2	78.10	78.50	1	4,084	0.02%
2018/02/08	7	79.21	1	79.30	79.20	6	4,135	0.15%
2018/02/07	6	80.18	1	80.10	80.30	5	4,252	0.12%
2018/02/06	7	79.94	8	78.25	78.70	-1	4,506	-0.02%
2018/02/05	1	82.70	0	0.00	82.90	1	4,409	0.02%
2018/02/02	3	84.03	2	84.20	84.10	1	4,464	0.02%
2018/02/01	1	84.80	2	84.60	85.00	-1	4,546	-0.02%
2018/01/31	6	83.38	0	0.00	83.40	6	4,596	0.13%
2018/01/30	3	83.90	0	0.00	83.50	3	4,616	0.06%
2018/01/29	7	84.81	0	0.00	84.50	7	4,613	0.15%
2018/01/26	0	0.00	0	85.90	85.60	0	4,648	0.00%
2018/01/25	2	87.00	2	86.65	86.70	0	4,642	0.00%
2018/01/24	0	0.00	1	85.70	86.50	-1	4,754	-0.02%
2018/01/22	1	86.20	0	0.00	86.90	1	5,056	0.02%
2018/01/19	9.1	87.39	4	87.78	87.40	5.1	5,104	0.10%
2018/01/18	1	87.30	1	87.20	86.70	0	5,113	0.00%
2018/01/17	2	86.25	1	86.80	87.00	1	5,111	0.02%
2018/01/16	3.1	86.44	5	86.38	86.50	-1.9	5,143	-0.04%
2018/01/15	9	86.32	1	86.30	86.20	8	5,168	0.15%
2018/01/12	3	85.37	2	85.65	85.60	1	5,232	0.02%
2018/01/11	0	0.00	1	84.80	84.60	-1	5,265	-0.02%
2018/01/09	4	85.73	0	0.00	85.50	4	5,335	0.07%
2018/01/05	0	0.00	0	85.30	85.30	0	5,519	0.00%