鴻準 (2354)-大展券商分點個股進出

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
60.7
漲跌
--
漲幅
0.00%
成交量
10,694張
產業
上市其他電子類股▲1.17%
1007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－大展券商分點個股進出

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

大展券商分點個股進出
大展券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	6	62.20	60.70	-6	20,835	-0.03%
2024/04/30	1	62.50	0	0.00	61.60	1	20,587	0.00%
2024/04/29	2	62.40	16	62.76	62.40	-14	20,438	-0.07%
2024/04/26	2	61.50	3	61.73	61.40	-1	19,997	-0.01%
2024/04/25	6	61.23	1	61.10	60.90	5	19,794	0.03%
2024/04/24	37	62.51	14	62.26	62.00	23	19,592	0.12%
2024/04/23	4	58.78	8	59.56	60.30	-4	18,907	-0.02%
2024/04/22	0	0.00	2	56.45	57.00	-2	18,438	-0.01%
2024/04/19	2	55.70	0	0.00	55.80	2	18,278	0.01%
2024/04/18	10	55.62	1	55.90	56.50	9	18,105	0.05%
2024/04/17	3.2	55.62	0	0.00	55.60	3.2	17,987	0.02%
2024/04/16	2	55.25	0.1	55.50	55.00	1.9	17,836	0.01%
2024/04/15	1	57.20	4	57.50	57.50	-3	17,596	-0.02%
2024/04/12	1	59.00	0	0.00	58.50	1	17,434	0.01%
2024/04/11	2.3	59.00	2	59.55	59.10	0.3	17,226	0.00%
2024/04/10	3	61.17	2	61.55	61.20	1	16,729	0.01%
2024/04/09	25	63.57	4	63.68	63.00	21	16,351	0.13%
2024/04/08	11	63.13	0	0.00	63.50	11	15,980	0.07%
2024/04/03	18	63.61	17	63.68	64.00	1	15,670	0.01%
2024/04/02	7	64.51	10	64.55	64.90	-3	15,264	-0.02%
2024/04/01	17	64.59	17.1	64.27	63.80	-0.1	14,706	0.00%
2024/03/29	17.3	63.30	177	63.83	63.00	-159.7	14,144	-1.13%	大賣/鉅額交易
2024/03/28	217.3	66.43	67.8	66.82	65.10	149.6	13,289	1.13%	大買/鉅額交易
2024/03/27	16.1	61.51	56	62.68	63.60	-39.9	10,914	-0.37%
2024/03/26	10	58.35	6	58.90	57.90	4	9,790	0.04%
2024/03/25	1	58.20	1	58.50	58.70	0	9,502	0.00%
2024/03/22	18.3	59.24	9	59.31	59.00	9.3	9,239	0.10%
2024/03/21	30	59.14	11	59.18	59.10	19	8,698	0.22%
2024/03/20	43	58.97	30	58.88	58.20	13	8,078	0.16%
2024/03/19	4.4	55.04	9	56.56	58.10	-4.7	6,912	-0.07%
2024/03/18	6	54.72	6	55.58	55.40	0	6,431	0.00%
2024/03/15	21.2	56.45	21	56.86	55.60	0.2	6,066	0.00%
2024/03/14	23	55.30	217	55.84	53.70	-194	4,982	-3.89%	大賣/鉅額交易
2024/03/13	234	59.15	30	58.72	58.90	204	4,239	4.81%	大買/鉅額交易
2024/03/12	1	55.30	1	54.60	55.30	0	2,479	0.00%
2024/02/01	0	0.00	2	50.50	50.80	-2	1,994	-0.10%
2024/01/24	1	50.30	0	0.00	50.40	1	2,075	0.05%
2024/01/12	0	0.00	1	51.30	51.40	-1	2,207	-0.05%
2023/12/28	0	0.00	5	52.30	52.70	-5	2,568	-0.19%
2023/12/26	0	0.00	2	52.20	52.20	-2	2,665	-0.08%
2023/12/18	1	52.00	0	0.00	52.00	1	3,097	0.03%
2023/12/15	1	52.00	0	0.00	52.00	1	3,417	0.03%
2023/12/14	4	51.80	0	0.00	52.00	4	4,109	0.10%
2023/11/28	4	53.30	0	0.00	53.40	4	4,543	0.09%
2023/11/22	0	0.00	1	53.10	53.30	-1	4,559	-0.02%
2023/11/21	0	0.00	2	53.40	53.50	-2	4,550	-0.04%
2023/11/08	1	52.50	3	52.77	52.20	-2	4,509	-0.04%
2023/11/06	0	0.00	2	52.75	52.50	-2	4,527	-0.04%
2023/11/03	3	52.80	0	0.00	52.70	3	4,530	0.07%
2023/11/02	2	53.05	0	0.00	53.00	2	4,561	0.04%
2023/10/31	2	52.40	0	0.00	52.40	2	4,583	0.04%
2023/10/30	3	52.13	1	52.40	51.80	2	4,597	0.04%
2023/10/26	11	52.49	0	0.00	52.30	11	4,608	0.24%
2023/10/25	0	0.00	14	53.70	53.30	-14	4,628	-0.30%
2023/10/24	0	0.00	7	53.20	53.10	-7	4,689	-0.15%
2023/10/23	3	52.87	0	0.00	53.50	3	4,929	0.06%
2023/10/18	6	55.80	0	0.00	55.50	6	5,484	0.11%
2023/10/13	2	57.30	0	0.00	57.20	2	5,601	0.04%
2023/10/12	0	0.00	5	57.90	58.00	-5	5,683	-0.09%
2023/10/11	0	0.00	1	57.10	57.40	-1	5,704	-0.02%
2023/10/06	6	56.62	0	0.00	56.50	6	5,731	0.10%
2023/10/05	0	0.00	3	57.60	58.20	-3	5,621	-0.05%
2023/10/03	1	58.00	0	0.00	57.40	1	5,552	0.02%
2023/10/02	5	57.54	0	0.00	57.60	5	5,518	0.09%
2023/09/28	0	0.00	32	57.54	57.70	-32	5,487	-0.58%
2023/09/27	2	56.10	0	0.00	55.90	2	5,446	0.04%
2023/09/26	30	56.90	0	0.00	56.30	30	5,403	0.56%
2023/09/22	0	0.00	2	57.70	57.50	-2	5,379	-0.04%
2023/09/21	2	58.55	3	58.67	58.00	-1	5,321	-0.02%
2023/09/20	39	59.34	16	59.54	58.90	23	5,188	0.44%
2023/09/19	19	61.16	23	61.70	60.70	-4	4,915	-0.08%
2023/09/18	6	57.85	2	57.50	57.10	4	4,282	0.09%
2023/09/15	1	57.30	1	58.80	59.00	0	4,137	0.00%
2023/09/14	0	0.00	4	57.48	57.50	-4	3,996	-0.10%
2023/09/12	0	0.00	1	57.30	57.30	-1	4,003	-0.02%
2023/09/11	1	56.20	0	0.00	56.20	1	3,998	0.03%
2023/09/07	1	56.50	0	0.00	56.50	1	4,094	0.02%
2023/09/06	3	57.07	1	57.30	57.10	2	4,090	0.05%
2023/09/04	1	55.80	0	0.00	55.90	1	4,034	0.02%
2023/09/01	1	56.70	1	56.80	57.00	0	4,010	0.00%
2023/08/31	0	0.00	1	55.90	55.70	-1	3,965	-0.03%
2023/08/29	1	54.20	0	0.00	54.80	1	4,001	0.02%
2023/08/25	1	54.70	0	0.00	54.80	1	4,107	0.02%
2023/08/24	0	0.00	1	56.20	55.50	-1	4,130	-0.02%
2023/08/17	5	54.34	3	55.30	54.90	2	4,100	0.05%
2023/08/15	0	0.00	1	55.70	55.50	-1	4,056	-0.02%
2023/08/14	4	55.80	0	0.00	55.70	4	4,055	0.10%
2023/08/08	0	0.00	1	56.30	56.60	-1	3,967	-0.03%
2023/08/07	0	0.00	1	56.10	56.20	-1	3,944	-0.03%
2023/08/04	0	0.00	0.1	54.90	54.80	-0.1	3,912	0.00%
2023/08/02	1	54.70	0	0.00	54.50	1	3,906	0.03%
2023/07/31	0	0.00	3	56.33	55.70	-3	3,826	-0.08%
2023/07/28	0	0.00	5	56.10	56.30	-5	3,781	-0.13%
2023/07/27	1	56.60	0	57.10	56.90	1	3,731	0.03%
2023/07/26	12	58.48	0	0.00	57.00	12	3,664	0.33%
2023/07/25	29	59.65	9	58.71	59.50	20	3,399	0.59%
2023/07/21	2	54.25	0	0.00	54.30	2	2,766	0.07%
2023/07/20	0	0.00	2	55.30	55.20	-2	2,750	-0.07%
2023/07/19	1	57.40	0	0.00	55.90	1	2,738	0.04%
2023/07/18	3	57.47	1	57.70	57.40	2	2,693	0.07%
2023/07/17	2	57.40	1	56.90	57.20	1	2,560	0.04%
2023/07/14	5	55.80	0	0.00	56.20	5	2,497	0.20%
2023/07/11	0	0.00	5	53.60	53.60	-5	2,347	-0.21%
2023/07/07	0	0.00	1.7	53.10	52.90	-1.7	2,353	-0.07%
2023/07/05	1	54.20	0	0.00	53.70	1	2,299	0.04%
2023/07/03	5	56.10	37	56.00	56.00	-32	2,320	-1.38%
2023/06/28	5	56.04	0	0.00	56.00	5	2,437	0.21%
2023/06/26	0	0.00	4	57.85	57.60	-4	2,398	-0.17%
2023/06/15	0	0.00	10	56.70	56.50	-10	2,246	-0.45%
2023/06/14	3	57.20	2	56.95	56.50	1	2,238	0.04%
2023/06/13	1	56.00	3	55.93	55.80	-2	2,150	-0.09%
2023/06/12	2	55.55	1	55.70	55.40	1	2,109	0.05%
2023/06/08	1	54.90	0	0.00	55.00	1	2,106	0.05%
2023/06/05	1	55.70	2	55.90	55.80	-1	2,223	-0.04%
2023/05/31	7	54.80	0	0.00	54.30	7	2,170	0.32%
2023/05/30	0	0.00	1	54.80	54.50	-1	2,127	-0.05%
2023/05/26	0	0.00	0.2	53.30	53.20	-0.2	2,140	-0.01%
2023/05/18	0	0.00	5	53.92	53.70	-5	2,293	-0.22%
2023/05/12	1	51.80	0	0.00	52.20	1	2,409	0.04%
2023/05/10	1	53.00	0	0.00	53.10	1	2,455	0.04%
2023/04/27	0	0.00	2	53.30	53.40	-2	3,290	-0.06%
2023/04/21	1	54.00	0	0.00	53.80	1	3,344	0.03%
2023/04/20	0	0.00	2	54.60	54.40	-2	3,354	-0.06%
2023/04/19	0	0.00	1	55.90	55.00	-1	3,398	-0.03%
2023/04/10	1	55.30	1.6	55.30	55.50	-0.6	3,501	-0.02%
2023/04/07	0	0.00	2	56.00	55.50	-2	3,495	-0.06%
2023/03/31	0	0.00	4	56.00	55.90	-4	3,415	-0.12%
2023/03/30	0	0.00	1	55.90	55.60	-1	3,385	-0.03%
2023/03/29	0	0.00	5	55.20	55.50	-5	3,342	-0.15%
2023/03/23	0	0.00	2	53.80	53.90	-2	3,251	-0.06%
2023/03/20	0	0.00	2	52.80	53.00	-2	3,328	-0.06%
2023/03/17	0	0.00	5	52.60	52.20	-5	3,337	-0.15%
2023/03/16	5	52.20	0	0.00	51.90	5	3,323	0.15%
2023/03/14	0	0.00	5	53.00	52.90	-5	3,392	-0.15%
2023/03/10	1	54.00	0.1	54.40	53.60	0.9	3,664	0.02%
2023/03/08	1	55.10	0	0.00	55.20	1	3,746	0.03%
2023/03/07	10	56.00	0	0.00	56.00	10	3,688	0.27%
2023/03/06	0.2	55.30	2	55.80	55.90	-1.8	3,654	-0.05%
2023/03/03	0.2	55.30	0	0.00	55.20	0.2	3,635	0.01%
2023/03/01	0.2	55.20	0	0.00	55.30	0.2	3,627	0.01%
2023/02/24	0.2	56.00	0	0.00	55.50	0.2	3,620	0.01%
2023/02/23	0	0.00	4	56.05	56.00	-4	3,592	-0.11%
2023/02/22	2	55.30	0	0.00	55.20	2	3,564	0.06%
2023/02/21	0	0.00	2	55.80	55.70	-2	3,561	-0.06%
2023/02/20	0	0.00	9	55.82	56.00	-9	3,617	-0.25%
2023/02/17	0	0.00	102	54.77	55.30	-102	3,625	-2.81%	大賣/鉅額交易
2023/02/15	0	0.00	214	55.00	54.50	-214	3,743	-5.72%	大賣/鉅額交易
2023/02/14	1	55.10	6	55.10	55.10	-5	3,728	-0.13%
2023/02/13	0.1	55.20	0	0.00	54.90	0.1	3,778	0.00%
2023/02/10	5	54.68	0	0.00	54.60	5	3,788	0.13%
2023/02/09	4.2	55.53	0	0.00	55.50	4.2	3,733	0.11%
2023/02/08	4	55.93	0	0.00	55.80	4	3,710	0.11%
2023/02/07	1	56.20	0	0.00	56.20	1	3,671	0.03%
2023/02/06	1	56.30	1	56.70	56.50	0	3,643	0.00%
2023/02/03	0	0.00	22	56.66	56.30	-22	3,593	-0.61%
2023/02/02	151	55.93	267	56.30	56.40	-116	3,504	-3.31%	大買/大賣/鉅額交易
2023/02/01	5	54.60	143	54.78	55.00	-138	3,320	-4.16%	大賣/鉅額交易
2023/01/31	42	54.23	13	54.48	54.20	29	3,260	0.89%
2023/01/30	471	54.84	33	53.44	55.40	438	3,155	13.88%	大買/鉅額交易
2023/01/16	10	52.37	0	0.00	52.40	10	2,922	0.34%
2023/01/13	20	52.65	0	0.00	52.60	20	2,934	0.68%
2023/01/12	38	52.78	1	53.00	52.70	37	2,949	1.25%
2023/01/11	0	0.00	71	53.52	53.80	-71	2,937	-2.42%
2023/01/10	0	0.00	1	53.40	53.40	-1	2,918	-0.03%
2023/01/09	0	0.00	1	53.20	53.20	-1	2,923	-0.03%
2023/01/06	3	52.27	2	51.95	52.40	1	2,890	0.03%
2023/01/05	1	51.10	0	0.00	51.00	1	2,871	0.03%
2023/01/04	0	0.00	1	51.60	51.40	-1	2,869	-0.03%
2023/01/03	4	50.70	0	0.00	51.30	4	2,882	0.14%
2022/12/30	1	52.00	1	51.80	51.90	0	2,868	0.00%
2022/12/29	2	51.35	0	0.00	51.00	2	2,841	0.07%
2022/12/26	10	51.10	0	0.00	51.10	10	2,790	0.36%
2022/12/21	3	50.93	0	0.00	50.60	3	2,832	0.11%
2022/12/20	14	51.58	2	50.90	51.00	12	2,826	0.42%
2022/12/19	21	51.99	0	0.00	51.90	21	2,840	0.74%
2022/12/16	2	52.75	0.1	53.00	52.60	1.9	2,839	0.07%
2022/12/13	0	0.00	5	54.00	53.70	-5	2,770	-0.18%
2022/12/12	2	52.60	0	0.00	52.80	2	2,691	0.07%
2022/12/07	26	52.50	1	52.70	52.80	25	2,711	0.92%
2022/12/06	20	53.23	0	0.00	53.20	20	2,685	0.74%
2022/12/05	19	54.12	1	54.30	54.20	18	2,636	0.68%
2022/12/02	7	53.67	1	53.40	54.00	6	2,540	0.24%
2022/12/01	1	51.90	1	52.60	51.90	0	2,378	0.00%
2022/11/30	1	51.90	2	52.00	52.10	-1	2,386	-0.04%
2022/11/29	0	0.00	1	50.00	50.10	-1	2,294	-0.04%
2022/11/23	3	49.85	0	0.00	49.75	3	2,299	0.13%
2022/11/22	0	0.00	5	50.10	50.00	-5	2,324	-0.22%
2022/11/18	10	49.75	5	50.20	49.65	5	2,364	0.21%
2022/11/16	1	50.10	23	49.92	50.10	-22	2,340	-0.94%
2022/11/15	21.2	49.50	4	49.81	49.60	17.2	2,273	0.76%
2022/11/14	3.2	49.53	16	48.67	49.50	-12.8	2,234	-0.57%
2022/11/11	0	0.00	1	48.60	48.85	-1	2,177	-0.05%
2022/11/10	9	47.73	0	0.00	47.55	9	2,115	0.43%
2022/11/09	6	48.13	0	0.00	48.20	6	2,098	0.29%
2022/11/07	0.1	46.20	2	46.30	46.30	-1.9	2,114	-0.09%
2022/11/03	0	0.00	1	45.60	45.55	-1	2,187	-0.05%
2022/11/01	0	0.00	0	45.60	45.45	0	2,199	0.00%
2022/10/28	0	0.00	0.1	45.70	45.50	-0.1	2,201	0.00%
2022/10/24	2	46.10	2	45.95	45.95	0	2,225	0.00%
2022/10/21	0.1	46.40	0	0.00	45.60	0.1	2,226	0.00%
2022/10/20	0	0.00	0.1	45.55	45.95	-0.1	2,224	0.00%
2022/10/19	0	0.00	0.1	46.25	46.00	-0.1	2,210	0.00%
2022/10/17	0.1	46.50	0	0.00	46.45	0.1	2,258	0.00%
2022/10/14	0	0.00	1	46.20	46.10	-1	2,267	-0.04%
2022/10/13	1	45.40	0.1	45.85	45.25	0.9	2,296	0.04%
2022/10/12	0.2	46.05	0	0.00	46.15	0.2	2,271	0.01%
2022/10/11	2	46.45	0	0.00	46.35	2	2,287	0.09%
2022/10/05	1	46.55	0	0.00	46.55	1	2,364	0.04%
2022/09/29	0	0.00	2	45.95	45.95	-2	2,429	-0.08%
2022/09/19	0	0.00	1	48.00	48.00	-1	2,802	-0.04%
2022/09/16	1	48.35	0	0.00	48.00	1	2,831	0.04%
2022/09/15	3	48.90	0	0.00	48.90	3	2,827	0.11%
2022/09/13	0	0.00	1	49.35	49.80	-1	2,901	-0.03%
2022/09/06	1	49.00	0	0.00	48.15	1	3,297	0.03%
2022/09/01	0	0.00	1	50.20	50.20	-1	3,454	-0.03%
2022/08/26	2	51.45	3	51.23	51.60	-1	3,781	-0.03%
2022/08/24	0	0.00	7	50.20	50.30	-7	4,467	-0.16%
2022/08/18	0.2	50.30	0	0.00	50.20	0.2	6,430	0.00%
2022/08/15	2	50.65	1	50.50	50.40	1	6,717	0.01%
2022/08/09	0	0.00	0	49.15	49.10	0	6,837	0.00%
2022/08/03	1	48.05	0	0.00	48.10	1	7,121	0.01%
2022/08/02	1	48.30	1	48.30	48.30	0	7,144	0.00%
2022/07/26	1	48.85	0	0.00	48.70	1	7,202	0.01%
2022/07/25	1	49.20	0	0.00	49.20	1	7,216	0.01%
2022/07/22	1	49.45	0	49.65	49.20	1	7,219	0.01%
2022/07/21	2	47.90	0	0.00	48.75	2	7,194	0.03%
2022/07/14	0	46.90	0	0.00	46.80	0	7,239	0.00%
2022/07/04	1	45.90	0	0.00	45.70	1	7,133	0.01%
2022/07/01	4	47.30	0	0.00	47.00	4	7,121	0.06%
2022/06/30	8	50.30	0	0.00	49.30	8	7,040	0.11%
2022/06/22	0	0.00	3.1	53.45	53.20	-3.1	6,844	-0.05%
2022/06/21	1.1	54.25	0	0.00	54.60	1.1	6,830	0.02%
2022/06/20	3	54.60	1.1	53.50	52.90	1.9	6,795	0.03%
2022/06/16	4	56.00	0	0.00	55.20	4	6,524	0.06%
2022/06/15	1.1	56.71	1	56.20	56.20	0.1	6,514	0.00%
2022/06/13	1	55.30	1	55.40	55.50	0	6,436	0.00%
2022/06/10	0	56.70	0	0.00	56.40	0	6,353	0.00%
2022/06/09	1	56.60	0	0.00	56.40	1	6,310	0.02%
2022/06/08	0	0.00	1	56.60	56.40	-1	6,213	-0.02%
2022/06/07	1	56.20	0	0.00	56.20	1	6,155	0.02%
2022/06/06	1	56.50	2	56.30	56.30	-1	6,090	-0.02%
2022/06/02	2	56.85	2	56.85	56.50	0	5,993	0.00%
2022/06/01	2	55.55	6	56.08	56.00	-4	5,706	-0.07%
2022/05/31	0.4	53.90	0	0.00	54.60	0.4	5,360	0.01%
2022/05/30	1	54.00	0	0.00	54.30	1	3,832	0.03%
2022/05/24	4	53.30	0	0.00	53.20	4	3,683	0.11%
2022/05/23	1	54.10	0	0.00	53.80	1	3,696	0.03%
2022/05/19	26	54.02	26	54.29	54.00	0	3,686	0.00%
2022/05/17	6	55.27	1	54.70	54.90	5	3,578	0.14%
2022/05/16	1	58.40	2	56.10	55.90	-1	3,497	-0.03%
2022/05/13	3	58.77	1	58.50	58.50	2	3,385	0.06%
2022/05/04	0	0.00	1	60.50	60.80	-1	3,484	-0.03%
2022/04/29	0	0.00	3	58.60	59.00	-3	3,495	-0.09%
2022/04/27	1	57.60	1	57.90	58.50	0	3,536	0.00%
2022/04/25	1	59.80	0	0.00	59.50	1	3,530	0.03%
2022/04/22	1	59.50	1	59.90	60.60	0	3,496	0.00%
2022/04/20	4	60.50	0	0.00	60.50	4	3,461	0.12%
2022/04/15	0	0.00	0.1	60.60	60.60	-0.1	3,480	0.00%
2022/04/13	0	0.00	1	61.40	61.40	-1	3,592	-0.03%
2022/04/12	0	0.00	2	60.10	60.20	-2	3,788	-0.05%
2022/04/08	1	60.90	10	61.00	60.80	-9	3,784	-0.24%
2022/04/07	5	61.50	0	0.00	60.80	5	3,773	0.13%
2022/04/06	1	61.80	0	0.00	61.80	1	3,737	0.03%
2022/03/30	0	0.00	1	63.10	62.60	-1	3,663	-0.03%
2022/03/25	0	0.00	0.1	62.90	62.80	-0.1	3,645	0.00%
2022/03/24	0.1	63.00	0	0.00	63.30	0.1	3,651	0.00%
2022/03/22	0	0.00	1	62.80	62.80	-1	3,661	-0.03%
2022/03/15	1	61.50	0	0.00	61.20	1	3,661	0.03%
2022/03/10	0	0.00	0.1	62.90	63.00	-0.1	3,775	0.00%
2022/03/09	2	61.95	1	62.20	61.90	1	3,785	0.03%
2022/03/08	0	0.00	1	62.20	61.90	-1	3,808	-0.03%
2022/03/07	5.1	62.50	5	61.78	62.60	0.1	3,803	0.00%
2022/03/04	8	63.81	8	63.64	63.70	0	3,830	0.00%
2022/03/03	7	64.91	7	64.70	64.70	0	3,864	0.00%
2022/03/01	5	65.34	5	64.96	64.80	0	3,908	0.00%
2022/02/25	5	64.12	5	63.60	63.80	0	3,836	0.00%
2022/02/24	2	64.20	0	0.00	63.70	2	3,779	0.05%
2022/02/23	7	64.31	14	64.66	64.60	-7	3,696	-0.19%
2022/02/22	2	63.70	0	0.00	63.90	2	3,637	0.05%
2022/02/21	6	64.05	1	64.00	64.00	5	3,645	0.14%
2022/02/17	0	0.00	1	63.50	63.10	-1	3,784	-0.03%
2022/02/16	0	0.00	1	62.80	62.90	-1	3,852	-0.03%
2022/02/15	1	62.20	0	0.00	62.00	1	3,898	0.03%
2022/02/11	0	0.00	1	62.80	63.30	-1	4,071	-0.02%
2022/02/10	2	63.00	1	63.00	63.60	1	4,106	0.02%
2022/02/08	1	59.90	0	0.00	61.10	1	4,088	0.02%
2022/01/24	0	0.00	4	61.70	61.50	-4	4,369	-0.09%
2022/01/20	2	61.85	0	0.00	62.00	2	4,457	0.04%
2022/01/19	1	62.00	0	0.00	62.00	1	4,484	0.02%
2022/01/17	1	62.20	0	0.00	62.40	1	4,573	0.02%
2022/01/14	1	62.60	0	0.00	62.40	1	4,656	0.02%
2022/01/12	1	63.00	0	0.00	63.30	1	4,944	0.02%
2022/01/11	1	64.20	0	0.00	63.40	1	5,062	0.02%
2022/01/10	1	64.10	0	0.00	64.00	1	5,313	0.02%
2022/01/07	1	64.70	1	64.70	64.20	0	5,567	0.00%
2022/01/06	2	65.65	2.1	65.78	65.70	-0.1	5,601	0.00%
2022/01/05	2.1	66.30	15	66.35	66.20	-12.9	5,650	-0.23%
2021/12/29	0	0.00	1	65.00	64.90	-1	6,247	-0.02%
2021/12/28	0	0.00	2.1	65.00	65.00	-2.1	6,623	-0.03%
2021/12/27	0	0.00	0	64.90	65.00	0	7,234	0.00%
2021/12/22	0.1	64.20	0	0.00	64.10	0.1	8,081	0.00%
2021/12/15	2	64.10	0	0.00	63.90	2	9,158	0.02%
2021/12/13	0	0.00	2	65.20	64.80	-2	9,340	-0.02%
2021/12/08	10	64.30	0	0.00	64.30	10	9,529	0.10%
2021/12/06	0	0.00	12	65.15	65.50	-12	9,462	-0.13%
2021/12/02	1	64.20	0	0.00	64.30	1	9,489	0.01%
2021/12/01	10	64.60	3	64.50	64.90	7	9,490	0.07%
2021/11/30	1	64.80	0	0.00	65.20	1	9,519	0.01%
2021/11/29	1	64.00	0	0.00	65.00	1	9,497	0.01%
2021/11/26	0	0.00	15	65.13	65.10	-15	9,469	-0.16%
2021/11/25	0	0.00	0.1	67.10	66.60	-0.1	9,412	0.00%
2021/11/24	2	66.65	0	0.00	67.10	2	9,427	0.02%
2021/11/22	0.1	67.40	0	0.00	67.10	0.1	9,442	0.00%
2021/11/19	1	66.70	4	66.83	66.70	-3	9,486	-0.03%
2021/11/17	1	67.20	0	0.00	66.90	1	9,682	0.01%
2021/11/16	8	67.36	8	66.90	67.30	0	9,779	0.00%
2021/11/15	2.2	68.31	5	68.10	68.00	-2.8	9,836	-0.03%
2021/11/12	2	68.95	0	0.00	68.90	2	9,928	0.02%
2021/11/11	11	69.70	11	70.40	69.30	0	9,930	0.00%
2021/11/10	21	69.88	1	70.20	70.20	20	9,851	0.20%
2021/11/09	2	69.75	1	69.50	69.60	1	9,853	0.01%
2021/11/08	0	0.00	0.1	69.40	69.60	-0.1	9,847	0.00%
2021/11/05	8	69.75	2	69.75	70.00	6	9,845	0.06%
2021/11/04	16	70.49	0	0.00	70.00	16	9,782	0.16%
2021/11/03	2.1	69.59	5	69.72	69.80	-2.9	9,643	-0.03%
2021/11/02	5	69.52	18	69.49	69.10	-13	9,609	-0.14%
2021/11/01	13	68.68	0	69.00	68.60	13	9,474	0.14%
2021/10/29	4	68.13	1.1	68.45	68.80	2.9	9,456	0.03%
2021/10/28	0	0.00	3.1	68.52	68.60	-3.1	9,393	-0.03%
2021/10/27	2	67.50	2	67.80	67.70	0	9,316	0.00%
2021/10/26	2	68.20	1	68.20	68.00	1	9,311	0.01%
2021/10/25	1	68.60	14.1	68.12	68.30	-13.1	9,279	-0.14%
2021/10/22	0.2	67.00	25	67.73	67.90	-24.8	9,259	-0.27%
2021/10/21	1	67.00	8	67.20	66.50	-7	9,213	-0.08%
2021/10/20	41	68.05	1	67.30	67.90	40	9,154	0.44%
2021/10/19	7	68.43	1	68.60	68.00	6	9,037	0.07%
2021/10/18	10	69.32	2	70.45	68.70	8	8,913	0.09%
2021/10/15	25	70.12	62.1	70.59	70.80	-37.1	8,729	-0.42%
2021/10/14	4	68.48	10.1	68.90	68.50	-6.1	8,527	-0.07%
2021/10/13	2	68.25	2	69.00	69.00	0	8,468	0.00%
2021/10/12	6	68.32	0	0.00	67.90	6	8,397	0.07%
2021/10/08	4	70.18	6	70.47	70.10	-2	8,305	-0.02%
2021/10/07	0.1	69.30	6	69.43	69.40	-5.9	8,151	-0.07%
2021/10/06	88	70.57	87.1	69.50	68.30	0.9	8,078	0.01%
2021/10/05	25	69.82	28	69.66	71.20	-3	7,773	-0.04%
2021/10/04	39	70.15	44	69.88	70.90	-5	7,414	-0.07%
2021/10/01	1	68.10	99	67.74	67.60	-98	6,842	-1.43%
2021/09/30	33	70.72	26	70.30	70.30	7	6,600	0.11%
2021/09/29	3	68.37	8	68.70	68.70	-5	6,218	-0.08%
2021/09/28	1	68.00	14	69.02	69.40	-13	6,209	-0.21%
2021/09/27	2	68.50	0.1	68.60	68.80	1.9	6,058	0.03%
2021/09/24	20	68.69	5	69.02	68.70	15	5,961	0.25%
2021/09/23	3	67.83	3	67.87	68.00	0	5,645	0.00%
2021/09/22	0	0.00	1	65.00	66.20	-1	5,330	-0.02%
2021/09/17	5	66.00	17	66.21	66.50	-12	5,240	-0.23%
2021/09/16	1.3	64.49	2	64.45	64.40	-0.7	5,113	-0.01%
2021/09/15	16	65.14	9	65.57	65.00	7	5,073	0.14%
2021/09/14	0	0.00	10	63.10	62.80	-10	4,849	-0.21%
2021/09/10	5	63.40	1	63.40	63.50	4	4,890	0.08%
2021/09/09	2	63.15	0	0.00	63.50	2	5,004	0.04%
2021/09/08	5	63.24	0	0.00	62.90	5	5,002	0.10%
2021/09/07	2	64.30	0	0.00	64.30	2	4,951	0.04%
2021/09/06	10	64.39	5	64.02	64.00	5	4,946	0.10%
2021/09/03	1	63.60	1	64.40	64.90	0	4,952	0.00%
2021/09/02	3	65.47	2	65.20	64.20	1	4,909	0.02%
2021/08/31	4	65.63	1	66.30	66.30	3	4,845	0.06%
2021/08/27	3	66.03	4	66.15	66.20	-1	4,900	-0.02%
2021/08/26	7	64.90	0	0.00	65.70	7	4,919	0.14%
2021/08/25	14	65.72	0	0.00	65.70	14	5,051	0.28%
2021/08/24	34	66.47	19	66.01	65.70	15	5,050	0.30%
2021/08/23	6	67.12	1	67.20	67.30	5	5,006	0.10%
2021/08/20	2	66.00	5	65.30	65.90	-3	4,871	-0.06%
2021/08/19	7.2	64.38	4	64.50	64.50	3.2	4,791	0.07%
2021/08/18	24	63.85	17	64.96	66.80	7	4,610	0.15%
2021/08/17	4	64.30	26	64.46	64.40	-22	4,482	-0.49%
2021/08/16	10	63.99	4	63.80	63.90	6	4,440	0.14%
2021/08/13	0	0.00	3	64.27	64.00	-3	4,433	-0.07%
2021/08/12	4	63.83	16	64.09	63.80	-12	4,405	-0.27%
2021/08/11	5	63.18	0	0.00	63.30	5	4,404	0.11%
2021/08/06	0	0.00	1	63.50	63.70	-1	4,665	-0.02%
2021/08/03	1	62.00	0	0.00	62.30	1	5,070	0.02%
2021/07/30	0	0.00	1	62.00	61.60	-1	5,173	-0.02%
2021/07/27	1	63.00	3	62.90	62.50	-2	5,499	-0.04%
2021/07/26	5	63.76	1	63.60	63.10	4	5,680	0.07%
2021/07/23	0	0.00	40	62.21	62.60	-40	5,639	-0.71%
2021/07/21	7	63.73	5.5	63.64	63.00	1.5	5,794	0.03%
2021/07/20	25	64.92	1	64.20	64.20	24	5,755	0.42%
2021/07/19	7	65.87	1	65.80	65.80	6	5,777	0.10%
2021/07/15	40	66.70	5	66.30	66.70	35	6,086	0.58%
2021/07/13	0	0.00	21	66.12	66.10	-21	6,153	-0.34%
2021/07/08	5	65.40	40	65.40	65.50	-35	6,399	-0.55%
2021/07/06	11	65.99	3	66.00	66.00	8	6,572	0.12%
2021/07/05	44	66.51	11	66.26	67.00	33	6,628	0.50%
2021/07/02	5	64.90	0	0.00	65.00	5	6,607	0.08%
2021/06/30	6	65.50	0	0.00	65.70	6	6,760	0.09%
2021/06/29	0	0.00	1	65.30	65.30	-1	6,904	-0.01%
2021/06/25	1	65.70	9	65.70	65.60	-8	7,238	-0.11%
2021/06/23	0	0.00	2	64.80	65.10	-2	7,422	-0.03%
2021/06/22	4	63.90	0	0.00	63.90	4	7,633	0.05%
2021/06/21	53	64.92	0	0.00	64.20	53	7,891	0.67%
2021/06/18	1	65.50	9	66.00	65.70	-8	8,989	-0.09%
2021/06/11	0	0.00	2	64.75	64.90	-2	10,415	-0.02%
2021/06/09	1	63.80	0	0.00	63.40	1	10,719	0.01%
2021/06/08	0	0.00	1	64.40	64.40	-1	11,187	-0.01%
2021/06/07	5	63.60	0	0.00	63.50	5	11,381	0.04%
2021/06/04	1	64.10	0	0.00	64.00	1	11,419	0.01%
2021/06/03	0	0.00	0.1	65.30	65.10	-0.1	11,503	0.00%
2021/06/02	3	67.57	2	65.85	65.90	1	11,547	0.01%
2021/06/01	5	65.90	0	0.00	66.40	5	11,512	0.04%
2021/05/31	2	65.15	2	65.15	65.30	0	11,685	0.00%
2021/05/28	0	0.00	5	64.90	64.60	-5	11,746	-0.04%
2021/05/26	5	63.70	2	63.80	64.00	3	12,006	0.02%
2021/05/25	3	64.27	5	64.12	64.30	-2	12,460	-0.02%
2021/05/24	0	0.00	1	62.90	63.50	-1	13,058	-0.01%
2021/05/21	3	63.07	6	62.92	63.10	-3	13,201	-0.02%
2021/05/20	1	62.10	2	62.65	62.20	-1	13,440	-0.01%
2021/05/19	4	62.00	1	62.10	62.10	3	13,616	0.02%
2021/05/18	3	61.53	0	0.00	62.70	3	13,799	0.02%
2021/05/17	0	0.00	1.1	59.85	57.80	-1.1	13,988	-0.01%
2021/05/14	6	61.93	0	0.00	60.90	6	14,093	0.04%
2021/05/13	5	58.70	5	61.50	61.20	0	14,457	0.00%
2021/05/12	5	57.70	6	60.17	59.80	-1	14,679	-0.01%
2021/05/11	4	63.00	6	62.50	62.00	-2	15,153	-0.01%
2021/05/10	14	65.49	0	0.00	65.40	14	15,223	0.09%
2021/05/07	21	65.91	31	65.95	66.20	-10	15,477	-0.06%
2021/05/06	20	64.40	0	0.00	64.40	20	15,780	0.13%
2021/05/04	0.9	63.90	0	0.00	64.20	0.9	16,250	0.01%
2021/05/03	0	0.00	0.2	66.70	66.70	-0.2	16,320	0.00%
2021/04/29	0	0.00	40	69.18	69.00	-40	16,341	-0.24%
2021/04/28	0	0.00	1	69.90	69.70	-1	16,457	-0.01%
2021/04/27	0	0.00	1	70.80	70.70	-1	16,704	-0.01%
2021/04/23	0	0.00	30	69.60	69.60	-30	17,894	-0.17%
2021/04/22	14	70.06	0	0.00	69.30	14	19,364	0.07%
2021/04/20	0	0.00	20.2	71.00	71.00	-20.2	23,422	-0.09%
2021/04/19	2	71.10	1	71.10	71.10	1	24,127	0.00%
2021/04/16	1	71.80	6	71.33	71.70	-5	24,288	-0.02%
2021/04/15	20	70.32	11.5	70.90	70.80	8.5	24,357	0.03%
2021/04/14	0	0.00	7	70.37	71.10	-7	24,344	-0.03%
2021/04/13	13	72.08	6	72.77	72.10	7	24,468	0.03%
2021/04/09	3	72.10	14	72.39	72.00	-11	24,711	-0.04%
2021/04/08	0	0.00	1	72.20	72.30	-1	24,687	0.00%
2021/04/07	2	72.85	6	73.00	73.10	-4	24,603	-0.02%
2021/04/06	5	72.20	1.2	72.22	72.10	3.8	24,526	0.02%
2021/04/01	2	72.10	8	72.06	71.90	-6	24,495	-0.02%
2021/03/31	34	73.07	29	72.95	72.60	5	24,416	0.02%
2021/03/30	1	74.30	3	74.17	74.80	-2	24,191	-0.01%
2021/03/29	12	74.20	2	73.90	74.10	10	24,121	0.04%
2021/03/26	3	73.83	4	73.80	73.80	-1	24,108	0.00%
2021/03/25	8	74.76	26	74.35	74.10	-18	24,013	-0.07%
2021/03/24	55	75.68	52.1	76.12	75.40	2.9	23,836	0.01%
2021/03/23	37	76.65	28.3	76.82	76.10	8.8	23,564	0.04%
2021/03/22	37	73.13	8.3	73.61	74.00	28.8	22,465	0.13%
2021/03/19	7	73.47	21	73.68	73.00	-14	22,308	-0.06%
2021/03/18	5	74.84	30.3	74.95	74.80	-25.3	22,105	-0.11%
2021/03/17	12.3	74.39	69	73.78	73.40	-56.7	21,765	-0.26%
2021/03/16	16	72.87	8	72.98	72.50	8	21,200	0.04%
2021/03/15	21	72.79	12	72.87	72.80	9	21,150	0.04%
2021/03/12	33	73.00	31	72.93	73.30	2	21,192	0.01%
2021/03/11	45	71.23	0	0.00	71.30	45	21,120	0.21%
2021/03/10	12	69.86	1	70.00	69.60	11	20,960	0.05%
2021/03/09	0	0.00	5	68.70	69.00	-5	20,933	-0.02%
2021/03/08	6	69.63	5	69.32	69.00	1	20,785	0.00%
2021/03/05	0	0.00	2	70.65	70.00	-2	20,689	-0.01%
2021/03/04	10	71.40	3	70.90	70.50	7	20,660	0.03%
2021/03/03	6	69.58	1	70.80	70.80	5	20,431	0.02%
2021/03/02	1	70.70	1.1	69.68	69.30	-0.1	20,303	0.00%
2021/02/26	8.1	70.10	2	70.35	70.00	6.1	20,163	0.03%
2021/02/25	8	71.81	1.1	73.52	71.30	6.9	19,931	0.03%
2021/02/24	22.1	71.61	37	71.10	70.60	-14.9	19,489	-0.08%
2021/02/23	1	69.60	3	69.00	69.70	-2	18,843	-0.01%
2021/02/22	5	69.80	2	70.30	69.70	3	18,685	0.02%
2021/02/19	26	69.18	3.1	68.86	69.40	22.9	18,424	0.12%
2021/02/18	2	70.45	34	70.12	70.20	-32	18,213	-0.18%
2021/02/17	32	69.86	13.1	70.42	69.90	18.9	17,982	0.11%
2021/02/05	11	70.54	3.3	71.02	70.40	7.7	17,708	0.04%
2021/02/04	15.4	70.46	35	70.57	70.40	-19.6	17,457	-0.11%
2021/02/03	3	73.63	3	73.33	72.50	0	17,039	0.00%
2021/02/02	35	74.46	264	74.44	73.60	-229	16,672	-1.37%	大賣/鉅額交易
2021/02/01	43.5	73.29	13	73.49	74.90	30.5	15,953	0.19%
2021/01/29	14	77.31	9	77.56	74.80	5	15,757	0.03%
2021/01/28	234	77.00	29	76.96	77.20	205	15,459	1.33%	大買/鉅額交易
2021/01/27	22	77.66	41	76.49	78.20	-19	15,072	-0.13%
2021/01/26	18	74.22	26.1	75.47	74.40	-8.1	14,563	-0.06%
2021/01/25	70	76.14	21	75.69	75.30	49	14,395	0.34%
2021/01/22	19.5	74.82	1.1	75.30	75.60	18.4	14,088	0.13%
2021/01/21	11	73.13	4	73.50	72.50	7	13,851	0.05%
2021/01/20	22	72.39	1	72.50	72.10	21	13,646	0.15%
2021/01/19	9	76.63	44	76.46	76.00	-35	13,299	-0.26%
2021/01/18	40	77.29	12	76.50	77.30	28	12,960	0.22%
2021/01/15	80	76.28	61	75.25	75.60	19	11,917	0.16%
2021/01/14	19	76.05	27.2	75.85	76.90	-8.2	10,349	-0.08%
2021/01/13	45.5	70.39	58	70.27	72.80	-12.5	8,308	-0.15%
2021/01/12	3.1	67.70	10	67.70	67.70	-6.9	5,923	-0.12%
2021/01/11	1	61.60	6	61.60	61.60	-5	5,142	-0.10%
2021/01/08	1	56.00	1	55.40	56.00	0	4,890	0.00%
2021/01/06	4	56.00	6.3	56.39	55.70	-2.3	4,613	-0.05%
2021/01/05	1	56.10	2.3	56.29	56.10	-1.3	4,309	-0.03%
2021/01/04	6	55.43	14	54.81	55.60	-8	4,071	-0.20%
2020/12/31	1	53.70	0	0.00	53.40	1	3,844	0.03%
2020/12/29	1	53.60	0	0.00	53.40	1	3,724	0.03%
2020/12/25	0	0.00	4	53.63	53.70	-4	3,627	-0.11%
2020/12/24	1	53.10	0	0.00	52.70	1	3,521	0.03%
2020/12/23	0.4	52.30	0	0.00	52.10	0.4	3,454	0.01%
2020/12/22	5	52.16	1	53.00	52.00	4	3,437	0.12%
2020/12/18	0	0.00	5	52.20	51.90	-5	3,403	-0.15%
2020/12/16	6	52.30	0	0.00	52.90	6	3,354	0.18%
2020/12/15	6	52.50	24	52.37	52.00	-18	3,341	-0.54%
2020/12/11	3	53.00	0	0.00	53.00	3	3,205	0.09%
2020/12/10	14	53.43	1	53.50	53.20	13	3,128	0.42%
2020/12/09	10	54.90	0	0.00	54.70	10	2,998	0.33%
2020/12/08	11	55.10	51	54.83	54.70	-40	2,877	-1.39%
2020/12/07	11	55.66	7	55.67	56.30	4	2,632	0.15%
2020/12/04	2	52.45	0	0.00	52.50	2	2,227	0.09%
2020/12/03	2	51.80	1	51.90	51.60	1	2,175	0.05%
2020/12/02	1	52.30	2	52.30	52.20	-1	2,119	-0.05%
2020/12/01	0	0.00	1	52.30	52.40	-1	2,123	-0.05%
2020/11/30	4	52.35	0	0.00	52.60	4	2,111	0.19%
2020/11/26	1	52.10	1	52.20	52.20	0	2,000	0.00%
2020/11/13	1	51.00	1	51.00	51.00	0	1,988	0.00%
2020/11/10	1	51.90	0	0.00	51.60	1	1,934	0.05%
2020/11/05	0	0.00	4	51.18	51.20	-4	1,984	-0.20%
2020/11/03	0	0.00	1	50.80	51.10	-1	2,012	-0.05%
2020/10/29	0	0.00	1	50.50	50.40	-1	2,036	-0.05%
2020/10/26	0	0.00	4	51.48	51.40	-4	2,098	-0.19%
2020/10/22	0	0.00	0	51.50	51.30	0	2,165	0.00%
2020/10/21	1	51.60	1	51.60	51.40	0	2,221	0.00%
2020/10/19	0	0.00	1	52.00	51.90	-1	2,330	-0.04%
2020/09/22	1	52.10	0	0.00	52.00	1	3,132	0.03%
2020/09/21	1	53.20	1	53.00	53.00	0	3,162	0.00%
2020/09/16	4	53.10	2	53.40	53.00	2	3,255	0.06%
2020/09/15	0	0.00	1	53.10	53.20	-1	3,260	-0.03%
2020/09/08	6	52.60	2	52.30	52.30	4	3,422	0.12%
2020/09/04	1	52.60	0	0.00	52.50	1	3,478	0.03%
2020/09/03	0	0.00	1	54.00	53.30	-1	3,473	-0.03%
2020/09/02	1	53.20	0	0.00	53.40	1	3,466	0.03%
2020/09/01	1	53.10	0	0.00	53.00	1	3,495	0.03%
2020/08/31	100	52.88	0	0.00	52.20	100	3,513	2.85%
2020/08/21	3	51.80	0	0.00	51.80	3	3,590	0.08%
2020/08/13	1	53.00	0	0.00	53.10	1	3,519	0.03%
2020/08/12	0	0.00	1	53.30	53.60	-1	3,485	-0.03%
2020/08/11	1	54.60	0	0.00	53.70	1	3,501	0.03%
2020/08/06	1	55.00	1	54.70	54.80	0	3,566	0.00%
2020/07/31	0	0.00	1	54.30	54.20	-1	3,640	-0.03%
2020/07/29	1	53.60	0	0.00	53.70	1	3,676	0.03%
2020/07/27	2	54.50	0	0.00	53.60	2	3,923	0.05%
2020/07/24	2	54.60	0	0.00	54.20	2	3,912	0.05%
2020/07/23	2	55.40	1	55.20	55.30	1	3,881	0.03%
2020/07/22	21	57.90	5	57.90	58.00	16	3,845	0.42%
2020/07/21	0	0.00	1	57.20	57.60	-1	3,757	-0.03%
2020/07/20	1	56.80	0	0.00	56.90	1	3,695	0.03%
2020/07/16	0	0.00	1	57.70	58.00	-1	3,580	-0.03%
2020/07/15	1	57.90	1	58.40	57.20	0	3,552	0.00%
2020/07/14	1	58.10	5	57.90	57.70	-4	3,530	-0.11%
2020/07/13	1	57.50	1	57.90	58.00	0	3,522	0.00%
2020/07/08	1	57.80	1	58.10	58.20	0	3,499	0.00%
2020/07/07	34	58.39	28	57.62	57.90	6	3,496	0.17%
2020/07/06	4	57.98	4	57.90	57.80	0	3,540	0.00%
2020/07/02	1	57.10	0	0.00	57.40	1	3,543	0.03%
2020/07/01	3	57.73	3	57.10	57.00	0	3,542	0.00%
2020/06/19	1	54.30	0	0.00	54.10	1	3,365	0.03%
2020/06/17	0	0.00	1	54.70	54.50	-1	3,313	-0.03%
2020/06/16	0	0.00	1	53.90	54.10	-1	3,379	-0.03%
2020/06/12	1	53.90	0	0.00	53.80	1	3,523	0.03%
2020/06/11	0	0.00	1	55.50	54.50	-1	3,600	-0.03%
2020/06/10	4	55.80	0	0.00	55.70	4	3,628	0.11%
2020/06/08	0	0.00	4	55.48	55.80	-4	3,846	-0.10%
2020/06/03	0	0.00	2	54.85	55.20	-2	3,835	-0.05%
2020/06/01	1	54.30	0	0.00	54.00	1	3,825	0.03%
2020/05/28	1	54.50	0	0.00	53.70	1	3,791	0.03%
2020/05/20	0	0.00	3.7	54.80	54.70	-3.7	3,844	-0.10%
2020/05/19	0	0.00	1	54.20	54.50	-1	3,843	-0.03%
2020/05/14	2	55.60	0	0.00	55.50	2	3,778	0.05%
2020/05/07	0	0.00	6	56.02	56.00	-6	3,679	-0.16%
2020/05/06	4	55.75	1	55.80	55.50	3	3,663	0.08%
2020/04/30	5	57.82	11	57.92	57.60	-6	3,581	-0.17%
2020/04/27	0	0.00	2	54.60	54.60	-2	3,521	-0.06%
2020/04/23	0	0.00	3	53.77	53.80	-3	3,521	-0.09%
2020/04/21	1	52.80	0	0.00	52.40	1	3,505	0.03%
2020/04/17	0	0.00	2	55.00	54.50	-2	3,472	-0.06%
2020/04/14	0	0.00	1	54.20	54.30	-1	3,367	-0.03%
2020/04/09	2	54.70	0	0.00	54.80	2	3,354	0.06%
2020/04/08	0	0.00	7	53.39	53.40	-7	3,239	-0.22%
2020/04/07	1	51.30	6	51.20	51.20	-5	3,189	-0.16%
2020/03/31	5	49.90	0	0.00	49.50	5	3,161	0.16%
2020/03/26	0	0.00	2	50.05	49.65	-2	3,135	-0.06%
2020/03/24	0	0.00	5	48.60	48.75	-5	3,153	-0.16%
2020/03/20	0.3	49.50	0	0.00	49.50	0.3	3,220	0.01%
2020/03/19	0.1	46.35	0	0.00	46.20	0.1	3,172	0.00%
2020/03/18	20	50.30	0	0.00	50.00	20	3,119	0.64%
2020/03/13	0	0.00	5	51.70	53.30	-5	3,082	-0.16%
2020/03/05	0.1	60.00	0	0.00	59.90	0.1	2,843	0.00%
2020/03/03	1	59.30	0	0.00	59.20	1	2,843	0.04%
2020/02/27	1	59.50	0	0.00	59.50	1	2,885	0.03%
2020/02/21	1	60.40	0	0.00	60.50	1	2,895	0.03%
2020/02/20	0	0.00	2	61.15	60.70	-2	2,941	-0.07%
2020/02/10	3	60.47	0	0.00	60.40	3	3,125	0.10%
2020/02/07	3	60.90	2	61.00	61.40	1	3,186	0.03%
2020/02/06	0	0.00	1	61.60	61.60	-1	3,264	-0.03%
2020/02/05	2	60.30	0	0.00	61.00	2	3,438	0.06%
2020/02/04	0	0.00	3	60.60	61.00	-3	3,554	-0.08%
2020/02/03	3	59.60	0	0.00	59.30	3	3,564	0.08%
2020/01/31	0.1	60.90	1	60.80	60.50	-0.9	3,521	-0.03%
2020/01/30	1	60.20	1	59.90	59.80	0	3,507	0.00%
2020/01/20	0	0.00	2	66.40	65.90	-2	3,396	-0.06%
2020/01/17	2	65.55	1	65.80	66.00	1	3,405	0.03%
2020/01/13	0	0.00	2	65.05	65.00	-2	3,435	-0.06%
2020/01/10	1	65.00	0	0.00	64.90	1	3,451	0.03%
2020/01/07	1	65.00	0	0.00	65.00	1	3,466	0.03%
2020/01/03	0	0.00	2	66.80	66.60	-2	3,467	-0.06%
2019/12/27	1	67.00	0	0.00	67.00	1	3,513	0.03%
2019/12/26	1	67.00	0	0.00	67.00	1	3,489	0.03%
2019/12/23	3	67.57	0	0.00	67.60	3	3,526	0.09%
2019/12/20	1	67.60	0	0.00	67.60	1	3,554	0.03%
2019/12/18	0	0.00	2.3	68.94	69.10	-2.3	3,545	-0.06%
2019/12/16	1	69.30	5	69.44	69.20	-4	3,592	-0.11%
2019/12/13	2	69.30	5	69.20	68.80	-3	3,596	-0.08%
2019/12/12	42	69.69	38	69.36	68.80	4	3,555	0.11%
2019/12/11	1	68.80	1	68.70	68.80	0	3,452	0.00%
2019/12/03	0	0.00	1	66.90	67.00	-1	3,372	-0.03%
2019/12/02	1	66.10	1	66.70	66.80	0	3,372	0.00%
2019/11/29	0	0.00	0.2	66.60	66.60	-0.2	3,357	0.00%
2019/11/26	1	68.50	0	0.00	68.50	1	3,338	0.03%
2019/11/25	0	0.00	1	67.40	67.20	-1	3,265	-0.03%
2019/11/22	1	67.10	0	0.00	67.40	1	3,274	0.03%
2019/11/21	1	66.20	1	66.90	67.20	0	3,261	0.00%
2019/11/20	1	66.80	1	67.20	67.20	0	3,263	0.00%
2019/11/18	0	0.00	1	66.70	66.70	-1	3,230	-0.03%
2019/11/15	1.2	65.15	11.1	65.17	65.40	-9.9	3,207	-0.31%
2019/11/14	1	65.00	2	65.00	65.00	-1	3,202	-0.03%
2019/11/12	1	66.10	1	66.80	66.80	0	3,190	0.00%
2019/11/11	1	66.10	2.7	65.90	65.90	-1.7	3,172	-0.05%
2019/11/08	4	67.53	2	67.70	67.00	2	3,142	0.06%
2019/11/07	0	0.00	2	66.70	66.70	-2	3,104	-0.06%
2019/11/06	3.2	67.66	0	67.50	67.50	3.2	3,073	0.10%
2019/11/05	5	68.82	4	69.10	68.90	1	3,033	0.03%
2019/11/04	4	69.38	1.2	69.47	69.30	2.8	2,979	0.09%
2019/11/01	3	65.83	1	67.20	67.30	2	2,808	0.07%
2019/10/30	0	0.00	1	65.70	65.50	-1	2,742	-0.04%
2019/10/28	1	64.80	0	0.00	64.90	1	2,706	0.04%
2019/10/18	0	0.00	3	65.00	65.10	-3	2,783	-0.11%
2019/10/17	5	64.80	4	65.25	65.20	1	2,780	0.04%
2019/10/16	2	64.00	0	0.00	64.50	2	2,760	0.07%
2019/10/14	0.2	63.90	0	0.00	63.90	0.2	2,818	0.01%
2019/10/02	0	65.30	0	0.00	65.70	0	2,886	0.00%
2019/10/01	0	0.00	2.3	64.91	65.50	-2.3	2,878	-0.08%
2019/09/25	0	0.00	2	65.50	66.00	-2	2,787	-0.07%
2019/09/20	3	65.73	2	65.80	65.60	1	2,699	0.04%
2019/09/19	2	64.90	0	0.00	64.90	2	2,559	0.08%
2019/09/10	0	0.00	1	63.30	63.40	-1	2,484	-0.04%
2019/09/05	1	63.30	0	0.00	63.30	1	2,502	0.04%
2019/09/02	0	0.00	6.1	63.10	63.50	-6.1	2,485	-0.24%
2019/08/29	0	0.00	0.2	62.30	62.20	-0.2	2,467	-0.01%
2019/08/28	1	62.30	0	0.00	62.20	1	2,465	0.04%
2019/08/26	0	0.00	1	63.10	62.70	-1	2,446	-0.04%
2019/08/20	0	0.00	1	62.50	62.40	-1	2,448	-0.04%
2019/08/19	0	62.50	0	0.00	62.30	0	2,435	0.00%
2019/08/14	1	61.30	1	62.00	61.30	0	2,408	0.00%
2019/08/13	2	61.50	0	0.00	61.30	2	2,392	0.08%
2019/08/12	0	0.00	1	62.00	61.90	-1	2,407	-0.04%
2019/08/07	2	60.20	0	0.00	60.20	2	2,408	0.08%
2019/08/06	3	60.77	0	0.00	60.80	3	2,402	0.12%
2019/07/30	0	0.00	1	64.10	64.30	-1	2,302	-0.04%
2019/07/29	0	0.00	2	64.75	64.80	-2	2,330	-0.09%
2019/07/26	5	64.30	0	0.00	64.30	5	2,315	0.22%
2019/07/25	5	64.50	6	64.50	64.60	-1	2,319	-0.04%
2019/07/24	1	67.00	0	0.00	66.70	1	2,282	0.04%
2019/07/23	3	67.90	3	67.20	67.30	0	2,217	0.00%
2019/07/22	0	0.00	2	67.40	67.50	-2	2,195	-0.09%
2019/07/19	0	0.00	1	67.00	67.00	-1	2,171	-0.05%
2019/07/16	0	0.00	1	67.00	67.10	-1	2,170	-0.05%
2019/07/12	11	66.61	3	66.10	66.10	8	2,251	0.36%
2019/07/11	0	0.00	1	66.60	65.90	-1	2,258	-0.04%
2019/07/09	1	64.50	1	64.20	63.60	0	2,300	0.00%
2019/07/08	0	0.00	1	64.70	64.40	-1	2,352	-0.04%
2019/07/03	0.1	64.10	0	0.00	64.10	0.1	2,500	0.00%
2019/07/02	1	63.80	0	0.00	64.10	1	2,604	0.04%
2019/07/01	3	63.90	1	63.90	64.10	2	2,643	0.08%
2019/06/19	1	61.90	1	61.90	62.10	0	2,921	0.00%
2019/06/04	0	0.00	1	61.80	61.60	-1	3,079	-0.03%
2019/06/03	1	61.00	0	0.00	61.90	1	3,089	0.03%
2019/05/31	0	0.00	20	61.30	61.50	-20	3,098	-0.65%
2019/05/21	0	0.00	1	61.50	61.60	-1	3,173	-0.03%
2019/05/20	2	61.05	0	0.00	61.00	2	3,164	0.06%
2019/05/15	0.2	62.90	0	0.00	62.70	0.2	3,145	0.01%
2019/05/13	25	64.62	5	64.50	64.00	20	3,151	0.63%
2019/05/03	1	69.30	1	69.60	70.00	0	3,111	0.00%
2019/04/26	1	69.40	1.3	69.62	68.90	-0.3	3,156	-0.01%
2019/04/24	0	0.00	1	69.60	69.70	-1	3,224	-0.03%
2019/04/22	0	0.00	8	69.33	69.50	-8	3,237	-0.25%
2019/04/19	0	0.00	1	70.00	70.00	-1	3,250	-0.03%
2019/04/18	2	72.35	0	0.00	71.10	2	3,247	0.06%
2019/04/16	2	71.45	0	0.00	71.20	2	3,099	0.06%
2019/04/15	8	71.00	0	0.00	71.10	8	3,044	0.26%
2019/04/12	2	67.90	3	68.37	68.50	-1	2,972	-0.03%
2019/04/11	1	67.50	2	67.85	67.30	-1	2,906	-0.03%
2019/04/10	0	0.00	1	67.00	67.30	-1	2,869	-0.03%
2019/04/09	1	66.30	0	66.70	66.80	1	2,774	0.04%
2019/04/08	3	65.13	6.2	66.15	66.70	-3.2	2,753	-0.12%
2019/04/03	1	65.00	2	64.85	65.00	-1	2,644	-0.04%
2019/04/02	3	64.57	5	64.88	64.80	-2	2,605	-0.08%
2019/04/01	5	63.40	4	63.65	63.80	1	2,515	0.04%
2019/03/28	1	61.90	1	62.30	62.00	0	2,322	0.00%
2019/03/26	0	0.00	1	62.20	62.30	-1	2,285	-0.04%
2019/03/25	2	61.40	0	62.00	61.80	2	2,271	0.09%
2019/03/22	1	62.40	0	0.00	62.60	1	2,252	0.04%
2019/03/21	1	63.50	1	63.30	63.60	0	2,241	0.00%
2019/03/19	0	0.00	2	62.95	63.00	-2	2,303	-0.09%
2019/03/18	3	62.47	1	62.50	62.50	2	2,379	0.08%
2019/03/15	1	61.30	4	62.40	62.40	-3	2,362	-0.13%
2019/03/14	0	0.00	2	61.95	62.00	-2	2,213	-0.09%
2019/03/08	1	61.10	0	0.00	61.00	1	2,343	0.04%
2019/03/04	1	62.00	0	0.00	62.20	1	2,653	0.04%
2019/02/26	0	0.00	4	63.38	62.60	-4	2,632	-0.15%
2019/02/25	0	0.00	1	63.00	63.50	-1	2,614	-0.04%
2019/02/15	0	61.00	1	60.60	60.30	-1	2,726	-0.04%
2019/02/12	0	0.00	1	59.60	60.40	-1	2,764	-0.04%
2019/01/30	1	59.20	0	0.00	59.20	1	2,739	0.04%
2019/01/29	1	58.40	1	59.00	59.00	0	2,708	0.00%
2019/01/22	1	58.30	0	0.00	58.30	1	2,716	0.04%
2019/01/21	0	0.00	1	59.20	59.20	-1	2,717	-0.04%
2019/01/18	1	58.70	0	0.00	58.60	1	2,721	0.04%
2019/01/11	0	58.60	0	0.00	58.30	0	2,732	0.00%
2019/01/04	2	58.85	0.5	59.40	58.90	1.5	2,752	0.05%
2019/01/03	0.5	60.20	1	59.70	60.00	-0.5	2,882	-0.02%
2018/12/26	1	59.90	0	0.00	60.00	1	2,956	0.03%
2018/12/25	0	0.00	1	60.00	60.20	-1	2,954	-0.03%
2018/12/24	0	0.00	1	60.20	60.60	-1	2,958	-0.03%
2018/12/18	1	60.10	0	0.00	60.30	1	3,029	0.03%
2018/12/17	0	0.00	0.3	60.70	60.60	-0.3	3,058	-0.01%
2018/12/14	1	60.70	0	0.00	60.90	1	3,075	0.03%
2018/12/13	1.5	60.94	1	60.70	61.30	0.5	3,065	0.02%
2018/12/11	1	59.70	0	0.00	59.80	1	3,016	0.03%
2018/12/10	1	60.90	0	0.00	61.00	1	2,957	0.03%
2018/12/06	0	0.00	1	61.30	61.50	-1	3,007	-0.03%
2018/12/05	1	61.90	0	0.00	62.00	1	2,967	0.03%
2018/12/04	0	0.00	1	63.10	62.80	-1	3,000	-0.03%
2018/12/03	2	62.90	0	0.00	63.30	2	3,000	0.07%
2018/11/29	1	61.30	0	0.00	61.30	1	2,796	0.04%
2018/11/26	1	61.20	1	61.90	61.60	0	2,706	0.00%
2018/11/21	1	60.50	1	60.90	61.20	0	2,730	0.00%
2018/11/19	1	62.50	0	0.00	62.50	1	2,640	0.04%
2018/11/12	0	64.50	0	0.00	64.20	0	2,577	0.00%
2018/11/06	0	66.70	1	66.00	66.40	-1	2,609	-0.04%
2018/11/02	1	66.40	0	0.00	66.70	1	2,624	0.04%
2018/11/01	0	0.00	1	66.00	66.00	-1	2,627	-0.04%
2018/10/26	1	63.60	0	0.00	64.00	1	2,630	0.04%
2018/10/25	1	63.60	1	63.90	63.80	0	2,632	0.00%
2018/10/23	1	65.60	0	0.00	65.00	1	2,615	0.04%
2018/10/11	1	67.50	2.3	64.21	64.00	-1.3	2,844	-0.05%
2018/10/04	1	73.10	0	0.00	73.20	1	2,746	0.04%
2018/10/01	0	0.00	1	75.10	75.20	-1	2,753	-0.04%
2018/09/21	1	73.00	5	72.86	73.00	-4	2,736	-0.15%
2018/09/20	2	72.80	0	0.00	72.60	2	2,752	0.07%
2018/09/18	3	73.23	0	0.00	73.30	3	2,763	0.11%
2018/09/17	2	73.60	0	0.00	73.70	2	2,772	0.07%
2018/09/12	0	0.00	1	73.90	73.20	-1	2,804	-0.04%
2018/09/11	1	74.00	0	0.00	74.90	1	2,780	0.04%
2018/08/30	0	0.00	1.1	78.07	77.90	-1.1	2,780	-0.04%
2018/08/23	0	0.00	1	77.60	77.70	-1	2,873	-0.03%
2018/08/15	1	73.60	3	74.07	73.50	-2	2,892	-0.07%
2018/08/14	4	74.68	2	74.70	74.40	2	2,884	0.07%
2018/08/13	1	75.50	0	0.00	75.80	1	2,874	0.03%
2018/08/10	0	0.00	1	77.60	77.60	-1	2,860	-0.03%
2018/08/08	0	0.00	1	78.00	78.00	-1	2,890	-0.03%
2018/08/07	1	77.90	0	0.00	77.40	1	2,934	0.03%
2018/08/06	2	77.65	1	77.70	77.70	1	2,953	0.03%
2018/08/03	1	76.90	0	0.00	77.00	1	2,964	0.03%
2018/08/01	0	0.00	1	76.70	77.20	-1	2,958	-0.03%
2018/07/27	2	75.60	0	0.00	75.60	2	2,917	0.07%
2018/07/26	6	75.92	7	76.61	76.30	-1	2,895	-0.03%
2018/07/25	8	76.09	2	76.20	75.80	6	2,889	0.21%
2018/07/24	8	79.14	15	79.58	80.00	-7	2,837	-0.25%
2018/07/23	1	78.40	3	78.63	78.80	-2	2,711	-0.07%
2018/07/20	2	78.35	3	78.17	78.30	-1	2,691	-0.04%
2018/07/19	0	0.00	2	78.55	78.40	-2	2,671	-0.07%
2018/07/18	2	77.10	7	77.21	77.50	-5	2,648	-0.19%
2018/07/17	2	75.95	0	0.00	75.60	2	2,580	0.08%
2018/07/16	0	0.00	7	75.81	75.50	-7	2,560	-0.27%
2018/07/13	1	75.20	6	75.03	75.20	-5	2,578	-0.19%
2018/07/12	1	74.00	2	74.15	74.00	-1	2,607	-0.04%
2018/07/11	0	0.00	2	73.70	73.80	-2	2,627	-0.08%
2018/07/10	1	73.30	1	73.70	73.60	0	2,630	0.00%
2018/07/09	0	0.00	0.1	73.00	72.90	-0.1	2,639	-0.01%
2018/07/06	1	72.50	0	0.00	72.60	1	2,650	0.04%
2018/07/04	0	0.00	1	73.20	73.20	-1	2,677	-0.04%
2018/07/03	0	0.00	1	73.30	73.00	-1	2,744	-0.04%
2018/07/02	0	0.00	1	73.20	73.20	-1	2,758	-0.04%
2018/06/29	1	73.20	1	73.50	74.60	0	2,737	0.00%
2018/06/28	0	0.00	1	72.30	72.30	-1	2,698	-0.04%
2018/06/26	1	72.10	2	72.15	72.50	-1	2,738	-0.04%
2018/06/21	10	74.00	0	0.00	74.00	10	2,690	0.37%
2018/06/20	1	74.20	0	0.00	74.20	1	2,712	0.04%
2018/06/19	1	75.10	0	0.00	74.70	1	2,717	0.04%
2018/06/14	1	75.40	0	0.00	75.40	1	2,675	0.04%
2018/06/13	0.5	76.90	0	0.00	76.90	0.5	2,662	0.02%
2018/06/12	0	0.00	0.1	76.80	76.70	-0.1	2,731	0.00%
2018/06/08	2	77.15	1	77.20	77.20	1	2,814	0.04%
2018/06/07	1	78.00	5	77.90	78.00	-4	2,831	-0.14%
2018/06/06	0	0.00	6	76.98	77.00	-6	2,826	-0.21%
2018/05/31	5	73.80	0	0.00	73.80	5	2,810	0.18%
2018/05/30	3	74.50	0	0.00	74.20	3	2,753	0.11%
2018/05/18	0	0.00	14	73.97	73.40	-14	2,859	-0.49%
2018/05/17	2	74.10	1	74.00	74.00	1	2,885	0.03%
2018/05/16	14	74.39	0	0.00	74.20	14	2,893	0.48%
2018/05/15	3	75.87	0	0.00	75.20	3	2,918	0.10%
2018/05/14	2	78.05	2	78.20	78.00	0	3,054	0.00%
2018/05/11	1	77.60	1	77.60	77.30	0	3,059	0.00%
2018/05/10	2	76.65	0	0.00	76.60	2	3,081	0.06%
2018/05/02	0	0.00	3	74.70	74.40	-3	3,305	-0.09%
2018/04/30	3	73.73	0	0.00	73.90	3	3,319	0.09%
2018/04/27	1	74.00	0	0.00	73.90	1	3,334	0.03%
2018/04/24	0	0.00	4	73.00	72.80	-4	3,429	-0.12%
2018/04/23	2	75.20	13	74.96	74.90	-11	3,419	-0.32%
2018/04/20	7	75.91	2	75.90	76.00	5	3,428	0.15%
2018/04/19	4	76.25	5	76.92	76.90	-1	3,439	-0.03%
2018/04/18	11	77.17	0.4	76.50	76.30	10.6	3,440	0.31%
2018/04/17	0	0.00	10	77.96	77.50	-10	3,405	-0.29%
2018/04/16	1	78.10	2	78.10	78.60	-1	3,410	-0.03%
2018/04/13	10	78.55	0	0.00	78.50	10	3,451	0.29%
2018/04/09	0	0.00	13	78.70	77.80	-13	3,436	-0.38%
2018/04/03	2	78.10	0	0.00	78.20	2	3,371	0.06%
2018/03/30	0	0.00	2	79.40	80.00	-2	3,364	-0.06%
2018/03/29	1	78.20	0	0.00	78.10	1	3,343	0.03%
2018/03/23	0	0.00	1	78.30	78.40	-1	3,463	-0.03%
2018/03/22	1	79.60	0	0.00	79.30	1	3,466	0.03%
2018/03/15	1	79.20	11	79.64	79.60	-10	3,438	-0.29%
2018/03/13	2	81.70	0	0.00	81.70	2	3,424	0.06%
2018/03/12	0	81.20	3	81.00	81.20	-3	3,469	-0.09%
2018/03/05	0	0.00	2	78.30	78.50	-2	3,701	-0.05%
2018/03/02	0	0.00	7	78.91	78.90	-7	3,779	-0.19%
2018/03/01	2	80.20	2	80.70	79.70	0	3,870	0.00%
2018/02/27	0	0.00	1	80.10	79.40	-1	3,917	-0.03%
2018/02/23	1	79.40	0	0.00	79.40	1	3,963	0.03%
2018/02/22	5	78.80	0	0.00	79.00	5	4,008	0.12%
2018/02/21	0	0.00	2	79.75	80.30	-2	3,997	-0.05%
2018/02/12	4	78.40	0	0.00	78.30	4	4,036	0.10%
2018/02/09	2	78.50	0	0.00	78.50	2	4,084	0.05%
2018/02/08	1	79.30	0	0.00	79.20	1	4,135	0.02%
2018/02/07	0	0.00	0.2	80.50	80.30	-0.2	4,252	-0.01%
2018/02/06	3	78.50	6	78.82	78.70	-3	4,506	-0.07%
2018/02/05	3	82.63	1	82.40	82.90	2	4,409	0.05%
2018/02/01	5	84.72	5	84.70	85.00	0	4,546	0.00%
2018/01/31	0	0.00	1	83.40	83.40	-1	4,596	-0.02%
2018/01/30	3	83.77	1	83.50	83.50	2	4,616	0.04%
2018/01/26	3	85.43	2	86.00	85.60	1	4,648	0.02%
2018/01/23	1	86.20	6	86.33	86.20	-5	4,991	-0.10%
2018/01/22	7	86.51	0	0.00	86.90	7	5,056	0.14%
2018/01/19	12	87.30	1	88.50	87.40	11	5,104	0.22%
2018/01/18	3	87.27	4	87.80	86.70	-1	5,113	-0.02%
2018/01/16	1	86.60	1	86.20	86.50	0	5,143	0.00%
2018/01/15	2	86.25	1	86.60	86.20	1	5,168	0.02%
2018/01/12	0	0.00	3	85.40	85.60	-3	5,232	-0.06%
2018/01/11	0	0.00	6	84.50	84.60	-6	5,265	-0.11%
2018/01/10	1	84.30	0	0.00	84.10	1	5,311	0.02%
2018/01/09	0	0.00	2	86.30	85.50	-2	5,335	-0.04%
2018/01/05	1	85.10	0	0.00	85.30	1	5,519	0.02%
2018/01/04	0	0.00	1	84.70	85.10	-1	5,855	-0.02%
2018/01/03	1	84.90	1	85.40	85.10	0	5,923	0.00%
2018/01/02	1	84.70	0	0.00	85.00	1	5,953	0.02%