鴻準 (2354)-第一金-自由券商分點個股進出

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
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－第一金-自由券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

第一金-自由券商分點個股進出
第一金-自由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	10	61.60	5	60.86	60.70	5	20,835	0.02%
2024/05/02	3	60.83	0	0.00	60.70	3	20,678	0.01%
2024/04/30	5	62.02	15	61.67	61.60	-10	20,587	-0.05%
2024/04/29	20	63.23	32	62.61	62.40	-12	20,438	-0.06%
2024/04/26	10	61.80	2	61.55	61.40	8	19,997	0.04%
2024/04/25	16	61.04	1	61.10	60.90	15	19,794	0.08%
2024/04/24	23	61.88	153	62.04	62.00	-130	19,592	-0.66%	大賣/鉅額交易
2024/04/23	9	58.43	10	58.94	60.30	-1	18,907	-0.01%
2024/04/22	10	57.10	7	56.31	57.00	3	18,438	0.02%
2024/04/19	2	54.90	8	55.03	55.80	-6	18,278	-0.03%
2024/04/18	2	56.10	0	0.00	56.50	2	18,105	0.01%
2024/04/17	6	55.70	7	55.97	55.60	-1	17,987	-0.01%
2024/04/16	52.2	55.14	3	55.17	55.00	49.2	17,836	0.28%
2024/04/15	15.5	57.73	16	57.52	57.50	-0.5	17,596	0.00%
2024/04/12	25	58.98	8	58.70	58.50	17	17,434	0.10%
2024/04/11	65	59.09	8	59.34	59.10	57	17,226	0.33%
2024/04/10	25	62.02	21	62.00	61.20	4	16,729	0.02%
2024/04/09	12	63.54	9	63.82	63.00	3	16,351	0.02%
2024/04/08	40	62.94	14.1	63.26	63.50	25.9	15,980	0.16%
2024/04/03	29	63.53	18	63.52	64.00	11	15,670	0.07%
2024/04/02	42	64.37	38.1	64.62	64.90	4	15,264	0.03%
2024/04/01	28	64.24	27.2	64.46	63.80	0.8	14,706	0.01%
2024/03/29	44.5	63.12	40	63.36	63.00	4.5	14,144	0.03%
2024/03/28	135.1	66.30	215	65.83	65.10	-80	13,289	-0.60%	大買/大賣/
2024/03/27	21	62.83	94.1	62.07	63.60	-73.1	10,914	-0.67%
2024/03/26	17.5	58.24	5	58.44	57.90	12.5	9,790	0.13%
2024/03/25	8	58.38	5	58.54	58.70	3	9,502	0.03%
2024/03/22	22.2	59.14	20	59.07	59.00	2.2	9,239	0.02%
2024/03/21	43	58.71	48	58.96	59.10	-5	8,698	-0.06%
2024/03/20	124	58.68	49.1	59.14	58.20	74.9	8,078	0.93%	大買/
2024/03/19	39	55.55	42	56.26	58.10	-3	6,912	-0.04%
2024/03/18	20.1	54.75	29	54.81	55.40	-8.9	6,431	-0.14%
2024/03/15	26	56.77	24.4	57.51	55.60	1.7	6,066	0.03%
2024/03/14	28.1	54.33	19	55.30	53.70	9.1	4,982	0.18%
2024/03/13	66	59.18	76.3	59.99	58.90	-10.3	4,239	-0.24%
2024/03/12	2	54.30	10	53.14	55.30	-8	2,479	-0.32%
2024/03/11	5	50.40	0	0.00	50.30	5	2,126	0.24%
2024/03/08	5	49.70	1	49.35	49.20	4	2,072	0.19%
2024/03/06	0	0.00	1.1	49.89	49.80	-1.1	2,002	-0.05%
2024/03/05	1	50.40	1	50.50	50.50	0	1,996	0.00%
2024/03/04	0	0.00	0.2	50.00	50.00	-0.2	1,969	-0.01%
2024/03/01	0	0.00	5	49.60	49.30	-5	1,953	-0.26%
2024/02/29	1	49.70	0	0.00	49.70	1	1,952	0.05%
2024/02/26	0	0.00	14	50.01	50.00	-14	1,928	-0.73%
2024/02/22	0	0.00	0.2	50.80	50.70	-0.2	1,954	-0.01%
2024/02/21	1	50.30	9	50.24	50.10	-8	1,946	-0.41%
2024/02/20	6	50.37	0	0.00	50.30	6	1,966	0.31%
2024/02/16	4	49.35	0	0.00	49.40	4	2,021	0.20%
2024/02/15	3	49.25	1	49.45	49.40	2	2,030	0.10%
2024/02/01	0	0.00	0.2	50.50	50.80	-0.2	1,994	-0.01%
2024/01/31	0	0.00	1	50.10	50.50	-1	2,013	-0.05%
2024/01/29	1	50.50	0	0.00	50.70	1	2,046	0.05%
2024/01/24	1	50.20	0	0.00	50.40	1	2,075	0.05%
2024/01/17	11	50.00	0	0.00	49.65	11	2,182	0.50%
2024/01/16	0	0.00	2	50.80	50.80	-2	2,151	-0.09%
2024/01/12	0	0.00	0.1	51.50	51.40	-0.1	2,207	0.00%
2024/01/11	0	0.00	1	51.40	51.30	-1	2,241	-0.04%
2024/01/10	1.1	51.22	1	51.12	51.20	0.1	2,301	0.00%
2024/01/08	1	51.60	0	0.00	51.60	1	2,321	0.04%
2024/01/05	2	51.80	5	51.72	51.80	-3	2,331	-0.13%
2024/01/03	0	0.00	0.1	52.30	52.10	-0.1	2,429	0.00%
2024/01/02	18	53.00	0	0.00	52.80	18	2,540	0.71%
2023/12/29	0	0.00	1	53.20	53.10	-1	2,580	-0.04%
2023/12/28	0	0.00	1	52.40	52.70	-1	2,568	-0.04%
2023/12/25	0	0.00	8	51.91	51.90	-8	2,740	-0.29%
2023/12/22	0	0.00	6	51.67	51.70	-6	2,801	-0.21%
2023/12/19	1	51.50	2	51.70	51.60	-1	2,959	-0.03%
2023/12/18	0	0.00	0.1	52.10	52.00	-0.1	3,097	0.00%
2023/12/15	0	0.00	16	52.12	52.00	-16	3,417	-0.47%
2023/12/14	1	52.00	7	51.84	52.00	-6	4,109	-0.15%
2023/12/13	0	0.00	1	51.80	52.00	-1	4,243	-0.02%
2023/12/12	0	0.00	9	51.24	51.30	-9	4,373	-0.21%
2023/12/11	1	51.20	0	0.00	51.30	1	4,414	0.02%
2023/12/08	0.2	51.85	7	51.70	51.60	-6.8	4,421	-0.15%
2023/12/07	0	0.00	17	51.86	51.50	-17	4,462	-0.38%
2023/12/06	1.5	52.16	9	51.70	52.00	-7.6	4,460	-0.17%
2023/12/05	0	0.00	1	53.60	53.10	-1	4,399	-0.02%
2023/11/29	0	0.00	2	53.60	53.40	-2	4,483	-0.04%
2023/11/28	0	0.00	4	53.10	53.40	-4	4,543	-0.09%
2023/11/21	0	0.00	1	53.30	53.50	-1	4,550	-0.02%
2023/11/17	8	53.30	0	0.00	53.20	8	4,530	0.18%
2023/11/16	7	52.67	0	0.00	52.80	7	4,508	0.16%
2023/11/15	3	52.50	0	0.00	52.90	3	4,492	0.07%
2023/11/14	0	0.00	3	52.30	52.30	-3	4,459	-0.07%
2023/11/13	1	52.20	0	0.00	52.30	1	4,457	0.02%
2023/11/09	1	52.30	0	0.00	52.30	1	4,488	0.02%
2023/11/08	2	52.30	0	0.00	52.20	2	4,509	0.04%
2023/11/07	4	52.20	0	0.00	52.20	4	4,501	0.09%
2023/11/06	7	52.56	2	53.00	52.50	5	4,527	0.11%
2023/11/03	2	52.60	2	52.80	52.70	0	4,530	0.00%
2023/10/31	0	0.00	7	52.46	52.40	-7	4,583	-0.15%
2023/10/27	0	0.00	1	53.20	52.90	-1	4,570	-0.02%
2023/10/26	1	52.40	0	0.00	52.30	1	4,608	0.02%
2023/10/24	3	52.70	0	0.00	53.10	3	4,689	0.06%
2023/10/23	1	53.70	0	0.00	53.50	1	4,929	0.02%
2023/10/20	1	54.60	1	54.30	54.70	0	5,472	0.00%
2023/10/19	1	54.70	3	55.13	55.10	-2	5,484	-0.04%
2023/10/18	1	55.60	0	0.00	55.50	1	5,484	0.02%
2023/10/16	0	0.00	1	56.40	56.60	-1	5,478	-0.02%
2023/10/12	0	0.00	1	57.60	58.00	-1	5,683	-0.02%
2023/10/11	1	56.90	5	57.24	57.40	-4	5,704	-0.07%
2023/10/06	15	57.11	4	56.70	56.50	11	5,731	0.19%
2023/10/05	6	57.78	44	57.80	58.20	-38	5,621	-0.68%
2023/10/03	21	58.30	2	57.40	57.40	19	5,552	0.34%
2023/10/02	0	0.00	2	57.60	57.60	-2	5,518	-0.04%
2023/09/28	2	56.55	3	57.13	57.70	-1	5,487	-0.02%
2023/09/27	2	55.95	3	56.00	55.90	-1	5,446	-0.02%
2023/09/26	2	56.80	2	56.30	56.30	0	5,403	0.00%
2023/09/25	3	57.47	0	0.00	57.60	3	5,400	0.06%
2023/09/22	6	58.03	1	57.50	57.50	5	5,379	0.09%
2023/09/21	34	58.78	16	58.56	58.00	18	5,321	0.34%
2023/09/20	83	59.69	5	59.16	58.90	78	5,188	1.50%
2023/09/19	12	61.04	25	61.26	60.70	-13	4,915	-0.26%
2023/09/18	22	58.25	20	57.30	57.10	2	4,282	0.05%
2023/09/15	0	0.00	2	58.30	59.00	-2	4,137	-0.05%
2023/09/14	1	57.40	2	57.40	57.50	-1	3,996	-0.03%
2023/09/13	1	56.50	0	0.00	56.50	1	3,967	0.03%
2023/09/12	0	0.00	2	57.20	57.30	-2	4,003	-0.05%
2023/09/11	0	0.00	0	57.20	56.20	0	3,998	0.00%
2023/09/08	51	56.97	0	0.00	57.10	51	4,071	1.25%
2023/09/06	1	56.80	2	57.05	57.10	-1	4,090	-0.02%
2023/09/05	0	0.00	1	56.30	56.30	-1	4,028	-0.02%
2023/09/04	0	0.00	1	55.90	55.90	-1	4,034	-0.02%
2023/09/01	1	56.80	0	0.00	57.00	1	4,010	0.02%
2023/08/31	0	0.00	3	55.70	55.70	-3	3,965	-0.08%
2023/08/30	0	0.00	1	55.40	55.30	-1	3,950	-0.03%
2023/08/29	3	54.40	0	0.00	54.80	3	4,001	0.07%
2023/08/28	0	0.00	8.1	55.39	54.70	-8.1	4,056	-0.20%
2023/08/24	0	0.00	10	55.66	55.50	-10	4,130	-0.24%
2023/08/23	5	54.50	1	54.60	54.80	4	4,121	0.10%
2023/08/21	1	54.40	0	0.00	54.30	1	4,116	0.02%
2023/08/18	2	54.70	0	0.00	55.00	2	4,112	0.05%
2023/08/17	7	54.79	2	54.30	54.90	5	4,100	0.12%
2023/08/16	0	0.00	5	55.00	54.80	-5	4,072	-0.12%
2023/08/15	2	55.35	0.1	55.70	55.50	2	4,056	0.05%
2023/08/14	0	0.00	0.1	55.70	55.70	-0.1	4,055	0.00%
2023/08/10	0	0.00	3	56.60	56.20	-3	4,024	-0.07%
2023/08/09	1	56.70	0	0.00	56.90	1	3,989	0.03%
2023/08/08	5	56.30	2	56.35	56.60	3	3,967	0.08%
2023/08/07	2	56.30	3	56.37	56.20	-1	3,944	-0.03%
2023/08/04	2	54.65	2	54.85	54.80	0	3,912	0.00%
2023/08/02	5	54.70	0	0.00	54.50	5	3,906	0.13%
2023/08/01	3	55.80	0	0.00	55.70	3	3,843	0.08%
2023/07/31	50	56.47	0	0.00	55.70	50	3,826	1.31%
2023/07/28	16	56.08	0	0.00	56.30	16	3,781	0.42%
2023/07/27	8	56.89	5	57.30	56.90	3	3,731	0.08%
2023/07/26	12	57.75	8	57.95	57.00	4	3,664	0.11%
2023/07/25	19	58.83	49.1	58.42	59.50	-30.1	3,399	-0.89%
2023/07/24	7	54.00	0	0.00	55.00	7	2,796	0.25%
2023/07/21	1	54.20	0	0.00	54.30	1	2,766	0.04%
2023/07/20	3	55.47	0	0.00	55.20	3	2,750	0.11%
2023/07/19	0	0.00	7	56.11	55.90	-7	2,738	-0.26%
2023/07/18	0	0.00	2	57.35	57.40	-2	2,693	-0.07%
2023/07/17	1	57.00	6.1	57.00	57.20	-5.1	2,560	-0.20%
2023/07/13	10	54.98	0	0.00	54.90	10	2,433	0.41%
2023/07/10	1	53.20	0	0.00	52.90	1	2,354	0.04%
2023/07/07	0	0.00	1	52.70	52.90	-1	2,353	-0.04%
2023/07/04	11	54.80	1	54.80	54.70	10	2,283	0.44%
2023/07/03	18	56.30	0	0.00	56.00	18	2,320	0.78%
2023/06/30	0	0.00	5	55.80	55.60	-5	2,322	-0.22%
2023/06/28	6	55.88	0	0.00	56.00	6	2,437	0.25%
2023/06/27	2	56.00	0	0.00	55.80	2	2,426	0.08%
2023/06/26	3	57.70	2	57.70	57.60	1	2,398	0.04%
2023/06/21	0.1	56.00	2	56.10	55.60	-1.9	2,314	-0.08%
2023/06/19	13	55.85	0	0.00	56.50	13	2,318	0.56%
2023/06/16	0	0.00	1	56.70	56.00	-1	2,301	-0.04%
2023/06/14	3	57.03	4	56.60	56.50	-1	2,238	-0.04%
2023/06/13	3	55.90	6	55.88	55.80	-3	2,150	-0.14%
2023/06/12	14	55.49	1	55.00	55.40	13	2,109	0.62%
2023/06/09	2	54.75	3.2	54.81	54.60	-1.2	2,095	-0.06%
2023/06/08	3	55.00	2	55.10	55.00	1	2,106	0.05%
2023/06/07	0	0.00	1	55.60	55.30	-1	2,153	-0.05%
2023/06/05	0	0.00	2	55.65	55.80	-2	2,223	-0.09%
2023/06/02	2	55.85	2	55.75	55.90	0	2,258	0.00%
2023/06/01	3	55.60	2	55.25	55.80	1	2,232	0.04%
2023/05/31	2	54.60	4	55.00	54.30	-2	2,170	-0.09%
2023/05/30	1	54.50	0	0.00	54.50	1	2,127	0.05%
2023/05/29	0	0.00	4	53.80	54.20	-4	2,119	-0.19%
2023/05/25	0	0.00	1	53.60	53.60	-1	2,188	-0.05%
2023/05/17	0	0.00	18	53.48	53.50	-18	2,337	-0.77%
2023/05/15	10	51.85	0	0.00	52.70	10	2,345	0.43%
2023/05/12	1	51.80	0	0.00	52.20	1	2,409	0.04%
2023/05/10	0	0.00	1	53.20	53.10	-1	2,455	-0.04%
2023/05/05	1	53.60	0	0.00	53.80	1	2,636	0.04%
2023/04/28	0	0.00	26	53.72	53.90	-26	3,285	-0.79%
2023/04/26	0	0.00	4	53.00	52.90	-4	3,288	-0.12%
2023/04/24	0	0.00	2	53.80	53.40	-2	3,305	-0.06%
2023/04/21	1	53.90	0	0.00	53.80	1	3,344	0.03%
2023/04/18	0	0.00	3	55.30	54.80	-3	3,409	-0.09%
2023/04/17	1	55.00	0	0.00	55.00	1	3,409	0.03%
2023/04/14	0	0.00	2	55.20	54.80	-2	3,409	-0.06%
2023/04/13	1	55.00	0	0.00	54.70	1	3,423	0.03%
2023/04/12	0	0.00	10	55.35	55.30	-10	3,444	-0.29%
2023/04/11	0	0.00	1	55.60	55.70	-1	3,462	-0.03%
2023/04/10	0	0.00	1	55.40	55.50	-1	3,501	-0.03%
2023/04/07	4	56.15	2	56.05	55.50	2	3,495	0.06%
2023/04/06	0	0.00	2	55.75	56.10	-2	3,468	-0.06%
2023/03/31	1	55.80	0.1	55.80	55.90	0.9	3,415	0.03%
2023/03/30	1	55.70	1	55.60	55.60	0	3,385	0.00%
2023/03/29	4	55.35	26	55.35	55.50	-22	3,342	-0.66%
2023/03/28	0	0.00	1.3	53.48	53.50	-1.3	3,252	-0.04%
2023/03/27	3	54.33	0	0.00	54.00	3	3,260	0.09%
2023/03/20	1	52.70	0	0.00	53.00	1	3,328	0.03%
2023/03/16	2	52.05	0	0.00	51.90	2	3,323	0.06%
2023/03/08	1	54.90	0	0.00	55.20	1	3,746	0.03%
2023/03/06	0	0.00	1	55.80	55.90	-1	3,654	-0.03%
2023/03/03	0	0.00	0.1	55.30	55.20	-0.1	3,635	0.00%
2023/03/02	0	0.00	0.1	55.40	55.20	-0.1	3,633	0.00%
2023/02/21	1	55.70	0	0.00	55.70	1	3,561	0.03%
2023/02/20	0.1	56.00	1	55.90	56.00	-0.9	3,617	-0.02%
2023/02/17	1	54.60	0	0.00	55.30	1	3,625	0.03%
2023/02/16	1	55.00	3	55.00	55.10	-2	3,670	-0.05%
2023/02/13	0	0.00	1	54.80	54.90	-1	3,778	-0.03%
2023/02/06	1	56.50	1	56.60	56.50	0	3,643	0.00%
2023/02/03	0	0.00	2.1	56.54	56.30	-2.1	3,593	-0.06%
2023/02/02	1	55.90	2	55.85	56.40	-1	3,504	-0.03%
2023/02/01	11	54.70	1	55.20	55.00	10	3,320	0.30%
2023/01/31	3	54.63	3	55.10	54.20	0	3,260	0.00%
2023/01/30	2	54.10	9	54.80	55.40	-7	3,155	-0.22%
2023/01/09	1	53.20	0.1	52.40	53.20	1	2,923	0.03%
2023/01/06	0	0.00	7	52.16	52.40	-7	2,890	-0.24%
2023/01/03	1	50.80	2	50.30	51.30	-1	2,882	-0.03%
2022/12/30	0	0.00	3	52.00	51.90	-3	2,868	-0.10%
2022/12/28	2	52.30	0	0.00	52.30	2	2,828	0.07%
2022/12/20	0.1	51.20	0.1	51.60	51.00	0	2,826	0.00%
2022/12/16	0	0.00	6	52.85	52.60	-6	2,839	-0.21%
2022/12/13	4	53.53	3	54.00	53.70	1	2,770	0.04%
2022/12/08	0.1	52.80	0	0.00	52.70	0.1	2,718	0.00%
2022/12/07	2	52.45	0	0.00	52.80	2	2,711	0.07%
2022/12/06	4	53.25	2	52.80	53.20	2	2,685	0.07%
2022/12/05	0.1	54.50	6	54.45	54.20	-5.9	2,636	-0.23%
2022/12/02	3	53.73	5	53.32	54.00	-2	2,540	-0.08%
2022/11/30	2	51.90	1	50.80	52.10	1	2,386	0.04%
2022/11/29	0	0.00	0.5	49.95	50.10	-0.5	2,294	-0.02%
2022/11/28	0	0.00	3	49.58	49.95	-3	2,280	-0.13%
2022/11/24	0	0.00	2.1	50.00	49.85	-2.1	2,284	-0.09%
2022/11/23	0	49.85	0	0.00	49.75	0	2,299	0.00%
2022/11/22	0	0.00	1	49.75	50.00	-1	2,324	-0.04%
2022/11/18	1.3	49.60	0	0.00	49.65	1.3	2,364	0.05%
2022/11/17	3	49.90	1	50.00	49.90	2	2,354	0.08%
2022/11/16	3.5	50.00	1	49.40	50.10	2.5	2,340	0.11%
2022/11/15	0	0.00	2	49.85	49.60	-2	2,273	-0.09%
2022/11/11	0	0.00	4	48.63	48.85	-4	2,177	-0.18%
2022/11/09	0	0.00	3	47.50	48.20	-3	2,098	-0.14%
2022/11/08	0	0.00	1	46.85	46.85	-1	2,079	-0.05%
2022/11/03	5	45.56	0	0.00	45.55	5	2,187	0.23%
2022/11/01	0	0.00	3	44.95	45.45	-3	2,199	-0.14%
2022/10/31	0	0.00	1	45.50	45.20	-1	2,201	-0.05%
2022/10/28	1	45.50	0	0.00	45.50	1	2,201	0.05%
2022/10/25	2	45.90	1	45.65	45.75	1	2,229	0.04%
2022/10/24	1	46.25	2	46.10	45.95	-1	2,225	-0.04%
2022/10/21	8	46.03	1	46.30	45.60	7	2,226	0.31%
2022/10/20	2	45.75	1	45.95	45.95	1	2,224	0.04%
2022/10/19	1	46.40	0	0.00	46.00	1	2,210	0.05%
2022/10/18	1	46.60	0	0.00	46.30	1	2,214	0.05%
2022/10/17	0	0.00	5	46.15	46.45	-5	2,258	-0.22%
2022/10/13	2.2	45.50	0	0.00	45.25	2.2	2,296	0.10%
2022/10/11	0.1	46.60	0	0.00	46.35	0.1	2,287	0.00%
2022/10/07	0	0.00	0.5	47.15	47.40	-0.5	2,296	-0.02%
2022/10/05	0	0.00	1	46.85	46.55	-1	2,364	-0.04%
2022/10/04	1	45.85	0	0.00	46.05	1	2,371	0.04%
2022/10/03	0	0.00	2	45.38	45.30	-2	2,379	-0.08%
2022/09/30	3	45.73	1	45.40	45.85	2	2,401	0.08%
2022/09/29	0	0.00	3	45.85	45.95	-3	2,429	-0.12%
2022/09/28	5	45.45	1	45.45	45.15	4	2,452	0.16%
2022/09/27	0	0.00	5	46.00	46.40	-5	2,460	-0.20%
2022/09/26	0.2	46.00	0	0.00	45.80	0.2	2,514	0.01%
2022/09/23	1	46.90	0	0.00	46.75	1	2,600	0.04%
2022/09/21	2	47.45	0	0.00	47.35	2	2,775	0.07%
2022/09/16	2	48.28	0	0.00	48.00	2	2,831	0.07%
2022/09/15	2	49.20	0	0.00	48.90	2	2,827	0.07%
2022/09/14	1	48.90	0	0.00	48.85	1	2,866	0.03%
2022/09/13	0	0.00	2	49.68	49.80	-2	2,901	-0.07%
2022/09/12	0	0.00	1	48.80	49.00	-1	3,011	-0.03%
2022/09/07	2.1	47.55	0	0.00	47.15	2.1	3,249	0.06%
2022/09/06	2	49.18	3	49.55	48.15	-1	3,297	-0.03%
2022/09/02	0.2	50.70	0	0.00	50.10	0.2	3,404	0.00%
2022/09/01	1	50.20	0	0.00	50.20	1	3,454	0.03%
2022/08/30	2	50.40	0	0.00	50.60	2	3,605	0.06%
2022/08/29	0	0.00	1	50.30	50.20	-1	3,669	-0.03%
2022/08/26	1.3	50.91	3	51.27	51.60	-1.7	3,781	-0.04%
2022/08/23	1	50.00	0	0.00	50.00	1	6,013	0.02%
2022/08/22	1.1	50.31	8	50.13	50.20	-6.9	6,194	-0.11%
2022/08/19	7	50.47	0	0.00	50.60	7	6,346	0.11%
2022/08/18	1.5	50.07	50	50.00	50.20	-48.5	6,430	-0.75%
2022/08/17	1	50.50	7	50.51	50.40	-6	6,540	-0.09%
2022/08/16	1	50.50	3	50.47	50.40	-2	6,623	-0.03%
2022/08/15	0.1	51.00	2	50.60	50.40	-1.9	6,717	-0.03%
2022/08/12	49	50.91	1	51.00	51.10	48	6,721	0.71%
2022/08/11	9	50.43	2	50.50	50.60	7	6,755	0.10%
2022/08/10	0	0.00	3	49.57	49.80	-3	6,770	-0.04%
2022/08/08	0	0.00	1	48.40	48.60	-1	6,957	-0.01%
2022/08/05	1	48.90	0	0.00	48.85	1	7,083	0.01%
2022/08/04	1.1	47.55	0	0.00	47.95	1.1	7,101	0.02%
2022/08/03	0	0.00	4	48.10	48.10	-4	7,121	-0.06%
2022/08/02	1.1	48.27	0	0.00	48.30	1.1	7,144	0.02%
2022/07/29	0	0.00	0.1	49.75	49.25	-0.1	7,144	0.00%
2022/07/28	0	0.00	1	49.40	49.30	-1	7,157	-0.01%
2022/07/27	0	0.00	10	48.65	49.00	-10	7,182	-0.14%
2022/07/22	13	49.52	1	49.10	49.20	12	7,219	0.17%
2022/07/21	0	0.00	3	48.25	48.75	-3	7,194	-0.04%
2022/07/20	0	0.00	1	47.80	47.50	-1	7,182	-0.01%
2022/07/19	1	46.75	0	0.00	46.90	1	7,176	0.01%
2022/07/18	3	47.00	2	46.85	47.00	1	7,226	0.01%
2022/07/15	0.1	46.50	0	0.00	46.60	0.1	7,237	0.00%
2022/07/13	2	47.30	1	47.20	47.05	1	7,246	0.01%
2022/07/12	0	0.00	1	45.65	45.70	-1	7,211	-0.01%
2022/07/11	2	46.10	0	0.00	46.25	2	7,196	0.03%
2022/07/08	1	46.15	1	46.60	46.05	0	7,190	0.00%
2022/07/07	51	45.17	1	45.25	46.25	50	7,184	0.70%
2022/07/06	0.1	46.50	0	0.00	45.10	0.1	7,162	0.00%
2022/07/05	2	45.95	1	46.70	46.55	1	7,137	0.01%
2022/07/04	3	46.00	0	0.00	45.70	3	7,133	0.04%
2022/07/01	22	47.80	0	0.00	47.00	22	7,121	0.31%
2022/06/30	9.2	49.94	0.3	49.95	49.30	8.9	7,040	0.13%
2022/06/28	0	0.00	4	52.80	53.10	-4	6,904	-0.06%
2022/06/27	7	53.40	3	53.50	53.60	4	6,921	0.06%
2022/06/24	2	52.75	0	0.00	52.70	2	6,897	0.03%
2022/06/23	0.1	53.10	0	0.00	52.50	0.1	6,879	0.00%
2022/06/22	2	53.25	0	0.00	53.20	2	6,844	0.03%
2022/06/21	0	0.00	1	54.50	54.60	-1	6,830	-0.01%
2022/06/20	22	54.83	31	52.90	52.90	-9	6,795	-0.13%
2022/06/17	4	54.45	0	0.00	55.50	4	6,680	0.06%
2022/06/16	0	0.00	5	55.90	55.20	-5	6,524	-0.08%
2022/06/15	2	56.45	1	56.80	56.20	1	6,514	0.02%
2022/06/14	0.1	56.50	2	55.95	56.40	-1.9	6,485	-0.03%
2022/06/13	2	55.65	1	55.90	55.50	1	6,436	0.02%
2022/06/10	5	56.48	2	56.60	56.40	3	6,353	0.05%
2022/06/09	1	56.50	0	0.00	56.40	1	6,310	0.02%
2022/06/08	1	56.30	2	56.45	56.40	-1	6,213	-0.02%
2022/06/07	1.2	56.58	2	56.40	56.20	-0.8	6,155	-0.01%
2022/06/06	1	56.30	1	56.40	56.30	0	6,090	0.00%
2022/06/02	14	56.79	5	56.80	56.50	9	5,993	0.15%
2022/06/01	18	55.89	4	56.13	56.00	14	5,706	0.25%
2022/05/31	3	54.97	7.1	55.04	54.60	-4.1	5,360	-0.08%
2022/05/30	4	53.90	0	0.00	54.30	4	3,832	0.10%
2022/05/27	16	54.30	15	54.60	54.60	1	3,693	0.03%
2022/05/26	1	54.10	1	55.00	54.40	0	3,640	0.00%
2022/05/25	16	53.37	16	54.41	54.40	0	3,678	0.00%
2022/05/24	18	53.67	19	53.23	53.20	-1	3,683	-0.03%
2022/05/23	20	54.38	15	53.80	53.80	5	3,696	0.14%
2022/05/20	0	0.00	1	54.60	54.50	-1	3,641	-0.03%
2022/05/19	13	54.41	11	54.00	54.00	2	3,686	0.05%
2022/05/18	11	54.99	11	55.55	55.60	0	3,604	0.00%
2022/05/17	26	55.49	27	55.23	54.90	-1	3,578	-0.03%
2022/05/16	29	57.09	33	55.96	55.90	-4	3,497	-0.11%
2022/05/13	35.1	58.96	22	58.50	58.50	13.1	3,385	0.39%
2022/05/12	4	60.95	2	61.40	61.00	2	3,285	0.06%
2022/05/11	0	0.00	9	61.56	61.30	-9	3,294	-0.27%
2022/05/10	8	61.50	0	0.00	61.50	8	3,401	0.24%
2022/05/04	1	60.00	3	60.70	60.80	-2	3,484	-0.06%
2022/05/03	0	0.00	1	59.90	59.90	-1	3,499	-0.03%
2022/04/29	0	58.80	1	59.00	59.00	-1	3,495	-0.03%
2022/04/28	2	58.45	3	58.73	59.00	-1	3,522	-0.03%
2022/04/27	1	58.00	1	58.60	58.50	0	3,536	0.00%
2022/04/26	0	0.00	1	59.40	59.40	-1	3,534	-0.03%
2022/04/25	1	59.10	0	0.00	59.50	1	3,530	0.03%
2022/04/22	2	59.60	0	0.00	60.60	2	3,496	0.06%
2022/04/21	4	60.55	1	60.50	60.70	3	3,469	0.09%
2022/04/13	0	0.00	1	60.80	61.40	-1	3,592	-0.03%
2022/04/12	1	60.30	1	60.20	60.20	0	3,788	0.00%
2022/04/11	0	0.00	1	60.20	60.20	-1	3,787	-0.03%
2022/04/08	3	60.90	0	0.00	60.80	3	3,784	0.08%
2022/04/07	8	61.09	1	61.10	60.80	7	3,773	0.19%
2022/04/06	2	61.90	0	0.00	61.80	2	3,737	0.05%
2022/03/31	7	62.99	0	0.00	62.80	7	3,688	0.19%
2022/03/23	1	62.60	2	62.80	62.70	-1	3,669	-0.03%
2022/03/21	2	62.45	0	0.00	62.30	2	3,677	0.05%
2022/03/18	4	62.80	6	62.50	62.70	-2	3,685	-0.05%
2022/03/17	0	0.00	1	62.70	62.90	-1	3,647	-0.03%
2022/03/15	0	0.00	2	61.70	61.20	-2	3,661	-0.05%
2022/03/14	3	62.03	0	0.00	62.10	3	3,671	0.08%
2022/03/10	0	0.00	1	62.90	63.00	-1	3,775	-0.03%
2022/03/09	1	62.00	0	0.00	61.90	1	3,785	0.03%
2022/03/08	2	61.80	3	62.67	61.90	-1	3,808	-0.03%
2022/03/07	2	61.90	1	62.70	62.60	1	3,803	0.03%
2022/03/04	1	63.70	15	63.69	63.70	-14	3,830	-0.37%
2022/03/03	0	0.00	5	64.80	64.70	-5	3,864	-0.13%
2022/03/01	5	65.34	7	65.20	64.80	-2	3,908	-0.05%
2022/02/25	2	63.80	0	0.00	63.80	2	3,836	0.05%
2022/02/24	6	64.60	4	63.78	63.70	2	3,779	0.05%
2022/02/23	4	64.65	2	64.55	64.60	2	3,696	0.05%
2022/02/22	5	63.34	2	63.80	63.90	3	3,637	0.08%
2022/02/21	1	63.90	1	64.00	64.00	0	3,645	0.00%
2022/02/18	1	63.10	0	0.00	63.00	1	3,636	0.03%
2022/02/17	1	63.30	3	63.33	63.10	-2	3,784	-0.05%
2022/02/16	1	62.80	1	62.90	62.90	0	3,852	0.00%
2022/02/15	3	62.47	0	0.00	62.00	3	3,898	0.08%
2022/02/14	3	62.23	0	0.00	62.30	3	4,021	0.07%
2022/02/11	4	62.83	0	0.00	63.30	4	4,071	0.10%
2022/02/10	2	63.30	4.1	63.35	63.60	-2.1	4,106	-0.05%
2022/02/08	2	60.45	1	61.10	61.10	1	4,088	0.02%
2022/01/25	8	60.58	1	60.40	60.40	7	4,375	0.16%
2022/01/24	12	61.61	11	61.50	61.50	1	4,369	0.02%
2022/01/21	2.1	62.01	2	62.05	62.00	0.1	4,417	0.00%
2022/01/19	2	62.20	2	62.10	62.00	0	4,484	0.00%
2022/01/18	3	62.97	0	0.00	62.60	3	4,506	0.07%
2022/01/17	1	62.40	0	0.00	62.40	1	4,573	0.02%
2022/01/13	1	63.20	0	0.00	63.30	1	4,815	0.02%
2022/01/12	0.1	63.10	0	0.00	63.30	0.1	4,944	0.00%
2022/01/11	1	63.30	10	63.60	63.40	-9	5,062	-0.18%
2022/01/10	2	64.30	3	64.00	64.00	-1	5,313	-0.02%
2022/01/06	2.1	65.65	0	0.00	65.70	2.1	5,601	0.04%
2022/01/05	15	66.21	1	66.10	66.20	14	5,650	0.25%
2022/01/04	0	0.00	2	64.40	64.50	-2	5,601	-0.04%
2022/01/03	0	0.00	1	64.10	64.20	-1	5,781	-0.02%
2021/12/29	1	65.30	0	0.00	64.90	1	6,247	0.02%
2021/12/28	0	0.00	10	64.80	65.00	-10	6,623	-0.15%
2021/12/27	0	0.00	1	64.80	65.00	-1	7,234	-0.01%
2021/12/24	1	65.00	2	64.60	64.60	-1	7,497	-0.01%
2021/12/23	0	0.00	1	64.60	64.60	-1	7,932	-0.01%
2021/12/20	0	0.00	5	63.60	63.60	-5	8,387	-0.06%
2021/12/17	0	0.00	2	63.80	63.90	-2	8,733	-0.02%
2021/12/16	5.5	64.48	5	64.00	64.00	0.5	9,052	0.01%
2021/12/15	0	0.00	2	64.15	63.90	-2	9,158	-0.02%
2021/12/14	1	64.10	0	0.00	64.20	1	9,301	0.01%
2021/12/13	5	64.70	0	0.00	64.80	5	9,340	0.05%
2021/12/10	0	0.00	4	65.20	65.30	-4	9,585	-0.04%
2021/12/09	0	0.00	2	64.95	65.20	-2	9,552	-0.02%
2021/12/08	3	64.40	2	64.50	64.30	1	9,529	0.01%
2021/12/07	1	64.50	2	64.40	64.30	-1	9,514	-0.01%
2021/12/06	1	64.30	1	65.30	65.50	0	9,462	0.00%
2021/12/03	0	0.00	1	64.90	64.40	-1	9,490	-0.01%
2021/12/02	1	64.30	0	0.00	64.30	1	9,489	0.01%
2021/12/01	1	64.70	0	0.00	64.90	1	9,490	0.01%
2021/11/30	2	64.80	1	64.90	65.20	1	9,519	0.01%
2021/11/29	1	63.90	1	65.20	65.00	0	9,497	0.00%
2021/11/26	1	65.70	2	65.10	65.10	-1	9,469	-0.01%
2021/11/25	1	67.10	0	0.00	66.60	1	9,412	0.01%
2021/11/24	3	67.07	0	0.00	67.10	3	9,427	0.03%
2021/11/23	1	66.60	0	0.00	66.60	1	9,460	0.01%
2021/11/22	10	66.80	0	0.00	67.10	10	9,442	0.11%
2021/11/19	6	66.70	0	0.00	66.70	6	9,486	0.06%
2021/11/18	7	67.23	0	0.00	67.10	7	9,548	0.07%
2021/11/17	4	66.93	0	0.00	66.90	4	9,682	0.04%
2021/11/16	12	67.38	0	0.00	67.30	12	9,779	0.12%
2021/11/15	10	68.07	23	68.22	68.00	-13	9,836	-0.13%
2021/11/12	0	0.00	6	68.97	68.90	-6	9,928	-0.06%
2021/11/11	1	70.20	10	70.40	69.30	-9	9,930	-0.09%
2021/11/10	0	0.00	7	70.17	70.20	-7	9,851	-0.07%
2021/11/09	0	0.00	3.2	69.88	69.60	-3.2	9,853	-0.03%
2021/11/08	1	69.40	1	70.00	69.60	0	9,847	0.00%
2021/11/05	0	0.00	2	69.85	70.00	-2	9,845	-0.02%
2021/11/04	6	70.53	9	70.56	70.00	-3	9,782	-0.03%
2021/11/03	2	69.90	2	69.60	69.80	0	9,643	0.00%
2021/11/02	2	69.50	4	69.70	69.10	-2	9,609	-0.02%
2021/11/01	1	68.70	4	68.55	68.60	-3	9,474	-0.03%
2021/10/29	0	0.00	3	68.33	68.80	-3	9,456	-0.03%
2021/10/28	7	68.60	4	68.60	68.60	3	9,393	0.03%
2021/10/27	1	67.60	1	67.70	67.70	0	9,316	0.00%
2021/10/26	7	67.89	0	0.00	68.00	7	9,311	0.08%
2021/10/25	5.1	68.36	8	68.50	68.30	-2.9	9,279	-0.03%
2021/10/22	1	66.80	5	67.46	67.90	-4	9,259	-0.04%
2021/10/21	21.1	67.50	12	68.13	66.50	9.1	9,213	0.10%
2021/10/20	7	68.07	14	67.81	67.90	-7	9,154	-0.08%
2021/10/19	8	68.14	12	68.33	68.00	-4	9,037	-0.04%
2021/10/18	20	70.41	11	70.39	68.70	9	8,913	0.10%
2021/10/15	8	70.50	4	70.15	70.80	4	8,729	0.05%
2021/10/14	5	68.96	12	68.93	68.50	-7	8,527	-0.08%
2021/10/13	6	68.67	20.6	68.54	69.00	-14.6	8,468	-0.17%
2021/10/12	6	68.33	5	68.52	67.90	1	8,397	0.01%
2021/10/08	32	69.88	64	70.42	70.10	-32	8,305	-0.39%
2021/10/07	12	69.20	5	69.28	69.40	7	8,151	0.09%
2021/10/06	16	70.31	12	68.38	68.30	4	8,078	0.05%
2021/10/05	5	69.40	4	69.88	71.20	1	7,773	0.01%
2021/10/04	8	70.64	46	70.29	70.90	-38	7,414	-0.51%
2021/10/01	22	68.01	5	69.26	67.60	17	6,842	0.25%
2021/09/30	8	70.65	24	70.59	70.30	-16	6,600	-0.24%
2021/09/29	0	0.00	3	68.50	68.70	-3	6,218	-0.05%
2021/09/28	12	69.20	5	68.90	69.40	7	6,209	0.11%
2021/09/27	8	68.76	10.1	68.95	68.80	-2.1	6,058	-0.03%
2021/09/24	14	68.97	18	68.78	68.70	-4	5,961	-0.07%
2021/09/23	20	67.16	18	67.80	68.00	2	5,645	0.04%
2021/09/22	1	65.30	2	65.00	66.20	-1	5,330	-0.02%
2021/09/17	6	65.17	19.1	66.06	66.50	-13.1	5,240	-0.25%
2021/09/16	4.1	65.01	4	64.48	64.40	0.1	5,113	0.00%
2021/09/15	11	65.97	10	64.74	65.00	1	5,073	0.02%
2021/09/14	6	62.80	2.3	63.01	62.80	3.7	4,849	0.08%
2021/09/13	2	63.00	0	0.00	63.00	2	4,862	0.04%
2021/09/10	3	63.50	0	0.00	63.50	3	4,890	0.06%
2021/09/09	1	63.20	1	63.30	63.50	0	5,004	0.00%
2021/09/08	0	0.00	1	64.20	62.90	-1	5,002	-0.02%
2021/09/06	5	64.40	1	64.30	64.00	4	4,946	0.08%
2021/09/03	3.3	64.12	1	64.80	64.90	2.3	4,952	0.05%
2021/09/02	4	65.48	2	64.80	64.20	2	4,909	0.04%
2021/09/01	2	66.00	0	0.00	65.60	2	4,851	0.04%
2021/08/31	2	66.30	4	65.90	66.30	-2	4,845	-0.04%
2021/08/30	16	65.89	4	65.95	66.20	12	4,853	0.25%
2021/08/27	0	0.00	3	65.90	66.20	-3	4,900	-0.06%
2021/08/26	3	65.23	4	65.08	65.70	-1	4,919	-0.02%
2021/08/25	3.3	65.45	3	66.37	65.70	0.3	5,051	0.00%
2021/08/24	8	66.40	5	67.00	65.70	3	5,050	0.06%
2021/08/23	4	67.20	7.5	67.01	67.30	-3.5	5,006	-0.07%
2021/08/20	3	66.07	1	65.20	65.90	2	4,871	0.04%
2021/08/19	5	64.86	3	64.77	64.50	2	4,791	0.04%
2021/08/18	0	0.00	7	64.57	66.80	-7	4,610	-0.15%
2021/08/17	2	64.35	2	64.10	64.40	0	4,482	0.00%
2021/08/16	2	63.55	7	63.74	63.90	-5	4,440	-0.11%
2021/08/13	0	0.00	1	63.60	64.00	-1	4,433	-0.02%
2021/08/12	1	64.20	2	64.00	63.80	-1	4,405	-0.02%
2021/08/11	2	62.50	23.1	62.91	63.30	-21.1	4,404	-0.48%
2021/08/10	0	0.00	8	62.40	62.20	-8	4,479	-0.18%
2021/08/09	0.1	62.90	12	63.03	62.80	-11.9	4,608	-0.26%
2021/08/06	2.1	63.56	3	63.63	63.70	-0.9	4,665	-0.02%
2021/08/04	0	0.00	3	62.00	62.10	-3	4,972	-0.06%
2021/08/03	0	0.00	2	61.90	62.30	-2	5,070	-0.04%
2021/08/02	1	61.80	2	62.00	62.20	-1	5,105	-0.02%
2021/07/30	4	61.65	9	61.80	61.60	-5	5,173	-0.10%
2021/07/29	3	62.57	10	62.63	62.70	-7	5,196	-0.13%
2021/07/28	5	62.00	212	61.38	62.20	-207	5,306	-3.90%	大賣/鉅額交易
2021/07/26	3	62.93	3	64.27	63.10	0	5,680	0.00%
2021/07/23	0.1	62.60	0	0.00	62.60	0.1	5,639	0.00%
2021/07/22	4	62.30	3	62.47	62.40	1	5,708	0.02%
2021/07/21	58	63.44	3	63.17	63.00	55	5,794	0.95%
2021/07/20	20	64.97	1	64.90	64.20	19	5,755	0.33%
2021/07/19	4	65.63	0	0.00	65.80	4	5,777	0.07%
2021/07/15	4	66.70	1.2	67.07	66.70	2.8	6,086	0.05%
2021/07/14	0.2	66.10	5	66.30	65.80	-4.8	6,100	-0.08%
2021/07/13	1	65.90	13	66.32	66.10	-12	6,153	-0.20%
2021/07/12	1	65.30	2	65.55	65.80	-1	6,170	-0.02%
2021/07/09	0	0.00	1	64.90	65.00	-1	6,253	-0.02%
2021/07/08	1	65.80	0	0.00	65.50	1	6,399	0.02%
2021/07/07	1	65.50	0	0.00	65.50	1	6,501	0.02%
2021/07/06	7	66.07	0	0.00	66.00	7	6,572	0.11%
2021/07/05	2	66.80	18	66.32	67.00	-16	6,628	-0.24%
2021/07/02	6	64.73	7	64.90	65.00	-1	6,607	-0.02%
2021/07/01	1.5	65.53	4	65.40	65.10	-2.5	6,709	-0.04%
2021/06/30	3	65.83	56	65.60	65.70	-53	6,760	-0.78%
2021/06/29	0	0.00	85	65.29	65.30	-85	6,904	-1.23%
2021/06/28	2	65.30	1	65.90	65.30	1	7,157	0.01%
2021/06/25	2	65.80	0	0.00	65.60	2	7,238	0.03%
2021/06/23	1	64.00	18	65.08	65.10	-17	7,422	-0.23%
2021/06/21	2	64.65	1	66.00	64.20	1	7,891	0.01%
2021/06/18	4	65.93	2	65.50	65.70	2	8,989	0.02%
2021/06/17	2	64.80	5	64.90	65.00	-3	9,076	-0.03%
2021/06/16	1	64.60	1	64.90	64.60	0	9,342	0.00%
2021/06/15	3	64.93	1	65.00	65.00	2	9,745	0.02%
2021/06/11	0	0.00	4	65.00	64.90	-4	10,415	-0.04%
2021/06/10	0	0.00	1	64.30	64.20	-1	10,545	-0.01%
2021/06/09	1	63.80	0	0.00	63.40	1	10,719	0.01%
2021/06/08	10	64.50	2	64.40	64.40	8	11,187	0.07%
2021/06/04	2	64.15	0	0.00	64.00	2	11,419	0.02%
2021/06/03	0	0.00	6	65.42	65.10	-6	11,503	-0.05%
2021/06/02	13	66.82	5	66.36	65.90	8	11,547	0.07%
2021/06/01	1	65.80	0	0.00	66.40	1	11,512	0.01%
2021/05/31	13	65.26	4	65.38	65.30	9	11,685	0.08%
2021/05/28	0	0.00	12	65.00	64.60	-12	11,746	-0.10%
2021/05/27	0	0.00	1	64.20	64.00	-1	11,840	-0.01%
2021/05/26	0	0.00	6	63.78	64.00	-6	12,006	-0.05%
2021/05/25	2	64.40	40	64.00	64.30	-38	12,460	-0.30%
2021/05/24	0	0.00	7	63.27	63.50	-7	13,058	-0.05%
2021/05/21	0	0.00	3	63.70	63.10	-3	13,201	-0.02%
2021/05/20	0	0.00	1	62.30	62.20	-1	13,440	-0.01%
2021/05/19	2	62.00	0	0.00	62.10	2	13,616	0.01%
2021/05/18	5	62.18	21	61.77	62.70	-16	13,799	-0.12%
2021/05/17	6	58.03	13	59.05	57.80	-7	13,988	-0.05%
2021/05/14	0	0.00	22	61.76	60.90	-22	14,093	-0.16%
2021/05/13	13	61.16	6	59.75	61.20	7	14,457	0.05%
2021/05/12	3	59.87	6	61.40	59.80	-3	14,679	-0.02%
2021/05/11	8	63.25	13	62.15	62.00	-5	15,153	-0.03%
2021/05/10	2	65.30	10	65.60	65.40	-8	15,223	-0.05%
2021/05/07	12	65.68	4	65.25	66.20	8	15,477	0.05%
2021/05/06	1	64.50	17	64.34	64.40	-16	15,780	-0.10%
2021/05/05	1	64.40	6	64.00	63.60	-5	16,217	-0.03%
2021/05/04	45	64.22	73.5	64.53	64.20	-28.5	16,250	-0.18%
2021/05/03	5	67.16	51	66.96	66.70	-46	16,320	-0.28%
2021/04/29	5	69.12	2	69.20	69.00	3	16,341	0.02%
2021/04/28	3	69.77	4	70.38	69.70	-1	16,457	-0.01%
2021/04/27	4	70.90	2.2	70.96	70.70	1.8	16,704	0.01%
2021/04/26	11	69.71	0	70.00	69.60	11	16,916	0.07%
2021/04/23	0	0.00	4	69.80	69.60	-4	17,894	-0.02%
2021/04/22	4.2	70.47	7	70.09	69.30	-2.8	19,364	-0.01%
2021/04/21	7	71.31	9	71.29	70.80	-2	21,177	-0.01%
2021/04/20	1	71.00	6	71.25	71.00	-5	23,422	-0.02%
2021/04/19	6	71.23	5	71.08	71.10	1	24,127	0.00%
2021/04/16	21	71.60	23	71.63	71.70	-2	24,288	-0.01%
2021/04/15	20	70.21	8.1	70.48	70.80	11.9	24,357	0.05%
2021/04/14	23	71.07	19	71.60	71.10	4	24,344	0.02%
2021/04/13	4	72.40	3	72.57	72.10	1	24,468	0.00%
2021/04/12	5	72.48	1	71.90	72.10	4	24,572	0.02%
2021/04/09	12	72.27	0	0.00	72.00	12	24,711	0.05%
2021/04/08	8	72.29	0	0.00	72.30	8	24,687	0.03%
2021/04/07	4	72.75	4	73.03	73.10	0	24,603	0.00%
2021/04/06	5	72.44	0	0.00	72.10	5	24,526	0.02%
2021/04/01	11.9	71.86	2	71.85	71.90	9.9	24,495	0.04%
2021/03/31	26	72.97	27	72.99	72.60	-1	24,416	0.00%
2021/03/30	11	74.35	1.2	74.28	74.80	9.8	24,191	0.04%
2021/03/29	1.1	74.11	8	74.38	74.10	-6.9	24,121	-0.03%
2021/03/26	5.1	74.02	2	74.15	73.80	3.1	24,108	0.01%
2021/03/25	23.1	74.48	43	74.26	74.10	-19.9	24,013	-0.08%
2021/03/24	15	75.86	1.4	76.31	75.40	13.6	23,836	0.06%
2021/03/23	34	77.44	50	76.90	76.10	-16	23,564	-0.07%
2021/03/22	8.1	73.19	38.4	73.69	74.00	-30.4	22,465	-0.14%
2021/03/19	21	73.35	2	73.40	73.00	19	22,308	0.09%
2021/03/18	24	74.86	16.1	74.94	74.80	7.9	22,105	0.04%
2021/03/17	40.1	74.71	108	74.13	73.40	-67.9	21,765	-0.31%	大賣/
2021/03/16	24	72.52	164	73.01	72.50	-140	21,200	-0.66%	大賣/鉅額交易
2021/03/15	19	72.84	3	72.63	72.80	16	21,150	0.08%
2021/03/12	153	73.01	35.2	72.93	73.30	117.8	21,192	0.56%	大買/鉅額交易
2021/03/11	5	71.20	17	70.76	71.30	-12	21,120	-0.06%
2021/03/10	5	69.74	5	69.84	69.60	0	20,960	0.00%
2021/03/09	6	67.97	13	68.93	69.00	-7	20,933	-0.03%
2021/03/08	13	69.88	2	70.30	69.00	11	20,785	0.05%
2021/03/05	12	70.26	0	0.00	70.00	12	20,689	0.06%
2021/03/04	44	70.70	15	71.25	70.50	29	20,660	0.14%
2021/03/03	5	70.28	11.1	70.11	70.80	-6.1	20,431	-0.03%
2021/03/02	3	70.33	6.1	69.91	69.30	-3.1	20,303	-0.02%
2021/02/26	28	70.32	74	70.65	70.00	-46	20,163	-0.23%
2021/02/25	29	71.55	12.2	72.65	71.30	16.8	19,931	0.08%
2021/02/24	33	71.87	39	71.87	70.60	-6	19,489	-0.03%
2021/02/23	9.1	69.54	9	69.29	69.70	0.1	18,843	0.00%
2021/02/22	25	70.16	11	69.85	69.70	14	18,685	0.07%
2021/02/19	11	68.99	3	69.33	69.40	8	18,424	0.04%
2021/02/18	75.2	70.50	60	70.51	70.20	15.2	18,213	0.08%
2021/02/17	56	69.95	40	69.85	69.90	16	17,982	0.09%
2021/02/05	18.1	70.65	5	71.52	70.40	13.1	17,708	0.07%
2021/02/04	43	70.47	41	70.10	70.40	2	17,457	0.01%
2021/02/03	115	72.64	98	73.05	72.50	17	17,039	0.10%	大買/
2021/02/02	75	74.43	6	74.72	73.60	69	16,672	0.41%
2021/02/01	29	73.49	2	74.40	74.90	27	15,953	0.17%
2021/01/29	63	77.17	16	78.33	74.80	47	15,757	0.30%
2021/01/28	44	76.38	9	77.19	77.20	35	15,459	0.23%
2021/01/27	208	77.02	31	76.93	78.20	177	15,072	1.17%	大買/鉅額交易
2021/01/26	10	75.12	1	74.10	74.40	9	14,563	0.06%
2021/01/25	11	75.95	11	76.55	75.30	0	14,395	0.00%
2021/01/22	23	73.69	16	74.79	75.60	7	14,088	0.05%
2021/01/21	14	72.94	26	73.41	72.50	-12	13,851	-0.09%
2021/01/20	33.1	73.11	147	72.11	72.10	-114	13,646	-0.83%	大賣/鉅額交易
2021/01/19	23.1	76.34	12.3	76.74	76.00	10.8	13,299	0.08%
2021/01/18	54.2	74.79	38	75.59	77.30	16.2	12,960	0.12%
2021/01/15	271.7	77.47	173.1	75.48	75.60	98.6	11,917	0.83%	大買/大賣/
2021/01/14	227	76.33	305	75.29	76.90	-78	10,349	-0.75%	大買/大賣/
2021/01/13	314.1	69.82	60	70.38	72.80	254.1	8,308	3.06%	大買/鉅額交易
2021/01/12	15	67.70	40	67.70	67.70	-25	5,923	-0.42%
2021/01/11	8	61.60	37	61.60	61.60	-29	5,142	-0.56%
2021/01/08	4	55.03	5	55.70	56.00	-1	4,890	-0.02%
2021/01/07	0	0.00	2	55.45	55.60	-2	4,712	-0.04%
2021/01/06	15	55.42	52	55.63	55.70	-37	4,613	-0.80%
2021/01/05	39	56.24	21	56.34	56.10	18	4,309	0.42%
2021/01/04	32	54.96	14	54.93	55.60	18	4,071	0.44%
2020/12/31	10	54.00	0	0.00	53.40	10	3,844	0.26%
2020/12/30	1	53.50	2	53.50	53.60	-1	3,760	-0.03%
2020/12/29	1	53.50	1	53.40	53.40	0	3,724	0.00%
2020/12/28	3	54.37	10	53.90	54.00	-7	3,684	-0.19%
2020/12/25	4	53.60	2	53.70	53.70	2	3,627	0.06%
2020/12/24	11	53.06	8.1	52.76	52.70	3	3,521	0.08%
2020/12/23	0	0.00	1.1	52.10	52.10	-1.1	3,454	-0.03%
2020/12/22	8	53.09	0	0.00	52.00	8	3,437	0.23%
2020/12/21	1	52.20	0	0.00	52.20	1	3,413	0.03%
2020/12/18	2	52.20	0	0.00	51.90	2	3,403	0.06%
2020/12/17	0.1	52.60	0	0.00	52.60	0.1	3,360	0.00%
2020/12/16	0	0.00	1	52.90	52.90	-1	3,354	-0.03%
2020/12/15	4	52.28	2	52.15	52.00	2	3,341	0.06%
2020/12/14	17	53.29	0	0.00	52.70	17	3,279	0.52%
2020/12/11	3	52.77	0	0.00	53.00	3	3,205	0.09%
2020/12/10	29	53.75	3	53.33	53.20	26	3,128	0.83%
2020/12/09	6	54.88	0	0.00	54.70	6	2,998	0.20%
2020/12/08	3	54.87	10.1	54.90	54.70	-7.1	2,877	-0.25%
2020/12/07	18	54.74	14.1	54.98	56.30	3.9	2,632	0.15%
2020/12/04	1	52.20	1	52.50	52.50	0	2,227	0.00%
2020/12/03	2	51.80	0	0.00	51.60	2	2,175	0.09%
2020/11/30	3	52.13	0	52.40	52.60	3	2,111	0.14%
2020/11/26	1	52.10	0	0.00	52.20	1	2,000	0.05%
2020/11/23	0.1	52.30	2	52.40	52.40	-1.9	2,003	-0.09%
2020/11/20	1	52.00	4	52.10	52.10	-3	1,960	-0.15%
2020/11/19	0	0.00	1	51.50	51.50	-1	1,946	-0.05%
2020/11/17	8	51.40	0	0.00	51.30	8	1,939	0.41%
2020/11/16	2	51.20	0	0.00	51.50	2	1,987	0.10%
2020/11/13	3	51.20	0	0.00	51.00	3	1,988	0.15%
2020/11/12	0	0.00	6	52.00	52.30	-6	1,946	-0.31%
2020/11/11	0	0.00	0.2	52.20	52.30	-0.2	1,952	-0.01%
2020/11/10	1	51.90	3	51.80	51.60	-2	1,934	-0.10%
2020/11/09	1	51.80	1	51.90	51.70	0	1,966	0.00%
2020/11/06	0	0.00	1	51.10	51.30	-1	1,968	-0.05%
2020/11/03	1	51.00	1	50.90	51.10	0	2,012	0.00%
2020/10/30	1	50.10	1	50.20	50.10	0	2,045	0.00%
2020/10/29	1.1	50.52	0	0.00	50.40	1.1	2,036	0.05%
2020/10/28	1	51.00	0	0.00	51.00	1	2,052	0.05%
2020/10/26	1	51.50	2	51.40	51.40	-1	2,098	-0.05%
2020/10/23	2	51.30	0	0.00	51.70	2	2,118	0.09%
2020/10/22	10	51.30	0	0.00	51.30	10	2,165	0.46%
2020/10/21	1	51.90	0	0.00	51.40	1	2,221	0.05%
2020/10/13	0	0.00	1.2	51.92	52.00	-1.2	2,672	-0.04%
2020/10/08	1	51.60	0	0.00	52.10	1	2,790	0.04%
2020/10/06	1	51.90	1	51.90	51.90	-0.1	2,864	0.00%
2020/09/29	0	0.00	10	51.30	51.30	-10	2,956	-0.34%
2020/09/28	1	50.90	0	0.00	51.00	1	3,033	0.03%
2020/09/25	0	0.00	1	50.10	50.40	-1	3,081	-0.03%
2020/09/24	3	50.90	6	50.38	50.30	-3	3,106	-0.10%
2020/09/22	1	52.40	0	0.00	52.00	1	3,132	0.03%
2020/09/21	17	53.61	3	53.53	53.00	14	3,162	0.44%
2020/09/15	0	0.00	1	53.20	53.20	-1	3,260	-0.03%
2020/09/08	2	52.50	2	52.30	52.30	0	3,422	0.00%
2020/09/07	1	52.60	0	0.00	52.70	1	3,443	0.03%
2020/09/03	1	54.20	2	53.70	53.30	-1	3,473	-0.03%
2020/09/01	1	52.30	6	52.52	53.00	-5	3,495	-0.14%
2020/08/27	1	52.90	1	53.30	53.10	0	3,529	0.00%
2020/08/26	1	52.90	0	0.00	53.30	1	3,540	0.03%
2020/08/25	0	0.00	2	53.15	53.10	-2	3,558	-0.06%
2020/08/24	1	52.00	0	0.00	52.10	1	3,587	0.03%
2020/08/21	2	51.60	1	52.20	51.80	1	3,590	0.03%
2020/08/20	3	52.00	0	0.00	51.20	3	3,581	0.08%
2020/08/18	0	0.00	1	53.80	54.00	-1	3,510	-0.03%
2020/08/17	0	0.00	1	54.10	54.30	-1	3,521	-0.03%
2020/08/13	1	53.00	0	0.00	53.10	1	3,519	0.03%
2020/08/12	2	53.55	0	0.00	53.60	2	3,485	0.06%
2020/08/11	1	53.90	1	53.70	53.70	0	3,501	0.00%
2020/08/07	1	54.20	0	0.00	54.30	1	3,561	0.03%
2020/08/06	1	54.90	0.1	54.80	54.80	0.9	3,566	0.03%
2020/08/04	0	0.00	0.3	54.50	54.50	-0.3	3,614	-0.01%
2020/08/03	2.1	53.95	0	0.00	53.90	2.1	3,640	0.06%
2020/07/31	1	54.20	0	0.00	54.20	1	3,640	0.03%
2020/07/30	1	53.90	0.2	54.60	54.80	0.8	3,669	0.02%
2020/07/29	1.2	53.95	0	0.00	53.70	1.2	3,676	0.03%
2020/07/28	0	0.00	9	54.14	53.60	-9	3,734	-0.24%
2020/07/27	2	54.30	4	53.60	53.60	-2	3,923	-0.05%
2020/07/23	2.5	56.00	5	56.06	55.30	-2.5	3,881	-0.06%
2020/07/22	23	57.86	1	57.70	58.00	22	3,845	0.57%
2020/07/21	1	57.90	2	57.70	57.60	-1	3,757	-0.03%
2020/07/20	3	56.77	0	0.00	56.90	3	3,695	0.08%
2020/07/17	8	58.20	1	58.60	57.70	7	3,632	0.19%
2020/07/16	0.2	58.00	4	58.00	58.00	-3.8	3,580	-0.11%
2020/07/14	3	58.00	1	58.00	57.70	2	3,530	0.06%
2020/07/13	2	57.90	0	0.00	58.00	2	3,522	0.06%
2020/07/08	7	57.81	2	58.00	58.20	5	3,499	0.14%
2020/07/07	1	58.90	3	58.70	57.90	-2	3,496	-0.06%
2020/07/06	0.2	57.80	44	57.89	57.80	-43.8	3,540	-1.24%
2020/07/03	14	57.00	0	0.00	57.00	14	3,549	0.39%
2020/07/02	7	56.86	11	57.00	57.40	-4	3,543	-0.11%
2020/07/01	49	57.22	17	57.56	57.00	32	3,542	0.90%
2020/06/30	21	56.04	4	55.93	56.50	17	3,455	0.49%
2020/06/29	1	55.10	2	55.20	55.20	-1	3,419	-0.03%
2020/06/24	1	55.30	3	55.83	55.90	-2	3,392	-0.06%
2020/06/23	1	54.50	0	0.00	54.70	1	3,334	0.03%
2020/06/22	6	54.32	0.1	54.60	54.40	5.9	3,338	0.18%
2020/06/19	4	54.40	0	0.00	54.10	4	3,365	0.12%
2020/06/17	1	54.20	0	0.00	54.50	1	3,313	0.03%
2020/06/16	0	0.00	2	54.35	54.10	-2	3,379	-0.06%
2020/06/12	2	53.15	1	53.80	53.80	1	3,523	0.03%
2020/06/11	2	55.10	0	0.00	54.50	2	3,600	0.06%
2020/06/10	1	55.10	2	55.75	55.70	-1	3,628	-0.03%
2020/06/09	0	0.00	2	55.45	55.40	-2	3,744	-0.05%
2020/06/08	4	55.25	2	55.65	55.80	2	3,846	0.05%
2020/06/04	0.2	55.20	1	55.40	55.20	-0.8	3,822	-0.02%
2020/06/03	0	0.00	3.1	55.01	55.20	-3.1	3,835	-0.08%
2020/06/02	1	54.00	1	54.30	54.30	0	3,837	0.00%
2020/06/01	0	0.00	1	54.00	54.00	-1	3,825	-0.03%
2020/05/29	1	53.40	0	0.00	53.90	1	3,823	0.03%
2020/05/27	1	54.40	0	0.00	54.30	1	3,829	0.03%
2020/05/26	0.1	54.00	1	53.90	54.00	-0.9	3,853	-0.02%
2020/05/25	1	52.70	0	0.00	53.20	1	3,859	0.03%
2020/05/21	1	55.10	2	55.05	55.10	-1	3,856	-0.03%
2020/05/20	0	0.00	2	54.80	54.70	-2	3,844	-0.05%
2020/05/19	2	54.40	9	54.60	54.50	-7	3,843	-0.18%
2020/05/18	2	53.75	5	54.02	53.70	-3	3,845	-0.08%
2020/05/15	2	55.05	6	55.20	54.80	-4	3,815	-0.10%
2020/05/14	12	55.74	7	55.50	55.50	5	3,778	0.13%
2020/05/13	1	56.40	3	56.80	56.80	-2	3,739	-0.05%
2020/05/12	2	56.70	2	56.60	56.50	0	3,743	0.00%
2020/05/11	1	56.80	3	57.43	57.40	-2	3,742	-0.05%
2020/05/08	1	56.80	11	56.29	56.20	-10	3,714	-0.27%
2020/05/07	2	55.75	0	0.00	56.00	2	3,679	0.05%
2020/05/06	14	56.06	0	0.00	55.50	14	3,663	0.38%
2020/05/05	2	56.10	11	55.81	55.90	-9	3,633	-0.25%
2020/05/04	5	55.58	0	0.00	56.30	5	3,626	0.14%
2020/04/30	16	57.83	5.1	58.05	57.60	10.9	3,581	0.30%
2020/04/29	4	54.95	1	54.80	54.90	3	3,414	0.09%
2020/04/28	1	54.80	19	54.60	54.60	-18	3,425	-0.53%
2020/04/27	0.1	54.60	3	54.80	54.60	-2.9	3,521	-0.08%
2020/04/23	0	0.00	1	53.70	53.80	-1	3,521	-0.03%
2020/04/21	1	52.70	5	53.00	52.40	-4	3,505	-0.11%
2020/04/20	0.1	54.50	0	0.00	54.40	0.1	3,478	0.00%
2020/04/17	0	0.00	3	54.63	54.50	-3	3,472	-0.09%
2020/04/16	5	54.14	0	0.00	54.00	5	3,419	0.15%
2020/04/15	0	0.00	1	54.40	54.50	-1	3,391	-0.03%
2020/04/14	1	53.90	0	0.00	54.30	1	3,367	0.03%
2020/04/10	9	54.38	0	0.00	54.30	9	3,367	0.27%
2020/04/09	6	56.03	8	55.55	54.80	-2	3,354	-0.06%
2020/04/08	0.1	53.50	1	52.60	53.40	-0.9	3,239	-0.03%
2020/04/06	0	0.00	2	49.98	49.95	-2	3,167	-0.06%
2020/04/01	3	49.55	1	49.00	49.00	2	3,164	0.06%
2020/03/31	5	49.15	0	0.00	49.50	5	3,161	0.16%
2020/03/30	2	49.03	0	0.00	49.25	2	3,144	0.06%
2020/03/27	6	50.58	0	0.00	49.55	6	3,154	0.19%
2020/03/26	0	0.00	1	50.20	49.65	-1	3,135	-0.03%
2020/03/25	5	50.08	2	49.93	49.95	3	3,165	0.09%
2020/03/24	1	47.40	1	49.50	48.75	0	3,153	0.00%
2020/03/23	1	46.50	0	0.00	46.95	1	3,187	0.03%
2020/03/20	0	0.00	3	49.50	49.50	-3	3,220	-0.09%
2020/03/19	10	46.00	5	47.71	46.20	5	3,172	0.16%
2020/03/18	2	50.00	1	49.95	50.00	1	3,119	0.03%
2020/03/17	3	50.50	0	0.00	51.00	3	3,177	0.09%
2020/03/13	14	50.84	32	50.67	53.30	-18	3,082	-0.58%
2020/03/12	5	55.78	0	0.00	55.20	5	2,982	0.17%
2020/03/11	0	0.00	1	58.10	58.10	-1	2,899	-0.03%
2020/03/10	1	58.00	0	0.00	58.10	1	2,910	0.03%
2020/03/09	1	58.00	0	0.00	58.50	1	2,907	0.03%
2020/03/06	6	58.75	0	0.00	58.50	6	2,863	0.21%
2020/03/05	1.1	59.64	5	59.80	59.90	-3.9	2,843	-0.14%
2020/03/04	4.1	59.01	0	0.00	59.00	4.1	2,858	0.14%
2020/03/03	1	59.70	0	0.00	59.20	1	2,843	0.04%
2020/03/02	12	58.93	1	58.80	58.70	11	2,850	0.39%
2020/02/27	2	59.55	0.1	59.70	59.50	1.9	2,885	0.07%
2020/02/26	2	59.50	1	59.60	59.60	1	2,863	0.03%
2020/02/25	21	59.99	0	0.00	59.90	21	2,870	0.73%
2020/02/21	1	60.40	0.2	60.70	60.50	0.8	2,895	0.03%
2020/02/19	1	60.40	1	61.10	61.10	0	2,964	0.00%
2020/02/18	1	60.70	1	60.40	60.40	0	2,976	0.00%
2020/02/14	2	61.40	1	61.40	61.20	1	3,032	0.03%
2020/02/13	1.1	61.76	2	61.30	61.30	-0.9	3,058	-0.03%
2020/02/11	2	60.70	0	0.00	60.60	2	3,095	0.06%
2020/02/10	1	60.20	0	0.00	60.40	1	3,125	0.03%
2020/02/04	0	0.00	1	60.10	61.00	-1	3,554	-0.03%
2020/02/03	3	58.90	3	59.30	59.30	0	3,564	0.00%
2020/01/31	1	60.60	0	0.00	60.50	1	3,521	0.03%
2020/01/30	4.4	60.45	25.7	59.91	59.80	-21.3	3,507	-0.61%
2020/01/20	4	66.00	0	0.00	65.90	4	3,396	0.12%
2020/01/15	1	65.40	0	0.00	65.40	1	3,408	0.03%
2020/01/14	2.2	65.59	1.1	65.40	65.60	1.2	3,430	0.03%
2020/01/08	1	64.20	0	0.00	64.30	1	3,487	0.03%
2020/01/07	0	0.00	2	65.00	65.00	-2	3,466	-0.06%
2020/01/06	1	65.70	0	0.00	65.30	1	3,461	0.03%
2020/01/02	2	66.45	3	66.30	66.30	-1	3,487	-0.03%
2019/12/31	3	66.20	0	0.00	66.20	3	3,517	0.09%
2019/12/30	1	66.60	0	0.00	66.60	1	3,513	0.03%
2019/12/27	1	67.30	0	0.00	67.00	1	3,513	0.03%
2019/12/26	1	67.10	0	0.00	67.00	1	3,489	0.03%
2019/12/25	1	67.20	0	0.00	67.50	1	3,498	0.03%
2019/12/17	0.2	68.70	1	68.80	68.80	-0.8	3,610	-0.02%
2019/12/13	0	0.00	2	69.00	68.80	-2	3,596	-0.06%
2019/12/12	3	70.10	1.1	69.43	68.80	1.9	3,555	0.05%
2019/12/11	0	0.00	1	68.80	68.80	-1	3,452	-0.03%
2019/12/10	0.2	67.60	0	0.00	67.90	0.2	3,428	0.01%
2019/12/09	0	0.00	1	67.70	67.90	-1	3,437	-0.03%
2019/12/06	0.2	67.20	0	0.00	67.30	0.2	3,411	0.01%
2019/12/05	0	0.00	1	67.80	67.50	-1	3,385	-0.03%
2019/12/04	1	66.70	0	0.00	67.10	1	3,370	0.03%
2019/12/02	2	66.35	2	66.95	66.80	0	3,372	0.00%
2019/11/29	5	66.60	0	0.00	66.60	5	3,357	0.15%
2019/11/28	0.2	67.80	0	0.00	68.00	0.2	3,332	0.01%
2019/11/26	0	0.00	1	67.40	68.50	-1	3,338	-0.03%
2019/11/20	1	66.80	0	0.00	67.20	1	3,263	0.03%
2019/11/18	0	0.00	1	66.60	66.70	-1	3,230	-0.03%
2019/11/15	1	65.40	5	65.44	65.40	-4	3,207	-0.12%
2019/11/14	0	0.00	4	65.68	65.00	-4	3,202	-0.12%
2019/11/12	0	0.00	1	66.50	66.80	-1	3,190	-0.03%
2019/11/08	2	67.00	1	68.00	67.00	1	3,142	0.03%
2019/11/07	1.2	66.62	0	0.00	66.70	1.2	3,104	0.04%
2019/11/06	4	67.63	0	0.00	67.50	4	3,073	0.13%
2019/11/05	2	68.55	1	68.40	68.90	1	3,033	0.03%
2019/11/04	1	68.10	3.1	68.85	69.30	-2.1	2,979	-0.07%
2019/11/01	0.9	67.20	3.1	66.59	67.30	-2.2	2,808	-0.08%
2019/10/31	0	0.00	1	65.10	65.20	-1	2,718	-0.04%
2019/10/29	1	65.40	1	65.40	65.40	0	2,737	0.00%
2019/10/25	2	64.80	0	0.00	64.70	2	2,717	0.07%
2019/10/24	0.8	65.30	0	0.00	65.30	0.8	2,707	0.03%
2019/10/21	2	65.25	5	65.50	65.60	-3	2,781	-0.11%
2019/10/18	1	65.20	1	65.70	65.10	0	2,783	0.00%
2019/10/17	0	0.00	1	65.30	65.20	-1	2,780	-0.04%
2019/10/16	1	64.50	0	0.00	64.50	1	2,760	0.04%
2019/10/14	0	0.00	3	63.90	63.90	-3	2,818	-0.11%
2019/10/09	7	63.96	0	0.00	63.00	7	2,835	0.25%
2019/10/07	4	63.53	9	63.60	63.50	-5	2,938	-0.17%
2019/10/04	1	64.20	0	0.00	64.80	1	2,897	0.03%
2019/10/03	3	64.77	0	0.00	64.80	3	2,895	0.10%
2019/10/02	1	65.00	1	65.50	65.70	0	2,886	0.00%
2019/10/01	0	0.00	3	65.33	65.50	-3	2,878	-0.10%
2019/09/27	4	65.08	0	0.00	64.70	4	2,847	0.14%
2019/09/25	1	65.60	0	0.00	66.00	1	2,787	0.04%
2019/09/24	2	66.15	1	66.00	66.40	1	2,755	0.04%
2019/09/20	8	65.95	2	65.90	65.60	6	2,699	0.22%
2019/09/19	0	0.00	7	65.23	64.90	-7	2,559	-0.27%
2019/09/18	0	0.00	2	64.50	64.80	-2	2,524	-0.08%
2019/09/17	2	63.70	0	0.00	63.80	2	2,479	0.08%
2019/09/16	2	64.70	10.2	64.41	64.70	-8.2	2,502	-0.33%
2019/09/12	2	64.00	0	0.00	64.30	2	2,507	0.08%
2019/09/05	3	63.30	0	0.00	63.30	3	2,502	0.12%
2019/09/03	2	62.75	0	0.00	62.50	2	2,487	0.08%
2019/08/16	0	0.00	0.1	62.60	62.80	-0.1	2,439	0.00%
2019/08/13	1	61.30	0	0.00	61.30	1	2,392	0.04%
2019/08/02	4	61.78	1	61.70	61.30	3	2,362	0.13%
2019/08/01	1	63.70	1	63.90	63.60	0	2,349	0.00%
2019/07/31	2	64.00	0	0.00	64.30	2	2,308	0.09%
2019/07/30	1	64.40	0	0.00	64.30	1	2,302	0.04%
2019/07/25	1	64.50	1	64.40	64.60	0	2,319	0.00%
2019/07/24	6	66.82	3	66.77	66.70	3	2,282	0.13%
2019/07/23	1	67.30	0	0.00	67.30	1	2,217	0.05%
2019/07/22	0	0.00	6	67.62	67.50	-6	2,195	-0.27%
2019/07/18	5	67.00	0	0.00	66.80	5	2,149	0.23%
2019/07/17	1	66.60	0	0.00	66.80	1	2,178	0.05%
2019/07/16	0	0.00	1.1	67.10	67.10	-1.1	2,170	-0.05%
2019/07/15	0	0.00	3	66.00	66.10	-3	2,153	-0.14%
2019/07/12	21	66.43	0	66.00	66.10	21	2,251	0.93%
2019/07/11	2	66.40	11	66.10	65.90	-9	2,258	-0.40%
2019/07/09	1.2	63.60	0	0.00	63.60	1.2	2,300	0.05%
2019/07/08	1	64.60	0	0.00	64.40	1	2,352	0.04%
2019/07/05	1	64.60	1	64.60	64.60	0	2,382	0.00%
2019/07/02	1	64.00	0	0.00	64.10	1	2,604	0.04%
2019/06/28	20	63.25	0	0.00	63.10	20	2,719	0.74%
2019/06/25	1	63.60	0	0.00	63.60	1	2,931	0.03%
2019/06/21	1	63.10	6	64.18	64.20	-5	2,957	-0.17%
2019/06/20	0	0.00	3	63.40	63.60	-3	2,925	-0.10%
2019/06/18	3	61.17	0	0.00	61.40	3	2,912	0.10%
2019/06/14	0	0.00	1	62.30	62.10	-1	2,889	-0.03%
2019/06/12	2	61.70	0	0.00	61.80	2	3,043	0.07%
2019/06/10	3	61.70	11	61.79	61.70	-8	3,047	-0.26%
2019/05/20	1	61.00	0	0.00	61.00	1	3,164	0.03%
2019/05/15	1	62.90	0	0.00	62.70	1	3,145	0.03%
2019/05/14	1	63.70	0	0.00	63.30	1	3,151	0.03%
2019/05/13	0	0.00	3	65.00	64.00	-3	3,151	-0.10%
2019/05/09	1	66.00	0	0.00	66.10	1	3,183	0.03%
2019/05/08	1	68.40	0	0.00	67.70	1	3,142	0.03%
2019/05/07	0.2	69.00	0	0.00	69.40	0.2	3,141	0.01%
2019/05/06	1	67.60	0	0.00	67.30	1	3,145	0.03%
2019/04/30	1	68.90	1	69.00	69.20	0	3,097	0.00%
2019/04/29	0	0.00	1	69.30	69.40	-1	3,111	-0.03%
2019/04/26	0	0.00	3	68.83	68.90	-3	3,156	-0.10%
2019/04/24	0.2	69.60	0	0.00	69.70	0.2	3,224	0.01%
2019/04/23	2.2	69.63	0	0.00	70.00	2.2	3,261	0.07%
2019/04/22	2.2	69.50	0	0.00	69.50	2.2	3,237	0.07%
2019/04/19	4	71.20	12	71.52	70.00	-8	3,250	-0.25%
2019/04/18	9	72.43	7	73.63	71.10	2	3,247	0.06%
2019/04/17	0	0.00	1.3	71.94	72.00	-1.3	3,148	-0.04%
2019/04/16	1	71.30	0.2	71.20	71.20	0.8	3,099	0.03%
2019/04/15	0	0.00	6	70.80	71.10	-6	3,044	-0.20%
2019/04/12	2	68.45	7	68.21	68.50	-5	2,972	-0.17%
2019/04/11	0	0.00	6	67.80	67.30	-6	2,906	-0.21%
2019/04/10	0	0.00	0.4	67.20	67.30	-0.4	2,869	-0.01%
2019/04/09	0	0.00	2.1	66.46	66.80	-2.1	2,774	-0.08%
2019/04/08	10	66.80	2	66.10	66.70	8	2,753	0.29%
2019/04/02	0	0.00	3	64.97	64.80	-3	2,605	-0.12%
2019/04/01	10	63.59	3.2	63.93	63.80	6.9	2,515	0.27%
2019/03/29	2	61.80	22	61.80	61.50	-20	2,361	-0.85%
2019/03/26	5	62.00	0	0.00	62.30	5	2,285	0.22%
2019/03/25	1	61.70	0	0.00	61.80	1	2,271	0.04%
2019/03/21	0	0.00	2	63.55	63.60	-2	2,241	-0.09%
2019/03/20	1	63.00	0	0.00	63.10	1	2,269	0.04%
2019/03/18	0	0.00	1	62.50	62.50	-1	2,379	-0.04%
2019/03/15	1	61.30	0	0.00	62.40	1	2,362	0.04%
2019/03/14	0	0.00	1	62.20	62.00	-1	2,213	-0.05%
2019/03/13	0	0.00	1	61.50	61.70	-1	2,263	-0.04%
2019/03/08	2	61.05	0	0.00	61.00	2	2,343	0.09%
2019/03/07	1	61.60	0	0.00	61.60	1	2,533	0.04%
2019/03/05	0	0.00	6	61.60	61.90	-6	2,630	-0.23%
2019/03/04	1	62.00	0	0.00	62.20	1	2,653	0.04%
2019/02/27	0	0.00	10	62.70	63.10	-10	2,629	-0.38%
2019/02/26	0	0.00	2	64.00	62.60	-2	2,632	-0.08%
2019/02/25	0	0.00	1	63.30	63.50	-1	2,614	-0.04%
2019/02/22	6	61.90	0	0.00	62.30	6	2,616	0.23%
2019/02/20	9	61.90	3	61.33	62.00	6	2,649	0.23%
2019/02/18	2	59.85	9	60.40	60.20	-7	2,725	-0.26%
2019/02/13	0	0.00	2	60.80	61.20	-2	2,788	-0.07%
2019/02/12	11	60.31	0	0.00	60.40	11	2,764	0.40%
2019/02/11	0	0.00	1	59.50	59.50	-1	2,750	-0.04%
2019/01/30	2	58.90	0	0.00	59.20	2	2,739	0.07%
2019/01/29	2	58.95	0	0.00	59.00	2	2,708	0.07%
2019/01/28	0	0.00	3	59.17	59.30	-3	2,712	-0.11%
2019/01/25	0	0.00	1	58.90	58.50	-1	2,709	-0.04%
2019/01/23	1	58.20	0	0.00	58.20	1	2,708	0.04%
2019/01/21	0	0.00	1	59.20	59.20	-1	2,717	-0.04%
2019/01/17	1.1	57.92	0	0.00	57.90	1.1	2,715	0.04%
2019/01/10	1	58.30	0	0.00	58.30	1	2,715	0.04%
2019/01/09	0	0.00	1	59.80	59.20	-1	2,704	-0.04%
2019/01/07	0	0.00	2	59.30	58.90	-2	2,715	-0.07%
2019/01/04	2	58.55	0	0.00	58.90	2	2,752	0.07%
2019/01/02	0	0.00	1	60.00	60.10	-1	2,909	-0.03%
2018/12/22	1	60.20	0	0.00	60.20	1	2,964	0.03%
2018/12/21	0	0.00	1	60.10	60.70	-1	3,004	-0.03%
2018/12/20	1	60.80	0	0.00	60.30	1	2,994	0.03%
2018/12/19	0	0.00	2	60.60	61.00	-2	2,996	-0.07%
2018/12/17	0	0.00	1	60.80	60.60	-1	3,058	-0.03%
2018/12/13	2	60.60	5	60.66	61.30	-3	3,065	-0.10%
2018/12/12	1	60.30	0	0.00	61.00	1	3,043	0.03%
2018/12/11	4	59.68	0	0.00	59.80	4	3,016	0.13%
2018/12/10	0	0.00	1	61.40	61.00	-1	2,957	-0.03%
2018/12/06	1	60.80	0	0.00	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	63.70	62.80	-1	3,000	-0.03%
2018/12/03	0	0.00	7	62.91	63.30	-7	3,000	-0.23%
2018/11/30	5	62.00	0.1	62.00	62.20	4.9	2,962	0.17%
2018/11/29	5	61.90	1	61.30	61.30	4	2,796	0.14%
2018/11/28	1.1	61.66	1	62.40	62.10	0.1	2,739	0.00%
2018/11/27	0.1	61.50	0	61.50	61.20	0.1	2,710	0.00%
2018/11/23	1	60.70	0	0.00	60.90	1	2,716	0.04%
2018/11/22	1	61.50	0	0.00	61.20	1	2,728	0.04%
2018/11/21	4	61.00	2	60.90	61.20	2	2,730	0.07%
2018/11/19	0.1	62.50	10	62.30	62.50	-9.9	2,640	-0.37%
2018/11/16	2	62.25	0	0.00	62.50	2	2,639	0.08%
2018/11/15	12	62.93	0	0.00	62.90	12	2,650	0.45%
2018/11/14	1	64.10	2	64.40	64.10	-1	2,607	-0.04%
2018/11/12	1	64.60	0	0.00	64.20	1	2,577	0.04%
2018/11/08	0	0.00	1	67.00	66.60	-1	2,571	-0.04%
2018/11/07	0.3	66.80	0	0.00	66.90	0.3	2,589	0.01%
2018/11/06	0	0.00	2	66.10	66.40	-2	2,609	-0.08%
2018/11/01	0	0.00	1	65.70	66.00	-1	2,627	-0.04%
2018/10/31	0.1	65.60	0	0.00	65.60	0.1	2,634	0.00%
2018/10/30	1	64.30	0	0.00	64.40	1	2,628	0.04%
2018/10/26	1	64.00	0	0.00	64.00	1	2,630	0.04%
2018/10/25	4	64.15	0	0.00	63.80	4	2,632	0.15%
2018/10/24	12	65.42	0	0.00	65.00	12	2,626	0.46%
2018/10/23	8	66.44	1	67.20	65.00	7	2,615	0.27%
2018/10/22	0	0.00	3	67.57	68.30	-3	2,592	-0.12%
2018/10/19	3	65.97	0	0.00	67.10	3	2,599	0.12%
2018/10/18	0	0.00	1	66.60	66.30	-1	2,602	-0.04%
2018/10/17	0	0.00	2	66.10	65.60	-2	2,729	-0.07%
2018/10/16	4	65.23	0	0.00	65.20	4	2,760	0.14%
2018/10/15	2	65.00	2	65.60	65.10	0	2,785	0.00%
2018/10/12	7	65.06	1	65.90	65.60	6	2,817	0.21%
2018/10/11	13	65.06	2	67.00	64.00	11	2,844	0.39%
2018/10/09	1	70.80	0	0.00	70.80	1	2,746	0.04%
2018/10/08	1	71.70	0	0.00	71.80	1	2,745	0.04%
2018/10/05	1	72.30	0	0.00	72.10	1	2,753	0.04%
2018/10/04	1	73.20	1	73.40	73.20	0	2,746	0.00%
2018/10/03	1	74.00	0	0.00	74.00	1	2,744	0.04%
2018/10/01	1	75.20	0	0.00	75.20	1	2,753	0.04%
2018/09/26	0	0.00	3	74.63	74.80	-3	2,749	-0.11%
2018/09/21	0	0.00	3	73.40	73.00	-3	2,736	-0.11%
2018/09/20	1	72.60	0	0.00	72.60	1	2,752	0.04%
2018/09/18	2	73.15	0	0.00	73.30	2	2,763	0.07%
2018/09/17	2	73.80	0	0.00	73.70	2	2,772	0.07%
2018/09/14	2	74.80	2	75.15	74.70	0	2,778	0.00%
2018/09/12	5	73.34	0	0.00	73.20	5	2,804	0.18%
2018/09/11	0	0.00	1	74.50	74.90	-1	2,780	-0.04%
2018/09/10	2	74.50	0	0.00	73.50	2	2,801	0.07%
2018/09/07	1	76.60	0	0.00	75.10	1	2,805	0.04%
2018/09/06	0	0.00	1	76.60	76.80	-1	2,777	-0.04%
2018/09/04	1	78.30	1	78.10	78.20	0	2,742	0.00%
2018/08/30	0	0.00	0.8	77.80	77.90	-0.8	2,780	-0.03%
2018/08/29	1	79.20	0	0.00	78.10	1	2,803	0.04%
2018/08/28	0	0.00	8	77.98	78.00	-8	2,797	-0.29%
2018/08/27	0.2	77.40	0	0.00	77.70	0.2	2,796	0.01%
2018/08/23	1	77.70	2.2	77.52	77.70	-1.2	2,873	-0.04%
2018/08/22	0	0.00	2.2	77.43	77.70	-2.2	2,907	-0.08%
2018/08/21	0	0.00	2	76.50	76.60	-2	2,854	-0.07%
2018/08/16	0	0.00	1	75.40	75.40	-1	2,907	-0.03%
2018/08/14	1	74.30	0	0.00	74.40	1	2,884	0.03%
2018/08/13	5	76.26	0.1	75.80	75.80	4.9	2,874	0.17%
2018/08/10	1	77.70	0	0.00	77.60	1	2,860	0.03%
2018/08/09	0	0.00	0.3	77.20	77.10	-0.3	2,871	-0.01%
2018/08/08	0	0.00	15.2	78.10	78.00	-15.2	2,890	-0.53%
2018/08/06	0	0.00	1.3	77.19	77.70	-1.3	2,953	-0.04%
2018/08/02	1	76.60	1	77.40	76.50	0	2,963	0.00%
2018/07/31	2	75.90	0	0.00	75.90	2	2,946	0.07%
2018/07/30	2	76.40	0	0.00	76.40	2	2,933	0.07%
2018/07/27	1	75.60	0	0.00	75.60	1	2,917	0.03%
2018/07/25	2	75.95	0	0.00	75.80	2	2,889	0.07%
2018/07/24	0	0.00	9.1	79.42	80.00	-9.1	2,837	-0.32%
2018/07/23	1	78.50	1	78.80	78.80	0	2,711	0.00%
2018/07/20	10	78.20	1	78.30	78.30	9	2,691	0.33%
2018/07/19	0	0.00	2	77.95	78.40	-2	2,671	-0.07%
2018/07/18	1	77.50	5	77.30	77.50	-4	2,648	-0.15%
2018/07/17	0	0.00	1	76.20	75.60	-1	2,580	-0.04%
2018/07/16	0	0.00	7	75.77	75.50	-7	2,560	-0.27%
2018/07/13	5	74.70	1	74.70	75.20	4	2,578	0.16%
2018/07/11	5	73.60	0	0.00	73.80	5	2,627	0.19%
2018/07/10	5	73.28	1	73.50	73.60	4	2,630	0.15%
2018/07/06	1	72.30	1	73.00	72.60	0	2,650	0.00%
2018/07/03	1	73.30	1	73.00	73.00	0	2,744	0.00%
2018/06/29	0	0.00	3	74.27	74.60	-3	2,737	-0.11%
2018/06/28	0	0.00	2	72.35	72.30	-2	2,698	-0.07%
2018/06/27	1	72.40	0	0.00	72.50	1	2,742	0.04%
2018/06/22	2	73.40	0	0.00	73.30	2	2,716	0.07%
2018/06/21	2	74.10	0	0.00	74.00	2	2,690	0.07%
2018/06/15	5	75.70	0	0.00	75.10	5	2,693	0.19%
2018/06/13	0	0.00	1	76.80	76.90	-1	2,662	-0.04%
2018/06/12	2	76.20	0	0.00	76.70	2	2,731	0.07%
2018/06/11	1	76.70	0	0.00	77.30	1	2,758	0.04%
2018/06/08	1	77.70	0	77.30	77.20	1	2,814	0.04%
2018/06/07	0	0.00	5	77.66	78.00	-5	2,831	-0.18%
2018/06/06	7	76.30	4.1	77.19	77.00	2.9	2,826	0.10%
2018/06/05	0	0.00	1	75.80	75.70	-1	2,811	-0.04%
2018/06/04	0	0.00	5	75.40	75.50	-5	2,800	-0.18%
2018/06/01	0.1	74.70	5	74.60	74.70	-5	2,791	-0.18%
2018/05/31	2.1	74.44	0	0.00	73.80	2.1	2,810	0.07%
2018/05/28	0	0.00	9	75.52	75.70	-9	2,782	-0.32%
2018/05/24	0	0.00	1	73.70	74.80	-1	2,763	-0.04%
2018/05/23	1	73.60	0	0.00	73.30	1	2,769	0.04%
2018/05/22	4	73.70	0	0.00	74.00	4	2,812	0.14%
2018/05/18	5	73.60	0	0.00	73.40	5	2,859	0.17%
2018/05/17	5	74.44	0	0.00	74.00	5	2,885	0.17%
2018/05/16	6	75.07	2	74.60	74.20	4	2,893	0.14%
2018/05/15	3	75.90	0	0.00	75.20	3	2,918	0.10%
2018/05/14	20	77.75	1	78.20	78.00	19	3,054	0.62%
2018/05/11	0	0.00	5	77.50	77.30	-5	3,059	-0.16%
2018/05/09	0	0.00	1.2	75.90	76.40	-1.2	3,120	-0.04%
2018/05/08	1	76.10	0	0.00	75.80	1	3,151	0.03%
2018/05/07	1	75.10	2	75.30	76.00	-1	3,203	-0.03%
2018/05/04	1	73.80	0	0.00	74.00	1	3,241	0.03%
2018/05/03	0	0.00	2	74.10	73.80	-2	3,288	-0.06%
2018/04/30	5	73.80	0	0.00	73.90	5	3,319	0.15%
2018/04/27	1.1	74.00	1	74.00	73.90	0.1	3,334	0.00%
2018/04/26	1	73.90	2	75.45	74.00	-1	3,351	-0.03%
2018/04/25	2	73.55	1	72.80	74.90	1	3,411	0.03%
2018/04/24	1	73.60	0.1	73.20	72.80	0.9	3,429	0.03%
2018/04/20	1	75.80	0	0.00	76.00	1	3,428	0.03%
2018/04/19	5	76.10	5	76.20	76.90	0	3,439	0.00%
2018/04/18	5	77.00	2	77.50	76.30	3	3,440	0.09%
2018/04/17	1	77.50	0	0.00	77.50	1	3,405	0.03%
2018/04/13	6	78.52	0	0.00	78.50	6	3,451	0.17%
2018/04/12	1	78.60	0	0.00	78.50	1	3,452	0.03%
2018/04/11	0	0.00	2	78.80	78.80	-2	3,453	-0.06%
2018/04/10	0	0.00	25	77.30	77.70	-25	3,446	-0.73%
2018/04/09	2	77.70	0	0.00	77.80	2	3,436	0.06%
2018/04/03	2	78.25	0	0.00	78.20	2	3,371	0.06%
2018/03/31	1	79.40	0	0.00	79.60	1	3,374	0.03%
2018/03/30	3	79.00	2	79.70	80.00	1	3,364	0.03%
2018/03/28	1	78.10	0	0.00	78.40	1	3,356	0.03%
2018/03/27	2.2	78.59	0	0.00	78.40	2.2	3,370	0.06%
2018/03/26	1	77.90	0	0.00	78.00	1	3,427	0.03%
2018/03/23	1	78.10	0	0.00	78.40	1	3,463	0.03%
2018/03/22	0.2	79.40	4	79.50	79.30	-3.8	3,466	-0.11%
2018/03/20	2.1	78.86	0	0.00	79.00	2.1	3,488	0.06%
2018/03/16	2	79.10	0	0.00	79.10	2	3,490	0.06%
2018/03/15	2	79.75	2	79.35	79.60	0	3,438	0.00%
2018/03/14	3	80.23	0	0.00	80.10	3	3,435	0.09%
2018/03/13	1	81.40	6	81.67	81.70	-5	3,424	-0.15%
2018/03/12	21	81.10	1	81.20	81.20	20	3,469	0.58%
2018/03/09	10	80.25	1	79.80	79.70	9	3,486	0.26%
2018/03/07	0	0.00	1	79.60	78.90	-1	3,486	-0.03%
2018/03/05	2	78.50	0	0.00	78.50	2	3,701	0.05%
2018/03/02	2.2	78.86	0	0.00	78.90	2.2	3,779	0.06%
2018/03/01	1	79.70	0	0.00	79.70	1	3,870	0.03%
2018/02/27	2	80.00	0	0.00	79.40	2	3,917	0.05%
2018/02/26	0	0.00	1	80.00	79.90	-1	3,930	-0.03%
2018/02/23	1	79.50	2	79.55	79.40	-1	3,963	-0.03%
2018/02/22	1	78.82	0	0.00	79.00	1	4,008	0.03%
2018/02/21	0	0.00	1	79.60	80.30	-1	3,997	-0.03%
2018/02/12	2	78.80	0	0.00	78.30	2	4,036	0.05%
2018/02/08	2	79.05	0	0.00	79.20	2	4,135	0.05%
2018/02/07	0	0.00	6	80.20	80.30	-6	4,252	-0.14%
2018/02/06	15	78.88	6	79.08	78.70	9	4,506	0.20%
2018/02/05	1	82.60	0	0.00	82.90	1	4,409	0.02%
2018/01/30	1.2	83.88	0	0.00	83.50	1.2	4,616	0.03%
2018/01/29	12.2	84.59	0	84.60	84.50	12.2	4,613	0.26%
2018/01/25	0	0.00	1	86.80	86.70	-1	4,642	-0.02%
2018/01/22	1	86.90	1	87.20	86.90	0	5,056	0.00%
2018/01/19	0.1	87.40	3	88.13	87.40	-2.9	5,104	-0.06%
2018/01/18	2	87.00	4	87.50	86.70	-2	5,113	-0.04%
2018/01/17	1	86.20	1	86.70	87.00	0	5,111	0.00%
2018/01/16	0	0.00	5	86.60	86.50	-5	5,143	-0.10%
2018/01/15	3	86.40	2	86.45	86.20	1	5,168	0.02%
2018/01/12	2	85.70	1	85.20	85.60	1	5,232	0.02%
2018/01/10	2	84.10	0	0.00	84.10	2	5,311	0.04%
2018/01/08	0.1	85.30	0	0.00	85.30	0.1	5,403	0.00%
2018/01/05	0	0.00	3	85.00	85.30	-3	5,519	-0.05%