和碩 (4938)-大昌-新店券商分點個股進出

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

和碩

(4938)

可現股當沖

股價
103.5
漲跌
▲2.0
漲幅
+1.97%
成交量
13,073張
產業
上市電腦週邊類股
1635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

和碩 (4938)籌碼相關－大昌-新店券商分點個股進出

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

大昌-新店券商分點個股進出
大昌-新店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
2024/05/17	5	102.60	12	102.71	103.50	-7	13,873	-0.05%
2024/05/16	3	101.33	12	101.38	101.50	-9	13,709	-0.07%
2024/05/15	3	101.50	1	100.50	100.50	2	13,660	0.01%
2024/05/14	12	102.00	16	101.38	101.00	-4	13,646	-0.03%
2024/05/13	2	99.15	5	99.80	99.40	-3	13,435	-0.02%
2024/05/10	4	99.00	9	99.39	99.50	-5	13,421	-0.04%
2024/05/09	7	98.70	1.2	98.88	98.80	5.8	13,368	0.04%
2024/05/08	0	0.00	10	99.78	99.70	-10	13,378	-0.07%
2024/05/07	0	0.00	3	99.80	99.80	-3	13,394	-0.02%
2024/05/06	2	99.75	23	99.89	99.60	-21	13,351	-0.16%
2024/05/03	3	97.67	6.1	98.16	97.10	-3.1	13,267	-0.02%
2024/05/02	9	95.52	7	96.59	96.40	2	13,249	0.02%
2024/04/30	2	97.65	0	0.00	97.70	2	13,446	0.01%
2024/04/29	2	98.40	4	98.50	98.50	-2	13,451	-0.01%
2024/04/26	3	97.00	15.2	97.26	97.00	-12.2	13,432	-0.09%
2024/04/25	5	95.14	0	0.00	94.70	5	13,407	0.04%
2024/04/24	2	96.10	0	0.00	96.70	2	13,360	0.01%
2024/04/23	0.1	94.71	1	94.60	94.70	-0.9	13,435	-0.01%
2024/04/22	3	94.80	8	94.95	94.50	-5	13,481	-0.04%
2024/04/19	6.5	94.58	3	95.20	94.80	3.5	13,453	0.03%
2024/04/18	0.5	97.00	6	96.67	96.60	-5.5	13,250	-0.04%
2024/04/16	25	96.51	4	97.53	95.40	21	13,217	0.16%
2024/04/15	7	99.04	26	99.88	98.70	-19	12,982	-0.15%
2024/04/12	26	99.08	5	99.22	98.30	21	12,865	0.16%
2024/04/11	9	100.86	18	99.83	101.50	-9	12,727	-0.07%
2024/04/10	6	100.92	10	102.15	101.00	-4	12,741	-0.03%
2024/04/09	9	100.94	3	100.83	100.50	6	12,653	0.05%
2024/04/08	6	99.50	16	100.33	101.00	-10	12,569	-0.08%
2024/04/03	5	97.54	1.1	98.19	97.40	3.9	12,409	0.03%
2024/04/02	7	98.40	3	98.30	98.30	4	12,352	0.03%
2024/04/01	52.1	98.82	6.2	99.65	97.50	45.9	12,444	0.37%
2024/03/29	5	99.56	45	101.55	102.00	-40	12,305	-0.33%
2024/03/28	17	99.66	10.3	99.44	99.70	6.8	11,794	0.06%
2024/03/27	4	97.73	4.3	97.84	98.40	-0.3	11,473	0.00%
2024/03/26	39	98.21	19	98.33	97.80	20	11,451	0.17%
2024/03/25	11.1	100.96	16.1	100.84	101.50	-5	11,190	-0.04%
2024/03/22	15.2	102.14	211	101.53	102.00	-195.8	10,988	-1.78%	大賣/鉅額交易
2024/03/21	24.1	102.67	15.5	103.09	104.50	8.6	10,738	0.08%
2024/03/20	109.9	105.08	56.6	104.88	103.50	53.3	10,139	0.53%	大買/
2024/03/19	52	96.10	78.2	97.62	100.00	-26.2	8,878	-0.30%
2024/03/18	1	89.70	15	89.92	91.00	-14	8,004	-0.17%
2024/03/15	4	88.65	6	89.13	89.10	-2	7,842	-0.03%
2024/03/14	5	88.06	0	0.00	88.60	5	7,682	0.07%
2024/03/13	1	89.70	122	89.97	89.90	-121	7,542	-1.60%	大賣/鉅額交易
2024/03/12	0	0.00	2	86.20	87.50	-2	7,197	-0.03%
2024/03/11	1	85.00	1	85.10	85.10	0	7,121	0.00%
2024/03/08	2	86.05	2.3	85.60	85.30	-0.3	7,116	0.00%
2024/03/07	1	85.70	1	85.90	85.40	0	7,063	0.00%
2024/03/06	6	85.95	28	85.89	86.50	-22	6,997	-0.31%
2024/03/05	1	86.30	0	0.00	86.50	1	7,064	0.01%
2024/03/04	1	86.20	11	86.00	86.00	-10	7,086	-0.14%
2024/03/01	3	85.03	1	85.70	84.90	2	7,078	0.03%
2024/02/29	5	84.90	0	0.00	85.50	5	7,042	0.07%
2024/02/27	1	84.50	1	84.50	84.30	0	6,954	0.00%
2024/02/26	1	85.60	12	85.53	85.60	-11	6,928	-0.16%
2024/02/23	6	86.77	5	86.74	85.90	1	6,926	0.01%
2024/02/22	1	86.60	44	86.68	86.60	-43	6,984	-0.62%
2024/02/21	0	0.00	4	85.85	85.90	-4	6,966	-0.06%
2024/02/20	1	85.10	7	85.01	85.50	-6	7,099	-0.08%
2024/02/19	2	84.80	0	0.00	84.80	2	7,108	0.03%
2024/02/16	1	84.60	13	84.47	84.70	-12	7,199	-0.17%
2024/02/15	12	83.99	2	83.50	83.70	10	7,308	0.14%
2024/02/05	1	84.50	1	84.40	84.50	0	7,268	0.00%
2024/02/02	1	84.10	2	84.10	84.30	-1	7,266	-0.01%
2024/02/01	0	0.00	11	83.95	84.10	-11	7,299	-0.15%
2024/01/31	13	82.78	2	82.90	82.70	11	7,276	0.15%
2024/01/30	6	83.78	3	84.10	83.80	3	7,219	0.04%
2024/01/29	0	0.00	2	84.15	84.20	-2	7,241	-0.03%
2024/01/26	17.1	83.66	19	83.54	83.30	-1.9	7,212	-0.03%
2024/01/25	11	84.46	5	84.90	84.20	6	7,174	0.08%
2024/01/24	13	86.08	19.1	85.94	86.10	-6.1	7,126	-0.09%
2024/01/23	7.1	82.19	8	82.59	83.50	-0.9	6,876	-0.01%
2024/01/22	13	83.29	0	0.00	83.00	13	6,794	0.19%
2024/01/19	1	82.20	2.8	81.79	82.60	-1.8	6,812	-0.03%
2024/01/17	3	80.97	10	81.31	80.80	-7	6,811	-0.10%
2024/01/16	18	81.81	8	82.00	81.80	10	6,705	0.15%
2024/01/15	7	82.60	9	83.23	82.40	-2	6,637	-0.03%
2024/01/12	2	82.95	0	0.00	83.00	2	6,638	0.03%
2024/01/11	7	82.44	3	82.57	82.50	4	6,663	0.06%
2024/01/10	1	82.50	1	82.90	82.90	0	6,595	0.00%
2024/01/09	1	83.80	15	84.10	83.80	-14	6,670	-0.21%
2024/01/08	1	83.90	0	0.00	83.90	1	6,669	0.01%
2024/01/05	2	84.45	1	84.00	83.90	1	6,640	0.02%
2024/01/04	11	84.91	4	84.60	84.60	7	6,633	0.11%
2024/01/03	21	85.59	1	85.90	85.90	20	6,624	0.30%
2024/01/02	5	86.74	7	87.16	87.40	-2	6,564	-0.03%
2023/12/29	25	85.44	59	86.36	87.30	-34	6,566	-0.52%
2023/12/28	3	88.27	21.1	88.47	88.20	-18.1	6,480	-0.28%
2023/12/27	11	89.05	42	89.14	89.50	-31	6,434	-0.48%
2023/12/26	1	86.80	31	87.74	88.00	-30	6,217	-0.48%
2023/12/25	7	86.34	8.1	86.32	86.80	-1.1	6,146	-0.02%
2023/12/22	11	85.65	1	85.20	85.80	10	6,086	0.16%
2023/12/21	9	84.98	4	85.33	85.90	5	5,982	0.08%
2023/12/20	38	85.66	7	86.23	86.50	31	5,833	0.53%
2023/12/19	0	0.00	4.7	84.73	85.00	-4.7	5,606	-0.08%
2023/12/18	1	85.30	5.1	84.92	85.50	-4.1	5,517	-0.07%
2023/12/15	0	0.00	8	85.23	84.50	-8	5,391	-0.15%
2023/12/14	3	85.20	35	85.30	85.50	-32	5,312	-0.60%
2023/12/13	4	84.13	21.7	84.35	84.80	-17.7	5,223	-0.34%
2023/12/12	1	82.90	4	83.13	83.10	-3	5,215	-0.06%
2023/12/11	0	0.00	7	82.26	82.50	-7	5,183	-0.14%
2023/12/08	2	81.45	7	81.53	81.70	-5	5,160	-0.10%
2023/12/07	3	81.53	5	81.50	81.10	-2	5,228	-0.04%
2023/12/06	21	81.01	0	0.00	81.30	21	5,337	0.39%
2023/12/05	2	79.95	10	79.83	80.80	-8	5,343	-0.15%
2023/12/04	2	81.10	0	0.00	80.90	2	5,339	0.04%
2023/12/01	2	80.70	30	81.30	81.30	-28	5,371	-0.52%
2023/11/30	3	81.00	2.2	81.28	81.20	0.8	5,375	0.01%
2023/11/29	8	81.46	7	81.73	81.70	1	5,281	0.02%
2023/11/28	1	80.70	1	81.00	81.10	0	5,277	0.00%
2023/11/27	1	81.00	0	0.00	80.80	1	5,313	0.02%
2023/11/24	0	0.00	4	81.03	80.80	-4	5,343	-0.07%
2023/11/21	1.1	81.32	32	81.69	81.90	-30.9	5,630	-0.55%
2023/11/20	8	81.13	5	80.90	81.10	3	5,878	0.05%
2023/11/17	0	0.00	42	80.36	80.80	-42	5,985	-0.70%
2023/11/16	1	79.50	17	79.78	80.00	-16	5,989	-0.27%
2023/11/15	41	80.00	10	80.04	80.00	31	6,078	0.51%
2023/11/14	5	79.40	11	79.07	79.50	-6	6,138	-0.10%
2023/11/13	8	78.20	0	0.00	77.90	8	6,124	0.13%
2023/11/10	0	0.00	9	78.03	78.30	-9	6,225	-0.14%
2023/11/09	0	0.00	2	78.10	78.00	-2	6,305	-0.03%
2023/11/08	1	77.50	10	78.00	78.00	-9	6,356	-0.14%
2023/11/07	0	0.00	34	77.80	78.00	-34	6,421	-0.53%
2023/11/06	0	0.00	16	77.54	77.50	-16	6,614	-0.24%
2023/11/03	6	76.85	2	76.70	76.70	4	6,670	0.06%
2023/11/02	28	77.29	0	0.00	77.20	28	6,767	0.41%
2023/11/01	0	0.00	15	76.27	76.90	-15	6,838	-0.22%
2023/10/31	4	76.00	2	75.10	75.40	2	6,907	0.03%
2023/10/30	3	76.47	1	76.50	76.50	2	6,963	0.03%
2023/10/27	4	76.98	6	77.10	76.60	-2	7,002	-0.03%
2023/10/26	14	76.44	13	76.68	76.40	1	7,180	0.01%
2023/10/25	11	76.97	4	76.93	77.00	7	7,240	0.10%
2023/10/24	2	76.55	3	76.67	76.80	-1	7,382	-0.01%
2023/10/23	0	0.00	4	75.65	75.40	-4	7,533	-0.05%
2023/10/20	5	75.50	6	75.43	76.00	-1	7,910	-0.01%
2023/10/19	10	76.47	5	76.52	76.60	5	8,293	0.06%
2023/10/18	6	76.72	6	76.78	76.90	0	8,554	0.00%
2023/10/17	4	77.50	0	0.00	77.00	4	8,891	0.04%
2023/10/16	2	77.60	2	77.65	77.60	0	9,690	0.00%
2023/10/13	37	77.85	2	78.30	77.90	35	11,707	0.30%
2023/10/12	2	78.25	11.3	78.40	78.90	-9.3	12,173	-0.08%
2023/10/11	9	78.29	6	78.42	78.10	3	12,236	0.02%
2023/10/06	0	0.00	4	78.00	77.60	-4	12,366	-0.03%
2023/10/05	1.4	77.34	74	77.39	77.70	-72.6	12,401	-0.59%
2023/10/04	12	76.18	0	0.00	76.20	12	12,360	0.10%
2023/10/03	2	76.40	7	77.51	77.40	-5	12,355	-0.04%
2023/10/02	0	0.00	1	77.10	76.60	-1	12,385	-0.01%
2023/09/28	1	76.20	2	76.70	76.60	-1	12,507	-0.01%
2023/09/26	16	76.10	11	76.22	76.00	5	12,860	0.04%
2023/09/25	1	76.40	0	0.00	76.70	1	13,053	0.01%
2023/09/21	5	76.30	1	76.50	76.50	4	13,295	0.03%
2023/09/20	10	77.20	0	0.00	77.00	10	13,295	0.08%
2023/09/19	2	77.45	2	78.00	77.20	0	13,334	0.00%
2023/09/18	1	77.30	2	77.70	77.30	-1	13,443	-0.01%
2023/09/15	5	78.10	2	77.95	78.10	3	13,460	0.02%
2023/09/14	0	0.00	1.3	77.51	77.50	-1.3	13,389	-0.01%
2023/09/13	41	76.89	8.6	76.43	76.80	32.4	13,514	0.24%
2023/09/12	2	75.10	13	76.24	76.70	-11	14,226	-0.08%
2023/09/11	33.3	75.29	15	74.90	74.90	18.3	14,315	0.13%
2023/09/07	4	77.78	0	0.00	77.70	4	14,309	0.03%
2023/09/06	1	77.60	3	78.30	77.80	-2	14,359	-0.01%
2023/09/05	3	77.27	10	77.52	77.70	-7	14,400	-0.05%
2023/09/04	10	77.06	7	77.36	77.30	3	14,516	0.02%
2023/09/01	28	77.75	32	77.83	77.70	-4	14,570	-0.03%
2023/08/31	18	78.17	5	78.00	78.00	13	14,595	0.09%
2023/08/30	19	78.39	12	78.82	78.50	7	14,722	0.05%
2023/08/29	15	77.97	12.4	78.03	78.30	2.6	14,915	0.02%
2023/08/28	1	79.40	1	79.40	78.70	0	14,904	0.00%
2023/08/25	8	78.96	23	79.20	78.90	-15	14,987	-0.10%
2023/08/24	30	80.07	42.3	79.95	80.10	-12.3	14,881	-0.08%
2023/08/23	2.5	78.46	24.4	78.51	78.70	-21.9	14,565	-0.15%
2023/08/22	23.1	77.78	49	77.72	77.80	-25.9	14,486	-0.18%
2023/08/21	6	76.67	0	0.00	76.70	6	14,343	0.04%
2023/08/18	11	77.28	19	77.72	76.90	-8	14,225	-0.06%
2023/08/17	21	76.54	11	76.85	77.30	10	14,094	0.07%
2023/08/16	3	77.20	5	76.86	77.40	-2	13,978	-0.01%
2023/08/15	1	76.30	5	76.80	76.60	-4	13,908	-0.03%
2023/08/14	8	75.15	7	74.91	75.50	1	13,846	0.01%
2023/08/11	2.7	76.25	2	76.45	76.20	0.7	13,859	0.01%
2023/08/10	25.2	75.44	13	75.60	76.10	12.2	13,824	0.09%
2023/08/09	2.3	78.20	16	78.84	78.40	-13.7	13,609	-0.10%
2023/08/08	3	77.00	20.5	77.40	77.50	-17.5	13,510	-0.13%
2023/08/07	55.3	76.75	17	77.19	76.70	38.3	13,417	0.29%
2023/08/04	17	75.14	18	76.38	76.70	-1	13,310	-0.01%
2023/08/02	49	75.63	98	75.91	75.80	-49	13,195	-0.37%
2023/08/01	13	75.63	73	76.02	76.20	-60	13,033	-0.46%
2023/07/31	48.5	77.10	574	76.17	76.40	-525.5	12,942	-4.06%	大賣/鉅額交易
2023/07/28	5	78.00	14	77.80	78.70	-9	12,711	-0.07%
2023/07/27	19.5	77.73	5	77.62	77.50	14.5	12,594	0.12%
2023/07/26	10	78.61	39	78.93	78.80	-29	12,450	-0.23%
2023/07/25	36	80.53	32.3	80.74	80.20	3.7	12,303	0.03%
2023/07/24	24	79.31	47.3	79.10	78.80	-23.3	11,989	-0.19%
2023/07/21	33	76.72	25	76.41	76.60	8	11,653	0.07%
2023/07/20	26	76.44	13	76.94	76.10	13	11,433	0.11%
2023/07/19	147.7	81.70	63	78.24	76.80	84.7	11,091	0.76%	大買/
2023/07/18	102.1	85.93	113.9	85.80	84.20	-11.8	10,245	-0.12%	大買/大賣/
2023/07/17	16	81.57	79.5	80.99	81.90	-63.5	8,199	-0.77%
2023/07/14	8.3	74.89	4	75.23	74.50	4.3	7,719	0.06%
2023/07/13	20.4	74.45	9.3	74.69	74.20	11.1	7,601	0.15%
2023/07/12	26	71.80	0.8	72.10	72.10	25.2	7,436	0.34%
2023/07/11	33	71.30	2	71.40	71.50	31	7,381	0.42%
2023/07/10	10	69.86	1	70.20	69.90	9	7,371	0.12%
2023/07/07	6	69.92	7	69.90	70.50	-1	7,383	-0.01%
2023/07/06	2	71.00	2	71.30	70.70	0	7,363	0.00%
2023/07/05	5	71.72	3	71.70	71.50	2	7,229	0.03%
2023/07/04	20.1	72.52	8	72.84	72.20	12.1	7,130	0.17%
2023/07/03	12	75.85	37	75.95	76.00	-25	6,909	-0.36%
2023/06/30	9	74.94	2	75.20	74.80	7	6,771	0.10%
2023/06/29	2	75.20	1	75.70	75.10	1	6,656	0.02%
2023/06/28	5	74.94	10	75.00	74.80	-5	6,578	-0.08%
2023/06/27	7	74.34	16	74.71	74.70	-9	6,554	-0.14%
2023/06/26	8	75.79	0	0.00	75.30	8	6,478	0.12%
2023/06/21	9	76.91	1	77.30	77.00	8	6,359	0.13%
2023/06/20	2	76.45	8	76.46	76.40	-6	6,345	-0.09%
2023/06/19	10	77.34	7	77.90	77.10	3	6,266	0.05%
2023/06/16	11.4	80.14	6	80.72	79.30	5.4	6,128	0.09%
2023/06/15	2.2	79.52	69.3	79.39	79.40	-67.1	5,369	-1.25%
2023/06/14	1	78.00	1	78.00	78.00	0	5,251	0.00%
2023/06/13	1.1	78.05	15	77.79	78.00	-13.9	5,214	-0.27%
2023/06/12	3	77.67	3	78.07	77.60	0	5,273	0.00%
2023/06/09	7	78.13	6	78.28	78.10	1	5,217	0.02%
2023/06/08	3	77.70	10	77.93	77.40	-7	5,167	-0.14%
2023/06/07	1	78.00	8	78.00	78.20	-7	5,067	-0.14%
2023/06/06	3	78.20	50	77.94	77.50	-47	4,999	-0.94%
2023/06/05	10	78.12	14	78.21	78.00	-4	4,932	-0.08%
2023/06/02	209	76.01	118	76.24	77.10	91	4,767	1.91%	大買/大賣/
2023/06/01	4	74.95	10.3	75.26	75.70	-6.3	4,541	-0.14%
2023/05/31	5.4	75.46	1	75.90	75.30	4.4	4,480	0.10%
2023/05/30	2	74.90	5.2	74.99	75.00	-3.2	4,343	-0.07%
2023/05/29	0	0.00	11	74.63	74.70	-11	4,292	-0.26%
2023/05/26	2.6	73.97	10	74.49	74.50	-7.4	4,279	-0.17%
2023/05/25	0	0.00	1.4	73.47	73.60	-1.4	4,183	-0.03%
2023/05/24	4.3	73.05	42	73.20	73.50	-37.7	4,171	-0.90%
2023/05/23	1	73.30	5	73.16	73.10	-4	4,149	-0.10%
2023/05/22	1	73.10	4	73.40	73.40	-3	4,114	-0.07%
2023/05/19	1	73.00	60.3	73.04	73.20	-59.3	4,072	-1.45%
2023/05/18	1	72.50	10.3	72.40	72.40	-9.3	3,997	-0.23%
2023/05/17	1	72.30	28.1	72.20	72.30	-27.1	3,986	-0.68%
2023/05/16	3	71.40	23	71.13	71.30	-20	3,882	-0.52%
2023/05/12	13	69.64	21	69.85	69.70	-8	3,871	-0.21%
2023/05/11	0	0.00	61	71.01	70.70	-61	3,826	-1.59%
2023/05/08	1	70.20	1	70.40	70.30	0	3,910	0.00%
2023/05/04	1.2	70.12	0	0.00	70.20	1.2	3,961	0.03%
2023/05/03	5	70.20	2	70.10	70.20	3	3,972	0.08%
2023/05/02	0.6	70.10	1	70.40	70.50	-0.4	4,086	-0.01%
2023/04/28	0	0.00	2	70.00	70.00	-2	4,147	-0.05%
2023/04/27	1	70.10	0	0.00	69.60	1	4,145	0.02%
2023/04/26	0	0.00	3	69.73	69.70	-3	4,071	-0.07%
2023/04/25	1	69.50	9	69.43	69.00	-8	3,961	-0.20%
2023/04/24	2	69.60	0	0.00	69.70	2	3,855	0.05%
2023/04/17	0	0.00	3	69.90	70.70	-3	3,715	-0.08%
2023/04/13	3	70.43	3	70.30	70.30	0	3,653	0.00%
2023/04/12	4	70.63	0	0.00	70.60	4	3,635	0.11%
2023/04/11	1	70.30	5	70.16	70.40	-4	3,604	-0.11%
2023/04/10	0.1	69.70	2	69.70	69.90	-1.9	3,573	-0.05%
2023/04/07	2	70.45	0	0.00	70.40	2	3,558	0.06%
2023/04/06	2	70.30	5	70.12	70.50	-3	3,537	-0.08%
2023/03/31	0	0.00	2	70.05	69.70	-2	3,480	-0.06%
2023/03/30	0.3	69.80	4	69.80	69.90	-3.7	3,647	-0.10%
2023/03/29	0	0.00	4	69.83	69.90	-4	3,876	-0.10%
2023/03/28	1	69.50	1	69.50	69.50	0	4,095	0.00%
2023/03/27	0	0.00	4	69.90	69.90	-4	4,367	-0.09%
2023/03/24	0.6	69.60	1	69.80	69.90	-0.4	4,654	-0.01%
2023/03/23	0	0.00	7	69.66	69.80	-7	4,667	-0.15%
2023/03/22	1.5	69.07	6.2	69.28	69.40	-4.8	4,691	-0.10%
2023/03/21	2	68.85	14	69.14	69.30	-12	4,771	-0.25%
2023/03/20	0	0.00	1	68.50	68.40	-1	4,785	-0.02%
2023/03/17	0	0.00	3	68.00	67.90	-3	4,828	-0.06%
2023/03/16	4	66.98	12	67.19	67.40	-8	4,805	-0.17%
2023/03/15	27.3	67.19	10	66.88	66.60	17.3	4,826	0.36%
2023/03/14	2	69.10	0	0.00	69.00	2	4,722	0.04%
2023/03/13	3	68.17	0.3	68.00	69.40	2.7	4,759	0.06%
2023/03/10	0.3	68.84	6	68.80	69.00	-5.7	4,742	-0.12%
2023/03/09	1.3	69.64	1	69.60	69.80	0.3	4,780	0.01%
2023/03/08	0.2	69.50	3	69.67	69.80	-2.8	4,829	-0.06%
2023/03/07	0.2	69.50	18	69.76	69.90	-17.8	4,838	-0.37%
2023/03/06	0.4	68.65	1	68.90	69.00	-0.6	4,816	-0.01%
2023/03/03	2	68.30	0	0.00	68.30	2	4,817	0.04%
2023/03/02	0	0.00	2	68.10	68.40	-2	4,844	-0.04%
2023/03/01	0.2	67.80	0	0.00	68.00	0.2	4,827	0.00%
2023/02/24	0.2	68.20	0.2	68.20	68.00	0	4,830	0.00%
2023/02/23	2.1	68.49	5	68.40	68.50	-2.9	4,810	-0.06%
2023/02/22	6	68.12	8	68.01	68.20	-2	4,832	-0.04%
2023/02/21	0	0.00	2.1	67.90	67.90	-2.1	4,846	-0.04%
2023/02/20	1	67.50	4.5	67.68	67.80	-3.5	4,911	-0.07%
2023/02/17	0.2	67.20	2	67.50	67.50	-1.8	4,942	-0.04%
2023/02/15	2	67.20	22	67.09	67.20	-20	5,110	-0.39%
2023/02/14	3.1	66.77	0	0.00	66.70	3.1	5,099	0.06%
2023/02/13	0	0.00	2	67.50	67.10	-2	5,107	-0.04%
2023/02/10	0	0.00	1	66.40	66.60	-1	5,092	-0.02%
2023/02/09	0	0.00	4	66.10	66.50	-4	5,098	-0.08%
2023/02/08	0	0.00	1	66.30	66.20	-1	5,142	-0.02%
2023/02/07	0	0.00	41	66.60	66.60	-41	5,177	-0.79%
2023/02/06	2	66.40	9	66.28	66.10	-7	5,186	-0.13%
2023/01/31	1	64.60	0	0.00	64.50	1	5,257	0.02%
2023/01/30	2	65.00	6	65.40	65.60	-4	5,172	-0.08%
2023/01/17	0	0.00	1	64.70	64.70	-1	5,134	-0.02%
2023/01/16	1	64.70	0	0.00	64.50	1	5,159	0.02%
2023/01/13	1	64.30	0	0.00	64.30	1	5,166	0.02%
2023/01/12	0	0.00	1	64.60	64.50	-1	5,310	-0.02%
2023/01/09	0	0.00	5	64.70	64.80	-5	5,566	-0.09%
2023/01/06	0	0.00	24	63.89	64.00	-24	5,574	-0.43%
2023/01/04	0	0.00	10	63.60	63.50	-10	5,611	-0.18%
2022/12/30	0	63.60	2	63.70	63.50	-2	5,676	-0.04%
2022/12/28	2	63.70	0	0.00	63.80	2	5,770	0.03%
2022/12/27	0	0.00	1.2	63.58	63.60	-1.2	5,809	-0.02%
2022/12/23	2	64.00	1	64.00	64.20	1	5,962	0.02%
2022/12/22	1	64.30	3	64.17	64.00	-2	6,001	-0.03%
2022/12/21	0	0.00	0.1	63.30	63.70	-0.1	5,819	0.00%
2022/12/20	0	0.00	2	63.20	63.60	-2	5,618	-0.04%
2022/12/19	1.1	62.63	2	63.85	63.80	-0.9	5,419	-0.02%
2022/12/16	1	63.20	2	63.30	64.00	-1	5,185	-0.02%
2022/12/15	0	0.00	1	63.50	63.50	-1	5,006	-0.02%
2022/12/14	1	63.40	0	0.00	63.30	1	5,077	0.02%
2022/12/13	0	0.00	2	62.95	63.20	-2	5,120	-0.04%
2022/12/12	1	62.50	0	0.00	63.20	1	5,121	0.02%
2022/12/09	0	0.00	6	62.90	63.10	-6	5,270	-0.11%
2022/12/08	7	62.47	0	0.00	62.20	7	5,305	0.13%
2022/12/07	0	0.00	0.5	63.20	63.00	-0.5	5,366	-0.01%
2022/12/06	0	0.00	9	62.82	63.80	-9	5,406	-0.17%
2022/12/05	0	0.00	4	63.00	63.50	-4	5,390	-0.07%
2022/12/02	0	0.00	5	61.30	61.90	-5	5,361	-0.09%
2022/12/01	3	61.50	0.5	62.10	61.70	2.5	5,372	0.05%
2022/11/30	6.5	61.33	6	61.92	62.00	0.5	5,351	0.01%
2022/11/29	1	61.50	6	61.20	61.50	-5	5,417	-0.09%
2022/11/28	0	0.00	25	60.45	60.70	-25	5,446	-0.46%
2022/11/24	0	0.00	8	60.04	60.20	-8	5,506	-0.15%
2022/11/22	2	59.10	0	0.00	59.30	2	5,533	0.04%
2022/11/21	3	59.27	0.8	59.40	59.40	2.2	5,504	0.04%
2022/11/17	1	59.50	0	0.00	60.30	1	5,470	0.02%
2022/11/16	0	60.50	0	0.00	60.40	0	5,481	0.00%
2022/11/15	0	0.00	10	60.80	60.60	-10	5,468	-0.18%
2022/11/14	0.2	60.40	4	60.63	60.40	-3.8	5,454	-0.07%
2022/11/11	0	0.00	38.3	59.66	60.00	-38.3	5,398	-0.71%
2022/11/10	5	58.80	2	58.70	58.70	3	5,312	0.06%
2022/11/08	1	57.40	6	57.98	58.10	-5	5,399	-0.09%
2022/11/07	2	57.05	1	57.70	57.70	1	5,423	0.02%
2022/11/04	1	56.10	10	56.66	56.90	-9	5,440	-0.17%
2022/11/03	9	56.43	0	0.00	56.40	9	5,432	0.17%
2022/11/02	7	57.84	1	57.70	57.50	6	5,429	0.11%
2022/10/31	1	58.40	27.7	58.29	59.00	-26.7	5,488	-0.49%
2022/10/28	5	57.00	3	57.23	56.70	2	5,441	0.04%
2022/10/27	2	56.50	0	0.00	56.70	2	5,454	0.04%
2022/10/25	0	0.00	2	56.75	56.20	-2	5,495	-0.04%
2022/10/24	1	56.70	9	56.80	56.90	-8	5,554	-0.14%
2022/10/21	0	0.00	6	56.62	56.00	-6	5,546	-0.11%
2022/10/20	9.2	55.18	2	55.60	55.90	7.2	5,525	0.13%
2022/10/19	1	56.70	1	57.30	56.70	0	5,397	0.00%
2022/10/18	25.7	56.63	5	56.76	56.60	20.7	5,355	0.39%
2022/10/17	2	57.65	2	57.75	57.60	0	5,312	0.00%
2022/10/14	13	57.65	10	57.80	57.30	3	5,331	0.06%
2022/10/13	6	56.93	0	57.60	57.20	6	5,384	0.11%
2022/10/12	0	0.00	1	57.50	57.30	-1	5,438	-0.02%
2022/10/11	11	57.32	1	57.70	57.30	10	5,491	0.18%
2022/10/07	3	58.43	0	0.00	58.20	3	5,426	0.06%
2022/10/06	1	58.20	0	0.00	59.00	1	5,460	0.02%
2022/10/05	0	0.00	0.2	59.70	59.30	-0.2	5,456	0.00%
2022/10/04	0	0.00	5	59.58	59.10	-5	5,430	-0.09%
2022/10/03	2	57.25	0	57.80	57.50	2	5,383	0.04%
2022/09/30	7	58.40	0	0.00	58.50	7	5,397	0.13%
2022/09/29	7	59.34	0	0.00	59.20	7	5,353	0.13%
2022/09/28	0	0.00	5	59.38	59.20	-5	5,353	-0.09%
2022/09/26	2	59.60	0	0.00	59.30	2	5,384	0.04%
2022/09/23	16	60.56	0	0.00	60.40	16	5,451	0.29%
2022/09/22	11.5	61.40	0	0.00	61.50	11.5	5,844	0.20%
2022/09/21	7	62.51	0	0.00	63.10	7	5,881	0.12%
2022/09/16	5	63.08	3	63.47	63.50	2	5,743	0.03%
2022/09/15	3.2	63.82	0	0.00	63.70	3.2	5,614	0.06%
2022/09/14	6	63.67	1	64.50	63.40	5	5,603	0.09%
2022/09/13	0	0.00	5	64.98	65.50	-5	5,593	-0.09%
2022/09/12	0	0.00	2	64.00	63.90	-2	5,592	-0.04%
2022/09/08	1	63.80	0	0.00	63.70	1	5,677	0.02%
2022/09/07	1	63.30	1	64.40	64.40	0	5,696	0.00%
2022/09/06	0.1	64.50	4	64.70	64.50	-3.9	5,681	-0.07%
2022/09/05	3	64.23	17	64.15	64.50	-14	5,657	-0.25%
2022/09/02	5	62.18	0	0.00	62.10	5	5,585	0.09%
2022/09/01	10	62.76	0	0.00	63.10	10	5,556	0.18%
2022/08/31	1	63.80	12	63.77	63.60	-11	5,551	-0.20%
2022/08/30	0	0.00	4	64.43	64.10	-4	5,518	-0.07%
2022/08/29	1	63.30	0	0.00	63.30	1	5,527	0.02%
2022/08/26	0.7	64.10	0	0.00	64.20	0.7	5,538	0.01%
2022/08/25	0.1	64.10	1	64.10	63.80	-0.9	5,583	-0.02%
2022/08/24	0	0.00	2	63.60	63.60	-2	5,601	-0.04%
2022/08/23	0.1	64.47	3	64.47	64.20	-2.9	5,806	-0.05%
2022/08/22	0	0.00	3	64.10	64.20	-3	5,821	-0.05%
2022/08/16	2	62.50	0	0.00	62.20	2	5,858	0.03%
2022/08/15	6	62.90	0	0.00	63.00	6	5,812	0.10%
2022/08/12	1	64.80	7.5	65.33	64.50	-6.5	5,768	-0.11%
2022/08/11	1	63.50	7	64.23	63.70	-6	5,763	-0.10%
2022/08/10	10	63.20	3	63.23	63.00	7	5,813	0.12%
2022/08/08	1	61.90	1	62.00	62.10	0	5,938	0.00%
2022/08/05	11.1	61.83	0	0.00	62.00	11.1	6,189	0.18%
2022/08/04	1	62.90	0	0.00	63.00	1	6,211	0.02%
2022/08/03	0.1	63.10	1	62.80	63.10	-0.9	6,229	-0.01%
2022/08/02	0	62.60	3	62.37	63.00	-3	6,251	-0.05%
2022/07/29	0	0.00	3	62.53	62.20	-3	6,215	-0.05%
2022/07/28	0	62.30	0	0.00	62.30	0	6,139	0.00%
2022/07/27	0	0.00	1	61.40	61.60	-1	6,113	-0.02%
2022/07/26	1	60.80	2	60.90	60.80	-1	6,119	-0.02%
2022/07/22	0	0.00	1	60.50	60.90	-1	6,252	-0.02%
2022/07/21	1	60.00	12	60.45	60.50	-11	6,216	-0.18%
2022/07/20	0	0.00	2	59.55	59.40	-2	6,235	-0.03%
2022/07/19	1.1	58.33	0.1	58.80	58.80	1	6,289	0.02%
2022/07/18	1	58.20	0	0.00	58.70	1	6,313	0.02%
2022/07/15	0.1	59.10	0	0.00	58.70	0.1	6,324	0.00%
2022/07/14	2	58.95	4	59.35	59.20	-2	6,450	-0.03%
2022/07/13	0	0.00	1.4	58.11	57.70	-1.4	6,420	-0.02%
2022/07/08	1	57.70	6	57.37	57.40	-5	6,420	-0.08%
2022/07/07	1	56.40	2	56.90	56.70	-1	6,437	-0.02%
2022/07/06	6	55.68	0	0.00	55.10	6	6,481	0.09%
2022/07/05	9	56.21	3.9	56.72	56.40	5.1	6,465	0.08%
2022/07/04	9	55.88	10	56.24	55.70	-1	6,456	-0.02%
2022/07/01	11.2	57.54	4	58.00	57.10	7.2	6,479	0.11%
2022/06/30	36	58.05	3	58.23	57.00	33	6,414	0.51%
2022/06/29	31	66.96	174	67.18	66.80	-143	6,015	-2.38%	大賣/鉅額交易
2022/06/28	1.3	68.28	0	0.00	68.20	1.3	5,905	0.02%
2022/06/27	4	68.83	1	69.20	68.70	3	5,899	0.05%
2022/06/24	1	67.90	0.8	68.50	68.50	0.2	5,877	0.00%
2022/06/23	17	67.89	4	68.25	67.50	13	5,895	0.22%
2022/06/22	2	68.65	0	0.00	68.20	2	5,915	0.03%
2022/06/21	0	0.00	9	69.43	69.10	-9	6,024	-0.15%
2022/06/20	7	68.01	0	0.00	68.30	7	6,034	0.12%
2022/06/17	10	68.90	12	69.55	69.90	-2	6,074	-0.03%
2022/06/15	0.1	68.90	0	0.00	68.80	0.1	6,342	0.00%
2022/06/14	1	68.60	0	0.00	68.60	1	6,481	0.02%
2022/06/13	0	0.00	1	69.00	68.70	-1	6,625	-0.02%
2022/06/10	1	69.00	0	0.00	68.70	1	6,724	0.01%
2022/06/09	2.1	69.44	0	0.00	69.40	2.1	6,904	0.03%
2022/06/08	0.1	69.40	0	0.00	69.20	0.1	7,116	0.00%
2022/06/07	0	0.00	1	69.20	69.20	-1	7,129	-0.01%
2022/06/06	0	0.00	1	69.40	69.50	-1	7,135	-0.01%
2022/06/02	5.5	69.00	0	0.00	68.90	5.5	7,250	0.08%
2022/06/01	1.1	69.38	4	69.35	69.20	-2.9	7,348	-0.04%
2022/05/31	1	68.80	2	69.25	69.60	-1	7,348	-0.01%
2022/05/30	0	0.00	3	68.03	68.30	-3	7,147	-0.04%
2022/05/27	1.1	66.89	4	66.90	67.00	-2.9	7,128	-0.04%
2022/05/26	1	65.90	0	0.00	65.90	1	7,201	0.01%
2022/05/25	1.2	66.07	0	0.00	65.90	1.2	7,231	0.02%
2022/05/24	2	65.00	0	0.00	64.90	2	7,279	0.03%
2022/05/23	3	65.27	0	66.10	65.30	3	7,278	0.04%
2022/05/20	0	0.00	1	65.60	65.30	-1	7,296	-0.01%
2022/05/19	1	64.80	3	64.80	64.70	-2	7,274	-0.03%
2022/05/18	3	65.17	0	0.00	65.20	3	7,214	0.04%
2022/05/17	3	64.90	7	64.86	64.50	-4	7,177	-0.06%
2022/05/16	6	64.78	0	0.00	64.20	6	7,123	0.08%
2022/05/13	29	65.22	12	64.83	64.60	17	7,048	0.24%
2022/05/12	3.3	67.76	1	67.80	67.70	2.3	6,802	0.03%
2022/05/11	6	68.72	3	68.90	68.50	3	6,716	0.04%
2022/05/10	1	68.90	2	69.35	69.70	-1	6,755	-0.01%
2022/05/09	1	69.40	0.5	69.60	69.40	0.5	6,795	0.01%
2022/05/06	2	69.85	2	70.00	70.60	0	6,771	0.00%
2022/05/05	1	70.90	1	70.90	70.90	0	6,821	0.00%
2022/05/04	2.4	70.42	1	70.80	70.50	1.4	6,845	0.02%
2022/05/03	1	70.20	1.7	70.20	70.40	-0.7	6,908	-0.01%
2022/04/28	7	69.09	4	69.23	69.40	3	7,031	0.04%
2022/04/27	8	69.71	0	0.00	69.90	8	6,982	0.11%
2022/04/26	1	71.30	2	71.40	71.30	-1	7,134	-0.01%
2022/04/25	0	0.00	11	70.13	70.50	-11	7,315	-0.15%
2022/04/22	2	71.00	0	0.00	72.00	2	7,200	0.03%
2022/04/21	1	71.70	0	0.00	71.90	1	7,147	0.01%
2022/04/20	2	71.30	2	70.50	70.70	0	7,091	0.00%
2022/04/19	1	70.40	0	0.00	70.00	1	6,993	0.01%
2022/04/15	5	70.32	0	0.00	70.30	5	7,000	0.07%
2022/04/14	1	71.20	0	0.00	71.50	1	6,987	0.01%
2022/04/13	1	71.00	4	71.40	71.50	-3	7,074	-0.04%
2022/04/12	0	0.00	3	71.50	71.00	-3	7,071	-0.04%
2022/04/08	2	71.20	0	0.00	71.60	2	7,041	0.03%
2022/04/06	3.3	71.42	6	71.58	71.60	-2.8	6,920	-0.04%
2022/04/01	3	71.83	3	72.20	72.50	0	6,933	0.00%
2022/03/31	10	72.10	11	72.37	72.40	-1	6,919	-0.01%
2022/03/29	1	72.70	0	0.00	72.80	1	6,864	0.01%
2022/03/28	3.1	72.51	1	72.80	72.80	2.1	6,831	0.03%
2022/03/25	0	0.00	1	73.50	73.60	-1	6,816	-0.01%
2022/03/24	3	73.17	24.4	73.36	73.60	-21.4	6,793	-0.32%
2022/03/23	23	72.80	11	72.80	73.00	12	6,702	0.18%
2022/03/22	1	72.20	21.2	71.99	72.80	-20.2	6,628	-0.30%
2022/03/21	86.3	72.38	5.1	72.36	71.90	81.2	6,518	1.25%
2022/03/18	0	0.00	0.5	72.40	72.80	-0.5	6,492	-0.01%
2022/03/17	6	72.40	10.1	72.84	72.90	-4.1	6,112	-0.07%
2022/03/16	1	71.90	17	71.72	72.10	-16	5,956	-0.27%
2022/03/15	1	71.00	9.2	71.43	71.60	-8.2	5,852	-0.14%
2022/03/14	4	71.18	30	71.26	71.60	-26	5,755	-0.45%
2022/03/11	11.1	70.65	38	70.54	70.40	-26.9	5,584	-0.48%
2022/03/10	1	69.40	1	69.50	69.60	0	5,413	0.00%
2022/03/09	1	68.70	14.5	68.77	68.90	-13.5	5,413	-0.25%
2022/03/08	0	0.00	31	68.43	68.60	-31	5,452	-0.57%
2022/03/07	35	68.03	5	67.78	67.60	30	5,354	0.56%
2022/03/04	2	69.60	2	69.65	69.70	0	5,362	0.00%
2022/03/03	14	70.06	0.4	70.00	70.20	13.6	5,392	0.25%
2022/03/02	1	70.10	1	70.00	69.90	0	5,409	0.00%
2022/03/01	2	70.25	17	70.08	70.30	-15	5,422	-0.28%
2022/02/25	12	68.78	8	69.03	69.10	4	5,328	0.08%
2022/02/24	8	68.69	20	68.70	69.00	-12	5,286	-0.23%
2022/02/23	4	69.40	1	69.50	69.80	3	5,235	0.06%
2022/02/22	5	69.18	1	69.10	69.60	4	5,238	0.08%
2022/02/21	0	0.00	1	70.00	70.10	-1	5,236	-0.02%
2022/02/18	1	69.80	1	69.60	70.10	0	5,306	0.00%
2022/02/17	0	0.00	6	69.92	70.30	-6	5,349	-0.11%
2022/02/16	6	69.50	2.3	69.79	69.80	3.7	5,368	0.07%
2022/02/15	25.5	69.38	1	69.50	69.10	24.5	5,457	0.45%
2022/02/14	1	69.40	8	69.65	69.60	-7	5,494	-0.13%
2022/02/11	0	0.00	40	70.50	70.60	-40	5,513	-0.73%
2022/02/10	0	0.00	3	70.50	70.80	-3	5,540	-0.05%
2022/02/09	2	70.10	8	70.16	70.80	-6	5,515	-0.11%
2022/02/08	3	69.60	13	69.67	69.70	-10	5,456	-0.18%
2022/01/26	2	69.30	2	69.20	69.30	0	5,489	0.00%
2022/01/25	7	70.00	3	69.60	69.90	4	5,829	0.07%
2022/01/24	2.3	70.55	4	70.38	70.80	-1.7	5,792	-0.03%
2022/01/21	2	69.90	2	70.20	70.40	0	5,745	0.00%
2022/01/20	2.1	70.85	14.1	70.82	70.90	-12	5,651	-0.21%
2022/01/19	43	70.48	34.2	70.70	71.00	8.8	5,613	0.16%
2022/01/18	7	70.46	88	70.44	70.40	-81	5,451	-1.49%
2022/01/17	0	0.00	2.1	69.00	69.00	-2.1	5,157	-0.04%
2022/01/14	1	68.90	3	69.60	69.00	-2	5,171	-0.04%
2022/01/13	0	0.00	6	69.30	69.30	-6	5,198	-0.12%
2022/01/12	6	68.78	7.5	68.92	69.30	-1.5	5,218	-0.03%
2022/01/11	4	68.90	5	68.80	69.10	-1	5,242	-0.02%
2022/01/10	2	68.50	4	68.60	68.80	-2	5,236	-0.04%
2022/01/07	7	68.84	4	68.90	69.10	3	5,255	0.06%
2022/01/06	13	68.85	5	69.20	69.30	8	5,247	0.15%
2022/01/05	0	0.00	4	68.70	68.90	-4	5,207	-0.08%
2022/01/04	3	68.13	0	0.00	68.30	3	5,251	0.06%
2022/01/03	0	0.00	4	69.45	68.90	-4	5,199	-0.08%
2021/12/30	0	0.00	6	69.02	69.10	-6	5,216	-0.12%
2021/12/29	0	0.00	1	69.40	69.30	-1	5,230	-0.02%
2021/12/28	0	0.00	8	69.08	69.40	-8	5,246	-0.15%
2021/12/27	3	69.00	5	68.86	69.00	-2	5,221	-0.04%
2021/12/24	0	0.00	6	68.78	68.70	-6	5,246	-0.11%
2021/12/23	0	0.00	10	68.65	68.70	-10	5,275	-0.19%
2021/12/22	0	0.00	10	68.62	68.50	-10	5,294	-0.19%
2021/12/21	0	0.00	8	68.69	68.70	-8	5,306	-0.15%
2021/12/20	0	0.00	1	68.40	68.50	-1	5,312	-0.02%
2021/12/17	0	0.00	3	68.13	68.20	-3	5,402	-0.06%
2021/12/16	0	0.00	1	67.90	67.90	-1	5,404	-0.02%
2021/12/15	2	67.40	0	0.00	67.70	2	5,462	0.04%
2021/12/14	0	0.00	1	67.50	67.50	-1	5,527	-0.02%
2021/12/13	8	67.74	2	67.70	67.40	6	5,502	0.11%
2021/12/10	1	67.80	5	68.30	67.90	-4	5,489	-0.07%
2021/12/09	2	67.60	19	67.84	68.00	-17	5,482	-0.31%
2021/12/08	22	66.96	4	67.10	67.10	18	5,438	0.33%
2021/12/07	1	66.90	1	66.70	66.80	0	5,387	0.00%
2021/12/06	3	66.20	1	66.80	66.90	2	5,381	0.04%
2021/12/03	2	66.50	0	0.00	66.40	2	5,382	0.04%
2021/12/02	34	66.54	11	66.66	66.40	23	5,331	0.43%
2021/12/01	10	66.50	1	67.00	66.90	9	5,259	0.17%
2021/11/30	6	66.95	50	67.00	66.60	-44	5,250	-0.84%
2021/11/29	5	66.70	3.9	66.92	67.00	1.1	5,112	0.02%
2021/11/26	3	67.40	0	0.00	67.30	3	5,111	0.06%
2021/11/25	0	0.00	5	68.00	67.80	-5	5,201	-0.10%
2021/11/23	9	68.37	8	68.34	68.30	1	5,190	0.02%
2021/11/19	3	68.10	0.5	68.20	68.10	2.5	5,249	0.05%
2021/11/18	80	68.10	2	68.30	68.30	78	5,245	1.49%
2021/11/17	7	68.27	3	68.93	68.00	4	5,224	0.08%
2021/11/16	2	68.30	2	68.40	68.40	0	5,203	0.00%
2021/11/15	2	68.10	14	67.99	68.00	-12	5,251	-0.23%
2021/11/12	27	67.12	2	67.30	67.70	25	5,276	0.47%
2021/11/11	3	67.90	12	67.79	67.90	-9	5,244	-0.17%
2021/11/10	13	68.42	13	68.40	68.40	0	5,304	0.00%
2021/11/09	1	68.30	4	68.70	69.00	-3	5,375	-0.06%
2021/11/08	10	68.29	33	68.30	68.50	-23	5,461	-0.42%
2021/11/05	15	68.57	13	68.70	69.00	2	5,496	0.04%
2021/11/04	11	69.12	6	69.35	69.30	5	5,483	0.09%
2021/11/03	23	69.50	3	69.60	69.50	20	5,504	0.36%
2021/11/02	17	69.92	45.3	69.74	69.30	-28.3	5,477	-0.52%
2021/11/01	8	67.54	5	67.84	68.10	3	5,329	0.06%
2021/10/29	3	67.87	4	67.85	68.00	-1	5,344	-0.02%
2021/10/28	52	67.76	0	0.00	67.90	52	5,340	0.97%
2021/10/27	1	67.90	2	67.80	67.70	-1	5,372	-0.02%
2021/10/25	0	0.00	1	67.10	67.10	-1	5,456	-0.02%
2021/10/22	2	67.20	12	67.27	67.40	-10	5,540	-0.18%
2021/10/21	1	67.70	4	67.70	67.40	-3	5,629	-0.05%
2021/10/20	6	68.02	5	68.24	67.80	1	5,599	0.02%
2021/10/19	5	67.84	4	68.10	67.90	1	5,613	0.02%
2021/10/18	1	67.70	4	67.80	67.80	-3	5,644	-0.05%
2021/10/15	0.1	67.60	7	67.70	67.70	-6.9	5,681	-0.12%
2021/10/14	5	67.66	1	68.00	67.40	4	5,724	0.07%
2021/10/13	3	67.73	18	67.82	67.80	-15	5,744	-0.26%
2021/10/12	8	67.44	25	67.68	67.70	-17	5,787	-0.29%
2021/10/08	1	67.00	3	66.97	66.80	-2	5,786	-0.03%
2021/10/07	12	67.01	5	67.14	66.80	7	5,886	0.12%
2021/10/06	6	66.10	2	66.10	66.50	4	6,001	0.07%
2021/10/05	7	66.01	4.1	66.03	66.40	2.9	6,142	0.05%
2021/10/04	0	0.00	11	66.48	66.10	-11	6,293	-0.17%
2021/10/01	11	66.00	3	66.13	66.00	8	6,320	0.13%
2021/09/30	2	66.00	10	66.50	67.00	-8	6,337	-0.13%
2021/09/29	5.2	65.71	5	65.90	65.80	0.2	6,376	0.00%
2021/09/28	11	66.57	1	66.60	66.50	10	6,517	0.15%
2021/09/27	3	67.07	19	67.34	67.20	-16	6,647	-0.24%
2021/09/24	13.1	67.17	28	67.33	67.10	-14.9	6,925	-0.22%
2021/09/23	7	65.90	4	65.75	66.10	3	7,370	0.04%
2021/09/22	1	64.30	1	65.60	65.60	0	7,624	0.00%
2021/09/17	3	65.13	0	0.00	64.70	3	7,717	0.04%
2021/09/16	5	65.00	0.9	64.90	64.90	4.1	7,809	0.05%
2021/09/14	13	64.86	2	65.20	64.50	11	8,037	0.14%
2021/09/13	8	64.58	2	64.70	65.20	6	8,176	0.07%
2021/09/10	0	0.00	2	64.60	65.00	-2	8,303	-0.02%
2021/09/09	8	64.08	0	0.00	64.20	8	8,495	0.09%
2021/09/08	4	64.40	4	64.65	64.40	0	8,506	0.00%
2021/09/07	2	64.90	3	65.07	65.10	-1	8,576	-0.01%
2021/09/06	5	65.40	5	65.32	65.30	0	8,622	0.00%
2021/09/03	0	0.00	2	64.90	65.30	-2	8,711	-0.02%
2021/09/02	3	64.80	0	0.00	64.50	3	8,730	0.03%
2021/09/01	7	64.84	3.2	64.92	64.90	3.8	8,760	0.04%
2021/08/31	3	64.90	2	64.85	64.80	1	8,750	0.01%
2021/08/30	0	0.00	1	64.40	64.60	-1	8,683	-0.01%
2021/08/27	3	64.63	0	0.00	64.70	3	8,706	0.03%
2021/08/26	1	64.70	1	64.70	64.60	0	8,732	0.00%
2021/08/25	13	64.31	3	64.40	64.30	10	8,778	0.11%
2021/08/24	7	64.96	3	64.87	64.90	4	8,764	0.05%
2021/08/23	1.3	64.57	2.3	64.58	64.50	-1	8,846	-0.01%
2021/08/20	0	0.00	3	64.53	64.20	-3	8,974	-0.03%
2021/08/19	7	64.10	7	64.37	64.50	0	9,122	0.00%
2021/08/18	8	63.93	5	64.10	64.10	3	9,144	0.03%
2021/08/17	7.3	64.35	3	64.33	64.50	4.3	9,221	0.05%
2021/08/16	10	64.89	2	64.80	64.50	8	9,212	0.09%
2021/08/13	18	66.05	15	66.05	65.70	3	9,230	0.03%
2021/08/12	18	66.86	0	0.00	66.60	18	9,300	0.19%
2021/08/11	16	67.79	13	68.02	67.80	3	9,333	0.03%
2021/08/10	1	67.80	9	67.20	68.00	-8	9,357	-0.09%
2021/08/09	9	67.51	6	67.60	67.50	3	9,527	0.03%
2021/08/06	4	68.65	2	68.20	68.30	2	9,564	0.02%
2021/08/05	9	68.27	26	68.62	68.80	-17	9,788	-0.17%
2021/08/04	1	67.00	0	0.00	67.20	1	10,213	0.01%
2021/08/03	9	67.03	3	66.97	67.10	6	10,434	0.06%
2021/08/02	2	67.00	3	66.93	67.10	-1	10,492	-0.01%
2021/07/30	1	67.20	2	66.90	67.30	-1	10,571	-0.01%
2021/07/29	3	67.43	1	67.40	67.60	2	10,767	0.02%
2021/07/28	12	67.56	7.1	67.44	67.80	4.9	10,891	0.04%
2021/07/27	9	67.60	7	67.69	68.00	2	11,112	0.02%
2021/07/26	107	66.90	7	66.61	66.90	100	11,257	0.89%	大買/
2021/07/23	12	66.87	3	66.87	66.80	9	11,392	0.08%
2021/07/22	6	66.93	1.4	67.46	67.10	4.6	11,465	0.04%
2021/07/21	9	67.09	20	67.07	67.20	-11	11,550	-0.10%
2021/07/20	5	67.46	4	67.45	67.20	1	11,656	0.01%
2021/07/19	4	67.58	14	67.50	67.90	-10	11,774	-0.08%
2021/07/16	6	67.75	0	0.00	68.00	6	12,296	0.05%
2021/07/15	1	67.80	4	67.75	67.90	-3	12,418	-0.02%
2021/07/14	4.1	67.68	4	67.63	67.80	0.1	12,453	0.00%
2021/07/13	12.5	67.84	30	67.59	68.00	-17.5	12,488	-0.14%
2021/07/12	30	66.94	6	67.03	66.90	24	12,472	0.19%
2021/07/09	44	67.58	6.1	67.58	67.60	37.9	12,388	0.31%
2021/07/08	182	68.40	0	0.00	68.10	182	12,472	1.46%	大買/鉅額交易
2021/07/07	9	68.06	4	68.03	68.30	5	12,569	0.04%
2021/07/06	12	68.33	0	0.00	68.30	12	12,718	0.09%
2021/07/05	22.1	68.08	2	68.65	68.70	20.1	12,813	0.16%
2021/07/02	22	67.91	1	67.90	68.00	21	12,858	0.16%
2021/07/01	51	68.42	3	68.43	68.30	48	12,921	0.37%
2021/06/30	72.1	68.96	13	68.83	68.80	59.1	12,878	0.46%
2021/06/29	51.5	73.81	29	73.85	73.70	22.5	12,478	0.18%
2021/06/28	22	74.08	160	74.05	74.00	-138	12,325	-1.12%	大賣/鉅額交易
2021/06/25	24	74.63	315	74.70	74.50	-291	12,356	-2.36%	大賣/鉅額交易
2021/06/24	0.4	74.50	4	74.75	74.50	-3.6	12,490	-0.03%
2021/06/23	0	0.00	7	74.61	74.60	-7	13,119	-0.05%
2021/06/22	6	74.68	18	74.76	74.30	-12	13,325	-0.09%
2021/06/21	5	73.82	2	73.80	74.40	3	13,359	0.02%
2021/06/18	3	74.50	69	74.58	74.70	-66	13,457	-0.49%
2021/06/17	8	73.94	1	73.90	74.00	7	13,494	0.05%
2021/06/16	18	73.45	19	73.73	73.80	-1	13,793	-0.01%
2021/06/15	3	72.10	2	72.50	73.00	1	14,090	0.01%
2021/06/11	12	72.43	25	72.36	72.30	-13	14,259	-0.09%
2021/06/10	0	0.00	11	72.89	73.00	-11	14,363	-0.08%
2021/06/09	4	72.93	2	72.90	72.70	2	14,498	0.01%
2021/06/08	0	0.00	3	73.40	73.50	-3	14,816	-0.02%
2021/06/07	13	73.28	5	73.24	72.90	8	15,404	0.05%
2021/06/04	7	73.44	3	73.50	73.40	4	15,470	0.03%
2021/06/03	1	73.40	0	0.00	73.50	1	15,584	0.01%
2021/06/02	4	73.53	41	73.79	73.60	-37	15,739	-0.24%
2021/06/01	3	73.63	9	73.64	73.80	-6	15,892	-0.04%
2021/05/31	7	73.03	18	73.42	73.50	-11	15,999	-0.07%
2021/05/28	14	73.20	0	0.00	73.20	14	16,099	0.09%
2021/05/27	3	72.77	4	73.20	73.20	-1	16,226	-0.01%
2021/05/26	2	73.05	29	73.10	73.30	-27	16,505	-0.16%
2021/05/25	8	72.70	8	72.75	72.90	0	16,687	0.00%
2021/05/24	0	0.00	25	72.58	72.70	-25	16,815	-0.15%
2021/05/21	7	72.43	20	72.77	72.50	-13	16,964	-0.08%
2021/05/20	14.3	72.12	23	72.29	72.10	-8.7	17,089	-0.05%
2021/05/19	5	71.38	51	70.87	71.50	-46	17,153	-0.27%
2021/05/18	19	69.56	8	69.86	70.20	11	17,358	0.06%
2021/05/17	11	68.44	31	68.51	68.40	-20	17,964	-0.11%
2021/05/14	11	70.45	2	70.45	70.60	9	17,941	0.05%
2021/05/13	13	70.51	4	70.33	70.10	9	18,054	0.05%
2021/05/12	26	70.91	79.4	70.74	71.10	-53.4	17,959	-0.30%
2021/05/11	33	69.63	16	69.63	69.30	17	17,558	0.10%
2021/05/10	132	70.95	26	70.71	70.60	106	17,580	0.60%	大買/鉅額交易
2021/05/07	169	70.83	4	70.60	71.10	165	18,197	0.91%	大買/鉅額交易
2021/05/06	107	70.43	18	70.14	69.70	89	19,274	0.46%	大買/
2021/05/05	28.1	71.25	5	71.44	70.80	23.1	19,804	0.12%
2021/05/04	84	71.08	36	71.19	71.50	48	20,037	0.24%
2021/05/03	42.2	72.58	20	72.57	72.20	22.2	20,055	0.11%
2021/04/29	12	73.84	37	73.85	73.60	-25	20,347	-0.12%
2021/04/28	17	73.59	8	73.61	73.60	9	20,672	0.04%
2021/04/27	24.1	73.25	16	73.24	73.30	8.1	21,355	0.04%
2021/04/26	37	73.61	18	73.51	73.60	19	21,679	0.09%
2021/04/23	28	74.06	6	74.18	73.90	22	22,419	0.10%
2021/04/22	52	74.65	57.5	74.77	74.10	-5.5	24,604	-0.02%
2021/04/21	14	73.77	15.4	74.09	74.30	-1.4	25,484	-0.01%
2021/04/20	24.3	73.72	18.2	73.66	74.00	6.1	26,144	0.02%
2021/04/19	77	73.72	15.2	73.71	73.80	61.8	26,288	0.24%
2021/04/16	11	73.24	19	73.39	73.50	-8	26,368	-0.03%
2021/04/15	11	73.03	17.4	73.13	73.00	-6.4	26,429	-0.02%
2021/04/14	51.4	72.62	15	72.84	73.20	36.4	26,434	0.14%
2021/04/13	51	72.91	2	72.85	72.50	49	26,365	0.19%
2021/04/12	41	72.77	24	72.78	72.70	17	26,479	0.06%
2021/04/09	86	73.50	24	73.68	73.30	62	26,461	0.23%
2021/04/08	53	73.71	33.2	73.65	73.60	19.8	26,327	0.08%
2021/04/07	72.2	72.75	10	72.70	72.80	62.2	26,181	0.24%
2021/04/06	49	73.24	6.1	73.23	73.00	42.9	26,030	0.16%
2021/04/01	42	73.81	18.4	73.66	73.50	23.6	25,829	0.09%
2021/03/31	28.1	73.99	12	74.02	74.10	16.1	25,726	0.06%
2021/03/30	32.1	73.54	3	73.40	73.70	29.1	25,623	0.11%
2021/03/29	52	73.70	19	73.68	73.60	33	25,510	0.13%
2021/03/26	353.2	73.64	28	73.95	73.80	325.2	25,357	1.28%	大買/鉅額交易
2021/03/25	0.8	75.19	36	75.18	75.70	-35.2	24,820	-0.14%
2021/03/24	21	74.41	7	74.66	74.20	14	24,692	0.06%
2021/03/23	45.7	73.58	15	73.81	74.00	30.7	24,594	0.13%
2021/03/22	18	74.11	9	74.33	74.00	9	24,491	0.04%
2021/03/19	37.5	74.56	24	74.67	75.00	13.5	24,545	0.06%
2021/03/18	23	73.63	63	74.36	74.30	-40	24,358	-0.16%
2021/03/17	44	72.59	33	72.37	72.30	11	24,366	0.05%
2021/03/16	20	71.85	9	71.84	71.50	11	24,370	0.05%
2021/03/15	27	71.23	20	71.18	71.50	7	24,405	0.03%
2021/03/12	66	71.16	25	71.26	71.40	41	24,426	0.17%
2021/03/11	75	71.27	49	71.59	72.00	26	24,483	0.11%
2021/03/10	4	74.03	7	74.27	73.90	-3	23,998	-0.01%
2021/03/09	11	73.01	28	72.99	72.80	-17	23,975	-0.07%
2021/03/08	35	73.81	8.2	73.76	73.20	26.8	23,979	0.11%
2021/03/05	28	73.65	12	73.78	73.50	16	23,936	0.07%
2021/03/04	29	74.57	2.1	74.37	74.30	26.9	23,982	0.11%
2021/03/03	17	74.83	18	74.81	75.50	-1	23,918	0.00%
2021/03/02	42	74.29	14	74.06	73.90	28	23,861	0.12%
2021/02/26	54	74.90	17	74.88	74.60	37	23,754	0.16%
2021/02/25	28	76.04	19	76.72	75.90	9	23,456	0.04%
2021/02/24	39	76.16	51.1	76.18	76.00	-12.1	23,325	-0.05%
2021/02/23	40	75.12	12	75.18	75.10	28	23,270	0.12%
2021/02/22	33	76.01	9	76.06	75.80	24	23,118	0.10%
2021/02/19	26	75.77	19	75.46	76.10	7	22,985	0.03%
2021/02/18	25	75.04	10.1	75.28	75.40	14.9	22,853	0.07%
2021/02/17	133.3	75.86	18	75.80	75.20	115.3	22,678	0.51%	大買/鉅額交易
2021/02/05	30	78.61	13	78.56	78.40	17	22,274	0.08%
2021/02/04	6	78.87	35	78.83	78.90	-29	22,157	-0.13%
2021/02/03	6	78.33	9	78.19	78.20	-3	22,161	-0.01%
2021/02/02	30	78.45	5	78.50	78.10	25	22,341	0.11%
2021/02/01	11	77.65	61	77.81	78.00	-50	22,368	-0.22%
2021/01/29	69.2	80.43	96	81.38	78.40	-26.8	22,106	-0.12%
2021/01/28	96	81.77	111.8	82.02	81.50	-15.8	21,406	-0.07%	大賣/
2021/01/27	65	80.28	86.3	80.47	81.10	-21.3	20,213	-0.11%
2021/01/26	245.3	78.78	21.5	78.60	77.70	223.8	19,412	1.15%	大買/鉅額交易
2021/01/25	28	77.79	49	77.80	78.00	-21	19,027	-0.11%
2021/01/22	70	76.41	32.1	76.80	77.60	37.9	18,789	0.20%
2021/01/21	71	77.52	71.2	77.37	77.00	-0.2	18,280	0.00%
2021/01/20	55.5	76.78	45.5	77.00	76.00	10	17,816	0.06%
2021/01/19	37	78.81	40	79.18	79.00	-3	17,029	-0.02%
2021/01/18	122	79.34	49	79.40	79.00	73	16,570	0.44%	大買/
2021/01/15	222.1	81.80	105.9	81.93	80.40	116.2	15,678	0.74%	大買/大賣/鉅額交易
2021/01/14	77.1	76.92	178.1	77.11	77.90	-101	13,423	-0.75%	大賣/鉅額交易
2021/01/13	48	69.93	260.1	70.24	70.90	-212.1	12,034	-1.76%	大賣/鉅額交易
2021/01/12	17	67.11	25	67.56	67.50	-8	11,175	-0.07%
2021/01/11	24	66.97	6	67.00	67.30	18	10,964	0.16%
2021/01/08	5.8	67.04	10	67.27	67.40	-4.2	10,765	-0.04%
2021/01/07	32	66.69	41	66.81	66.80	-9	10,613	-0.08%
2021/01/06	33	66.95	2	66.75	66.70	31	10,633	0.29%
2021/01/05	131	67.01	17	66.80	66.80	114	10,501	1.09%	大買/鉅額交易
2021/01/04	6	67.23	47	68.03	68.00	-41	10,269	-0.40%
2020/12/31	5	67.36	3	67.43	67.30	2	10,070	0.02%
2020/12/30	12	67.09	8	66.75	67.50	4	10,034	0.04%
2020/12/29	15.2	67.52	0	0.00	67.10	15.2	9,957	0.15%
2020/12/28	13	68.05	11.1	68.08	68.00	1.9	9,906	0.02%
2020/12/25	1	67.40	15	67.39	67.80	-14	9,956	-0.14%
2020/12/24	14	66.66	5	66.72	66.80	9	9,924	0.09%
2020/12/23	13	66.51	7.2	66.59	66.80	5.8	9,889	0.06%
2020/12/22	33	66.68	3	66.47	66.20	30	9,905	0.30%
2020/12/21	9	65.46	7	66.10	66.20	2	9,896	0.02%
2020/12/18	17.1	67.02	0	0.00	66.70	17.1	9,762	0.17%
2020/12/17	6	67.88	2	67.80	67.90	4	9,618	0.04%
2020/12/16	0	68.30	4	68.23	68.50	-4	9,602	-0.04%
2020/12/15	30	68.24	34	68.26	67.30	-4	9,669	-0.04%
2020/12/14	52.1	70.04	49	70.40	69.60	3.1	9,443	0.03%
2020/12/11	22	69.95	31.5	70.39	69.90	-9.5	9,331	-0.10%
2020/12/10	11	69.00	14	69.11	69.40	-3	8,938	-0.03%
2020/12/09	10	68.92	25	69.20	69.40	-15	8,781	-0.17%
2020/12/08	8	68.59	16	68.49	68.40	-8	8,606	-0.09%
2020/12/07	36	68.20	31	68.16	68.80	5	8,455	0.06%
2020/12/04	6	66.32	9	66.56	66.60	-3	8,094	-0.04%
2020/12/03	7	66.07	21	66.10	66.10	-14	8,018	-0.17%
2020/12/02	1	66.50	14	66.39	66.40	-13	7,971	-0.16%
2020/12/01	6	65.52	1	65.30	65.50	5	7,857	0.06%
2020/11/30	9	66.24	1	66.70	65.30	8	7,741	0.10%
2020/11/27	3	66.57	13	66.69	66.50	-10	7,551	-0.13%
2020/11/26	21	66.11	7	66.09	66.50	14	7,521	0.19%
2020/11/25	3	66.20	4	66.05	65.90	-1	7,510	-0.01%
2020/11/24	15	66.27	7	66.07	66.20	8	7,477	0.11%
2020/11/23	11	66.15	4.2	66.00	65.90	6.8	7,358	0.09%
2020/11/20	50	65.80	30.1	65.75	65.60	19.9	7,246	0.28%
2020/11/19	6	65.12	2	65.05	65.00	4	7,129	0.06%
2020/11/18	1	65.10	48	65.03	65.30	-47	7,205	-0.65%
2020/11/17	0	0.00	13	64.87	65.00	-13	7,243	-0.18%
2020/11/16	17	65.06	35	64.88	65.00	-18	7,368	-0.24%
2020/11/13	19	63.89	38	63.93	64.10	-19	7,365	-0.26%
2020/11/12	1	62.30	1	62.30	62.30	0	7,281	0.00%
2020/11/11	9	61.87	24	61.86	62.50	-15	7,841	-0.19%
2020/11/10	34	60.28	7.3	60.27	60.30	26.7	8,501	0.31%
2020/11/09	35.1	60.85	8	61.66	60.90	27.1	8,160	0.33%
2020/11/06	1	62.30	2.2	62.57	62.20	-1.2	7,951	-0.02%
2020/11/05	5	62.38	2	62.70	62.30	3	8,012	0.04%
2020/11/04	0	0.00	1	62.40	62.30	-1	8,066	-0.01%
2020/11/03	0	0.00	1	62.50	62.40	-1	8,181	-0.01%
2020/11/02	5	61.64	0	0.00	62.20	5	8,331	0.06%
2020/10/30	18	61.48	2	61.65	61.50	16	8,537	0.19%
2020/10/29	14	61.84	4	62.05	61.90	10	8,543	0.12%
2020/10/28	3	62.47	6	62.75	62.30	-3	8,639	-0.03%
2020/10/27	9	62.09	14	62.25	62.50	-5	8,706	-0.06%
2020/10/26	6	62.23	0	0.00	62.30	6	8,767	0.07%
2020/10/23	4	62.30	5	62.40	62.40	-1	8,830	-0.01%
2020/10/22	21	62.39	1	62.30	62.30	20	8,865	0.23%
2020/10/21	3	62.93	0	0.00	62.80	3	8,820	0.03%
2020/10/20	13	63.35	15.4	63.50	63.50	-2.4	8,922	-0.03%
2020/10/19	12	63.53	5	64.00	63.50	7	8,992	0.08%
2020/10/16	2	63.00	25	63.34	63.10	-23	9,136	-0.25%
2020/10/15	21	63.17	1	64.10	63.10	20	9,382	0.21%
2020/10/14	11	63.79	3	64.77	63.70	8	9,365	0.09%
2020/10/13	6	63.80	1	63.80	64.20	5	9,314	0.05%
2020/10/12	9	63.99	1	63.80	64.10	8	9,380	0.09%
2020/10/08	5	63.84	2	63.70	64.00	3	9,392	0.03%
2020/10/07	11.4	63.59	25	63.57	63.40	-13.6	9,439	-0.14%
2020/10/06	0.1	63.80	4	63.75	63.80	-3.9	9,513	-0.04%
2020/10/05	2	63.60	1	63.50	63.20	1	9,602	0.01%
2020/09/30	0	0.00	45	63.65	63.80	-45	9,703	-0.46%
2020/09/29	0	0.00	2	63.10	62.90	-2	9,763	-0.02%
2020/09/28	0	0.00	1	62.00	62.20	-1	9,840	-0.01%
2020/09/25	13	61.12	5	61.26	61.30	8	9,978	0.08%
2020/09/24	21	61.74	7	61.97	61.50	14	10,068	0.14%
2020/09/23	4	62.78	0	0.00	63.00	4	10,071	0.04%
2020/09/22	6	63.45	5	63.90	63.20	1	10,826	0.01%
2020/09/21	2	65.35	5	64.50	64.20	-3	11,198	-0.03%
2020/09/18	6	64.83	32	64.78	65.60	-26	11,465	-0.23%
2020/09/17	3	64.23	1	64.40	63.90	2	11,566	0.02%
2020/09/16	3	63.93	2	64.10	64.00	1	11,769	0.01%
2020/09/15	0	0.00	22.1	64.11	63.90	-22.1	11,987	-0.18%
2020/09/14	0	0.00	9	63.73	63.80	-9	12,033	-0.07%
2020/09/11	25	62.71	6.4	63.09	62.80	18.6	12,060	0.15%
2020/09/10	11	62.72	5	62.80	62.80	6	12,134	0.05%
2020/09/09	3	62.53	3	62.50	63.20	0	12,278	0.00%
2020/09/08	2	62.80	6	63.05	63.10	-4	12,530	-0.03%
2020/09/07	2	63.00	52	63.19	62.90	-50	12,889	-0.39%
2020/09/04	0	0.00	5	63.20	63.60	-5	12,959	-0.04%
2020/09/03	0	0.00	1	63.90	63.70	-1	13,012	-0.01%
2020/09/02	1	63.90	0	0.00	63.70	1	13,103	0.01%
2020/09/01	0	0.00	4	63.13	63.50	-4	13,101	-0.03%
2020/08/31	55.2	62.88	1	62.90	62.50	54.2	13,183	0.41%
2020/08/28	19.1	63.00	1	63.00	62.90	18.1	13,242	0.14%
2020/08/27	3	63.67	8	63.79	63.90	-5	13,210	-0.04%
2020/08/26	19	63.32	6	63.30	63.60	13	13,311	0.10%
2020/08/25	11	63.81	6.4	64.23	63.80	4.6	13,476	0.03%
2020/08/24	14	63.39	0	0.00	63.30	14	13,484	0.10%
2020/08/21	30	64.45	2.9	64.40	64.40	27.1	13,382	0.20%
2020/08/20	6	63.93	30	64.97	64.00	-24	13,352	-0.18%
2020/08/19	5.1	67.42	1	66.40	66.60	4.1	13,179	0.03%
2020/08/18	18	68.57	5	68.10	67.70	13	13,092	0.10%
2020/08/17	82	68.86	87	69.13	69.10	-5	13,050	-0.04%
2020/08/14	40.2	66.54	90	66.37	66.70	-49.9	12,536	-0.40%
2020/08/12	3	61.93	2	62.30	62.10	1	11,973	0.01%
2020/08/11	13	62.46	0	0.00	62.00	13	12,059	0.11%
2020/08/10	4	63.60	0	0.00	63.60	4	12,418	0.03%
2020/08/07	5	63.50	5	64.00	63.60	0	12,421	0.00%
2020/08/06	9	63.82	7	63.96	64.00	2	12,425	0.02%
2020/08/05	2	63.90	11	63.90	63.40	-9	12,453	-0.07%
2020/08/04	22	63.41	16	63.34	63.80	6	12,389	0.05%
2020/08/03	1	61.90	1	62.00	62.10	0	12,256	0.00%
2020/07/31	4	61.68	2	61.85	61.70	2	12,209	0.02%
2020/07/30	1	61.10	0	0.00	61.30	1	12,140	0.01%
2020/07/29	19	60.54	0	0.00	60.10	19	12,083	0.16%
2020/07/28	2	61.80	1	61.30	60.60	1	12,092	0.01%
2020/07/27	5	60.88	1	60.40	60.40	4	12,154	0.03%
2020/07/24	23	61.57	0	0.00	61.20	23	12,241	0.19%
2020/07/23	4	62.50	1	61.90	62.20	3	12,237	0.02%
2020/07/22	4	61.90	5	61.90	61.90	-1	12,201	-0.01%
2020/07/21	30	61.32	2	61.35	61.20	28	12,219	0.23%
2020/07/20	37	61.83	7	61.64	61.50	30	12,115	0.25%
2020/07/17	5	64.22	0	0.00	64.00	5	11,970	0.04%
2020/07/16	2	64.20	0	0.00	64.10	2	12,076	0.02%
2020/07/15	8	64.20	1.3	64.00	63.90	6.7	12,107	0.06%
2020/07/14	12	64.89	3	64.70	64.70	9	12,193	0.07%
2020/07/13	1	64.50	21	64.69	64.80	-20	12,260	-0.16%
2020/07/10	15	63.95	5	63.90	63.70	10	12,339	0.08%
2020/07/09	10.1	64.82	0	0.00	64.80	10.1	12,411	0.08%
2020/07/08	33	65.14	1.3	65.23	65.10	31.7	12,351	0.26%
2020/07/07	4	66.18	3	65.10	65.60	1	12,272	0.01%
2020/07/06	6	66.65	23	67.08	66.50	-17	12,140	-0.14%
2020/07/03	7	65.80	16	65.96	66.10	-9	12,122	-0.07%
2020/07/02	15	65.28	5	65.08	65.30	10	12,087	0.08%
2020/07/01	9	64.51	6	64.78	64.50	3	12,103	0.02%
2020/06/30	64	64.67	6	64.12	64.00	58	12,039	0.48%
2020/06/29	11.6	69.88	19.4	70.12	69.80	-7.8	11,418	-0.07%
2020/06/24	26	70.43	9.8	70.28	70.10	16.2	11,148	0.15%
2020/06/23	64	70.40	4	70.15	70.00	60	11,187	0.54%
2020/06/22	7	69.97	34	69.81	70.10	-27	10,980	-0.25%
2020/06/19	6	68.70	7	69.09	68.80	-1	10,829	-0.01%
2020/06/18	6	68.77	6	68.92	68.90	0	10,687	0.00%
2020/06/17	2	68.20	5	68.40	68.60	-3	10,682	-0.03%
2020/06/16	17	68.75	4	68.90	68.60	13	10,759	0.12%
2020/06/15	9	68.92	8	68.74	67.80	1	10,819	0.01%
2020/06/12	7	67.71	22	67.65	69.10	-15	10,733	-0.14%
2020/06/11	37.3	68.71	35	69.71	67.80	2.3	10,583	0.02%
2020/06/10	0	0.00	13	66.69	67.00	-13	10,270	-0.13%
2020/06/09	18	66.28	5	66.48	66.00	13	10,382	0.13%
2020/06/08	6	66.77	3	66.63	66.80	3	10,395	0.03%
2020/06/05	11	66.08	19	66.07	66.30	-8	10,372	-0.08%
2020/06/04	4	66.50	11	66.67	66.40	-7	10,458	-0.07%
2020/06/03	2	66.50	28	66.40	66.10	-26	10,478	-0.25%
2020/06/02	2	64.90	5	65.00	65.10	-3	10,380	-0.03%
2020/06/01	13	64.43	10	64.49	64.20	3	10,357	0.03%
2020/05/29	6	62.32	13	62.60	64.50	-7	10,339	-0.07%
2020/05/28	13	61.59	2	61.75	61.50	11	10,282	0.11%
2020/05/27	7	62.09	8	62.20	62.00	-1	10,402	-0.01%
2020/05/26	12	62.08	9	62.06	62.00	3	10,471	0.03%
2020/05/25	16	61.15	1	61.10	61.50	15	10,386	0.14%
2020/05/22	12	60.57	1	60.70	60.70	11	10,385	0.11%
2020/05/21	22	60.83	1	61.00	60.60	21	10,324	0.20%
2020/05/20	13	61.18	0	0.00	61.00	13	10,203	0.13%
2020/05/19	25	61.64	11	61.29	61.10	14	10,136	0.14%
2020/05/18	9	62.82	0	0.00	63.00	9	9,912	0.09%
2020/05/15	23	62.91	10	62.98	62.60	13	9,872	0.13%
2020/05/14	2	66.00	0	0.00	66.00	2	9,435	0.02%
2020/05/13	3	66.47	6	66.07	66.50	-3	9,364	-0.03%
2020/05/12	7	66.06	5	66.50	66.00	2	9,318	0.02%
2020/05/11	5	66.90	14	67.02	66.90	-9	9,223	-0.10%
2020/05/08	3	66.07	27	66.09	66.30	-24	9,157	-0.26%
2020/05/07	0	0.00	2	65.10	65.30	-2	9,155	-0.02%
2020/05/06	2	64.95	5	65.20	65.00	-3	9,143	-0.03%
2020/05/05	3	65.37	3	65.47	65.30	0	9,168	0.00%
2020/05/04	8	64.91	10	64.90	64.90	-2	9,171	-0.02%
2020/04/30	23	66.14	6	66.05	66.10	17	9,167	0.19%
2020/04/29	17	65.93	14	66.01	65.50	3	9,145	0.03%
2020/04/28	0	0.00	1	65.90	65.90	-1	9,085	-0.01%
2020/04/27	2	66.00	1	65.70	65.40	1	9,228	0.01%
2020/04/24	0	0.00	9	64.44	64.70	-9	9,151	-0.10%
2020/04/23	5	63.50	4	63.63	64.40	1	9,083	0.01%
2020/04/22	10	63.23	1	62.70	63.10	9	8,999	0.10%
2020/04/21	22	63.84	4	63.68	63.20	18	8,908	0.20%
2020/04/20	10	65.01	1	65.00	64.40	9	8,809	0.10%
2020/04/17	17	66.02	0	0.00	65.10	17	8,824	0.19%
2020/04/15	2	64.85	20	65.00	64.80	-18	8,597	-0.21%
2020/04/14	2	63.40	10	63.51	63.70	-8	8,529	-0.09%
2020/04/13	1	62.00	1	62.00	62.00	0	8,480	0.00%
2020/04/10	5	61.88	9	62.00	62.00	-4	8,483	-0.05%
2020/04/09	6	61.82	3	61.93	61.80	3	8,497	0.04%
2020/04/08	0	0.00	23	62.86	62.50	-23	8,461	-0.27%
2020/04/07	6	61.97	4	62.47	61.80	2	8,374	0.02%
2020/04/06	0	0.00	30	61.04	61.60	-30	8,244	-0.36%
2020/04/01	2	58.75	9.2	58.50	58.40	-7.2	8,028	-0.09%
2020/03/31	15	59.53	15	59.79	58.00	0	7,929	0.00%
2020/03/30	1	59.00	6.4	59.32	59.30	-5.4	7,705	-0.07%
2020/03/27	51	60.21	35	60.51	60.10	16	7,575	0.21%
2020/03/26	12	54.55	14.2	54.90	55.10	-2.2	7,245	-0.03%
2020/03/25	6	55.20	8	54.65	54.90	-2	7,265	-0.03%
2020/03/24	1	52.00	13	51.85	51.90	-12	7,242	-0.17%
2020/03/23	11	49.14	0	0.00	48.20	11	7,341	0.15%
2020/03/20	10	51.66	4	51.73	51.80	6	7,335	0.08%
2020/03/19	6.1	48.40	3	48.07	48.10	3.1	7,245	0.04%
2020/03/18	2	51.05	2	50.95	50.30	0	7,137	0.00%
2020/03/17	0.1	51.00	13	50.97	50.70	-12.9	7,143	-0.18%
2020/03/16	3	53.60	1	53.10	52.60	2	7,083	0.03%
2020/03/13	8	52.79	6	54.02	55.30	2	7,017	0.03%
2020/03/12	4	57.55	2	58.70	56.80	2	6,839	0.03%
2020/03/11	15	60.48	2	60.40	59.40	13	6,756	0.19%
2020/03/10	8	60.50	1	60.50	60.30	7	6,727	0.10%
2020/03/09	16	61.11	7	61.03	61.30	9	6,612	0.14%
2020/03/06	3	61.53	0	0.00	61.30	3	6,580	0.05%
2020/03/05	5	62.50	1	63.00	62.90	4	6,605	0.06%
2020/03/04	1	62.00	11	61.91	61.60	-10	6,685	-0.15%
2020/03/03	7	61.36	6	61.25	61.00	1	6,584	0.02%
2020/03/02	14	60.38	0	0.00	60.30	14	6,503	0.22%
2020/02/27	2	63.00	0	0.00	62.70	2	6,430	0.03%
2020/02/25	1	64.70	1	64.70	64.70	0	6,416	0.00%
2020/02/24	5	64.50	8	64.88	64.50	-3	6,523	-0.05%
2020/02/21	4	65.43	3	65.50	65.50	1	6,652	0.02%
2020/02/20	5	66.34	0	0.00	66.30	5	6,815	0.07%
2020/02/19	5	65.90	15	66.75	66.70	-10	6,893	-0.15%
2020/02/18	6	65.27	5	65.92	66.00	1	6,983	0.01%
2020/02/17	2	65.40	0	0.00	65.80	2	7,238	0.03%
2020/02/14	0	0.00	5	66.14	66.20	-5	7,735	-0.06%
2020/02/13	2	65.50	0	0.00	65.40	2	8,226	0.02%
2020/02/12	4	65.13	1	65.60	65.30	3	8,661	0.03%
2020/02/11	4	65.03	10.3	65.31	65.50	-6.3	9,655	-0.06%
2020/02/10	0	0.00	1	63.70	64.70	-1	9,654	-0.01%
2020/02/07	13	65.29	1	65.50	65.30	12	9,618	0.12%
2020/02/06	2	66.00	6	66.33	66.60	-4	9,648	-0.04%
2020/02/05	8	64.41	4	64.95	64.80	4	9,685	0.04%
2020/02/04	0	0.00	8	65.12	64.80	-8	9,735	-0.08%
2020/02/03	22	64.22	35	63.46	63.90	-13	9,818	-0.13%
2020/01/31	8	64.09	7.5	63.76	63.60	0.5	9,843	0.01%
2020/01/30	16	63.13	9.1	63.04	62.80	6.9	9,970	0.07%
2020/01/17	7	68.03	2	67.70	67.90	5	9,809	0.05%
2020/01/16	1	68.00	0	0.00	68.00	1	9,812	0.01%
2020/01/15	5	68.68	0	0.00	68.20	5	9,888	0.05%
2020/01/14	0	0.00	6	69.00	69.10	-6	9,932	-0.06%
2020/01/13	1	69.10	12	68.82	69.20	-11	9,978	-0.11%
2020/01/09	5	67.42	2.8	67.75	67.40	2.2	10,402	0.02%
2020/01/08	8	67.46	6	67.22	67.70	2	10,386	0.02%
2020/01/07	3	67.80	11	68.30	68.30	-8	10,325	-0.08%
2020/01/06	4	67.10	0	0.00	66.80	4	10,281	0.04%
2020/01/03	14	68.14	1	67.80	68.20	13	10,280	0.13%
2020/01/02	2	68.30	2	68.20	68.60	0	10,267	0.00%
2019/12/30	4.1	69.00	2	69.10	68.80	2.1	10,280	0.02%
2019/12/27	5	69.20	0	0.00	69.40	5	10,289	0.05%
2019/12/26	6	69.00	1	69.00	69.20	5	10,324	0.05%
2019/12/25	1	69.40	0	69.00	69.30	1	10,395	0.01%
2019/12/24	0	0.00	1	69.90	69.20	-1	10,415	-0.01%
2019/12/23	0	0.00	2	70.05	69.80	-2	10,403	-0.02%
2019/12/19	8	70.28	1	70.60	70.20	7	10,340	0.07%
2019/12/18	7	70.91	42.9	70.74	71.10	-35.9	10,264	-0.35%
2019/12/17	1	69.80	7	69.37	69.80	-6	10,110	-0.06%
2019/12/16	7	68.69	11	69.25	68.70	-4	10,061	-0.04%
2019/12/13	8	68.66	0	0.00	68.80	8	10,081	0.08%
2019/12/12	4	69.53	30	69.38	69.00	-26	10,022	-0.26%
2019/12/11	2	68.25	21	68.34	68.70	-19	9,921	-0.19%
2019/12/10	5	67.80	4.4	68.24	68.90	0.6	9,860	0.01%
2019/12/09	18	69.09	2	69.00	68.40	16	9,870	0.16%
2019/12/06	6	68.90	3	69.50	69.00	3	9,834	0.03%
2019/12/05	3	68.80	6	69.30	68.80	-3	9,812	-0.03%
2019/12/04	4	69.23	0	0.00	69.00	4	9,768	0.04%
2019/12/03	6	68.98	13	68.91	69.10	-7	9,735	-0.07%
2019/12/02	8	67.08	81	67.04	67.50	-73	9,595	-0.76%
2019/11/29	11.1	68.23	3.4	68.00	68.00	7.7	9,533	0.08%
2019/11/28	1	69.20	23	69.67	69.50	-22	9,419	-0.23%
2019/11/27	11	69.76	1.1	69.95	69.70	9.9	9,548	0.10%
2019/11/26	9	70.22	31	70.18	70.20	-22	9,489	-0.23%
2019/11/25	6.3	70.04	13	69.92	69.90	-6.8	9,335	-0.07%
2019/11/22	3	71.10	0.8	70.70	70.80	2.3	9,321	0.02%
2019/11/21	11	70.41	46	70.54	71.30	-35	9,256	-0.38%
2019/11/20	20	70.93	12	70.89	71.00	8	9,097	0.09%
2019/11/19	8	70.39	18.4	70.51	70.70	-10.4	8,977	-0.12%
2019/11/18	5	70.06	6	70.22	70.00	-1	8,747	-0.01%
2019/11/15	9	70.26	17	70.06	69.80	-8	8,659	-0.09%
2019/11/14	13	70.10	11	69.94	70.00	2	8,545	0.02%
2019/11/13	59.5	69.81	65	69.74	70.00	-5.5	8,312	-0.07%
2019/11/12	8	68.04	22	68.14	68.60	-14	7,853	-0.18%
2019/11/11	17	66.95	15	67.07	66.70	2	7,394	0.03%
2019/11/08	50	66.28	77.1	66.24	67.30	-27.1	7,023	-0.39%
2019/11/07	2	61.05	2	61.05	61.20	0	6,158	0.00%
2019/11/06	10	60.69	2	60.70	61.30	8	6,163	0.13%
2019/11/05	7	61.16	5	61.16	61.00	2	6,181	0.03%
2019/11/04	14	60.86	5.2	61.00	61.10	8.8	6,224	0.14%
2019/11/01	6	59.90	72	59.85	60.20	-66	6,196	-1.07%
2019/10/31	10	59.53	91	59.49	59.30	-81	6,190	-1.31%
2019/10/30	8	60.65	6	60.30	60.40	2	6,095	0.03%
2019/10/29	2	60.75	24	60.81	60.70	-22	6,217	-0.35%
2019/10/28	10	59.85	14	59.89	59.80	-4	6,159	-0.06%
2019/10/25	3	59.40	16	59.56	59.60	-13	6,204	-0.21%
2019/10/24	2	59.30	11	59.09	59.30	-9	6,228	-0.14%
2019/10/23	4	59.15	12	59.13	59.20	-8	6,267	-0.13%
2019/10/22	6	58.95	16	58.94	58.50	-10	6,216	-0.16%
2019/10/21	13	58.19	14	58.30	58.30	-1	6,157	-0.02%
2019/10/18	43	58.87	32	58.81	58.00	11	6,074	0.18%
2019/10/17	7	56.83	50	56.80	57.30	-43	5,714	-0.75%
2019/10/16	3.5	55.03	12	55.38	55.50	-8.5	5,511	-0.15%
2019/10/15	2	55.15	0	0.00	55.10	2	5,528	0.04%
2019/10/14	2	55.30	7	55.41	55.00	-5	5,583	-0.09%
2019/10/09	12.3	54.70	0	0.00	54.00	12.3	5,533	0.22%
2019/10/08	3	55.23	9	55.28	55.10	-6	5,520	-0.11%
2019/10/07	0	0.00	23	55.29	55.50	-23	5,520	-0.42%
2019/10/04	3	54.40	3	54.40	54.40	0	5,464	0.00%
2019/10/03	2	54.00	1	54.70	54.60	1	5,499	0.02%
2019/10/02	1	55.00	4	54.70	54.90	-3	5,516	-0.05%
2019/10/01	0	0.00	6	54.40	54.80	-6	5,504	-0.11%
2019/09/27	3	54.10	0	0.00	54.00	3	5,447	0.06%
2019/09/26	10	54.37	2	54.60	54.70	8	5,459	0.15%
2019/09/25	3	54.33	0	0.00	54.70	3	5,464	0.05%
2019/09/24	5	54.90	3	54.97	55.00	2	5,499	0.04%
2019/09/20	3	54.37	1	54.40	54.60	2	5,506	0.04%
2019/09/19	5	54.90	2	54.60	54.60	3	5,456	0.05%
2019/09/18	1	54.50	5	54.42	54.70	-4	5,436	-0.07%
2019/09/17	10	53.80	2	53.75	53.90	8	5,345	0.15%
2019/09/16	0	0.00	8	53.21	53.50	-8	5,421	-0.15%
2019/09/11	2	52.90	18	52.97	53.00	-16	5,504	-0.29%
2019/09/10	1	52.40	2	52.55	52.30	-1	5,466	-0.02%
2019/09/09	1	52.80	1	52.90	52.90	0	5,468	0.00%
2019/09/06	3	52.70	3	52.77	52.80	0	5,458	0.00%
2019/09/05	0	0.00	9	52.63	52.70	-9	5,431	-0.17%
2019/09/04	0	0.00	3	52.23	52.40	-3	5,497	-0.05%
2019/09/03	4	51.98	1	51.90	51.90	3	5,541	0.05%
2019/09/02	24	52.71	4	52.83	52.20	20	5,567	0.36%
2019/08/30	0	0.00	22	52.07	52.40	-22	5,581	-0.39%
2019/08/29	3	50.20	0	0.00	50.20	3	5,415	0.06%
2019/08/27	5	50.56	0	0.00	50.40	5	5,391	0.09%
2019/08/26	2	50.00	1	50.00	50.00	1	5,427	0.02%
2019/08/23	2	50.90	1	51.00	50.70	1	5,469	0.02%
2019/08/22	2	51.40	1	51.10	51.10	1	5,556	0.02%
2019/08/21	15	51.27	1	51.30	51.30	14	5,627	0.25%
2019/08/20	1	51.50	5	51.20	51.10	-4	5,617	-0.07%
2019/08/19	3	51.23	4.1	51.40	51.50	-1.1	5,590	-0.02%
2019/08/16	2	50.50	5	51.34	51.00	-3	5,592	-0.05%
2019/08/15	2	49.95	1	49.90	50.10	1	5,512	0.02%
2019/08/14	6	51.17	4	51.08	50.70	2	5,523	0.04%
2019/08/13	1	50.20	5	50.80	50.50	-4	5,505	-0.07%
2019/08/12	8	49.66	22	49.93	50.60	-14	5,493	-0.25%
2019/08/08	2	48.33	0	0.00	48.00	2	5,414	0.04%
2019/08/07	2	48.15	1	48.00	48.00	1	5,477	0.02%
2019/08/06	11	47.22	4	47.46	47.70	7	5,537	0.13%
2019/08/05	21	48.69	10	48.95	48.45	11	5,533	0.20%
2019/08/02	14	49.73	3	49.90	49.70	11	5,541	0.20%
2019/08/01	13	50.86	3	50.73	50.80	10	5,735	0.17%
2019/07/31	59	51.43	3	51.50	50.90	56	6,001	0.93%
2019/07/30	15	56.06	21	56.06	56.00	-6	5,782	-0.10%
2019/07/29	4	56.98	21	57.13	57.00	-17	5,768	-0.29%
2019/07/26	22	57.05	3	57.53	57.50	19	5,731	0.33%
2019/07/25	3	57.23	18	57.06	57.40	-15	5,669	-0.26%
2019/07/24	9	56.00	2	55.95	56.10	7	5,675	0.12%
2019/07/23	0	0.00	13	55.98	55.90	-13	5,669	-0.23%
2019/07/19	0	0.00	2	55.80	55.60	-2	5,719	-0.03%
2019/07/18	5	55.42	0	0.00	55.20	5	5,809	0.09%
2019/07/17	9	55.60	1	55.70	55.40	8	5,893	0.14%
2019/07/16	1	55.90	3	56.30	56.30	-2	5,932	-0.03%
2019/07/15	4	55.08	10	55.20	55.00	-6	6,042	-0.10%
2019/07/12	18	55.03	0	0.00	55.00	18	6,297	0.29%
2019/07/11	6	55.32	11	55.20	55.50	-5	6,804	-0.07%
2019/07/10	2	54.50	3	54.67	54.70	-1	7,505	-0.01%
2019/07/09	3	54.50	2	54.65	54.50	1	7,637	0.01%
2019/07/08	0	0.00	3	55.07	55.10	-3	7,647	-0.04%
2019/07/05	0	0.00	4.5	54.99	55.10	-4.5	7,660	-0.06%
2019/07/04	1	54.70	2	54.70	54.70	-1	7,710	-0.01%
2019/07/03	1	54.70	2	54.60	54.50	-1	7,790	-0.01%
2019/07/02	2	54.55	2	54.45	54.60	0	7,808	0.00%
2019/07/01	2	54.30	0	0.00	54.50	2	7,840	0.03%
2019/06/27	1	54.30	8	54.35	54.30	-7	7,899	-0.09%
2019/06/26	1	53.90	1	54.00	54.00	0	7,916	0.00%
2019/06/25	2	54.20	1	53.80	53.70	1	7,976	0.01%
2019/06/24	0	0.00	2	53.95	54.20	-2	8,010	-0.02%
2019/06/21	3	54.20	3	54.10	53.70	0	8,018	0.00%
2019/06/20	9	53.91	16	53.79	54.10	-7	7,932	-0.09%
2019/06/19	1	53.20	3	53.37	53.40	-2	7,889	-0.03%
2019/06/18	0	0.00	4	52.15	52.20	-4	7,844	-0.05%
2019/06/17	2	52.00	0	0.00	52.20	2	7,877	0.03%
2019/06/14	0	0.00	10	51.99	52.00	-10	7,892	-0.13%
2019/06/13	2	51.80	5	51.60	51.50	-3	7,969	-0.04%
2019/06/12	5	52.00	9	51.39	52.20	-4	8,383	-0.05%
2019/06/11	8	50.60	0	0.00	50.50	8	8,308	0.10%
2019/06/06	15	50.01	0	0.00	50.00	15	8,306	0.18%
2019/06/05	0	0.00	2	50.95	51.00	-2	8,423	-0.02%
2019/06/04	2	50.85	2	50.90	50.70	0	8,466	0.00%
2019/06/03	1	51.10	4	51.30	51.20	-3	8,513	-0.04%
2019/05/31	3	51.07	6	51.73	51.50	-3	8,517	-0.04%
2019/05/30	6	50.56	18	50.73	51.10	-12	8,440	-0.14%
2019/05/29	24	49.41	2	49.30	49.40	22	8,432	0.26%
2019/05/28	10	50.59	0	0.00	50.00	10	8,395	0.12%
2019/05/24	2	50.50	0	0.00	50.50	2	8,474	0.02%
2019/05/23	2	50.30	2	50.20	50.10	0	8,582	0.00%
2019/05/22	1	50.30	6	50.60	50.50	-5	8,627	-0.06%
2019/05/21	2	50.40	0	0.00	50.40	2	8,804	0.02%
2019/05/20	5	50.50	2	50.50	50.50	3	8,846	0.03%
2019/05/17	9	50.02	2.2	50.02	49.95	6.8	8,864	0.08%
2019/05/16	9	50.09	0	0.00	49.95	9	8,820	0.10%
2019/05/15	4	50.85	4	51.00	50.90	0	8,787	0.00%
2019/05/14	13	50.62	0	0.00	50.80	13	8,743	0.15%
2019/05/13	22	51.60	8.5	51.59	51.70	13.5	8,680	0.16%
2019/05/10	11	51.83	6	51.68	51.70	5	8,645	0.06%
2019/05/09	40	51.39	2	51.60	52.00	38	8,585	0.44%
2019/05/08	28.3	53.97	32	53.88	53.50	-3.8	8,315	-0.05%
2019/05/07	4	57.40	2	57.40	57.20	2	8,026	0.02%
2019/05/06	9	57.54	1	57.70	57.00	8	8,125	0.10%
2019/05/02	7	58.59	1	58.60	58.60	6	7,931	0.08%
2019/04/30	6	57.98	5	58.20	58.30	1	7,912	0.01%
2019/04/29	3	58.57	0	0.00	58.30	3	7,847	0.04%
2019/04/26	0	0.00	1	58.80	58.80	-1	7,833	-0.01%
2019/04/25	6	58.98	1	58.80	59.20	5	7,834	0.06%
2019/04/24	11	59.62	16	60.04	59.40	-5	7,862	-0.06%
2019/04/23	13	58.98	16.1	58.60	59.10	-3.1	7,782	-0.04%
2019/04/22	7	59.03	3	59.30	58.90	4	7,733	0.05%
2019/04/19	15	60.49	4	60.00	60.10	11	7,713	0.14%
2019/04/18	24	62.68	32	61.61	60.90	-8	7,671	-0.10%
2019/04/17	55	63.05	18	62.59	61.10	37	7,539	0.49%
2019/04/16	40	58.85	77	59.49	60.90	-37	7,192	-0.51%
2019/04/15	14.1	55.17	36	54.89	55.50	-21.9	6,540	-0.33%
2019/04/12	0	0.00	10	53.86	53.80	-10	6,451	-0.15%
2019/04/11	3	54.00	1	53.90	53.60	2	6,445	0.03%
2019/04/10	1	53.90	0	0.00	54.20	1	6,413	0.02%
2019/04/09	0	0.00	6	53.78	54.30	-6	6,410	-0.09%
2019/04/08	0	53.10	1	53.20	53.30	-1	6,352	-0.02%
2019/04/03	1	52.70	0	0.00	52.70	1	6,299	0.02%
2019/04/02	2	53.25	18	53.39	53.00	-16	6,261	-0.26%
2019/04/01	1	53.00	0	0.00	53.00	1	6,228	0.02%
2019/03/29	20	53.01	12	53.09	53.30	8	6,099	0.13%
2019/03/28	68	53.02	11	52.96	53.00	57	6,067	0.94%
2019/03/27	2	52.50	2	52.45	52.50	0	6,037	0.00%
2019/03/26	4	51.80	1	51.90	52.00	3	5,996	0.05%
2019/03/25	3	51.30	3	51.33	51.40	0	5,977	0.00%
2019/03/22	1	52.10	17	52.28	52.10	-16	5,960	-0.27%
2019/03/21	17.8	51.98	0	0.00	51.80	17.8	5,968	0.30%
2019/03/20	3	51.87	3	51.90	52.10	0	5,968	0.00%
2019/03/19	9	52.01	3	52.30	52.10	6	5,944	0.10%
2019/03/18	16	51.60	5	51.64	51.90	11	5,967	0.18%
2019/03/15	61.2	52.09	13	51.84	52.40	48.2	5,896	0.82%
2019/03/14	0	54.30	4	54.30	54.20	-4	5,474	-0.07%
2019/03/13	1	54.50	3	55.13	54.90	-2	5,595	-0.04%
2019/03/12	0	0.00	6	54.92	54.90	-6	5,551	-0.11%
2019/03/11	5	53.70	14	53.93	53.90	-9	5,506	-0.16%
2019/03/08	0	0.00	3	52.43	52.50	-3	5,387	-0.06%
2019/03/07	0	0.00	5	52.08	52.40	-5	5,432	-0.09%
2019/03/06	2	52.45	2	52.30	52.40	0	5,427	0.00%
2019/03/05	1	51.50	1	52.20	52.30	0	5,536	0.00%
2019/03/04	5	51.82	2	51.90	51.80	3	5,537	0.05%
2019/02/27	21	52.31	0	0.00	52.80	21	5,499	0.38%
2019/02/26	1	53.50	1	52.90	53.00	0	5,490	0.00%
2019/02/25	1	53.60	2	53.55	53.70	-1	5,416	-0.02%
2019/02/22	2	52.85	1	52.90	52.90	1	5,346	0.02%
2019/02/21	2	52.25	3	52.73	52.50	-1	5,238	-0.02%
2019/02/20	8	52.18	3	52.37	52.50	5	5,169	0.10%
2019/02/19	2	51.50	2	51.75	51.50	0	5,040	0.00%
2019/02/18	3	51.47	1	51.70	51.20	2	5,006	0.04%
2019/02/15	2	50.95	1	50.90	50.80	1	4,996	0.02%
2019/02/14	5	50.74	2	51.10	50.60	3	5,132	0.06%
2019/02/13	5	50.96	1	50.80	50.70	4	5,154	0.08%
2019/02/12	11	50.87	11	50.98	51.00	0	5,228	0.00%
2019/02/11	2	51.00	2	51.15	51.00	0	5,259	0.00%
2019/01/30	2	51.55	2	51.80	51.80	0	5,336	0.00%
2019/01/29	1	51.40	0	0.00	51.40	1	5,462	0.02%
2019/01/28	16	51.21	2	51.40	51.50	14	5,462	0.26%
2019/01/25	1	50.60	66.3	50.24	51.00	-65.3	5,457	-1.20%
2019/01/24	0	0.00	1	49.05	49.00	-1	5,331	-0.02%
2019/01/23	5	48.55	0	0.00	48.60	5	5,384	0.09%
2019/01/22	0	0.00	3	49.05	49.00	-3	5,401	-0.06%
2019/01/21	2	49.10	2.2	49.32	49.00	-0.2	5,495	0.00%
2019/01/18	3	48.77	1	49.00	48.95	2	5,526	0.04%
2019/01/17	5	48.57	2	49.30	48.60	3	5,541	0.05%
2019/01/16	2	48.85	2	49.05	48.90	0	5,539	0.00%
2019/01/15	0	0.00	8	48.85	48.90	-8	5,593	-0.14%
2019/01/14	10	48.15	23	48.04	48.15	-13	5,570	-0.23%
2019/01/11	23	48.33	3	48.32	48.10	20	5,548	0.36%
2019/01/10	5	47.64	2	48.43	48.50	3	5,474	0.05%
2019/01/09	2.6	48.00	0	0.00	48.00	2.6	5,422	0.05%
2019/01/08	33.1	47.31	7	47.43	47.40	26.1	5,403	0.48%
2019/01/07	3	48.78	1	48.65	48.50	2	5,269	0.04%
2019/01/04	22.1	48.59	1	48.40	48.50	21.1	5,286	0.40%
2019/01/03	10	49.54	0	0.00	49.60	10	5,461	0.18%
2019/01/02	21	50.30	7	52.03	50.20	14	5,502	0.25%
2018/12/28	0	0.00	36	51.40	51.40	-36	5,510	-0.65%
2018/12/27	0	0.00	1	50.30	50.40	-1	5,535	-0.02%
2018/12/26	0	0.00	1	49.85	49.70	-1	5,629	-0.02%
2018/12/25	15	49.31	2	49.30	49.90	13	5,676	0.23%
2018/12/24	14	49.58	2	49.80	50.60	12	5,738	0.21%
2018/12/22	6	49.90	25	49.88	49.95	-19	5,790	-0.33%
2018/12/21	1	50.10	0	0.00	50.40	1	5,986	0.02%
2018/12/20	13	49.89	0	0.00	49.90	13	6,148	0.21%
2018/12/19	1	50.90	1	50.80	50.90	0	6,290	0.00%
2018/12/18	1	50.70	1	50.60	50.70	0	6,314	0.00%
2018/12/17	0	0.00	8	51.41	51.30	-8	6,491	-0.12%
2018/12/14	10	50.15	10	50.30	50.70	0	6,565	0.00%
2018/12/13	2	51.30	14	51.46	51.70	-12	6,571	-0.18%
2018/12/12	6	51.30	9	51.30	51.20	-3	6,605	-0.05%
2018/12/11	3	50.07	0	0.00	50.30	3	6,679	0.04%
2018/12/10	8	50.05	0	0.00	49.80	8	6,949	0.12%
2018/12/07	6	50.48	2	50.80	50.80	4	6,982	0.06%
2018/12/06	26	50.33	52	50.20	50.10	-26	7,050	-0.37%
2018/12/05	2	52.80	0	0.00	52.90	2	6,990	0.03%
2018/12/03	1	54.30	7	54.30	54.10	-6	7,168	-0.08%
2018/11/29	1	52.90	0	0.00	52.40	1	7,230	0.01%
2018/11/28	2	52.55	2	53.00	53.00	0	7,195	0.00%
2018/11/27	0	0.00	5	51.40	51.30	-5	7,127	-0.07%
2018/11/26	0	0.00	1	50.90	50.80	-1	7,191	-0.01%
2018/11/23	1	50.20	0	0.00	49.70	1	7,236	0.01%
2018/11/22	3	50.40	0	0.00	50.10	3	7,204	0.04%
2018/11/21	3	50.80	0	0.00	51.20	3	7,211	0.04%
2018/11/19	0	0.00	10	52.30	52.50	-10	7,236	-0.14%
2018/11/16	0	0.00	4	50.65	51.00	-4	7,258	-0.06%
2018/11/15	4	50.15	2	50.50	50.30	2	7,281	0.03%
2018/11/14	4	50.85	1	50.70	50.70	3	7,347	0.04%
2018/11/13	5	49.71	8	50.48	51.20	-3	7,356	-0.04%
2018/11/12	1	51.30	1	51.10	51.10	0	7,337	0.00%
2018/11/09	6	51.32	5	51.38	52.20	1	7,313	0.01%
2018/11/08	2	51.80	2	52.10	51.90	0	7,210	0.00%
2018/11/07	11.1	51.30	2	51.40	51.30	9.1	7,148	0.13%
2018/11/06	22.1	52.14	4	51.85	51.90	18.1	7,093	0.26%
2018/11/05	4	54.85	0	0.00	54.40	4	7,198	0.06%
2018/11/02	2	55.10	3	54.83	55.40	-1	7,214	-0.01%
2018/11/01	2	56.05	0	0.00	56.00	2	7,235	0.03%
2018/10/31	1	55.40	4	55.40	56.30	-3	7,286	-0.04%
2018/10/30	1	55.20	0	0.00	54.40	1	7,357	0.01%
2018/10/29	1.1	57.05	1	55.30	55.30	0.1	7,450	0.00%
2018/10/26	1	55.00	2	54.30	54.50	-1	7,431	-0.01%
2018/10/25	1	54.80	2	53.80	54.10	-1	7,509	-0.01%
2018/10/24	5	55.00	0	0.00	54.60	5	7,636	0.07%
2018/10/23	3	54.83	0	0.00	54.00	3	7,746	0.04%
2018/10/22	1	56.60	1	57.10	56.90	0	7,885	0.00%
2018/10/18	50	57.34	1	57.00	57.20	49	8,069	0.61%
2018/10/17	1	57.30	0	0.00	56.80	1	8,128	0.01%
2018/10/16	6	56.63	10	56.80	56.80	-4	8,138	-0.05%
2018/10/15	3	54.27	0	0.00	54.00	3	8,170	0.04%
2018/10/12	11	53.48	0	0.00	53.90	11	8,204	0.13%
2018/10/11	4	54.33	5	54.62	53.80	-1	8,194	-0.01%
2018/10/09	1	59.60	0	0.00	59.60	1	8,068	0.01%
2018/10/08	1	60.70	1	60.80	60.60	0	8,084	0.00%
2018/10/05	0	0.00	56	60.57	61.30	-56	8,095	-0.69%
2018/10/04	5	59.94	3	60.30	60.90	2	8,056	0.02%
2018/10/02	4	60.90	1	61.20	61.00	3	7,960	0.04%
2018/10/01	5	61.40	1	61.70	61.70	4	7,920	0.05%
2018/09/28	28	60.33	12	60.45	61.10	16	7,917	0.20%
2018/09/27	12	60.63	5	60.52	60.90	7	7,811	0.09%
2018/09/26	17	62.08	4	62.03	62.10	13	7,624	0.17%
2018/09/25	2	64.25	1	64.90	64.20	1	7,483	0.01%
2018/09/21	3	62.27	4	64.08	65.10	-1	7,541	-0.01%
2018/09/20	4	64.18	0	0.00	63.60	4	7,445	0.05%
2018/09/19	1	64.80	1	65.40	65.50	0	7,535	0.00%
2018/09/18	3	64.80	3	64.90	64.90	0	7,627	0.00%
2018/09/17	4	65.38	4	65.93	65.80	0	7,730	0.00%
2018/09/14	12	65.32	28	65.43	65.60	-16	7,751	-0.21%
2018/09/13	3	60.63	2	60.90	60.90	1	7,565	0.01%
2018/09/12	2	59.90	3	59.97	60.10	-1	7,568	-0.01%
2018/09/11	11	58.98	6.6	59.43	59.90	4.4	7,571	0.06%
2018/09/10	13	59.34	2	59.00	58.80	11	7,639	0.14%
2018/09/07	8.1	61.46	5	61.26	61.20	3.1	7,704	0.04%
2018/09/06	8	62.86	0	0.00	62.50	8	7,709	0.10%
2018/09/05	32	64.16	4	63.80	63.90	28	7,699	0.36%
2018/09/04	1	64.90	1	64.90	64.90	0	7,697	0.00%
2018/09/03	6	65.73	3	65.40	65.20	3	7,769	0.04%
2018/08/31	2	65.60	4	65.10	66.20	-2	7,945	-0.03%
2018/08/30	14	65.02	2	64.80	64.50	12	7,987	0.15%
2018/08/29	0	0.00	2	65.80	66.00	-2	8,020	-0.02%
2018/08/28	2	65.15	2	65.30	65.20	0	8,081	0.00%
2018/08/27	1	64.00	1	64.50	64.50	0	8,153	0.00%
2018/08/24	2	63.45	1	63.40	63.70	1	8,186	0.01%
2018/08/23	0	0.00	1	63.90	64.20	-1	8,431	-0.01%
2018/08/22	2	64.30	4	64.25	64.50	-2	8,521	-0.02%
2018/08/21	13	64.41	6	64.00	64.30	7	8,490	0.08%
2018/08/17	6	65.88	6	65.58	65.40	0	8,433	0.00%
2018/08/16	3	66.30	15	66.09	66.50	-12	8,397	-0.14%
2018/08/15	11	67.57	16	67.53	67.20	-5	8,421	-0.06%
2018/08/14	2	68.30	9	68.47	68.50	-7	8,448	-0.08%
2018/08/13	15	67.98	6	68.03	67.80	9	8,510	0.11%
2018/08/10	3	68.10	86	68.65	69.00	-83	8,628	-0.96%
2018/08/09	1	66.70	2	66.80	66.70	-1	8,437	-0.01%
2018/08/08	11	66.57	3	66.83	66.60	8	8,460	0.09%
2018/08/07	0	0.00	2	66.60	66.60	-2	8,454	-0.02%
2018/08/06	14	66.54	5	66.10	66.00	9	8,446	0.11%
2018/08/03	3	66.23	1	66.70	66.70	2	8,554	0.02%
2018/08/02	9	67.10	14	67.64	66.60	-5	8,514	-0.06%
2018/08/01	10	67.61	2	67.80	67.50	8	8,558	0.09%
2018/07/31	5	67.64	18	67.75	68.10	-13	8,505	-0.15%
2018/07/30	7	66.17	23	66.67	66.50	-16	8,359	-0.19%
2018/07/27	2	69.10	8	68.77	69.20	-6	8,238	-0.07%
2018/07/26	12	67.89	3	68.23	67.90	9	8,051	0.11%
2018/07/25	1	68.70	0	68.70	68.70	1	7,970	0.01%
2018/07/24	10	68.94	0	0.00	69.10	10	7,906	0.13%
2018/07/23	5	68.90	3	68.93	69.30	2	7,861	0.03%
2018/07/20	2	68.05	12	68.19	68.40	-10	7,839	-0.13%
2018/07/19	6	67.52	33	67.82	67.30	-27	7,779	-0.35%
2018/07/18	4	67.10	7	67.21	67.20	-3	7,784	-0.04%
2018/07/17	2	66.10	10	66.26	66.70	-8	7,697	-0.10%
2018/07/16	1	65.30	7	65.01	65.30	-6	7,641	-0.08%
2018/07/13	2	63.75	5	63.90	64.00	-3	7,622	-0.04%
2018/07/12	1	63.10	0	0.00	63.10	1	7,629	0.01%
2018/07/11	5	62.72	0	0.00	62.60	5	7,681	0.07%
2018/07/09	2	62.95	0	0.00	62.90	2	7,748	0.03%
2018/07/06	33	62.65	0	0.00	62.40	33	7,827	0.42%
2018/07/05	2	62.90	9	63.08	63.10	-7	7,836	-0.09%
2018/07/04	1	63.30	2	63.40	63.40	-1	7,894	-0.01%
2018/07/03	1	63.20	4	63.00	63.00	-3	8,002	-0.04%
2018/07/02	9	62.47	0	0.00	62.70	9	8,029	0.11%
2018/06/29	5	62.28	2	62.75	62.70	3	7,960	0.04%
2018/06/28	8	60.84	0	0.00	60.90	8	7,855	0.10%
2018/06/27	12	62.14	1	62.00	62.00	11	7,719	0.14%
2018/06/26	6	62.63	0	0.00	62.10	6	7,654	0.08%
2018/06/25	48	64.21	1	64.10	63.80	47	7,524	0.62%
2018/06/22	11	64.99	1	64.60	65.00	10	7,433	0.13%
2018/06/21	5	66.18	2	66.00	66.00	3	7,359	0.04%
2018/06/20	6	66.33	12	66.30	67.00	-6	7,443	-0.08%
2018/06/19	31	65.19	1	65.60	65.30	30	7,395	0.41%
2018/06/15	1	66.40	6	66.50	66.20	-5	7,276	-0.07%
2018/06/14	4	66.83	3	66.50	66.50	1	7,127	0.01%
2018/06/13	1	66.90	3	67.20	66.70	-2	7,133	-0.03%
2018/06/12	4	67.75	4	67.40	67.30	0	7,456	0.00%
2018/06/11	0	0.00	3	67.80	67.80	-3	7,380	-0.04%
2018/06/08	19	68.25	3	67.97	67.90	16	7,316	0.22%
2018/06/07	10	67.95	30	67.63	67.80	-20	7,122	-0.28%
2018/06/06	7.5	68.11	8.1	68.35	68.50	-0.6	7,133	-0.01%
2018/06/05	3	67.13	7	67.01	67.30	-4	7,043	-0.06%
2018/06/04	32	66.06	5	66.42	66.60	27	6,949	0.39%
2018/06/01	10	64.82	1.1	64.91	64.90	9	6,869	0.13%
2018/05/31	37	64.45	1	65.10	63.30	36	6,838	0.53%
2018/05/30	11	65.13	0	0.00	65.00	11	6,577	0.17%
2018/05/29	10	66.38	2.1	66.35	66.00	7.9	6,510	0.12%
2018/05/28	11	66.00	1	65.90	66.00	10	6,483	0.15%
2018/05/25	6	65.73	5	66.00	66.10	1	6,495	0.02%
2018/05/24	10	64.93	6	64.70	65.00	4	6,445	0.06%
2018/05/23	6	65.05	0.1	66.00	65.00	5.9	6,377	0.09%
2018/05/22	8	65.08	0	0.00	65.00	8	6,467	0.12%
2018/05/21	20	64.99	2	64.60	65.00	18	6,557	0.27%
2018/05/18	36	65.38	2	65.30	65.00	34	6,557	0.52%
2018/05/17	4	67.35	1	67.20	67.20	3	6,511	0.05%
2018/05/16	8	66.65	0	0.00	66.60	8	6,523	0.12%
2018/05/15	31	67.12	0	0.00	66.90	31	6,665	0.47%
2018/05/14	8	67.11	3	66.80	67.50	5	6,849	0.07%
2018/05/11	45	67.20	1	67.60	67.00	44	6,863	0.64%
2018/05/10	4	68.68	1	68.60	68.60	3	6,723	0.04%
2018/05/09	9	68.74	1	69.20	68.90	8	6,771	0.12%
2018/05/08	3	70.63	6	70.17	70.00	-3	6,748	-0.04%
2018/05/07	3	69.30	3	69.50	69.20	0	7,033	0.00%
2018/05/04	3	70.23	0	0.00	69.80	3	7,080	0.04%
2018/05/03	6	70.70	3	70.70	70.70	3	7,117	0.04%
2018/05/02	5	70.54	9	70.64	71.00	-4	7,220	-0.06%
2018/04/30	2	69.15	0	0.00	69.50	2	7,218	0.03%
2018/04/27	1	68.70	0	0.00	68.70	1	7,337	0.01%
2018/04/26	12	68.68	11	68.15	68.30	1	7,428	0.01%
2018/04/25	1	68.50	0	0.00	68.60	1	7,458	0.01%
2018/04/24	4	69.30	5	69.80	69.10	-1	7,537	-0.01%
2018/04/23	0	0.00	2	70.60	70.40	-2	7,618	-0.03%
2018/04/20	2	70.50	0	0.00	70.50	2	7,670	0.03%
2018/04/19	7	69.39	3	69.93	69.50	4	7,699	0.05%
2018/04/18	6.3	69.25	0	0.00	69.10	6.3	7,853	0.08%
2018/04/17	17	69.78	0	0.00	69.00	17	7,917	0.21%
2018/04/16	28	70.36	2	70.30	70.30	26	7,869	0.33%
2018/04/13	3	71.70	0.1	71.50	71.10	2.9	7,902	0.04%
2018/04/12	9	71.47	1.1	71.44	71.50	7.9	7,967	0.10%
2018/04/11	1	73.20	1	71.80	71.80	0	7,980	0.00%
2018/04/10	2	71.90	0	0.00	71.80	2	8,034	0.02%
2018/04/09	40	72.23	0	0.00	72.20	40	8,039	0.50%
2018/04/03	2	72.00	0.9	72.80	72.00	1.1	7,974	0.01%
2018/04/02	2	72.85	1	72.90	72.80	1	7,947	0.01%
2018/03/31	0	0.00	0	73.50	73.00	0	7,978	0.00%
2018/03/30	0	0.00	2	73.70	73.20	-2	8,034	-0.02%
2018/03/29	6	72.78	1	73.10	72.60	5	8,048	0.06%
2018/03/28	2	73.75	1	73.60	73.50	1	7,982	0.01%
2018/03/27	2	74.10	3	74.03	73.80	-1	7,985	-0.01%
2018/03/26	1	73.00	4	73.35	73.50	-3	8,013	-0.04%
2018/03/23	7	73.23	1	73.90	73.50	6	8,130	0.07%
2018/03/22	1	74.60	94	74.70	74.50	-93	8,208	-1.13%
2018/03/21	1	74.90	4	74.58	74.50	-3	8,290	-0.04%
2018/03/20	2	75.05	2	74.90	74.90	0	8,420	0.00%
2018/03/19	8	74.99	6	75.13	75.50	2	8,424	0.02%
2018/03/16	24	74.33	19	75.01	76.10	5	8,395	0.06%
2018/03/15	4	75.88	1	76.20	76.00	3	8,184	0.04%
2018/03/14	4	76.38	8	76.60	76.50	-4	8,309	-0.05%
2018/03/13	7	77.40	7.1	77.02	77.30	-0.1	8,494	0.00%
2018/03/12	4	77.30	14	76.36	77.40	-10	8,568	-0.12%
2018/03/09	7	74.67	2	74.90	75.00	5	8,656	0.06%
2018/03/08	1	74.10	1	74.00	74.20	0	8,821	0.00%
2018/03/07	1	74.40	1	74.00	74.00	0	8,931	0.00%
2018/03/06	0	0.00	1	73.90	73.90	-1	9,051	-0.01%
2018/03/05	0	0.00	71	74.00	74.00	-71	9,241	-0.77%
2018/03/02	3	73.97	2	73.95	74.20	1	9,334	0.01%
2018/03/01	10	74.01	1	74.50	75.00	9	9,440	0.10%
2018/02/27	4	75.43	12	75.63	75.00	-8	9,553	-0.08%
2018/02/26	3	75.63	1	75.40	74.90	2	9,606	0.02%
2018/02/23	1	74.70	3	75.00	75.60	-2	9,770	-0.02%
2018/02/22	31	74.63	2	74.50	73.70	29	9,939	0.29%
2018/02/21	35	73.94	12	74.92	76.00	23	9,970	0.23%
2018/02/12	30	73.23	1	74.50	72.30	29	10,052	0.29%
2018/02/09	11	71.75	6	72.93	73.40	5	10,206	0.05%
2018/02/08	26	72.27	1	72.30	72.00	25	10,208	0.24%
2018/02/07	2.1	74.14	3	74.13	73.60	-1	10,332	-0.01%
2018/02/06	49	71.99	12	72.09	71.50	37	10,314	0.36%
2018/02/05	1.1	76.53	1	77.20	77.00	0.1	10,248	0.00%
2018/02/02	1.1	77.49	5	76.88	77.60	-3.9	10,482	-0.04%
2018/02/01	14.1	78.13	15	77.36	77.00	-0.9	10,459	-0.01%
2018/01/31	4	79.00	5	79.02	79.00	-1	10,408	-0.01%
2018/01/30	54	80.08	32	80.91	79.90	22	10,369	0.21%
2018/01/29	1	78.10	3	78.40	78.50	-2	10,080	-0.02%
2018/01/26	1	78.60	1	78.90	78.40	0	10,063	0.00%
2018/01/25	6	78.82	72	78.51	79.00	-66	10,070	-0.66%
2018/01/24	4	77.28	6	77.43	77.60	-2	9,969	-0.02%
2018/01/23	1	78.40	27	78.09	78.00	-26	10,000	-0.26%
2018/01/22	5	76.38	12	76.78	77.40	-7	9,954	-0.07%
2018/01/19	1	77.40	10.1	76.98	77.30	-9.1	9,898	-0.09%
2018/01/18	19	77.39	20	76.87	76.70	-1	9,823	-0.01%
2018/01/17	1	76.30	16	76.57	77.10	-15	9,719	-0.15%
2018/01/16	1	75.20	0	0.00	75.50	1	9,607	0.01%
2018/01/15	10	74.94	2	74.90	75.10	8	9,577	0.08%
2018/01/12	14	74.78	16.1	74.87	75.10	-2.1	9,655	-0.02%
2018/01/11	1	72.00	16	72.13	72.50	-15	9,617	-0.16%
2018/01/10	1	71.80	1	72.00	72.50	0	9,623	0.00%
2018/01/09	3	72.00	13	72.07	72.20	-10	9,658	-0.10%
2018/01/08	1	72.00	0	0.00	72.00	1	9,577	0.01%
2018/01/05	5.5	71.58	2	71.45	72.00	3.5	9,559	0.04%
2018/01/04	9	71.81	20	72.00	71.90	-11	9,572	-0.11%
2018/01/03	6	72.60	4	72.43	72.60	2	9,580	0.02%
2018/01/02	0	0.00	13	72.02	72.10	-13	9,546	-0.14%