和碩 (4938)-華南永昌-林口券商分點個股進出

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
95.4
漲跌
▼3.3
漲幅
-3.34%
成交量
18,601張
產業
上市電腦週邊類股
1632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－華南永昌-林口券商分點個股進出

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

華南永昌-林口券商分點個股進出
華南永昌-林口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
2024/04/16	1	95.00	1	97.20	95.40	0	13,217	0.00%
2024/04/15	2	99.15	3	99.53	98.70	-1	12,982	-0.01%
2024/04/12	4	98.98	2	99.10	98.30	2	12,865	0.02%
2024/04/11	1	99.80	1	101.50	101.50	0	12,727	0.00%
2024/04/10	0.3	101.00	3	102.17	101.00	-2.7	12,741	-0.02%
2024/04/09	1	100.50	1	101.00	100.50	0	12,653	0.00%
2024/04/08	3.3	100.35	5	100.18	101.00	-1.7	12,569	-0.01%
2024/04/03	1	98.50	0	0.00	97.40	1	12,409	0.01%
2024/04/02	2.2	98.30	2	98.40	98.30	0.2	12,352	0.00%
2024/04/01	4.3	98.01	2	98.00	97.50	2.3	12,444	0.02%
2024/03/29	7	99.69	12	100.42	102.00	-5	12,305	-0.04%
2024/03/28	2	99.95	4.1	100.32	99.70	-2.1	11,794	-0.02%
2024/03/27	2.3	97.57	2	97.20	98.40	0.3	11,473	0.00%
2024/03/26	19.6	99.38	29	96.18	97.80	-9.4	11,451	-0.08%
2024/03/25	7	101.43	5	101.50	101.50	2	11,190	0.02%
2024/03/22	9	102.39	2	102.25	102.00	7	10,988	0.06%
2024/03/21	11.1	102.54	15	103.57	104.50	-3.9	10,738	-0.04%
2024/03/20	56.3	105.22	15.9	103.62	103.50	40.4	10,139	0.40%
2024/03/19	11	94.74	46	97.52	100.00	-35	8,878	-0.39%
2024/03/18	7	89.56	9	90.31	91.00	-2	8,004	-0.03%
2024/03/15	0	0.00	2	89.35	89.10	-2	7,842	-0.03%
2024/03/14	1	89.87	0	0.00	88.60	1	7,682	0.01%
2024/03/13	8	89.36	3.1	90.06	89.90	4.9	7,542	0.07%
2024/03/12	1.8	85.98	10	87.00	87.50	-8.2	7,197	-0.11%
2024/03/11	0	0.00	1	85.30	85.10	-1	7,121	-0.01%
2024/03/08	0	0.00	1	86.00	85.30	-1	7,116	-0.01%
2024/03/06	1	85.70	2	85.80	86.50	-1	6,997	-0.01%
2024/03/05	0	0.00	5	86.20	86.50	-5	7,064	-0.07%
2024/03/01	0	0.00	1	85.50	84.90	-1	7,078	-0.01%
2024/02/29	0	0.00	2	85.00	85.50	-2	7,042	-0.03%
2024/02/22	0	0.00	1	86.79	86.60	-1	6,984	-0.01%
2024/02/21	0.2	85.64	0	0.00	85.90	0.2	6,966	0.00%
2024/02/20	0	0.00	2	84.70	85.50	-2	7,099	-0.03%
2024/02/15	5	83.80	6	84.50	83.70	-1	7,308	-0.01%
2024/02/05	6	83.20	0	0.00	84.50	6	7,268	0.08%
2024/02/01	0	0.00	6	83.40	84.10	-6	7,299	-0.08%
2024/01/31	2.2	82.55	2	82.90	82.70	0.2	7,276	0.00%
2024/01/29	0	0.00	0.1	84.10	84.20	-0.1	7,241	0.00%
2024/01/25	0.1	84.50	0.2	84.60	84.20	-0.1	7,174	0.00%
2024/01/24	2.1	86.34	0	86.10	86.10	2.1	7,126	0.03%
2024/01/23	3	82.07	4	82.90	83.50	-1	6,876	-0.01%
2024/01/19	2	80.50	1	81.50	82.60	1	6,812	0.01%
2024/01/12	2	83.00	0	0.00	83.00	2	6,638	0.03%
2024/01/10	0	0.00	0.1	83.50	82.90	-0.1	6,595	0.00%
2024/01/09	0	0.00	1	84.70	83.80	-1	6,670	-0.01%
2024/01/08	0	0.00	2	84.10	83.90	-2	6,669	-0.03%
2023/12/29	2	87.30	3	86.50	87.30	-1	6,566	-0.02%
2023/12/28	0	0.00	1	88.50	88.20	-1	6,480	-0.02%
2023/12/27	5	88.82	6.1	89.50	89.50	-1.1	6,434	-0.02%
2023/12/26	0	0.00	2	87.60	88.00	-2	6,217	-0.03%
2023/12/25	0	0.00	2	86.60	86.80	-2	6,146	-0.03%
2023/12/22	2	85.30	2	85.40	85.80	0	6,086	0.00%
2023/12/21	0	0.00	5	85.20	85.90	-5	5,982	-0.08%
2023/12/20	3	86.00	2	85.40	86.50	1	5,833	0.02%
2023/12/18	0	0.00	3	85.13	85.50	-3	5,517	-0.05%
2023/12/14	2	85.10	2	85.40	85.50	0	5,312	0.00%
2023/12/13	0	0.00	19	84.68	84.80	-19	5,223	-0.36%
2023/12/12	0.1	82.80	11	83.09	83.10	-10.9	5,215	-0.21%
2023/12/11	0	0.00	1.1	82.11	82.50	-1.1	5,183	-0.02%
2023/12/08	1	81.40	0	0.00	81.70	1	5,160	0.02%
2023/12/07	0	0.00	3	81.50	81.10	-3	5,228	-0.06%
2023/12/05	2	80.00	0	0.00	80.80	2	5,343	0.04%
2023/12/01	0	0.00	1	81.00	81.30	-1	5,371	-0.02%
2023/11/29	0	0.00	1	82.00	81.70	-1	5,281	-0.02%
2023/11/28	21	81.19	2	80.80	81.10	19	5,277	0.36%
2023/11/27	0	0.00	1	80.80	80.80	-1	5,313	-0.02%
2023/11/22	2	81.90	0	0.00	81.00	2	5,469	0.04%
2023/11/21	21	81.71	0	0.00	81.90	21	5,630	0.37%
2023/11/20	2	81.20	6	80.93	81.10	-4	5,878	-0.07%
2023/11/17	1	80.30	7.1	80.18	80.80	-6.1	5,985	-0.10%
2023/11/16	0	0.00	1	79.90	80.00	-1	5,989	-0.02%
2023/11/15	1	79.70	0	0.00	80.00	1	6,078	0.02%
2023/11/14	0	0.00	6.6	79.26	79.50	-6.6	6,138	-0.11%
2023/11/13	3	77.93	0	0.00	77.90	3	6,124	0.05%
2023/11/10	0	0.00	3	77.67	78.30	-3	6,225	-0.05%
2023/11/09	0	0.00	2	78.15	78.00	-2	6,305	-0.03%
2023/11/08	0	0.00	1	78.20	78.00	-1	6,356	-0.02%
2023/11/07	0	0.00	1.5	77.83	78.00	-1.5	6,421	-0.02%
2023/10/30	0.1	76.70	0	0.00	76.50	0.1	6,963	0.00%
2023/10/27	0	0.00	1	76.80	76.60	-1	7,002	-0.01%
2023/10/23	0.1	75.60	0	0.00	75.40	0.1	7,533	0.00%
2023/10/20	0	0.00	5	76.00	76.00	-5	7,910	-0.06%
2023/10/19	0	0.00	1	77.00	76.60	-1	8,293	-0.01%
2023/10/17	0	0.00	2	78.00	77.00	-2	8,891	-0.02%
2023/10/11	2	78.60	9	78.41	78.10	-7	12,236	-0.06%
2023/10/06	0	0.00	0.3	77.60	77.60	-0.3	12,366	0.00%
2023/10/03	1	76.40	5	77.60	77.40	-4	12,355	-0.03%
2023/10/02	0.5	76.86	2	76.90	76.60	-1.6	12,385	-0.01%
2023/09/28	1.1	76.85	1	76.30	76.60	0.1	12,507	0.00%
2023/09/22	0	0.00	7	76.80	77.00	-7	13,190	-0.05%
2023/09/20	0	0.00	1	77.20	77.00	-1	13,295	-0.01%
2023/09/19	5	78.10	5	77.40	77.20	0	13,334	0.00%
2023/09/18	16	77.47	16	77.30	77.30	0	13,443	0.00%
2023/09/15	1	77.80	0	0.00	78.10	1	13,460	0.01%
2023/09/12	0	0.00	1	77.00	76.70	-1	14,226	-0.01%
2023/09/11	5	75.38	0	0.00	74.90	5	14,315	0.03%
2023/09/07	2	77.80	0	0.00	77.70	2	14,309	0.01%
2023/09/06	0	0.00	1	77.90	77.80	-1	14,359	-0.01%
2023/09/04	1.1	77.12	2	77.35	77.30	-0.9	14,516	-0.01%
2023/09/01	0	0.00	1	77.90	77.70	-1	14,570	-0.01%
2023/08/31	1	78.00	0	0.00	78.00	1	14,595	0.01%
2023/08/30	0	0.00	3	78.50	78.50	-3	14,722	-0.02%
2023/08/29	3	78.27	2	77.95	78.30	1	14,915	0.01%
2023/08/28	1	79.20	0	0.00	78.70	1	14,904	0.01%
2023/08/25	3	78.93	0	0.00	78.90	3	14,987	0.02%
2023/08/24	5	79.28	16.2	79.78	80.10	-11.2	14,881	-0.08%
2023/08/23	5	78.32	3	78.67	78.70	2	14,565	0.01%
2023/08/22	2	77.85	2	77.60	77.80	0	14,486	0.00%
2023/08/21	0	77.40	1	76.60	76.70	-1	14,343	-0.01%
2023/08/18	1.6	76.86	1	77.80	76.90	0.6	14,225	0.00%
2023/08/17	2	76.40	2	76.85	77.30	0	14,094	0.00%
2023/08/16	2	76.55	2	77.00	77.40	0	13,978	0.00%
2023/08/15	1.1	76.40	1	76.90	76.60	0.1	13,908	0.00%
2023/08/14	1	75.00	1	75.30	75.50	0	13,846	0.00%
2023/08/11	8	76.21	7	76.41	76.20	1	13,859	0.01%
2023/08/10	2	75.70	2	76.20	76.10	0	13,824	0.00%
2023/08/09	5.2	77.23	11	78.42	78.40	-5.8	13,609	-0.04%
2023/08/08	1	77.70	3	77.63	77.50	-2	13,510	-0.01%
2023/08/07	1	76.90	2	76.60	76.70	-1	13,417	-0.01%
2023/08/04	11	76.55	11	75.64	76.70	0	13,310	0.00%
2023/08/02	0.1	76.80	1	77.00	75.80	-0.9	13,195	-0.01%
2023/08/01	1	75.70	1	75.60	76.20	0	13,033	0.00%
2023/07/31	13.2	77.36	1	78.20	76.40	12.2	12,942	0.09%
2023/07/28	80	78.30	82	78.07	78.70	-2	12,711	-0.02%
2023/07/27	194.1	77.99	194	77.51	77.50	0.1	12,594	0.00%	大買/大賣/
2023/07/26	221.1	78.75	218	78.54	78.80	3.1	12,450	0.02%	大買/大賣/
2023/07/25	245.2	80.41	359	80.58	80.20	-113.8	12,303	-0.92%	大買/大賣/鉅額交易
2023/07/24	247	78.80	241	79.34	78.80	6	11,989	0.05%	大買/大賣/
2023/07/21	197	76.02	194	76.71	76.60	3	11,653	0.03%	大買/大賣/
2023/07/20	177	76.41	186	76.39	76.10	-9	11,433	-0.08%	大買/大賣/
2023/07/19	99	78.47	19.5	78.32	76.80	79.5	11,091	0.72%
2023/07/18	90	86.28	76	89.38	84.20	14	10,245	0.14%
2023/07/17	3	81.90	22.3	81.90	81.90	-19.3	8,199	-0.24%
2023/07/13	3	75.27	16	74.91	74.20	-13	7,601	-0.17%
2023/07/12	1	71.60	0	0.00	72.10	1	7,436	0.01%
2023/07/11	0	0.00	2	70.40	71.50	-2	7,381	-0.03%
2023/07/10	1.5	70.00	0	0.00	69.90	1.5	7,371	0.02%
2023/07/07	2	70.00	2	70.20	70.50	0	7,383	0.00%
2023/07/06	7	71.59	7	71.04	70.70	0	7,363	0.00%
2023/07/05	52	72.37	51	71.70	71.50	1	7,229	0.01%
2023/07/04	51	72.40	0	0.00	72.20	51	7,130	0.72%
2023/07/03	3	75.40	61	76.02	76.00	-58	6,909	-0.84%
2023/06/30	0	0.00	50	74.90	74.80	-50	6,771	-0.74%
2023/06/29	2	75.60	1	75.10	75.10	1	6,656	0.02%
2023/06/28	60	74.80	0	0.00	74.80	60	6,578	0.91%
2023/06/27	1	74.70	1	74.70	74.70	0	6,554	0.00%
2023/06/26	1	75.30	1	75.60	75.30	0	6,478	0.00%
2023/06/21	51	76.57	0	0.00	77.00	51	6,359	0.80%
2023/06/19	2	77.00	1	77.50	77.10	1	6,266	0.02%
2023/06/16	1	80.50	7	80.86	79.30	-6	6,128	-0.10%
2023/06/15	0	0.00	13	79.22	79.40	-13	5,369	-0.24%
2023/06/14	3	77.90	3	78.17	78.00	0	5,251	0.00%
2023/06/12	0	0.00	3	77.83	77.60	-3	5,273	-0.06%
2023/06/09	0	0.00	3	78.30	78.10	-3	5,217	-0.06%
2023/06/08	0	0.00	2	77.70	77.40	-2	5,167	-0.04%
2023/06/07	2	78.00	2	77.90	78.20	0	5,067	0.00%
2023/06/06	1	77.60	2	77.85	77.50	-1	4,999	-0.02%
2023/06/05	6	78.08	15.2	78.21	78.00	-9.2	4,932	-0.19%
2023/06/02	0	0.00	23.3	76.66	77.10	-23.3	4,767	-0.49%
2023/06/01	0.2	75.60	0	0.00	75.70	0.2	4,541	0.00%
2023/05/31	1	75.40	2	75.25	75.30	-1	4,480	-0.02%
2023/05/30	1	75.00	7	74.87	75.00	-6	4,343	-0.14%
2023/05/29	2	74.90	5	74.70	74.70	-3	4,292	-0.07%
2023/05/26	0	0.00	98	74.20	74.50	-98	4,279	-2.29%
2023/05/25	2	73.80	9	73.60	73.60	-7	4,183	-0.17%
2023/05/23	5	73.10	20	73.00	73.10	-15	4,149	-0.36%
2023/05/22	1	73.20	1	73.10	73.40	0	4,114	0.00%
2023/05/19	0	0.00	1	73.00	73.20	-1	4,072	-0.02%
2023/05/18	0	0.00	1	72.50	72.40	-1	3,997	-0.03%
2023/05/17	0	0.00	51.5	71.50	72.30	-51.5	3,986	-1.29%
2023/05/15	1	69.60	0	0.00	70.20	1	3,872	0.03%
2023/05/12	1	69.90	2	69.25	69.70	-1	3,871	-0.03%
2023/05/11	2	70.85	0	0.00	70.70	2	3,826	0.05%
2023/05/03	0	0.00	3	70.00	70.20	-3	3,972	-0.08%
2023/04/25	1	69.00	1	70.00	69.00	0	3,961	0.00%
2023/04/21	1	70.00	2	70.30	70.10	-1	3,774	-0.03%
2023/04/17	0	0.00	1	70.70	70.70	-1	3,715	-0.03%
2023/04/14	1	70.40	0	0.00	70.20	1	3,662	0.03%
2023/04/13	2	70.50	0	0.00	70.30	2	3,653	0.05%
2023/04/12	51	70.30	0	0.00	70.60	51	3,635	1.40%
2023/04/07	0	0.00	10	70.40	70.40	-10	3,558	-0.28%
2023/04/06	0	0.00	2.5	70.36	70.50	-2.5	3,537	-0.07%
2023/03/31	0	0.00	10	70.00	69.70	-10	3,480	-0.29%
2023/03/29	0	0.00	20	69.80	69.90	-20	3,876	-0.52%
2023/03/28	0	0.00	3	69.70	69.50	-3	4,095	-0.07%
2023/03/24	0	0.00	1	69.60	69.90	-1	4,654	-0.02%
2023/03/21	0	0.00	10	69.20	69.30	-10	4,771	-0.21%
2023/03/20	0	0.00	1	68.00	68.40	-1	4,785	-0.02%
2023/03/17	0	0.00	1	67.90	67.90	-1	4,828	-0.02%
2023/03/16	0	0.00	7	66.99	67.40	-7	4,805	-0.15%
2023/03/15	13	68.13	0	0.00	66.60	13	4,826	0.27%
2023/03/13	0	0.00	15	68.46	69.40	-15	4,759	-0.32%
2023/03/07	2	69.75	0.5	69.20	69.90	1.5	4,838	0.03%
2023/03/03	0	0.00	10	68.30	68.30	-10	4,817	-0.21%
2023/03/01	0	0.00	3	67.80	68.00	-3	4,827	-0.06%
2023/02/22	0	0.00	5	67.50	68.20	-5	4,832	-0.10%
2023/02/20	0	0.00	5	67.70	67.80	-5	4,911	-0.10%
2023/02/16	1	67.00	55	67.00	67.00	-54	5,009	-1.08%
2023/02/15	0	0.00	1	67.00	67.20	-1	5,110	-0.02%
2023/02/14	0	0.00	1	67.00	66.70	-1	5,099	-0.02%
2023/02/08	1	66.30	0	0.00	66.20	1	5,142	0.02%
2023/02/02	0	0.00	6	65.40	65.40	-6	5,212	-0.12%
2023/01/31	5	65.60	0	0.00	64.50	5	5,257	0.10%
2023/01/16	3	64.73	1	64.40	64.50	2	5,159	0.04%
2023/01/12	0	0.00	2	64.50	64.50	-2	5,310	-0.04%
2023/01/06	0	0.00	34	64.00	64.00	-34	5,574	-0.61%
2023/01/05	1	63.80	1	63.70	63.80	0	5,595	0.00%
2022/12/27	0	0.00	5	63.60	63.60	-5	5,809	-0.09%
2022/12/22	5	64.00	0	0.00	64.00	5	6,001	0.08%
2022/12/14	2	63.70	2	63.00	63.30	0	5,077	0.00%
2022/12/09	0	0.00	1	63.00	63.10	-1	5,270	-0.02%
2022/12/07	0	0.00	1	63.30	63.00	-1	5,366	-0.02%
2022/12/02	0	0.00	2	61.50	61.90	-2	5,361	-0.04%
2022/12/01	0	0.00	13	61.30	61.70	-13	5,372	-0.24%
2022/11/24	0	0.00	1	60.10	60.20	-1	5,506	-0.02%
2022/11/21	0	0.00	8	59.50	59.40	-8	5,504	-0.15%
2022/11/18	0	0.00	2	60.10	60.30	-2	5,487	-0.04%
2022/11/17	0	0.00	3	59.80	60.30	-3	5,470	-0.05%
2022/11/16	0	0.00	6	60.20	60.40	-6	5,481	-0.11%
2022/11/11	0	0.00	3	60.00	60.00	-3	5,398	-0.06%
2022/11/10	1	58.60	0	0.00	58.70	1	5,312	0.02%
2022/11/08	1	58.00	2	57.80	58.10	-1	5,399	-0.02%
2022/11/03	1	56.50	0	0.00	56.40	1	5,432	0.02%
2022/11/02	1	57.50	0	0.00	57.50	1	5,429	0.02%
2022/11/01	1	58.30	0	0.00	58.40	1	5,431	0.02%
2022/10/28	0	0.00	2	57.15	56.70	-2	5,441	-0.04%
2022/10/25	3	56.70	3	56.90	56.20	0	5,495	0.00%
2022/10/21	1	56.00	8	56.23	56.00	-7	5,546	-0.13%
2022/10/18	12	56.45	2	56.30	56.60	10	5,355	0.19%
2022/10/17	0	0.00	10	58.00	57.60	-10	5,312	-0.19%
2022/10/07	0.1	58.60	0	0.00	58.20	0.1	5,426	0.00%
2022/10/06	1	58.80	0	0.00	59.00	1	5,460	0.02%
2022/10/05	4	59.05	0	0.00	59.30	4	5,456	0.07%
2022/09/29	0	0.00	2	60.00	59.20	-2	5,353	-0.04%
2022/09/28	1	59.40	0	0.00	59.20	1	5,353	0.02%
2022/09/26	1.2	59.70	0	0.00	59.30	1.2	5,384	0.02%
2022/09/23	5	60.50	0	0.00	60.40	5	5,451	0.09%
2022/09/22	2	61.40	0	0.00	61.50	2	5,844	0.03%
2022/09/21	1	62.50	0	0.00	63.10	1	5,881	0.02%
2022/09/15	2	63.60	0	0.00	63.70	2	5,614	0.04%
2022/09/08	1	63.50	0	0.00	63.70	1	5,677	0.02%
2022/09/05	0	0.00	1	64.50	64.50	-1	5,657	-0.02%
2022/08/26	0	0.00	1	64.30	64.20	-1	5,538	-0.02%
2022/08/24	0	0.00	1	63.70	63.60	-1	5,601	-0.02%
2022/08/22	0	0.00	3	64.03	64.20	-3	5,821	-0.05%
2022/08/17	1	62.60	0	0.00	62.80	1	5,857	0.02%
2022/08/16	0.1	62.60	0	0.00	62.20	0.1	5,858	0.00%
2022/08/15	2	63.00	0	0.00	63.00	2	5,812	0.03%
2022/08/10	0	0.00	1	62.90	63.00	-1	5,813	-0.02%
2022/08/09	0	0.00	1	62.00	62.70	-1	5,867	-0.02%
2022/08/08	0	0.00	1	62.00	62.10	-1	5,938	-0.02%
2022/08/05	2.1	62.10	0	0.00	62.00	2.1	6,189	0.03%
2022/08/04	1	63.10	1	63.10	63.00	0	6,211	0.00%
2022/07/27	0	0.00	2	61.00	61.60	-2	6,113	-0.03%
2022/07/26	5	60.84	3	61.10	60.80	2	6,119	0.03%
2022/07/22	0	0.00	5	60.66	60.90	-5	6,252	-0.08%
2022/07/20	7	59.16	5	59.60	59.40	2	6,235	0.03%
2022/07/19	5	58.40	0	0.00	58.80	5	6,289	0.08%
2022/07/18	0.3	59.00	0	0.00	58.70	0.3	6,313	0.00%
2022/07/14	0	0.00	3	58.93	59.20	-3	6,450	-0.05%
2022/07/13	3	57.70	0	0.00	57.70	3	6,420	0.05%
2022/07/06	0.5	55.50	0	0.00	55.10	0.5	6,481	0.01%
2022/07/05	2	56.05	0	0.00	56.40	2	6,465	0.03%
2022/07/04	4	55.95	0	0.00	55.70	4	6,456	0.06%
2022/07/01	2.1	58.20	1	57.20	57.10	1.1	6,479	0.02%
2022/06/30	13	58.28	0	0.00	57.00	13	6,414	0.20%
2022/06/29	7	67.34	5	66.96	66.80	2	6,015	0.03%
2022/06/28	0	0.00	8	68.20	68.20	-8	5,905	-0.14%
2022/06/27	0	0.00	1	68.70	68.70	-1	5,899	-0.02%
2022/06/20	0	0.00	1	69.10	68.30	-1	6,034	-0.02%
2022/06/08	0	0.00	2	69.50	69.20	-2	7,116	-0.03%
2022/06/07	0	0.00	1	69.30	69.20	-1	7,129	-0.01%
2022/06/06	0	0.00	3	69.30	69.50	-3	7,135	-0.04%
2022/06/01	1	69.00	0	0.00	69.20	1	7,348	0.01%
2022/05/31	0	0.00	1	69.60	69.60	-1	7,348	-0.01%
2022/05/30	0	0.00	5	68.22	68.30	-5	7,147	-0.07%
2022/05/27	0	0.00	1	67.10	67.00	-1	7,128	-0.01%
2022/05/20	1	65.60	0	0.00	65.30	1	7,296	0.01%
2022/05/19	7	64.94	5	64.64	64.70	2	7,274	0.03%
2022/05/18	3	65.23	1	64.40	65.20	2	7,214	0.03%
2022/05/17	8	64.95	0	0.00	64.50	8	7,177	0.11%
2022/05/16	2.1	64.37	0	0.00	64.20	2.1	7,123	0.03%
2022/05/13	7	64.99	3	64.40	64.60	4	7,048	0.06%
2022/05/12	1	68.20	0	0.00	67.70	1	6,802	0.01%
2022/05/11	0	0.00	1	68.90	68.50	-1	6,716	-0.01%
2022/05/10	1	68.80	0	0.00	69.70	1	6,755	0.01%
2022/05/04	0	0.00	3	70.80	70.50	-3	6,845	-0.04%
2022/04/28	7	69.10	0	0.00	69.40	7	7,031	0.10%
2022/04/27	2	70.05	0	0.00	69.90	2	6,982	0.03%
2022/04/26	0	0.00	1	71.60	71.30	-1	7,134	-0.01%
2022/04/25	0	0.00	1	70.20	70.50	-1	7,315	-0.01%
2022/04/20	0	0.00	1	71.10	70.70	-1	7,091	-0.01%
2022/04/15	20	70.40	0	0.00	70.30	20	7,000	0.29%
2022/04/14	0	0.00	11	71.21	71.50	-11	6,987	-0.16%
2022/03/30	2	73.00	1	72.70	72.70	1	6,873	0.01%
2022/03/25	1	73.20	0	0.00	73.60	1	6,816	0.01%
2022/03/24	0	0.00	4	73.53	73.60	-4	6,793	-0.06%
2022/03/23	0	0.00	3	72.80	73.00	-3	6,702	-0.04%
2022/03/22	0	0.00	2	71.80	72.80	-2	6,628	-0.03%
2022/03/21	0	0.00	3	72.30	71.90	-3	6,518	-0.05%
2022/03/18	0	0.00	2	72.70	72.80	-2	6,492	-0.03%
2022/03/17	1	72.40	7.1	72.51	72.90	-6.1	6,112	-0.10%
2022/03/16	0	0.00	17	71.84	72.10	-17	5,956	-0.29%
2022/03/15	2	70.80	11	71.60	71.60	-9	5,852	-0.15%
2022/03/14	1	71.50	31	71.31	71.60	-30	5,755	-0.52%
2022/03/11	10	70.20	13	70.68	70.40	-3	5,584	-0.05%
2022/03/10	0	0.00	3	69.40	69.60	-3	5,413	-0.06%
2022/03/09	4	68.48	3	68.90	68.90	1	5,413	0.02%
2022/03/08	0	0.00	6	68.42	68.60	-6	5,452	-0.11%
2022/03/07	3	67.93	0	0.00	67.60	3	5,354	0.06%
2022/03/04	1	69.50	0	0.00	69.70	1	5,362	0.02%
2022/03/03	0	0.00	5	70.20	70.20	-5	5,392	-0.09%
2022/03/01	0	0.00	21	70.49	70.30	-21	5,422	-0.39%
2022/02/25	2	68.70	0	0.00	69.10	2	5,328	0.04%
2022/02/24	12	68.65	2	68.70	69.00	10	5,286	0.19%
2022/02/23	8	69.30	0	0.00	69.80	8	5,235	0.15%
2022/02/22	5	69.18	0	0.00	69.60	5	5,238	0.10%
2022/02/18	1	69.60	0	0.00	70.10	1	5,306	0.02%
2022/02/17	1	70.00	0	0.00	70.30	1	5,349	0.02%
2022/02/16	7	69.59	0	0.00	69.80	7	5,368	0.13%
2022/02/15	4	69.30	0	0.00	69.10	4	5,457	0.07%
2022/02/14	1	69.30	0	0.00	69.60	1	5,494	0.02%
2022/02/10	1	70.60	0	0.00	70.80	1	5,540	0.02%
2022/01/26	14	69.66	8	69.34	69.30	6	5,489	0.11%
2022/01/25	2	70.10	3	69.80	69.90	-1	5,829	-0.02%
2022/01/24	5	70.40	13	70.26	70.80	-8	5,792	-0.14%
2022/01/21	1	70.50	3	69.93	70.40	-2	5,745	-0.03%
2022/01/20	7	70.93	0	0.00	70.90	7	5,651	0.12%
2022/01/19	5	70.60	18	70.72	71.00	-13	5,613	-0.23%
2022/01/18	7	69.66	36	70.41	70.40	-29	5,451	-0.53%
2022/01/17	3	69.00	0	0.00	69.00	3	5,157	0.06%
2022/01/14	0	0.00	4	69.53	69.00	-4	5,171	-0.08%
2022/01/13	2	69.15	1	69.10	69.30	1	5,198	0.02%
2022/01/12	0	0.00	1	68.80	69.30	-1	5,218	-0.02%
2022/01/11	0	0.00	2	69.00	69.10	-2	5,242	-0.04%
2022/01/10	2	68.60	0	0.00	68.80	2	5,236	0.04%
2022/01/07	0	0.00	1.1	68.72	69.10	-1.1	5,255	-0.02%
2022/01/06	0	0.00	5	68.94	69.30	-5	5,247	-0.10%
2022/01/05	0	0.00	3	68.80	68.90	-3	5,207	-0.06%
2022/01/04	4	68.55	0	0.00	68.30	4	5,251	0.08%
2022/01/03	0	0.00	1	69.10	68.90	-1	5,199	-0.02%
2021/12/30	1	69.00	1	69.00	69.10	0	5,216	0.00%
2021/12/29	1	69.30	0	0.00	69.30	1	5,230	0.02%
2021/12/27	1	68.90	10	68.90	69.00	-9	5,221	-0.17%
2021/12/24	1	68.50	0	0.00	68.70	1	5,246	0.02%
2021/12/23	0	0.00	2	68.60	68.70	-2	5,275	-0.04%
2021/12/21	0	0.00	25	68.50	68.70	-25	5,306	-0.47%
2021/12/20	0	0.00	0.2	68.40	68.50	-0.2	5,312	0.00%
2021/12/17	2	67.90	5	68.02	68.20	-3	5,402	-0.06%
2021/12/15	16	67.36	2	67.30	67.70	14	5,462	0.26%
2021/12/13	0	0.00	0.1	67.80	67.40	-0.1	5,502	0.00%
2021/12/09	2	67.50	0	0.00	68.00	2	5,482	0.04%
2021/12/08	0	0.00	4	67.20	67.10	-4	5,438	-0.07%
2021/12/06	0	0.00	2	66.10	66.90	-2	5,381	-0.04%
2021/12/03	1	66.50	0	0.00	66.40	1	5,382	0.02%
2021/12/01	2	66.65	0	0.00	66.90	2	5,259	0.04%
2021/11/30	3	66.80	10	66.90	66.60	-7	5,250	-0.13%
2021/11/29	2	67.00	0	67.20	67.00	2	5,112	0.04%
2021/11/25	8	67.74	0	0.00	67.80	8	5,201	0.15%
2021/11/24	1	68.30	0	0.00	68.10	1	5,184	0.02%
2021/11/23	19	68.25	2	68.60	68.30	17	5,190	0.33%
2021/11/22	8	68.30	1	68.60	68.20	7	5,195	0.13%
2021/11/19	2	68.40	3	68.10	68.10	-1	5,249	-0.02%
2021/11/18	2	68.10	3	68.33	68.30	-1	5,245	-0.02%
2021/11/17	3	68.70	0	0.00	68.00	3	5,224	0.06%
2021/11/16	4	68.05	5	68.30	68.40	-1	5,203	-0.02%
2021/11/15	1.2	68.42	4	67.90	68.00	-2.8	5,251	-0.05%
2021/11/12	0	0.00	2	67.40	67.70	-2	5,276	-0.04%
2021/11/10	0	0.00	2	68.50	68.40	-2	5,304	-0.04%
2021/11/09	0	0.00	2.9	68.91	69.00	-2.9	5,375	-0.05%
2021/11/08	1	68.20	0	0.00	68.50	1	5,461	0.02%
2021/11/05	1	68.60	1	68.60	69.00	0	5,496	0.00%
2021/11/04	4	69.25	11	69.30	69.30	-7	5,483	-0.13%
2021/11/03	17	69.55	0	0.00	69.50	17	5,504	0.31%
2021/11/02	5	69.84	30	70.00	69.30	-25	5,477	-0.46%
2021/11/01	4	67.50	0	0.00	68.10	4	5,329	0.08%
2021/10/26	0	0.00	0	67.70	67.90	0	5,448	0.00%
2021/10/20	0	0.00	16	67.93	67.80	-16	5,599	-0.29%
2021/10/15	0	0.00	3	67.50	67.70	-3	5,681	-0.05%
2021/10/13	0	0.00	3.1	67.60	67.80	-3.1	5,744	-0.05%
2021/10/08	0	0.00	5	66.90	66.80	-5	5,786	-0.09%
2021/10/07	6	67.03	7	67.00	66.80	-1	5,886	-0.02%
2021/10/06	0	0.00	1	66.50	66.50	-1	6,001	-0.02%
2021/10/05	10	66.00	6	66.18	66.40	4	6,142	0.07%
2021/10/04	0	0.00	3	66.90	66.10	-3	6,293	-0.05%
2021/10/01	6	66.05	0	0.00	66.00	6	6,320	0.09%
2021/09/30	0	0.00	3	66.10	67.00	-3	6,337	-0.05%
2021/09/29	3	65.50	0	0.00	65.80	3	6,376	0.05%
2021/09/27	1	67.00	0	0.00	67.20	1	6,647	0.02%
2021/09/24	0	0.00	2	67.30	67.10	-2	6,925	-0.03%
2021/09/23	0	0.00	5	66.08	66.10	-5	7,370	-0.07%
2021/09/22	1	64.50	0	0.00	65.60	1	7,624	0.01%
2021/09/17	1	65.20	1	64.90	64.70	0	7,717	0.00%
2021/09/16	0.1	64.90	0	0.00	64.90	0.1	7,809	0.00%
2021/09/13	3	65.00	0	0.00	65.20	3	8,176	0.04%
2021/09/10	0	0.00	7.5	64.99	65.00	-7.5	8,303	-0.09%
2021/09/09	0.1	64.20	0	0.00	64.20	0.1	8,495	0.00%
2021/09/08	1	64.40	1	64.30	64.40	0	8,506	0.00%
2021/09/06	0	0.00	1.4	65.35	65.30	-1.4	8,622	-0.02%
2021/09/03	3	64.90	2	65.00	65.30	1	8,711	0.01%
2021/09/01	15	65.19	3	64.93	64.90	12	8,760	0.14%
2021/08/31	1	64.80	1	64.90	64.80	0	8,750	0.00%
2021/08/30	2	64.35	0	0.00	64.60	2	8,683	0.02%
2021/08/27	3	64.50	5	64.50	64.70	-2	8,706	-0.02%
2021/08/25	5	64.30	2	64.50	64.30	3	8,778	0.03%
2021/08/24	1	64.80	5	64.80	64.90	-4	8,764	-0.05%
2021/08/23	2	64.50	0	0.00	64.50	2	8,846	0.02%
2021/08/19	3.1	64.00	11	64.20	64.50	-8	9,122	-0.09%
2021/08/18	9	63.77	1	64.10	64.10	8	9,144	0.09%
2021/08/17	3	64.00	0	0.00	64.50	3	9,221	0.03%
2021/08/16	2	64.55	0	0.00	64.50	2	9,212	0.02%
2021/08/13	4.1	66.20	1	65.80	65.70	3.1	9,230	0.03%
2021/08/12	4	66.73	4	66.95	66.60	0	9,300	0.00%
2021/08/11	1	67.70	1	68.10	67.80	0	9,333	0.00%
2021/08/10	0.3	67.57	0	0.00	68.00	0.3	9,357	0.00%
2021/08/09	4	67.50	30	67.50	67.50	-26	9,527	-0.27%
2021/08/06	3	68.23	1	68.00	68.30	2	9,564	0.02%
2021/08/05	1	68.60	4	68.70	68.80	-3	9,788	-0.03%
2021/08/04	1	66.80	12	67.18	67.20	-11	10,213	-0.11%
2021/08/03	5	66.96	16	67.10	67.10	-11	10,434	-0.11%
2021/08/02	0	0.00	10	67.10	67.10	-10	10,492	-0.10%
2021/07/30	6	67.15	0	0.00	67.30	6	10,571	0.06%
2021/07/29	6	67.35	0	0.00	67.60	6	10,767	0.06%
2021/07/28	2	67.35	3	67.70	67.80	-1	10,891	-0.01%
2021/07/27	1	67.40	0	0.00	68.00	1	11,112	0.01%
2021/07/26	5	66.72	0	0.00	66.90	5	11,257	0.04%
2021/07/23	16	66.89	0	0.00	66.80	16	11,392	0.14%
2021/07/22	3	67.00	0	0.00	67.10	3	11,465	0.03%
2021/07/21	16	67.01	44	67.13	67.20	-28	11,550	-0.24%
2021/07/20	0	0.00	15	67.30	67.20	-15	11,656	-0.13%
2021/07/16	0	0.00	1	67.90	68.00	-1	12,296	-0.01%
2021/07/15	4	67.93	7	67.94	67.90	-3	12,418	-0.02%
2021/07/14	2	67.50	1	67.70	67.80	1	12,453	0.01%
2021/07/13	0	0.00	2	68.05	68.00	-2	12,488	-0.02%
2021/07/12	2	67.20	1	67.40	66.90	1	12,472	0.01%
2021/07/09	11	67.56	1	67.40	67.60	10	12,388	0.08%
2021/07/08	1	68.10	1	68.10	68.10	0	12,472	0.00%
2021/07/07	13	68.00	3	68.13	68.30	10	12,569	0.08%
2021/07/06	0.2	69.00	0	0.00	68.30	0.2	12,718	0.00%
2021/07/05	3	68.00	0	68.20	68.70	3	12,813	0.02%
2021/07/02	4	67.93	0	0.00	68.00	4	12,858	0.03%
2021/07/01	11	68.43	0.2	68.70	68.30	10.8	12,921	0.08%
2021/06/30	20	68.74	4	68.80	68.80	16	12,878	0.12%
2021/06/29	20	73.76	8	73.89	73.70	12	12,478	0.10%
2021/06/28	3	74.10	14	74.01	74.00	-11	12,325	-0.09%
2021/06/25	1	74.50	5	74.70	74.50	-4	12,356	-0.03%
2021/06/24	7	74.77	1	74.50	74.50	6	12,490	0.05%
2021/06/23	0	0.00	29	74.39	74.60	-29	13,119	-0.22%
2021/06/22	3	74.80	4	74.48	74.30	-1	13,325	-0.01%
2021/06/18	25.2	74.68	39	74.43	74.70	-13.8	13,457	-0.10%
2021/06/17	0	0.00	1	74.00	74.00	-1	13,494	-0.01%
2021/06/16	5	73.60	3	73.67	73.80	2	13,793	0.01%
2021/06/15	0	72.40	0	0.00	73.00	0	14,090	0.00%
2021/06/11	2	72.60	2	72.60	72.30	0	14,259	0.00%
2021/06/09	1	73.00	0	0.00	72.70	1	14,498	0.01%
2021/06/08	1	73.10	2	73.30	73.50	-1	14,816	-0.01%
2021/06/04	10	73.50	0	0.00	73.40	10	15,470	0.06%
2021/06/03	1	73.50	1	73.70	73.50	0	15,584	0.00%
2021/06/01	5	73.60	10	73.70	73.80	-5	15,892	-0.03%
2021/05/31	0	0.00	6	73.07	73.50	-6	15,999	-0.04%
2021/05/28	0	0.00	2	73.20	73.20	-2	16,099	-0.01%
2021/05/27	0	0.00	37	73.11	73.20	-37	16,226	-0.23%
2021/05/26	10	73.02	1	73.20	73.30	9	16,505	0.05%
2021/05/25	0	0.00	22	72.74	72.90	-22	16,687	-0.13%
2021/05/21	2	72.85	7	72.80	72.50	-5	16,964	-0.03%
2021/05/20	1	72.20	4	72.05	72.10	-3	17,089	-0.02%
2021/05/19	9	71.19	2	71.10	71.50	7	17,153	0.04%
2021/05/18	0	0.00	1	70.20	70.20	-1	17,358	-0.01%
2021/05/17	1	68.80	1	68.40	68.40	0	17,964	0.00%
2021/05/14	3.1	70.30	1	70.30	70.60	2.1	17,941	0.01%
2021/05/13	5	70.14	5	70.12	70.10	0	18,054	0.00%
2021/05/12	15.1	71.33	27.2	71.14	71.10	-12.1	17,959	-0.07%
2021/05/11	4	69.65	21	69.70	69.30	-17	17,558	-0.10%
2021/05/10	3	70.57	0	0.00	70.60	3	17,580	0.02%
2021/05/07	2	70.90	10	70.80	71.10	-8	18,197	-0.04%
2021/05/06	13	70.12	1.3	71.01	69.70	11.7	19,274	0.06%
2021/05/05	8	70.99	2	71.30	70.80	6	19,804	0.03%
2021/05/04	26.1	71.22	2	70.95	71.50	24.1	20,037	0.12%
2021/05/03	19.1	72.45	7.2	72.52	72.20	11.8	20,055	0.06%
2021/04/29	19	73.83	8	73.81	73.60	11	20,347	0.05%
2021/04/28	11	73.82	7	73.70	73.60	4	20,672	0.02%
2021/04/27	3.1	73.24	1	73.50	73.30	2.1	21,355	0.01%
2021/04/26	8	73.74	0	0.00	73.60	8	21,679	0.04%
2021/04/23	43	74.07	2	74.20	73.90	41	22,419	0.18%
2021/04/22	18	75.05	30	74.85	74.10	-12	24,604	-0.05%
2021/04/21	12	73.95	2	74.00	74.30	10	25,484	0.04%
2021/04/20	21	73.51	10	73.80	74.00	11	26,144	0.04%
2021/04/19	3	73.80	3	73.73	73.80	0	26,288	0.00%
2021/04/16	22.2	73.32	7	73.50	73.50	15.2	26,368	0.06%
2021/04/15	7	72.99	0	0.00	73.00	7	26,429	0.03%
2021/04/14	7.1	72.89	0	0.00	73.20	7.1	26,434	0.03%
2021/04/13	4	72.80	7	72.73	72.50	-3	26,365	-0.01%
2021/04/12	11	72.73	0	73.00	72.70	11	26,479	0.04%
2021/04/09	32	73.88	11	73.66	73.30	21	26,461	0.08%
2021/04/08	7.1	73.77	3	73.27	73.60	4.1	26,327	0.02%
2021/04/07	5	72.74	0	0.00	72.80	5	26,181	0.02%
2021/04/06	17	73.34	3	73.40	73.00	14	26,030	0.05%
2021/04/01	1.3	73.62	3	73.93	73.50	-1.7	25,829	-0.01%
2021/03/31	3	74.07	4	74.00	74.10	-1	25,726	0.00%
2021/03/30	5	73.50	0	0.00	73.70	5	25,623	0.02%
2021/03/29	11.2	73.58	1	73.60	73.60	10.2	25,510	0.04%
2021/03/26	73.7	73.64	18	73.88	73.80	55.7	25,357	0.22%
2021/03/25	20	75.04	4	75.10	75.70	16	24,820	0.06%
2021/03/24	4.1	74.37	3	74.37	74.20	1.1	24,692	0.00%
2021/03/23	6	73.90	15	73.30	74.00	-9	24,594	-0.04%
2021/03/22	17.1	74.11	1	74.20	74.00	16.1	24,491	0.07%
2021/03/19	26.2	74.13	10	73.90	75.00	16.2	24,545	0.07%
2021/03/18	10	73.91	28	74.04	74.30	-18	24,358	-0.07%
2021/03/17	15	72.29	2	72.10	72.30	13	24,366	0.05%
2021/03/16	8.2	71.95	2	71.70	71.50	6.2	24,370	0.03%
2021/03/15	10	71.21	8	70.95	71.50	2	24,405	0.01%
2021/03/12	12	71.08	4.1	71.30	71.40	8	24,426	0.03%
2021/03/11	40.1	71.69	8	71.44	72.00	32.1	24,483	0.13%
2021/03/10	8	74.31	13	74.19	73.90	-5	23,998	-0.02%
2021/03/09	26	73.27	14.1	73.16	72.80	11.9	23,975	0.05%
2021/03/08	17.1	73.79	34	73.53	73.20	-16.9	23,979	-0.07%
2021/03/05	31.1	73.71	5.2	73.67	73.50	25.9	23,936	0.11%
2021/03/04	23	74.38	2	74.60	74.30	21	23,982	0.09%
2021/03/03	6	74.65	16.1	75.03	75.50	-10.1	23,918	-0.04%
2021/03/02	9	74.29	2	74.45	73.90	7	23,861	0.03%
2021/02/26	81	74.78	1	75.00	74.60	80	23,754	0.34%
2021/02/25	3	76.63	72	76.24	75.90	-69	23,456	-0.29%
2021/02/24	107	76.08	11	76.34	76.00	96	23,325	0.41%	大買/
2021/02/23	51	75.06	4	75.00	75.10	47	23,270	0.20%
2021/02/22	25	75.87	0	0.00	75.80	25	23,118	0.11%
2021/02/19	29	75.31	13	75.80	76.10	16	22,985	0.07%
2021/02/18	42.1	75.47	23	75.56	75.40	19.1	22,853	0.08%
2021/02/17	56.5	75.46	20	75.51	75.20	36.5	22,678	0.16%
2021/02/05	21	78.56	10	78.39	78.40	11	22,274	0.05%
2021/02/04	13	78.93	18.1	78.82	78.90	-5.1	22,157	-0.02%
2021/02/03	5	78.28	1	78.10	78.20	4	22,161	0.02%
2021/02/02	26	78.38	3	78.40	78.10	23	22,341	0.10%
2021/02/01	18	77.93	6.1	77.95	78.00	11.9	22,368	0.05%
2021/01/29	33	81.77	39	79.19	78.40	-6	22,106	-0.03%
2021/01/28	60	81.79	147	81.74	81.50	-87	21,406	-0.41%	大賣/
2021/01/27	8	80.65	152	80.06	81.10	-144	20,213	-0.71%	大賣/鉅額交易
2021/01/26	31.1	78.43	23	78.11	77.70	8.1	19,412	0.04%
2021/01/25	11	77.58	37	77.65	78.00	-26	19,027	-0.14%
2021/01/22	19.1	75.68	77	77.15	77.60	-57.9	18,789	-0.31%
2021/01/21	15	77.08	11.2	77.69	77.00	3.8	18,280	0.02%
2021/01/20	24.1	76.92	5	77.88	76.00	19.1	17,816	0.11%
2021/01/19	8	78.96	9	79.03	79.00	-1	17,029	-0.01%
2021/01/18	20	78.67	23	78.65	79.00	-3	16,570	-0.02%
2021/01/15	51.3	81.80	57	81.45	80.40	-5.7	15,678	-0.04%
2021/01/14	18	76.65	48	77.21	77.90	-30	13,423	-0.22%
2021/01/13	24	69.75	73	70.27	70.90	-49	12,034	-0.41%
2021/01/12	7.1	67.05	4	67.77	67.50	3.1	11,175	0.03%
2021/01/11	5	66.88	0	0.00	67.30	5	10,964	0.05%
2021/01/08	3	67.27	0	0.00	67.40	3	10,765	0.03%
2021/01/07	8	66.79	5	66.72	66.80	3	10,613	0.03%
2021/01/06	11	67.16	0	0.00	66.70	11	10,633	0.10%
2021/01/05	101	67.04	20	66.80	66.80	81	10,501	0.77%	大買/
2021/01/04	22	66.90	7	68.04	68.00	15	10,269	0.15%
2020/12/31	60.5	67.22	6	67.40	67.30	54.5	10,070	0.54%
2020/12/30	0	0.00	2	66.75	67.50	-2	10,034	-0.02%
2020/12/29	2	67.60	0	0.00	67.10	2	9,957	0.02%
2020/12/28	11	68.17	1	67.90	68.00	10	9,906	0.10%
2020/12/25	4	67.58	0	0.00	67.80	4	9,956	0.04%
2020/12/24	1	66.70	5	66.80	66.80	-4	9,924	-0.04%
2020/12/23	2	66.05	0	0.00	66.80	2	9,889	0.02%
2020/12/22	2	66.60	2.5	66.13	66.20	-0.5	9,905	0.00%
2020/12/21	5	65.30	6	65.60	66.20	-1	9,896	-0.01%
2020/12/18	7	67.34	0	0.00	66.70	7	9,762	0.07%
2020/12/17	40	67.76	0	0.00	67.90	40	9,618	0.42%
2020/12/16	0	0.00	2	68.30	68.50	-2	9,602	-0.02%
2020/12/15	16	67.58	1	67.40	67.30	15	9,669	0.16%
2020/12/14	5.5	70.61	1	69.90	69.60	4.5	9,443	0.05%
2020/12/11	23	70.27	16	70.36	69.90	7	9,331	0.07%
2020/12/10	73	69.02	4	69.03	69.40	69	8,938	0.77%
2020/12/09	5	68.90	5	69.18	69.40	0	8,781	0.00%
2020/12/08	13	68.48	23	68.45	68.40	-10	8,606	-0.12%
2020/12/07	22	67.99	112	68.80	68.80	-90	8,455	-1.06%	大賣/
2020/12/04	2	66.45	1	66.70	66.60	1	8,094	0.01%
2020/12/03	32	66.27	0	0.00	66.10	32	8,018	0.40%
2020/12/02	2	66.45	2	66.50	66.40	0	7,971	0.00%
2020/12/01	2	65.30	1	65.50	65.50	1	7,857	0.01%
2020/11/30	2.7	66.58	17	66.09	65.30	-14.3	7,741	-0.18%
2020/11/27	2	66.50	15	66.60	66.50	-13	7,551	-0.17%
2020/11/26	0	0.00	5	66.40	66.50	-5	7,521	-0.07%
2020/11/25	1	66.30	26	65.79	65.90	-25	7,510	-0.33%
2020/11/24	5	66.18	33	66.18	66.20	-28	7,477	-0.37%
2020/11/23	5	65.80	6	65.77	65.90	-1	7,358	-0.01%
2020/11/20	6	65.87	6	65.63	65.60	0	7,246	0.00%
2020/11/19	2	65.10	1	65.20	65.00	1	7,129	0.01%
2020/11/18	1	65.10	3	65.23	65.30	-2	7,205	-0.03%
2020/11/17	2	64.80	0	0.00	65.00	2	7,243	0.03%
2020/11/16	2	64.90	12	65.02	65.00	-10	7,368	-0.14%
2020/11/13	3	63.83	14	63.98	64.10	-11	7,365	-0.15%
2020/11/12	0	0.00	2	62.25	62.30	-2	7,281	-0.03%
2020/11/11	2	62.00	31	61.56	62.50	-29	7,841	-0.37%
2020/11/10	32	60.33	1	60.40	60.30	31	8,501	0.36%
2020/11/09	69	62.66	14	61.88	60.90	55	8,160	0.67%
2020/11/06	11	62.28	2	62.50	62.20	9	7,951	0.11%
2020/11/03	6	62.47	0	0.00	62.40	6	8,181	0.07%
2020/10/30	1	61.50	0	0.00	61.50	1	8,537	0.01%
2020/10/28	10	62.60	0	0.00	62.30	10	8,639	0.12%
2020/10/26	1	62.20	1	62.50	62.30	0	8,767	0.00%
2020/10/22	11	62.23	0	0.00	62.30	11	8,865	0.12%
2020/10/20	11	63.25	0	0.00	63.50	11	8,922	0.12%
2020/10/19	5	63.50	0	0.00	63.50	5	8,992	0.06%
2020/10/15	12	63.43	0	0.00	63.10	12	9,382	0.13%
2020/10/14	1	63.80	2	64.45	63.70	-1	9,365	-0.01%
2020/10/13	0	0.00	1	63.80	64.20	-1	9,314	-0.01%
2020/10/06	0	0.00	1	63.70	63.80	-1	9,513	-0.01%
2020/10/05	1	63.30	0	0.00	63.20	1	9,602	0.01%
2020/09/30	0.4	63.80	2	63.80	63.80	-1.6	9,703	-0.02%
2020/09/29	1	62.90	10	63.10	62.90	-9	9,763	-0.09%
2020/09/25	10	61.70	0	0.00	61.30	10	9,978	0.10%
2020/09/24	2	61.90	1	62.40	61.50	1	10,068	0.01%
2020/09/23	3	63.13	0	0.00	63.00	3	10,071	0.03%
2020/09/22	2	63.20	0	0.00	63.20	2	10,826	0.02%
2020/09/21	0	0.00	5	64.66	64.20	-5	11,198	-0.04%
2020/09/18	0.3	65.50	0	0.00	65.60	0.3	11,465	0.00%
2020/09/17	3	64.20	0	0.00	63.90	3	11,566	0.03%
2020/09/16	4	63.93	4	64.20	64.00	0	11,769	0.00%
2020/09/15	0	0.00	11	64.11	63.90	-11	11,987	-0.09%
2020/09/14	1	63.00	1	63.80	63.80	0	12,033	0.00%
2020/09/11	3	62.60	3	62.70	62.80	0	12,060	0.00%
2020/09/10	1	63.20	2	63.20	62.80	-1	12,134	-0.01%
2020/09/09	1	63.00	2	63.00	63.20	-1	12,278	-0.01%
2020/09/08	4	62.93	0	0.00	63.10	4	12,530	0.03%
2020/09/07	7	63.10	0	0.00	62.90	7	12,889	0.05%
2020/09/04	0	0.00	3	63.20	63.60	-3	12,959	-0.02%
2020/09/03	2	64.00	1	63.60	63.70	1	13,012	0.01%
2020/09/02	1	63.70	0	0.00	63.70	1	13,103	0.01%
2020/09/01	6	63.30	1	63.20	63.50	5	13,101	0.04%
2020/08/31	0	0.00	1	62.90	62.50	-1	13,183	-0.01%
2020/08/28	15	63.23	18	63.28	62.90	-3	13,242	-0.02%
2020/08/27	10	63.70	0	0.00	63.90	10	13,210	0.08%
2020/08/26	1	63.30	0	0.00	63.60	1	13,311	0.01%
2020/08/25	10	63.75	0	0.00	63.80	10	13,476	0.07%
2020/08/24	15	63.20	5	63.40	63.30	10	13,484	0.07%
2020/08/21	37.9	64.88	10	65.20	64.40	27.9	13,382	0.21%
2020/08/20	41	64.41	7	64.07	64.00	34	13,352	0.25%
2020/08/19	7	66.87	0	0.00	66.60	7	13,179	0.05%
2020/08/18	10	68.37	101	67.90	67.70	-91	13,092	-0.70%	大賣/
2020/08/17	17	68.60	29	68.33	69.10	-12	13,050	-0.09%
2020/08/14	30	65.40	57	66.20	66.70	-27	12,536	-0.22%
2020/08/12	0	0.00	1	62.40	62.10	-1	11,973	-0.01%
2020/08/11	0	0.00	1	62.20	62.00	-1	12,059	-0.01%
2020/08/10	0	0.00	2	63.70	63.60	-2	12,418	-0.02%
2020/08/07	2	63.40	6	63.53	63.60	-4	12,421	-0.03%
2020/08/06	11	63.80	5	64.08	64.00	6	12,425	0.05%
2020/08/05	7	63.79	2	64.15	63.40	5	12,453	0.04%
2020/08/04	0	0.00	20	63.75	63.80	-20	12,389	-0.16%
2020/08/03	2	62.10	1	62.00	62.10	1	12,256	0.01%
2020/07/31	2	61.70	0	0.00	61.70	2	12,209	0.02%
2020/07/30	6	60.30	5	60.90	61.30	1	12,140	0.01%
2020/07/29	2	60.50	1	60.60	60.10	1	12,083	0.01%
2020/07/28	6	60.78	2	60.90	60.60	4	12,092	0.03%
2020/07/27	5	60.80	0	0.00	60.40	5	12,154	0.04%
2020/07/24	11	62.17	5	61.00	61.20	6	12,241	0.05%
2020/07/23	10	62.40	4	61.98	62.20	6	12,237	0.05%
2020/07/22	3	61.90	5	61.90	61.90	-2	12,201	-0.02%
2020/07/21	10	61.26	1	61.20	61.20	9	12,219	0.07%
2020/07/20	4	61.68	2	61.90	61.50	2	12,115	0.02%
2020/07/17	56	64.10	0	0.00	64.00	56	11,970	0.47%
2020/07/15	2	64.00	1	63.90	63.90	1	12,107	0.01%
2020/07/14	0	0.00	1	64.60	64.70	-1	12,193	-0.01%
2020/07/13	14	64.11	10	64.60	64.80	4	12,260	0.03%
2020/07/10	3	64.17	0	0.00	63.70	3	12,339	0.02%
2020/07/09	6	64.80	0	0.00	64.80	6	12,411	0.05%
2020/07/08	7	65.10	0	0.00	65.10	7	12,351	0.06%
2020/07/07	18	65.66	1	65.60	65.60	17	12,272	0.14%
2020/07/06	13	66.32	14	66.86	66.50	-1	12,140	-0.01%
2020/07/03	29	66.06	10	66.10	66.10	19	12,122	0.16%
2020/07/02	1	65.30	17	65.30	65.30	-16	12,087	-0.13%
2020/07/01	2	64.60	8	64.55	64.50	-6	12,103	-0.05%
2020/06/30	50	64.55	10	64.00	64.00	40	12,039	0.33%
2020/06/29	26	69.99	1	69.80	69.80	25	11,418	0.22%
2020/06/24	17	70.19	7	70.43	70.10	10	11,148	0.09%
2020/06/23	12	70.88	10	70.22	70.00	2	11,187	0.02%
2020/06/22	15.3	70.00	7	70.27	70.10	8.3	10,980	0.08%
2020/06/19	0	0.00	2	68.90	68.80	-2	10,829	-0.02%
2020/06/18	0	0.00	16	68.86	68.90	-16	10,687	-0.15%
2020/06/17	22	68.25	1	68.20	68.60	21	10,682	0.20%
2020/06/16	12	68.73	17	68.86	68.60	-5	10,759	-0.05%
2020/06/15	33	68.47	1	68.80	67.80	32	10,819	0.30%
2020/06/12	5	68.52	0	0.00	69.10	5	10,733	0.05%
2020/06/11	4	68.48	24	69.06	67.80	-20	10,583	-0.19%
2020/06/10	0	0.00	9	66.87	67.00	-9	10,270	-0.09%
2020/06/09	8	66.10	1	66.70	66.00	7	10,382	0.07%
2020/06/08	3	66.80	22	66.83	66.80	-19	10,395	-0.18%
2020/06/05	12	66.17	6	66.12	66.30	6	10,372	0.06%
2020/06/04	6	66.65	3	66.67	66.40	3	10,458	0.03%
2020/06/03	16	66.36	11	66.37	66.10	5	10,478	0.05%
2020/06/02	1	64.80	1	65.10	65.10	0	10,380	0.00%
2020/06/01	9	64.00	21	64.14	64.20	-12	10,357	-0.12%
2020/05/29	5	63.00	11	62.81	64.50	-6	10,339	-0.06%
2020/05/28	19	61.56	0	0.00	61.50	19	10,282	0.18%
2020/05/27	1	62.00	4	62.18	62.00	-3	10,402	-0.03%
2020/05/26	14	62.00	18	62.22	62.00	-4	10,471	-0.04%
2020/05/25	3	61.60	0	0.00	61.50	3	10,386	0.03%
2020/05/22	5	61.00	0	0.00	60.70	5	10,385	0.05%
2020/05/21	27	61.00	0	0.00	60.60	27	10,324	0.26%
2020/05/20	12	61.38	0	0.00	61.00	12	10,203	0.12%
2020/05/19	5	61.86	0	0.00	61.10	5	10,136	0.05%
2020/05/18	1	62.90	5	62.90	63.00	-4	9,912	-0.04%
2020/05/15	26	62.52	10	62.31	62.60	16	9,872	0.16%
2020/05/14	1	65.70	1	66.20	66.00	0	9,435	0.00%
2020/05/12	7	66.21	0	0.00	66.00	7	9,318	0.08%
2020/05/11	3	66.87	6	67.20	66.90	-3	9,223	-0.03%
2020/05/08	0	0.00	12	66.03	66.30	-12	9,157	-0.13%
2020/05/07	1	65.60	0	0.00	65.30	1	9,155	0.01%
2020/05/06	3	65.03	0	0.00	65.00	3	9,143	0.03%
2020/05/05	0	0.00	5	65.80	65.30	-5	9,168	-0.05%
2020/05/04	21	65.07	0	0.00	64.90	21	9,171	0.23%
2020/04/30	0	0.00	27	66.10	66.10	-27	9,167	-0.29%
2020/04/29	13	65.92	2	66.20	65.50	11	9,145	0.12%
2020/04/28	1	65.80	13	65.75	65.90	-12	9,085	-0.13%
2020/04/27	2	65.90	3	65.83	65.40	-1	9,228	-0.01%
2020/04/23	14	63.55	1	64.30	64.40	13	9,083	0.14%
2020/04/22	1	62.90	0	0.00	63.10	1	8,999	0.01%
2020/04/21	1	63.60	0	0.00	63.20	1	8,908	0.01%
2020/04/16	5	64.40	0	0.00	65.00	5	8,673	0.06%
2020/04/14	1	63.30	2	63.60	63.70	-1	8,529	-0.01%
2020/04/08	0	0.00	23	62.66	62.50	-23	8,461	-0.27%
2020/04/07	7	62.30	6	61.90	61.80	1	8,374	0.01%
2020/04/06	0	0.00	2	61.40	61.60	-2	8,244	-0.02%
2020/04/01	11	58.95	23	59.00	58.40	-12	8,028	-0.15%
2020/03/31	10	58.76	30	60.20	58.00	-20	7,929	-0.25%
2020/03/30	45	59.50	0	0.00	59.30	45	7,705	0.58%
2020/03/27	12	60.18	9	60.42	60.10	3	7,575	0.04%
2020/03/26	18	53.96	18	55.30	55.10	0	7,245	0.00%
2020/03/25	0	0.00	32	54.93	54.90	-32	7,265	-0.44%
2020/03/20	0	0.00	1	52.20	51.80	-1	7,335	-0.01%
2020/03/19	2	47.73	6	48.40	48.10	-4	7,245	-0.06%
2020/03/18	2	50.80	0	0.00	50.30	2	7,137	0.03%
2020/03/16	23	53.70	0	0.00	52.60	23	7,083	0.32%
2020/03/13	1	52.60	15	53.83	55.30	-14	7,017	-0.20%
2020/03/12	7	58.17	7	58.80	56.80	0	6,839	0.00%
2020/03/10	15	60.27	7	60.74	60.30	8	6,727	0.12%
2020/03/09	5	60.30	5	61.00	61.30	0	6,612	0.00%
2020/03/06	5	61.80	0	0.00	61.30	5	6,580	0.08%
2020/03/04	1	62.00	0	0.00	61.60	1	6,685	0.01%
2020/03/03	2	61.00	3	61.23	61.00	-1	6,584	-0.02%
2020/03/02	1	60.50	0	0.00	60.30	1	6,503	0.02%
2020/02/27	12	63.54	0	0.00	62.70	12	6,430	0.19%
2020/02/24	2	64.60	0	0.00	64.50	2	6,523	0.03%
2020/02/20	0	0.00	10	66.50	66.30	-10	6,815	-0.15%
2020/02/19	0	0.00	12	66.88	66.70	-12	6,893	-0.17%
2020/02/18	1	64.90	1	65.60	66.00	0	6,983	0.00%
2020/02/14	1	66.00	2	66.20	66.20	-1	7,735	-0.01%
2020/02/13	0	0.00	10	65.75	65.40	-10	8,226	-0.12%
2020/02/11	0	0.00	1	65.40	65.50	-1	9,655	-0.01%
2020/02/10	1	65.30	0	0.00	64.70	1	9,654	0.01%
2020/02/06	1	66.00	0	0.00	66.60	1	9,648	0.01%
2020/02/05	1	64.30	0	0.00	64.80	1	9,685	0.01%
2020/02/04	2	64.40	3	65.00	64.80	-1	9,735	-0.01%
2020/02/03	1	64.00	0	0.00	63.90	1	9,818	0.01%
2020/01/31	0	0.00	26	63.99	63.60	-26	9,843	-0.26%
2020/01/30	8	63.05	5	62.70	62.80	3	9,970	0.03%
2020/01/20	1	67.90	0	0.00	68.00	1	9,796	0.01%
2020/01/15	2	68.40	0	0.00	68.20	2	9,888	0.02%
2020/01/14	0	0.00	2	69.00	69.10	-2	9,932	-0.02%
2020/01/10	2	67.00	0	0.00	67.00	2	10,257	0.02%
2020/01/09	1	68.00	60	67.00	67.40	-59	10,402	-0.57%
2020/01/08	6	67.17	5	67.82	67.70	1	10,386	0.01%
2020/01/07	0	0.00	8	67.46	68.30	-8	10,325	-0.08%
2020/01/06	3	66.93	1	67.60	66.80	2	10,281	0.02%
2020/01/03	12	68.43	0	0.00	68.20	12	10,280	0.12%
2020/01/02	8	68.33	2	68.60	68.60	6	10,267	0.06%
2019/12/26	5	69.10	0	0.00	69.20	5	10,324	0.05%
2019/12/25	1	69.20	0	0.00	69.30	1	10,395	0.01%
2019/12/23	0	0.00	10	70.25	69.80	-10	10,403	-0.10%
2019/12/19	1	70.40	2	70.85	70.20	-1	10,340	-0.01%
2019/12/18	0	0.00	7.2	70.39	71.10	-7.2	10,264	-0.07%
2019/12/17	0	0.00	1	69.00	69.80	-1	10,110	-0.01%
2019/12/16	5	69.20	2	70.00	68.70	3	10,061	0.03%
2019/12/13	1	68.30	8	68.77	68.80	-7	10,081	-0.07%
2019/12/12	1	69.40	9	69.23	69.00	-8	10,022	-0.08%
2019/12/09	2	68.80	0	0.00	68.40	2	9,870	0.02%
2019/12/06	7	68.83	1	69.00	69.00	6	9,834	0.06%
2019/12/05	0	0.00	5	69.30	68.80	-5	9,812	-0.05%
2019/12/03	0	0.00	7	68.96	69.10	-7	9,735	-0.07%
2019/12/02	9	67.27	1	67.20	67.50	8	9,595	0.08%
2019/11/29	6	68.08	10	68.70	68.00	-4	9,533	-0.04%
2019/11/28	5	69.30	0	0.00	69.50	5	9,419	0.05%
2019/11/27	0	0.00	5	69.90	69.70	-5	9,548	-0.05%
2019/11/26	0	0.00	1	70.10	70.20	-1	9,489	-0.01%
2019/11/25	0	0.00	2	69.90	69.90	-2	9,335	-0.02%
2019/11/22	0	0.00	4	70.80	70.80	-4	9,321	-0.04%
2019/11/21	0	0.00	12	71.19	71.30	-12	9,256	-0.13%
2019/11/20	0	0.00	7.1	70.80	71.00	-7.1	9,097	-0.08%
2019/11/19	1	70.60	1	70.50	70.70	0	8,977	0.00%
2019/11/18	1	70.20	5	70.56	70.00	-4	8,747	-0.05%
2019/11/15	1	70.30	4	70.20	69.80	-3	8,659	-0.03%
2019/11/14	4	70.15	2	70.20	70.00	2	8,545	0.02%
2019/11/13	16	69.78	7	69.93	70.00	9	8,312	0.11%
2019/11/12	8	67.59	14	67.96	68.60	-6	7,853	-0.08%
2019/11/11	4	67.00	12	66.79	66.70	-8	7,394	-0.11%
2019/11/08	7	66.94	58	66.67	67.30	-51	7,023	-0.73%
2019/11/07	10	61.00	1.4	61.00	61.20	8.6	6,158	0.14%
2019/11/05	1	61.30	0	0.00	61.00	1	6,181	0.02%
2019/11/04	10	60.90	30	60.90	61.10	-20	6,224	-0.32%
2019/11/01	0	0.00	1	59.90	60.20	-1	6,196	-0.02%
2019/10/31	0	0.00	3	59.37	59.30	-3	6,190	-0.05%
2019/10/30	2	60.20	13	60.94	60.40	-11	6,095	-0.18%
2019/10/29	2	60.15	5	60.50	60.70	-3	6,217	-0.05%
2019/10/28	0	0.00	2	59.80	59.80	-2	6,159	-0.03%
2019/10/25	0	0.00	4	59.40	59.60	-4	6,204	-0.06%
2019/10/24	0	0.00	3	59.10	59.30	-3	6,228	-0.05%
2019/10/23	0	0.00	3	59.17	59.20	-3	6,267	-0.05%
2019/10/22	7	58.84	0	0.00	58.50	7	6,216	0.11%
2019/10/21	6	58.00	2	58.25	58.30	4	6,157	0.06%
2019/10/18	25	58.32	26	58.58	58.00	-1	6,074	-0.02%
2019/10/17	2	56.80	48	56.55	57.30	-46	5,714	-0.81%
2019/10/16	0	0.00	6	55.40	55.50	-6	5,511	-0.11%
2019/10/14	12	55.31	7	55.70	55.00	5	5,583	0.09%
2019/10/09	5	54.60	0	0.00	54.00	5	5,533	0.09%
2019/10/08	1	55.40	1	55.30	55.10	0	5,520	0.00%
2019/10/07	4	55.20	13	55.43	55.50	-9	5,520	-0.16%
2019/10/04	0	0.00	5	54.30	54.40	-5	5,464	-0.09%
2019/10/03	1	54.00	0	0.00	54.60	1	5,499	0.02%
2019/10/02	2	54.80	0	0.00	54.90	2	5,516	0.04%
2019/10/01	2	54.50	1	54.60	54.80	1	5,504	0.02%
2019/09/27	2	54.05	0	0.00	54.00	2	5,447	0.04%
2019/09/26	0	0.00	1	54.30	54.70	-1	5,459	-0.02%
2019/09/25	5	54.40	2	54.60	54.70	3	5,464	0.05%
2019/09/24	1	54.90	8	55.08	55.00	-7	5,499	-0.13%
2019/09/23	1	54.90	0	0.00	54.50	1	5,470	0.02%
2019/09/18	1	54.70	1	54.30	54.70	0	5,436	0.00%
2019/09/17	0	0.00	1	53.70	53.90	-1	5,345	-0.02%
2019/09/16	1	53.40	0	0.00	53.50	1	5,421	0.02%
2019/09/12	0	0.00	5	53.40	53.40	-5	5,472	-0.09%
2019/09/11	1	53.10	0	0.00	53.00	1	5,504	0.02%
2019/09/10	2	52.30	0	0.00	52.30	2	5,466	0.04%
2019/09/09	0	0.00	5	52.80	52.90	-5	5,468	-0.09%
2019/09/06	0	0.00	2	52.80	52.80	-2	5,458	-0.04%
2019/09/05	0	0.00	0.4	52.70	52.70	-0.4	5,431	-0.01%
2019/08/30	0	0.00	24	52.23	52.40	-24	5,581	-0.43%
2019/08/27	0	0.00	2	50.50	50.40	-2	5,391	-0.04%
2019/08/20	0.1	51.10	0	0.00	51.10	0.1	5,617	0.00%
2019/08/19	2	51.15	1	51.50	51.50	1	5,590	0.02%
2019/08/16	2	50.10	3	50.77	51.00	-1	5,592	-0.02%
2019/08/14	2	51.00	0	0.00	50.70	2	5,523	0.04%
2019/08/13	6	50.50	11	50.59	50.50	-5	5,505	-0.09%
2019/08/12	8	49.96	24	50.15	50.60	-16	5,493	-0.29%
2019/08/08	7	48.46	0	0.00	48.00	7	5,414	0.13%
2019/08/07	5	47.95	0	0.00	48.00	5	5,477	0.09%
2019/08/06	20	47.50	0	0.00	47.70	20	5,537	0.36%
2019/08/05	14	48.69	0	0.00	48.45	14	5,533	0.25%
2019/08/02	5	49.79	0	0.00	49.70	5	5,541	0.09%
2019/08/01	26	51.10	1	50.60	50.80	25	5,735	0.44%
2019/07/31	15	51.56	0	0.00	50.90	15	6,001	0.25%
2019/07/30	5	56.68	7	56.31	56.00	-2	5,782	-0.03%
2019/07/29	30	57.01	1	57.00	57.00	29	5,768	0.50%
2019/07/26	10	57.60	2	57.10	57.50	8	5,731	0.14%
2019/07/25	4	57.15	4	57.30	57.40	0	5,669	0.00%
2019/07/16	2	56.20	4	55.88	56.30	-2	5,932	-0.03%
2019/07/15	10	55.10	0	0.00	55.00	10	6,042	0.17%
2019/07/10	1	54.60	1	54.60	54.70	0	7,505	0.00%
2019/07/08	0	0.00	1	55.10	55.10	-1	7,647	-0.01%
2019/07/05	3	55.17	3	55.10	55.10	0	7,660	0.00%
2019/07/01	1	54.40	1	54.50	54.50	0	7,840	0.00%
2019/06/28	2	54.20	0	0.00	53.70	2	7,830	0.03%
2019/06/27	1	54.50	0	0.00	54.30	1	7,899	0.01%
2019/06/24	0	0.00	10	53.55	54.20	-10	8,010	-0.12%
2019/06/20	0	0.00	10	54.00	54.10	-10	7,932	-0.13%
2019/06/19	0	0.00	17	53.22	53.40	-17	7,889	-0.22%
2019/06/17	1	52.00	0	0.00	52.20	1	7,877	0.01%
2019/06/13	0	0.00	15	51.77	51.50	-15	7,969	-0.19%
2019/06/12	3	51.67	4	51.58	52.20	-1	8,383	-0.01%
2019/06/10	1	50.30	0	0.00	50.30	1	8,293	0.01%
2019/06/06	7	50.49	0	0.00	50.00	7	8,306	0.08%
2019/06/05	0	0.00	1	50.90	51.00	-1	8,423	-0.01%
2019/06/04	3	50.97	0	0.00	50.70	3	8,466	0.04%
2019/06/03	0	0.00	2	51.40	51.20	-2	8,513	-0.02%
2019/05/31	6	51.70	8	51.61	51.50	-2	8,517	-0.02%
2019/05/30	8	50.68	5	50.26	51.10	3	8,440	0.04%
2019/05/29	4	49.25	2	49.95	49.40	2	8,432	0.02%
2019/05/28	5	50.60	0	0.00	50.00	5	8,395	0.06%
2019/05/27	2	50.60	0	0.00	50.60	2	8,375	0.02%
2019/05/24	1	50.30	0	0.00	50.50	1	8,474	0.01%
2019/05/23	1	50.20	1	50.00	50.10	0	8,582	0.00%
2019/05/22	1	50.40	1	50.60	50.50	0	8,627	0.00%
2019/05/20	5	50.40	5	50.56	50.50	0	8,846	0.00%
2019/05/16	10	50.20	0	0.00	49.95	10	8,820	0.11%
2019/05/15	7	50.99	0	0.00	50.90	7	8,787	0.08%
2019/05/14	14	50.36	3	50.10	50.80	11	8,743	0.13%
2019/05/13	2	51.60	0	0.00	51.70	2	8,680	0.02%
2019/05/10	4	51.73	5	51.80	51.70	-1	8,645	-0.01%
2019/05/09	1	51.20	3	51.77	52.00	-2	8,585	-0.02%
2019/05/08	30	53.78	2	53.80	53.50	28	8,315	0.34%
2019/05/06	32.1	57.63	1	58.50	57.00	31.1	8,125	0.38%
2019/04/29	0	0.00	2	58.60	58.30	-2	7,847	-0.03%
2019/04/25	2	59.00	0	0.00	59.20	2	7,834	0.03%
2019/04/24	2	59.95	1	60.50	59.40	1	7,862	0.01%
2019/04/23	13	58.18	7	58.77	59.10	6	7,782	0.08%
2019/04/22	0	0.00	34	58.95	58.90	-34	7,733	-0.44%
2019/04/19	20	60.52	13	60.45	60.10	7	7,713	0.09%
2019/04/18	1	62.30	4	61.90	60.90	-3	7,671	-0.04%
2019/04/17	23	62.26	19	62.76	61.10	4	7,539	0.05%
2019/04/16	12	60.02	40	59.23	60.90	-28	7,192	-0.39%
2019/04/15	13	54.79	1	55.00	55.50	12	6,540	0.18%
2019/04/12	3	53.97	1	53.80	53.80	2	6,451	0.03%
2019/04/11	4	54.25	0	0.00	53.60	4	6,445	0.06%
2019/04/10	3	53.90	12	53.93	54.20	-9	6,413	-0.14%
2019/04/09	0	0.00	53	53.90	54.30	-53	6,410	-0.83%
2019/04/08	4	53.05	3	53.23	53.30	1	6,352	0.02%
2019/04/03	2	52.60	1	52.70	52.70	1	6,299	0.02%
2019/04/02	2	53.00	0	0.00	53.00	2	6,261	0.03%
2019/04/01	61	52.84	0	0.00	53.00	61	6,228	0.98%
2019/03/29	0	0.00	3	53.10	53.30	-3	6,099	-0.05%
2019/03/28	0	0.00	6	52.60	53.00	-6	6,067	-0.10%
2019/03/27	0	0.00	2	52.40	52.50	-2	6,037	-0.03%
2019/03/26	1	52.20	11	52.11	52.00	-10	5,996	-0.17%
2019/03/25	13	51.33	0	0.00	51.40	13	5,977	0.22%
2019/03/22	1	52.20	0	0.00	52.10	1	5,960	0.02%
2019/03/21	7	51.90	2	51.80	51.80	5	5,968	0.08%
2019/03/20	0	0.00	1	52.10	52.10	-1	5,968	-0.02%
2019/03/19	2	51.90	4	52.10	52.10	-2	5,944	-0.03%
2019/03/18	12	51.66	2	51.90	51.90	10	5,967	0.17%
2019/03/15	12	51.85	0	0.00	52.40	12	5,896	0.20%
2019/03/14	9	54.50	0	0.00	54.20	9	5,474	0.16%
2019/03/13	1	54.40	6	55.10	54.90	-5	5,595	-0.09%
2019/03/12	1	54.90	1	54.90	54.90	0	5,551	0.00%
2019/03/11	1	53.90	14	53.88	53.90	-13	5,506	-0.24%
2019/03/08	0	0.00	3	52.60	52.50	-3	5,387	-0.06%
2019/03/07	9	51.98	2	52.40	52.40	7	5,432	0.13%
2019/03/05	4	51.88	0	0.00	52.30	4	5,536	0.07%
2019/03/04	2	51.60	0	0.00	51.80	2	5,537	0.04%
2019/02/27	1	52.40	0	0.00	52.80	1	5,499	0.02%
2019/02/26	2	53.40	3	53.00	53.00	-1	5,490	-0.02%
2019/02/25	1	53.30	1	53.40	53.70	0	5,416	0.00%
2019/02/22	0	0.00	1	52.70	52.90	-1	5,346	-0.02%
2019/02/21	3	52.70	0	0.00	52.50	3	5,238	0.06%
2019/02/20	2	52.60	2	52.80	52.50	0	5,169	0.00%
2019/02/19	2	51.50	0	0.00	51.50	2	5,040	0.04%
2019/02/18	0	0.00	10	51.50	51.20	-10	5,006	-0.20%
2019/02/15	5	50.90	1	50.90	50.80	4	4,996	0.08%
2019/02/14	0	0.00	2	51.60	50.60	-2	5,132	-0.04%
2019/02/12	2	50.95	0	0.00	51.00	2	5,228	0.04%
2019/02/11	3	52.00	4	51.68	51.00	-1	5,259	-0.02%
2019/01/28	9	51.80	57	51.72	51.50	-48	5,462	-0.88%
2019/01/25	0	0.00	6	50.58	51.00	-6	5,457	-0.11%
2019/01/24	0	0.00	2	49.05	49.00	-2	5,331	-0.04%
2019/01/23	2	48.70	0	0.00	48.60	2	5,384	0.04%
2019/01/21	0	0.00	4	49.18	49.00	-4	5,495	-0.07%
2019/01/15	0	0.00	10	48.55	48.90	-10	5,593	-0.18%
2019/01/14	5	48.10	7	48.12	48.15	-2	5,570	-0.04%
2019/01/11	10	48.15	3	48.10	48.10	7	5,548	0.13%
2019/01/10	6	47.92	4	48.50	48.50	2	5,474	0.04%
2019/01/09	0	0.00	10	47.80	48.00	-10	5,422	-0.18%
2019/01/08	14	47.36	0	0.00	47.40	14	5,403	0.26%
2019/01/04	10	48.70	0	0.00	48.50	10	5,286	0.19%
2019/01/02	1	50.20	0	0.00	50.20	1	5,502	0.02%
2018/12/28	0	0.00	10	50.80	51.40	-10	5,510	-0.18%
2018/12/26	2	49.90	2	49.70	49.70	0	5,629	0.00%
2018/12/24	1	49.50	0	0.00	50.60	1	5,738	0.02%
2018/12/21	3	49.90	1	49.80	50.40	2	5,986	0.03%
2018/12/20	10	50.40	0	0.00	49.90	10	6,148	0.16%
2018/12/17	0	0.00	10	51.10	51.30	-10	6,491	-0.15%
2018/12/14	10	50.30	2	50.20	50.70	8	6,565	0.12%
2018/12/13	50	51.42	6	51.43	51.70	44	6,571	0.67%
2018/12/12	4	51.13	0	0.00	51.20	4	6,605	0.06%
2018/12/11	10	50.40	0	0.00	50.30	10	6,679	0.15%
2018/12/10	0	0.00	5	49.99	49.80	-5	6,949	-0.07%
2018/12/07	2	50.80	0	0.00	50.80	2	6,982	0.03%
2018/12/06	2	50.20	0	0.00	50.10	2	7,050	0.03%
2018/12/04	0	0.00	2	53.80	53.80	-2	7,131	-0.03%
2018/11/30	2	52.70	8	53.41	52.30	-6	7,220	-0.08%
2018/11/29	1	52.80	1	52.80	52.40	0	7,230	0.00%
2018/11/28	1	53.40	2	52.30	53.00	-1	7,195	-0.01%
2018/11/26	0	0.00	2	50.70	50.80	-2	7,191	-0.03%
2018/11/22	7	50.90	2	50.10	50.10	5	7,204	0.07%
2018/11/21	2	50.80	2	51.20	51.20	0	7,211	0.00%
2018/11/20	0	0.00	1	51.80	51.60	-1	7,199	-0.01%
2018/11/19	10	52.30	4	52.20	52.50	6	7,236	0.08%
2018/11/16	3	50.43	0	0.00	51.00	3	7,258	0.04%
2018/11/15	4	50.55	2	50.30	50.30	2	7,281	0.03%
2018/11/13	2	48.55	2	50.00	51.20	0	7,356	0.00%
2018/11/12	2	51.10	2	51.10	51.10	0	7,337	0.00%
2018/11/09	1	51.70	1	51.80	52.20	0	7,313	0.00%
2018/11/08	6	51.78	5	52.20	51.90	1	7,210	0.01%
2018/11/07	8	51.53	2	51.30	51.30	6	7,148	0.08%
2018/11/06	18	52.61	2	51.90	51.90	16	7,093	0.23%
2018/11/05	3	54.80	0	0.00	54.40	3	7,198	0.04%
2018/11/02	12	55.58	12	55.12	55.40	0	7,214	0.00%
2018/11/01	3	55.60	0	0.00	56.00	3	7,235	0.04%
2018/10/29	5	55.50	6	56.72	55.30	-1	7,450	-0.01%
2018/10/25	5	54.00	0	0.00	54.10	5	7,509	0.07%
2018/10/24	0	0.00	2	55.50	54.60	-2	7,636	-0.03%
2018/10/23	3	54.40	1	54.30	54.00	2	7,746	0.03%
2018/10/22	3	56.60	2	57.20	56.90	1	7,885	0.01%
2018/10/19	2	56.70	2	57.50	57.50	0	8,008	0.00%
2018/10/17	19	58.11	10	57.70	56.80	9	8,128	0.11%
2018/10/16	0	0.00	19	55.74	56.80	-19	8,138	-0.23%
2018/10/15	7	54.06	10	53.70	54.00	-3	8,170	-0.04%
2018/10/12	12	53.60	4	54.30	53.90	8	8,204	0.10%
2018/10/11	8	54.00	22	54.25	53.80	-14	8,194	-0.17%
2018/10/09	12	59.84	0	0.00	59.60	12	8,068	0.15%
2018/10/08	15	61.13	10	60.70	60.60	5	8,084	0.06%
2018/10/05	3	60.67	2	60.80	61.30	1	8,095	0.01%
2018/10/04	13	60.48	6	60.52	60.90	7	8,056	0.09%
2018/10/03	3.1	60.81	15	60.73	60.50	-11.9	7,961	-0.15%
2018/10/02	4	61.60	2	61.20	61.00	2	7,960	0.03%
2018/10/01	10	61.60	10	61.50	61.70	0	7,920	0.00%
2018/09/28	18	60.50	0	0.00	61.10	18	7,917	0.23%
2018/09/27	5	60.48	1	60.90	60.90	4	7,811	0.05%
2018/09/26	13	62.35	0	0.00	62.10	13	7,624	0.17%
2018/09/25	6	64.20	11	64.90	64.20	-5	7,483	-0.07%
2018/09/21	2	61.80	2	62.70	65.10	0	7,541	0.00%
2018/09/20	23	64.21	5	63.82	63.60	18	7,445	0.24%
2018/09/19	2	64.90	4	65.48	65.50	-2	7,535	-0.03%
2018/09/18	1	64.80	0	0.00	64.90	1	7,627	0.01%
2018/09/17	0	0.00	3	65.73	65.80	-3	7,730	-0.04%
2018/09/14	8	64.90	30	65.35	65.60	-22	7,751	-0.28%
2018/09/13	0	0.00	5	60.92	60.90	-5	7,565	-0.07%
2018/09/12	3	59.97	1	59.70	60.10	2	7,568	0.03%
2018/09/11	3	59.50	3	59.20	59.90	0	7,571	0.00%
2018/09/10	24	59.32	5	59.80	58.80	19	7,639	0.25%
2018/09/07	8	61.84	4	61.20	61.20	4	7,704	0.05%
2018/09/06	17	63.04	2	62.50	62.50	15	7,709	0.19%
2018/09/04	2	65.00	0	0.00	64.90	2	7,697	0.03%
2018/09/03	5	65.60	12	66.20	65.20	-7	7,769	-0.09%
2018/08/31	1	64.50	7	64.94	66.20	-6	7,945	-0.08%
2018/08/30	7	64.91	0	0.00	64.50	7	7,987	0.09%
2018/08/29	0	0.00	6	66.00	66.00	-6	8,020	-0.07%
2018/08/28	0	0.00	5	65.20	65.20	-5	8,081	-0.06%
2018/08/27	5	64.20	11	64.21	64.50	-6	8,153	-0.07%
2018/08/24	1	63.50	1	63.50	63.70	0	8,186	0.00%
2018/08/23	0	0.00	5	63.90	64.20	-5	8,431	-0.06%
2018/08/22	3	64.30	5	64.40	64.50	-2	8,521	-0.02%
2018/08/21	22	64.69	0	0.00	64.30	22	8,490	0.26%
2018/08/20	5	66.00	6	65.95	65.60	-1	8,393	-0.01%
2018/08/17	9	65.59	0	0.00	65.40	9	8,433	0.11%
2018/08/16	1	66.70	0	0.00	66.50	1	8,397	0.01%
2018/08/15	3	67.30	2	67.50	67.20	1	8,421	0.01%
2018/08/14	0	0.00	1	68.10	68.50	-1	8,448	-0.01%
2018/08/13	3	68.50	5	68.10	67.80	-2	8,510	-0.02%
2018/08/10	7	68.29	35	68.41	69.00	-28	8,628	-0.32%
2018/08/09	5	66.90	4	66.80	66.70	1	8,437	0.01%
2018/08/08	5	67.00	0	0.00	66.60	5	8,460	0.06%
2018/08/06	2	66.35	0	0.00	66.00	2	8,446	0.02%
2018/08/03	17	66.15	5	66.80	66.70	12	8,554	0.14%
2018/08/02	1	66.60	0	0.00	66.60	1	8,514	0.01%
2018/08/01	1	68.10	3	68.20	67.50	-2	8,558	-0.02%
2018/07/31	1	67.60	11	67.64	68.10	-10	8,505	-0.12%
2018/07/30	4	66.18	2	66.70	66.50	2	8,359	0.02%
2018/07/27	7	68.93	17	68.97	69.20	-10	8,238	-0.12%
2018/07/26	0	0.00	1	67.80	67.90	-1	8,051	-0.01%
2018/07/25	5	69.00	11	68.72	68.70	-6	7,970	-0.08%
2018/07/24	0	0.00	1	68.80	69.10	-1	7,906	-0.01%
2018/07/23	10	68.70	6	69.13	69.30	4	7,861	0.05%
2018/07/20	1	68.40	19	68.11	68.40	-18	7,839	-0.23%
2018/07/19	1	68.10	3	68.10	67.30	-2	7,779	-0.03%
2018/07/18	0	0.00	1	67.30	67.20	-1	7,784	-0.01%
2018/07/17	5	65.52	6	66.12	66.70	-1	7,697	-0.01%
2018/07/16	0	0.00	5	65.02	65.30	-5	7,641	-0.07%
2018/07/13	0	0.00	12	63.82	64.00	-12	7,622	-0.16%
2018/07/12	4	62.85	5	63.40	63.10	-1	7,629	-0.01%
2018/07/11	4	62.65	0	0.00	62.60	4	7,681	0.05%
2018/07/10	0	0.00	1	63.40	63.80	-1	7,740	-0.01%
2018/07/09	0	0.00	1	62.90	62.90	-1	7,748	-0.01%
2018/07/06	8	62.44	7	62.33	62.40	1	7,827	0.01%
2018/07/05	8	62.85	0	0.00	63.10	8	7,836	0.10%
2018/07/04	15	63.20	0	0.00	63.40	15	7,894	0.19%
2018/07/03	5	63.22	17	62.96	63.00	-12	8,002	-0.15%
2018/07/02	0	0.00	1	62.50	62.70	-1	8,029	-0.01%
2018/06/29	2	62.20	2	62.55	62.70	0	7,960	0.00%
2018/06/28	7	60.74	2	60.85	60.90	5	7,855	0.06%
2018/06/27	8	62.46	6	62.23	62.00	2	7,719	0.03%
2018/06/26	7	62.36	7	62.87	62.10	0	7,654	0.00%
2018/06/25	8	64.30	0	0.00	63.80	8	7,524	0.11%
2018/06/22	19	65.01	10	64.60	65.00	9	7,433	0.12%
2018/06/21	2	66.40	1	66.10	66.00	1	7,359	0.01%
2018/06/20	20	65.78	10	65.80	67.00	10	7,443	0.13%
2018/06/19	7	65.33	5	65.50	65.30	2	7,395	0.03%
2018/06/15	22	66.24	11	66.54	66.20	11	7,276	0.15%
2018/06/14	2	66.50	0	0.00	66.50	2	7,127	0.03%
2018/06/13	2	67.05	0	0.00	66.70	2	7,133	0.03%
2018/06/12	8	67.61	15	67.43	67.30	-7	7,456	-0.09%
2018/06/11	4	67.25	5	67.62	67.80	-1	7,380	-0.01%
2018/06/08	18	68.40	9	68.41	67.90	9	7,316	0.12%
2018/06/07	11	68.54	6	67.80	67.80	5	7,122	0.07%
2018/06/06	0	0.00	16	68.67	68.50	-16	7,133	-0.22%
2018/06/05	6	66.98	2	66.90	67.30	4	7,043	0.06%
2018/06/04	1	65.90	8	65.84	66.60	-7	6,949	-0.10%
2018/06/01	6	65.10	8	64.43	64.90	-2	6,869	-0.03%
2018/05/31	29.1	64.62	2.5	63.46	63.30	26.6	6,838	0.39%
2018/05/30	6	65.33	13	65.19	65.00	-7	6,577	-0.11%
2018/05/29	10	66.30	0	0.00	66.00	10	6,510	0.15%
2018/05/28	8	66.03	7	65.97	66.00	1	6,483	0.02%
2018/05/25	2	66.10	5	65.72	66.10	-3	6,495	-0.05%
2018/05/24	12	64.96	10	65.00	65.00	2	6,445	0.03%
2018/05/23	11	65.12	11	65.01	65.00	0	6,377	0.00%
2018/05/22	0	0.00	2	65.20	65.00	-2	6,467	-0.03%
2018/05/21	8	65.03	3	65.00	65.00	5	6,557	0.08%
2018/05/18	18	65.21	6	66.13	65.00	12	6,557	0.18%
2018/05/17	2	67.30	0	0.00	67.20	2	6,511	0.03%
2018/05/16	1	66.70	0	0.00	66.60	1	6,523	0.02%
2018/05/15	2	67.10	21	67.01	66.90	-19	6,665	-0.29%
2018/05/14	1	67.40	1	67.30	67.50	0	6,849	0.00%
2018/05/11	15	67.11	35	67.90	67.00	-20	6,863	-0.29%
2018/05/10	16	68.81	1	68.70	68.60	15	6,723	0.22%
2018/05/09	2	68.60	0	0.00	68.90	2	6,771	0.03%
2018/05/08	3	70.00	12	70.48	70.00	-9	6,748	-0.13%
2018/05/07	5	69.40	0	0.00	69.20	5	7,033	0.07%
2018/05/04	1	69.60	0	0.00	69.80	1	7,080	0.01%
2018/04/26	5	68.40	0	0.00	68.30	5	7,428	0.07%
2018/04/25	1	68.60	0	0.00	68.60	1	7,458	0.01%
2018/04/24	3	69.37	1	69.20	69.10	2	7,537	0.03%
2018/04/23	2	70.20	0	0.00	70.40	2	7,618	0.03%
2018/04/20	12	70.80	0	0.00	70.50	12	7,670	0.16%
2018/04/19	1	69.80	0	0.00	69.50	1	7,699	0.01%
2018/04/18	2	69.00	0	0.00	69.10	2	7,853	0.03%
2018/04/17	5	69.58	0	0.00	69.00	5	7,917	0.06%
2018/04/16	3	70.90	0	0.00	70.30	3	7,869	0.04%
2018/04/13	3	71.30	0	0.00	71.10	3	7,902	0.04%
2018/04/12	1	71.50	0	0.00	71.50	1	7,967	0.01%
2018/04/10	3	71.93	1	72.00	71.80	2	8,034	0.02%
2018/04/09	0	0.00	1	72.60	72.20	-1	8,039	-0.01%
2018/04/03	23	72.09	0	0.00	72.00	23	7,974	0.29%
2018/03/31	2	73.00	0	0.00	73.00	2	7,978	0.03%
2018/03/26	8	73.40	8	73.00	73.50	0	8,013	0.00%
2018/03/22	7	74.70	7	74.83	74.50	0	8,208	0.00%
2018/03/21	5	74.60	5	75.10	74.50	0	8,290	0.00%
2018/03/19	6	75.25	7	74.83	75.50	-1	8,424	-0.01%
2018/03/16	7	74.10	1	76.00	76.10	6	8,395	0.07%
2018/03/15	10	75.80	5	75.50	76.00	5	8,184	0.06%
2018/03/14	3	76.63	0.2	76.50	76.50	2.8	8,309	0.03%
2018/03/13	2	77.15	0	0.00	77.30	2	8,494	0.02%
2018/03/12	0	0.00	10	76.30	77.40	-10	8,568	-0.12%
2018/03/09	3	74.77	3	74.60	75.00	0	8,656	0.00%
2018/03/07	2	74.00	0	0.00	74.00	2	8,931	0.02%
2018/03/06	0	0.00	3	74.30	73.90	-3	9,051	-0.03%
2018/03/05	1	74.00	0	0.00	74.00	1	9,241	0.01%
2018/03/01	1	74.50	0	0.00	75.00	1	9,440	0.01%
2018/02/23	0	0.00	1	75.20	75.60	-1	9,770	-0.01%
2018/02/22	4	73.93	0	0.00	73.70	4	9,939	0.04%
2018/02/21	0	0.00	6	74.30	76.00	-6	9,970	-0.06%
2018/02/12	5	73.40	0	0.00	72.30	5	10,052	0.05%
2018/02/09	3	71.70	2	73.50	73.40	1	10,206	0.01%
2018/02/08	2	73.10	0	0.00	72.00	2	10,208	0.02%
2018/02/07	5	73.30	6	73.60	73.60	-1	10,332	-0.01%
2018/02/06	5	71.54	0	0.00	71.50	5	10,314	0.05%
2018/02/05	0	0.00	1	76.40	77.00	-1	10,248	-0.01%
2018/02/02	0.1	77.40	0	0.00	77.60	0.1	10,482	0.00%
2018/02/01	10	78.30	5	77.60	77.00	5	10,459	0.05%
2018/01/31	0.1	79.00	1	79.10	79.00	-0.9	10,408	-0.01%
2018/01/30	2	80.40	12	79.46	79.90	-10	10,369	-0.10%
2018/01/26	5	78.80	0	0.00	78.40	5	10,063	0.05%
2018/01/25	3	78.30	10	78.67	79.00	-7	10,070	-0.07%
2018/01/24	0	0.00	2	77.50	77.60	-2	9,969	-0.02%
2018/01/23	0	0.00	4	78.28	78.00	-4	10,000	-0.04%
2018/01/22	15	76.23	15	77.10	77.40	0	9,954	0.00%
2018/01/19	6.1	76.59	8	77.34	77.30	-1.9	9,898	-0.02%
2018/01/18	3.1	77.31	29	77.32	76.70	-25.9	9,823	-0.26%
2018/01/17	33	76.70	12	76.29	77.10	21	9,719	0.22%
2018/01/16	1.1	75.48	1	75.50	75.50	0.1	9,607	0.00%
2018/01/15	9	74.67	1	75.40	75.10	8	9,577	0.08%
2018/01/12	16	74.29	59	74.06	75.10	-43	9,655	-0.45%
2018/01/11	0	0.00	3	72.43	72.50	-3	9,617	-0.03%
2018/01/10	0	0.00	0.7	72.30	72.50	-0.7	9,623	-0.01%
2018/01/05	19	71.50	8	71.54	72.00	11	9,559	0.12%
2018/01/04	1	71.70	0	0.00	71.90	1	9,572	0.01%
2018/01/03	3	72.37	17	72.75	72.60	-14	9,580	-0.15%