和碩 (4938)-元大-蘆洲券商分點個股進出

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
105.0
漲跌
▼1.5
漲幅
-1.41%
成交量
7,632張
產業
上市電腦週邊類股
1644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－元大-蘆洲券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-蘆洲券商分點個股進出
元大-蘆洲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
2024/05/28	1	105.50	3	105.50	105.00	-2	14,637	-0.01%
2024/05/27	3.2	106.16	20	106.55	106.50	-16.8	14,628	-0.12%
2024/05/24	2	107.00	6.9	106.32	106.00	-4.9	14,517	-0.03%
2024/05/23	1	106.50	13	106.12	106.50	-12	14,405	-0.08%
2024/05/22	6.2	106.74	14.4	106.86	107.00	-8.2	14,264	-0.06%
2024/05/21	3	102.67	6	104.58	104.50	-3	14,142	-0.02%
2024/05/20	1	104.50	13.1	104.34	104.50	-12.1	13,993	-0.09%
2024/05/17	3.5	103.14	22.1	102.41	103.50	-18.6	13,873	-0.13%
2024/05/16	1	101.50	8	101.50	101.50	-7	13,709	-0.05%
2024/05/15	1.1	101.91	5	101.30	100.50	-3.9	13,660	-0.03%
2024/05/14	11	101.68	6	101.67	101.00	5	13,646	0.04%
2024/05/13	0	99.20	5	99.48	99.40	-5	13,435	-0.04%
2024/05/10	4	99.15	0	0.00	99.50	4	13,421	0.03%
2024/05/09	4	98.58	0	0.00	98.80	4	13,368	0.03%
2024/05/08	1	99.50	4	99.88	99.70	-3	13,378	-0.02%
2024/05/07	6	99.85	2	99.15	99.80	4	13,394	0.03%
2024/05/06	5.5	99.75	15.1	99.17	99.60	-9.6	13,351	-0.07%
2024/05/03	1	98.30	4	98.28	97.10	-3	13,267	-0.02%
2024/05/02	16.1	95.47	5	96.36	96.40	11.1	13,249	0.08%
2024/04/30	2	97.61	0	0.00	97.70	2	13,446	0.02%
2024/04/29	0	0.00	9	98.59	98.50	-9	13,451	-0.07%
2024/04/26	0	0.00	12	97.41	97.00	-12	13,432	-0.09%
2024/04/25	5	95.06	0	0.00	94.70	5	13,407	0.04%
2024/04/24	4	96.45	10	96.59	96.70	-6	13,360	-0.04%
2024/04/23	1	94.50	3	95.53	94.70	-2	13,435	-0.01%
2024/04/22	0	0.00	6	94.70	94.50	-6	13,481	-0.04%
2024/04/19	2.4	95.05	10	94.08	94.80	-7.6	13,453	-0.06%
2024/04/18	0	0.00	1.2	96.83	96.60	-1.2	13,250	-0.01%
2024/04/17	2	95.85	5	96.22	96.40	-3	13,289	-0.02%
2024/04/16	13.3	96.28	4	95.78	95.40	9.3	13,217	0.07%
2024/04/15	2	99.60	7	99.41	98.70	-5	12,982	-0.04%
2024/04/12	33.2	99.13	4	98.48	98.30	29.2	12,865	0.23%
2024/04/11	5.1	100.05	1.3	100.27	101.50	3.8	12,727	0.03%
2024/04/10	2	101.49	5	101.80	101.00	-3	12,741	-0.02%
2024/04/09	12	100.54	5	100.70	100.50	7	12,653	0.06%
2024/04/08	1	99.40	10.1	100.05	101.00	-9.1	12,569	-0.07%
2024/04/03	3.1	97.99	2	98.00	97.40	1.1	12,409	0.01%
2024/04/02	5	98.28	16.2	98.39	98.30	-11.2	12,352	-0.09%
2024/04/01	15	99.10	2	97.80	97.50	13	12,444	0.10%
2024/03/29	8	99.85	22.3	100.65	102.00	-14.3	12,305	-0.12%
2024/03/28	15.8	98.90	13	99.85	99.70	2.8	11,794	0.02%
2024/03/27	5	96.96	10.1	98.04	98.40	-5.1	11,473	-0.04%
2024/03/26	31.1	97.50	16.3	98.36	97.80	14.8	11,451	0.13%
2024/03/25	13	101.27	13.1	101.36	101.50	-0.1	11,190	0.00%
2024/03/22	41	102.05	53.2	102.22	102.00	-12.2	10,988	-0.11%
2024/03/21	36.7	102.86	20.1	102.83	104.50	16.6	10,738	0.15%
2024/03/20	148.2	104.60	137.3	105.08	103.50	10.8	10,139	0.11%	大買/大賣/
2024/03/19	126	95.44	117.2	95.83	100.00	8.8	8,878	0.10%	大買/大賣/
2024/03/18	2.5	90.08	7	89.99	91.00	-4.5	8,004	-0.06%
2024/03/15	1	88.00	8	88.79	89.10	-7	7,842	-0.09%
2024/03/14	34.2	88.64	3	89.37	88.60	31.2	7,682	0.41%
2024/03/13	7	90.00	44.4	89.76	89.90	-37.4	7,542	-0.50%
2024/03/12	0	0.00	12.1	86.24	87.50	-12.1	7,197	-0.17%
2024/03/11	6	84.92	60	85.32	85.10	-54	7,121	-0.76%
2024/03/08	4	85.30	3.1	86.03	85.30	0.9	7,116	0.01%
2024/03/07	11.1	85.52	15	85.73	85.40	-3.9	7,063	-0.06%
2024/03/06	2	85.70	0.2	85.80	86.50	1.8	6,997	0.03%
2024/03/05	3	86.40	7	86.50	86.50	-4	7,064	-0.06%
2024/03/04	0	0.00	2	86.05	86.00	-2	7,086	-0.03%
2024/03/01	1.1	84.82	2	86.40	84.90	-0.9	7,078	-0.01%
2024/02/29	1.1	85.18	1	84.90	85.50	0.1	7,042	0.00%
2024/02/27	2.1	85.15	1	84.20	84.30	1.1	6,954	0.02%
2024/02/23	1	86.60	6	86.97	85.90	-5	6,926	-0.07%
2024/02/22	2	86.40	13.6	86.58	86.60	-11.6	6,984	-0.17%
2024/02/21	12.3	85.58	1	85.50	85.90	11.3	6,966	0.16%
2024/02/20	11	85.00	46	84.93	85.50	-35	7,099	-0.49%
2024/02/19	11	84.76	0	0.00	84.80	11	7,108	0.15%
2024/02/16	1	84.40	7	84.56	84.70	-6	7,199	-0.08%
2024/02/15	41.2	84.25	10	83.55	83.70	31.2	7,308	0.43%
2024/02/05	10.1	84.48	1	84.50	84.50	9.1	7,268	0.13%
2024/02/02	0	0.00	13	84.15	84.30	-13	7,266	-0.18%
2024/02/01	12	83.48	20	84.00	84.10	-8	7,299	-0.11%
2024/01/31	34.1	82.87	2	82.80	82.70	32.1	7,276	0.44%
2024/01/30	10	83.90	2.1	84.00	83.80	7.9	7,219	0.11%
2024/01/29	3	83.87	4	84.40	84.20	-1	7,241	-0.01%
2024/01/26	7.2	83.39	0	83.50	83.30	7.2	7,212	0.10%
2024/01/25	10.1	84.90	7	84.93	84.20	3.1	7,174	0.04%
2024/01/24	11	85.87	35	86.35	86.10	-24	7,126	-0.34%
2024/01/23	11.1	82.23	2	83.50	83.50	9.1	6,876	0.13%
2024/01/22	4	83.53	6	83.88	83.00	-2	6,794	-0.03%
2024/01/19	0	0.00	2.6	81.63	82.60	-2.6	6,812	-0.04%
2024/01/18	2	80.90	2	80.75	80.70	0	6,816	0.00%
2024/01/17	7.1	80.66	2	80.50	80.80	5.1	6,811	0.07%
2024/01/16	6	81.65	0	0.00	81.80	6	6,705	0.09%
2024/01/15	3	82.77	0	0.00	82.40	3	6,637	0.05%
2024/01/12	2	82.60	0	0.00	83.00	2	6,638	0.03%
2024/01/11	7.5	82.43	0	0.00	82.50	7.5	6,663	0.11%
2024/01/10	9.1	82.88	1	83.00	82.90	8.1	6,595	0.12%
2024/01/09	0.2	84.00	0	0.00	83.80	0.2	6,670	0.00%
2024/01/08	1	84.30	5	83.86	83.90	-4	6,669	-0.06%
2024/01/05	8.1	84.07	6	84.03	83.90	2.1	6,640	0.03%
2024/01/04	10.2	84.82	3	84.57	84.60	7.2	6,633	0.11%
2024/01/03	23.3	85.68	0.2	85.90	85.90	23.2	6,624	0.35%
2024/01/02	1.2	87.26	6	87.23	87.40	-4.8	6,564	-0.07%
2023/12/29	15.4	85.18	42	87.15	87.30	-26.6	6,566	-0.41%
2023/12/28	14.1	88.25	1	89.85	88.20	13.1	6,480	0.20%
2023/12/27	7	89.63	19	89.17	89.50	-12	6,434	-0.19%
2023/12/26	5	87.50	25.5	87.35	88.00	-20.5	6,217	-0.33%
2023/12/25	2	85.91	8.2	86.56	86.80	-6.1	6,146	-0.10%
2023/12/22	4	85.23	1	85.59	85.80	3	6,086	0.05%
2023/12/21	31	85.04	4	85.20	85.90	27	5,982	0.45%
2023/12/20	3	85.77	25.5	85.79	86.50	-22.4	5,833	-0.38%
2023/12/19	7	84.59	8	84.90	85.00	-1	5,606	-0.02%
2023/12/18	18	83.99	24	85.19	85.50	-6	5,517	-0.11%
2023/12/15	5.1	84.69	0.5	84.76	84.50	4.6	5,391	0.09%
2023/12/14	0	85.20	75	84.51	85.50	-75	5,312	-1.41%
2023/12/13	3	83.77	91.1	84.06	84.80	-88.1	5,223	-1.69%
2023/12/12	1	82.70	138.2	82.88	83.10	-137.2	5,215	-2.63%	大賣/鉅額交易
2023/12/11	0	0.00	7	82.33	82.50	-7	5,183	-0.14%
2023/12/08	1	81.50	10	81.50	81.70	-9	5,160	-0.17%
2023/12/07	0	0.00	5	81.54	81.10	-5	5,228	-0.10%
2023/12/06	3	80.90	1	81.00	81.30	2	5,337	0.04%
2023/12/05	75.1	80.10	0	0.00	80.80	75.1	5,343	1.41%
2023/12/04	0.1	80.70	1	80.90	80.90	-0.9	5,339	-0.02%
2023/12/01	0	0.00	1	80.80	81.30	-1	5,371	-0.02%
2023/11/30	1.1	80.92	0	0.00	81.20	1.1	5,375	0.02%
2023/11/29	0	0.00	1.4	81.52	81.70	-1.4	5,281	-0.03%
2023/11/28	25	80.70	8.6	81.04	81.10	16.4	5,277	0.31%
2023/11/24	0	0.00	1	80.80	80.80	-1	5,343	-0.02%
2023/11/22	101.6	81.34	5	81.10	81.00	96.6	5,469	1.77%	大買/
2023/11/21	2	81.90	25	81.60	81.90	-23	5,630	-0.41%
2023/11/20	10	80.64	12	81.33	81.10	-2	5,878	-0.03%
2023/11/17	1	80.10	8.5	80.27	80.80	-7.5	5,985	-0.13%
2023/11/16	11.1	79.77	2.4	79.70	80.00	8.7	5,989	0.15%
2023/11/15	7	80.06	10	79.93	80.00	-3	6,078	-0.05%
2023/11/14	1	79.30	96.1	78.84	79.50	-95.1	6,138	-1.55%
2023/11/13	3	77.83	2	77.75	77.90	1	6,124	0.02%
2023/11/10	1	78.00	1.7	78.20	78.30	-0.7	6,225	-0.01%
2023/11/09	0	0.00	1	78.00	78.00	-1	6,305	-0.02%
2023/11/08	80	77.80	14	78.19	78.00	66	6,356	1.04%
2023/11/07	0	0.00	8	77.88	78.00	-8	6,421	-0.12%
2023/11/06	1	77.60	1	77.60	77.50	0	6,614	0.00%
2023/11/03	1	76.70	3	76.87	76.70	-2	6,670	-0.03%
2023/11/02	1	77.10	0	0.00	77.20	1	6,767	0.01%
2023/11/01	0	0.00	2	76.95	76.90	-2	6,838	-0.03%
2023/10/31	2	75.41	0	0.00	75.40	2	6,907	0.03%
2023/10/30	0	0.00	0.1	77.00	76.50	-0.1	6,963	0.00%
2023/10/27	0	0.00	0.1	77.22	76.60	-0.1	7,002	0.00%
2023/10/26	0	76.30	0	0.00	76.40	0	7,180	0.00%
2023/10/25	0	0.00	10	77.18	77.00	-10	7,240	-0.14%
2023/10/24	0	0.00	2	76.50	76.80	-2	7,382	-0.03%
2023/10/23	2	75.60	2	75.60	75.40	0	7,533	0.00%
2023/10/20	0.2	75.60	6	75.60	76.00	-5.8	7,910	-0.07%
2023/10/19	0.2	76.60	2	76.20	76.60	-1.8	8,293	-0.02%
2023/10/18	1	76.51	0	0.00	76.90	1	8,554	0.01%
2023/10/17	3.1	76.78	6	77.57	77.00	-2.9	8,891	-0.03%
2023/10/16	1	77.50	3	77.90	77.60	-2	9,690	-0.02%
2023/10/13	2.1	77.80	5	78.36	77.90	-2.9	11,707	-0.02%
2023/10/12	0	0.00	4	78.68	78.90	-4	12,173	-0.03%
2023/10/11	0	0.00	23	78.53	78.10	-23	12,236	-0.19%
2023/10/06	1.2	77.58	0	0.00	77.60	1.2	12,366	0.01%
2023/10/05	1	77.50	2	77.30	77.70	-1	12,401	-0.01%
2023/10/04	4.1	76.06	0	0.00	76.20	4.1	12,360	0.03%
2023/10/03	0	0.00	1	77.30	77.40	-1	12,355	-0.01%
2023/10/02	2	76.65	1	76.80	76.60	1	12,385	0.01%
2023/09/28	1	76.20	1	76.80	76.60	0	12,507	0.00%
2023/09/27	0	0.00	0.2	75.80	76.30	-0.2	12,570	0.00%
2023/09/26	0	0.00	1	76.10	76.00	-1	12,860	-0.01%
2023/09/25	1.1	76.60	2	76.70	76.70	-0.9	13,053	-0.01%
2023/09/22	0	0.00	1	76.80	77.00	-1	13,190	-0.01%
2023/09/21	1.1	76.61	6	76.78	76.50	-4.9	13,295	-0.04%
2023/09/20	3.5	77.51	0	0.00	77.00	3.5	13,295	0.03%
2023/09/19	2	78.00	3.1	78.19	77.20	-1.1	13,334	-0.01%
2023/09/18	2	77.60	0	0.00	77.30	2	13,443	0.01%
2023/09/15	3	77.87	21	78.00	78.10	-18	13,460	-0.13%
2023/09/14	1	77.90	1.2	77.80	77.50	-0.2	13,389	0.00%
2023/09/13	0.5	76.90	0	0.00	76.80	0.5	13,514	0.00%
2023/09/12	2	75.90	1	76.10	76.70	1	14,226	0.01%
2023/09/11	29.3	75.19	2.8	75.17	74.90	26.6	14,315	0.19%
2023/09/08	0.1	78.00	0	0.00	78.10	0.1	14,255	0.00%
2023/09/07	4.1	77.68	2	77.80	77.70	2.1	14,309	0.01%
2023/09/06	4	78.08	2	78.00	77.80	2	14,359	0.01%
2023/09/05	1	77.30	1	77.22	77.70	0	14,400	0.00%
2023/09/04	1.1	77.12	2	77.10	77.30	-0.9	14,516	-0.01%
2023/09/01	11.4	77.97	6	77.62	77.70	5.4	14,570	0.04%
2023/08/31	0.1	78.40	1	78.40	78.00	-0.9	14,595	-0.01%
2023/08/30	5	78.48	0.5	78.50	78.50	4.5	14,722	0.03%
2023/08/29	4	78.05	8	78.26	78.30	-4	14,915	-0.03%
2023/08/28	11.2	78.79	11.5	79.27	78.70	-0.3	14,904	0.00%
2023/08/25	15.4	78.74	7	78.96	78.90	8.4	14,987	0.06%
2023/08/24	11.3	79.50	15	79.83	80.10	-3.7	14,881	-0.02%
2023/08/23	3	78.30	9	78.59	78.70	-6	14,565	-0.04%
2023/08/22	6	77.38	4	77.75	77.80	2	14,486	0.01%
2023/08/21	0	0.00	2	77.25	76.70	-2	14,343	-0.01%
2023/08/18	2.9	77.11	6	76.98	76.90	-3.1	14,225	-0.02%
2023/08/17	10.8	76.65	4.1	76.87	77.30	6.7	14,094	0.05%
2023/08/16	4	76.88	6	76.95	77.40	-2	13,978	-0.01%
2023/08/15	0	0.00	10	76.55	76.60	-10	13,908	-0.07%
2023/08/14	2.1	75.16	2	75.00	75.50	0.1	13,846	0.00%
2023/08/11	0.2	76.13	1	76.10	76.20	-0.8	13,859	-0.01%
2023/08/10	27.2	76.07	24	75.49	76.10	3.2	13,824	0.02%
2023/08/09	11	78.72	14	78.26	78.40	-3	13,609	-0.02%
2023/08/08	2.7	77.36	8.1	77.62	77.50	-5.5	13,510	-0.04%
2023/08/07	5.1	76.74	11	76.68	76.70	-6	13,417	-0.04%
2023/08/04	2	75.00	2.2	75.94	76.70	-0.2	13,310	0.00%
2023/08/02	2.1	75.52	3	75.20	75.80	-0.9	13,195	-0.01%
2023/08/01	1	75.70	4	76.10	76.20	-3	13,033	-0.02%
2023/07/31	16.4	77.91	16	77.52	76.40	0.4	12,942	0.00%
2023/07/28	13.1	78.26	4	77.88	78.70	9.1	12,711	0.07%
2023/07/27	11.7	78.66	12.1	77.68	77.50	-0.4	12,594	0.00%
2023/07/26	8.2	79.11	8.2	78.68	78.80	0.1	12,450	0.00%
2023/07/25	22.2	80.66	28	80.80	80.20	-5.8	12,303	-0.05%
2023/07/24	37	78.96	29.7	79.20	78.80	7.3	11,989	0.06%
2023/07/21	19	76.28	18	76.27	76.60	1	11,653	0.01%
2023/07/20	32.6	76.84	20	76.74	76.10	12.6	11,433	0.11%
2023/07/19	48.7	80.25	34.2	78.56	76.80	14.6	11,091	0.13%
2023/07/18	146.4	86.06	368.4	88.78	84.20	-222	10,245	-2.17%	大買/大賣/鉅額交易
2023/07/17	259.2	81.79	55.2	81.61	81.90	204	8,199	2.49%	大買/鉅額交易
2023/07/14	5	74.84	11	74.77	74.50	-6	7,719	-0.08%
2023/07/13	20.1	75.19	16.6	74.87	74.20	3.5	7,601	0.05%
2023/07/12	10.7	71.71	6.1	71.87	72.10	4.6	7,436	0.06%
2023/07/11	2.2	71.22	5	71.24	71.50	-2.9	7,381	-0.04%
2023/07/10	1.3	69.78	0.5	70.07	69.90	0.7	7,371	0.01%
2023/07/07	9.2	70.00	0	0.00	70.50	9.2	7,383	0.12%
2023/07/06	9.3	71.01	4	71.00	70.70	5.3	7,363	0.07%
2023/07/05	17.1	71.69	2.5	71.68	71.50	14.6	7,229	0.20%
2023/07/04	19.8	72.47	3	72.30	72.20	16.8	7,130	0.24%
2023/07/03	16	76.10	3	76.10	76.00	13	6,909	0.19%
2023/06/30	3.3	74.93	1	75.00	74.80	2.3	6,771	0.03%
2023/06/29	1.1	75.46	3	75.33	75.10	-1.9	6,656	-0.03%
2023/06/28	1.1	74.99	2	75.00	74.80	-0.9	6,578	-0.01%
2023/06/27	2.2	74.76	49	74.45	74.70	-46.8	6,554	-0.71%
2023/06/26	3.4	75.57	20	75.40	75.30	-16.7	6,478	-0.26%
2023/06/21	0	0.00	5	76.90	77.00	-5	6,359	-0.08%
2023/06/20	21.1	76.52	2.1	76.55	76.40	19	6,345	0.30%
2023/06/19	42.3	77.47	23	77.53	77.10	19.3	6,266	0.31%
2023/06/16	10.7	80.23	8.5	80.53	79.30	2.2	6,128	0.04%
2023/06/15	7	79.30	10.5	79.15	79.40	-3.5	5,369	-0.06%
2023/06/14	4	77.93	12	78.00	78.00	-8	5,251	-0.15%
2023/06/13	3	77.93	3	77.87	78.00	0	5,214	0.00%
2023/06/12	52	77.69	6	77.98	77.60	46	5,273	0.87%
2023/06/09	2.2	78.15	4	78.10	78.10	-1.8	5,217	-0.03%
2023/06/08	1	77.70	8.1	78.15	77.40	-7.1	5,167	-0.14%
2023/06/07	2.2	78.08	13	77.97	78.20	-10.8	5,067	-0.21%
2023/06/06	3	77.70	16.3	77.64	77.50	-13.3	4,999	-0.27%
2023/06/05	10.5	77.87	14.7	78.19	78.00	-4.2	4,932	-0.09%
2023/06/02	7.1	76.28	11.1	77.01	77.10	-4	4,767	-0.08%
2023/06/01	2	75.10	4.8	75.46	75.70	-2.8	4,541	-0.06%
2023/05/31	2	75.60	4	75.45	75.30	-2	4,480	-0.04%
2023/05/30	5.1	74.92	10	74.97	75.00	-4.9	4,343	-0.11%
2023/05/29	1	74.90	6	74.87	74.70	-5	4,292	-0.12%
2023/05/26	5.3	74.09	8	74.23	74.50	-2.7	4,279	-0.06%
2023/05/25	0.2	73.50	10.2	73.49	73.60	-10	4,183	-0.24%
2023/05/24	1	72.80	4	73.00	73.50	-3	4,171	-0.07%
2023/05/23	0	0.00	9	73.21	73.10	-9	4,149	-0.22%
2023/05/22	1.2	73.00	1	73.20	73.40	0.2	4,114	0.00%
2023/05/19	5.1	73.04	52	72.98	73.20	-46.9	4,072	-1.15%
2023/05/18	0.3	72.16	15	72.35	72.40	-14.8	3,997	-0.37%
2023/05/17	2	71.80	21	71.70	72.30	-19	3,986	-0.48%
2023/05/16	2	71.35	25	70.86	71.30	-23	3,882	-0.59%
2023/05/15	2	69.85	2.5	70.12	70.20	-0.5	3,872	-0.01%
2023/05/12	19.1	70.01	3	69.93	69.70	16.1	3,871	0.41%
2023/05/11	3	70.77	13	70.85	70.70	-10	3,826	-0.26%
2023/05/09	0	0.00	1	70.30	70.50	-1	3,837	-0.03%
2023/05/05	0	0.00	0.4	70.00	70.10	-0.4	3,933	-0.01%
2023/05/04	11	69.81	0	0.00	70.20	11	3,961	0.28%
2023/05/03	11.1	70.02	0	0.00	70.20	11.1	3,972	0.28%
2023/05/02	0	70.30	9	70.41	70.50	-9	4,086	-0.22%
2023/04/27	1	69.70	1	70.00	69.60	0	4,145	0.00%
2023/04/26	0	0.00	6.1	69.80	69.70	-6.1	4,071	-0.15%
2023/04/25	5	69.60	2	70.00	69.00	3	3,961	0.08%
2023/04/24	5	69.70	0	0.00	69.70	5	3,855	0.13%
2023/04/21	0	0.00	14.2	70.50	70.10	-14.2	3,774	-0.37%
2023/04/20	0	0.00	0.1	70.10	70.10	-0.1	3,709	0.00%
2023/04/19	1	69.90	1	70.30	70.20	0	3,723	0.00%
2023/04/17	4	69.98	5.1	70.54	70.70	-1.1	3,715	-0.03%
2023/04/14	0	0.00	1	70.30	70.20	-1	3,662	-0.03%
2023/04/13	3	70.30	0	70.50	70.30	3	3,653	0.08%
2023/04/12	4.1	70.42	7	70.44	70.60	-2.9	3,635	-0.08%
2023/04/11	5	69.80	1	70.40	70.40	4	3,604	0.11%
2023/04/10	2	69.90	2	69.70	69.90	0	3,573	0.00%
2023/04/07	0	0.00	11	70.65	70.40	-11	3,558	-0.31%
2023/04/06	0	0.00	60	70.06	70.50	-60	3,537	-1.70%
2023/03/31	0	0.00	6	69.95	69.70	-6	3,480	-0.17%
2023/03/30	3	69.80	3	69.83	69.90	0	3,647	0.00%
2023/03/29	0	0.00	10	69.70	69.90	-10	3,876	-0.26%
2023/03/28	0	69.70	1	69.40	69.50	-1	4,095	-0.02%
2023/03/27	0	0.00	14.1	69.90	69.90	-14.1	4,367	-0.32%
2023/03/24	0.1	69.70	14	69.82	69.90	-14	4,654	-0.30%
2023/03/23	0	0.00	11.1	69.62	69.80	-11.1	4,667	-0.24%
2023/03/22	0	0.00	8	69.28	69.40	-8	4,691	-0.17%
2023/03/20	0	68.10	0	68.40	68.40	0	4,785	0.00%
2023/03/17	0	0.00	1	67.80	67.90	-1	4,828	-0.02%
2023/03/16	1	66.90	4	67.13	67.40	-3	4,805	-0.06%
2023/03/15	8.2	66.92	0	0.00	66.60	8.2	4,826	0.17%
2023/03/14	2.2	68.26	1	69.30	69.00	1.2	4,722	0.02%
2023/03/13	0.1	68.00	9	68.92	69.40	-8.9	4,759	-0.19%
2023/03/10	1	68.80	3	68.97	69.00	-2	4,742	-0.04%
2023/03/09	1	69.50	0	0.00	69.80	1	4,780	0.02%
2023/03/08	0	0.00	1	69.40	69.80	-1	4,829	-0.02%
2023/03/07	2.1	69.63	10	69.70	69.90	-8	4,838	-0.16%
2023/03/06	1	68.80	15	68.81	69.00	-14	4,816	-0.29%
2023/03/03	4	68.45	1	68.30	68.30	3	4,817	0.06%
2023/03/02	0	0.00	3	68.20	68.40	-3	4,844	-0.06%
2023/03/01	1	68.20	27.6	68.03	68.00	-26.6	4,827	-0.55%
2023/02/24	0	0.00	1	68.50	68.00	-1	4,830	-0.02%
2023/02/23	0.2	68.10	6	68.45	68.50	-5.8	4,810	-0.12%
2023/02/22	0	0.00	4	67.90	68.20	-4	4,832	-0.08%
2023/02/21	0	0.00	8	67.86	67.90	-8	4,846	-0.17%
2023/02/20	0	0.00	30	67.53	67.80	-30	4,911	-0.61%
2023/02/17	0	0.00	39	67.33	67.50	-39	4,942	-0.79%
2023/02/16	0	0.00	7	67.13	67.00	-7	5,009	-0.14%
2023/02/15	0	0.00	8	66.94	67.20	-8	5,110	-0.16%
2023/02/14	1	66.70	2	66.90	66.70	-1	5,099	-0.02%
2023/02/13	1	67.30	1	67.00	67.10	0	5,107	0.00%
2023/02/10	1.3	66.17	1	66.50	66.60	0.3	5,092	0.01%
2023/02/08	1	66.20	1	66.30	66.20	0	5,142	0.00%
2023/02/07	0.3	66.40	3	66.50	66.60	-2.7	5,177	-0.05%
2023/02/06	4.3	66.30	8	66.33	66.10	-3.7	5,186	-0.07%
2023/02/03	1	65.00	1	65.40	65.40	0	5,143	0.00%
2023/02/02	1	65.40	2	65.50	65.40	-1	5,212	-0.02%
2023/02/01	1	64.70	1	64.70	65.00	0	5,234	0.00%
2023/01/31	5	64.78	0	0.00	64.50	5	5,257	0.10%
2023/01/30	0	0.00	1.2	65.52	65.60	-1.2	5,172	-0.02%
2023/01/17	1	64.60	1	64.60	64.70	0	5,134	0.00%
2023/01/16	3	64.27	0	0.00	64.50	3	5,159	0.06%
2023/01/13	0	0.00	3	64.33	64.30	-3	5,166	-0.06%
2023/01/10	0	0.00	1	64.70	64.50	-1	5,497	-0.02%
2023/01/09	0	0.00	0.3	64.50	64.80	-0.3	5,566	-0.01%
2023/01/06	1	64.00	0.3	64.20	64.00	0.7	5,574	0.01%
2023/01/04	1	63.50	6	63.72	63.50	-5	5,611	-0.09%
2023/01/03	1	63.10	3	63.50	63.70	-2	5,662	-0.04%
2022/12/30	1	64.00	0	0.00	63.50	1	5,676	0.02%
2022/12/29	0	0.00	1	63.50	63.80	-1	5,728	-0.02%
2022/12/28	0	0.00	1	63.80	63.80	-1	5,770	-0.02%
2022/12/26	1.1	63.69	0	0.00	63.80	1.1	5,856	0.02%
2022/12/22	0	0.00	11	64.00	64.00	-11	6,001	-0.18%
2022/12/21	1	63.30	1	63.60	63.70	0	5,819	0.00%
2022/12/20	0	0.00	3	63.50	63.60	-3	5,618	-0.05%
2022/12/19	3	62.90	8	63.15	63.80	-5	5,419	-0.09%
2022/12/16	4	62.35	1	63.10	64.00	3	5,185	0.06%
2022/12/15	0	0.00	1.1	63.21	63.50	-1.1	5,006	-0.02%
2022/12/14	0	0.00	2	63.25	63.30	-2	5,077	-0.04%
2022/12/13	5.2	63.10	1	62.90	63.20	4.2	5,120	0.08%
2022/12/12	2.1	62.80	0	0.00	63.20	2.1	5,121	0.04%
2022/12/09	0.1	62.70	0	0.00	63.10	0.1	5,270	0.00%
2022/12/08	1	62.39	5	62.32	62.20	-4	5,305	-0.08%
2022/12/07	1	62.80	0	0.00	63.00	1	5,366	0.02%
2022/12/06	1	62.80	4	62.85	63.80	-3	5,406	-0.06%
2022/12/05	1	62.50	3	62.57	63.50	-2	5,390	-0.04%
2022/12/02	1	62.00	2	61.90	61.90	-1	5,361	-0.02%
2022/12/01	3.1	61.35	0	0.00	61.70	3.1	5,372	0.06%
2022/11/30	1	61.50	0	0.00	62.00	1	5,351	0.02%
2022/11/29	0	0.00	2	61.00	61.50	-2	5,417	-0.04%
2022/11/28	0	0.00	4	60.33	60.70	-4	5,446	-0.07%
2022/11/25	0	0.00	1	60.20	60.20	-1	5,454	-0.02%
2022/11/24	0	0.00	1	60.20	60.20	-1	5,506	-0.02%
2022/11/22	2	59.00	0	0.00	59.30	2	5,533	0.04%
2022/11/21	5.3	59.59	0	0.00	59.40	5.3	5,504	0.10%
2022/11/18	4	60.05	2	59.90	60.30	2	5,487	0.04%
2022/11/17	5	60.00	72	59.51	60.30	-67	5,470	-1.22%
2022/11/16	20	60.21	0	0.00	60.40	20	5,481	0.36%
2022/11/15	2.1	60.30	2	60.50	60.60	0.1	5,468	0.00%
2022/11/14	1	59.80	4	60.50	60.40	-3	5,454	-0.05%
2022/11/11	1	59.10	12	59.65	60.00	-11	5,398	-0.20%
2022/11/10	3.5	58.54	0	0.00	58.70	3.5	5,312	0.07%
2022/11/09	6	58.47	3	58.30	58.40	3	5,356	0.06%
2022/11/08	6	58.10	14	57.84	58.10	-8	5,399	-0.15%
2022/11/07	3.5	57.69	3.1	57.23	57.70	0.4	5,423	0.01%
2022/11/04	2.2	56.19	0	0.00	56.90	2.2	5,440	0.04%
2022/11/03	7	56.49	0	0.00	56.40	7	5,432	0.13%
2022/11/02	2	57.65	0	0.00	57.50	2	5,429	0.04%
2022/11/01	0.5	58.60	1	58.50	58.40	-0.5	5,431	-0.01%
2022/10/31	0	58.70	3	58.87	59.00	-3	5,488	-0.05%
2022/10/28	0	0.00	2	57.00	56.70	-2	5,441	-0.04%
2022/10/27	1	56.70	1	56.50	56.70	0	5,454	0.00%
2022/10/26	0.1	56.90	0	0.00	56.70	0.1	5,491	0.00%
2022/10/25	4	56.45	0	0.00	56.20	4	5,495	0.07%
2022/10/24	1	57.00	0	0.00	56.90	1	5,554	0.02%
2022/10/21	0	0.00	1	56.20	56.00	-1	5,546	-0.02%
2022/10/20	1	55.00	0	0.00	55.90	1	5,525	0.02%
2022/10/19	2	56.45	1	56.90	56.70	1	5,397	0.02%
2022/10/18	9	56.63	5	57.08	56.60	4	5,355	0.07%
2022/10/14	0.1	57.80	0	0.00	57.30	0.1	5,331	0.00%
2022/10/13	0	0.00	1	57.00	57.20	-1	5,384	-0.02%
2022/10/12	0.1	57.99	0	0.00	57.30	0.1	5,438	0.00%
2022/10/11	0	0.00	1	57.20	57.30	-1	5,491	-0.02%
2022/10/07	1.3	58.33	1	58.60	58.20	0.3	5,426	0.01%
2022/10/06	3	58.50	0	0.00	59.00	3	5,460	0.05%
2022/10/05	0	0.00	3	59.40	59.30	-3	5,456	-0.06%
2022/10/04	1.5	59.00	1	59.30	59.10	0.5	5,430	0.01%
2022/10/03	4	57.43	1	57.50	57.50	3	5,383	0.06%
2022/09/30	2	58.80	2	58.50	58.50	0	5,397	0.00%
2022/09/29	3	59.33	0	0.00	59.20	3	5,353	0.06%
2022/09/28	0	59.40	1	59.70	59.20	-1	5,353	-0.02%
2022/09/27	1.2	59.43	0	0.00	59.50	1.2	5,346	0.02%
2022/09/26	3	59.60	16	59.71	59.30	-13	5,384	-0.24%
2022/09/23	7.4	60.71	5	60.48	60.40	2.4	5,451	0.04%
2022/09/22	18	61.39	6	61.18	61.50	12	5,844	0.21%
2022/09/21	1	62.70	4	63.68	63.10	-3	5,881	-0.05%
2022/09/20	2	63.70	1	64.00	63.70	1	5,815	0.02%
2022/09/19	5	63.10	0	0.00	63.10	5	5,783	0.09%
2022/09/16	7	62.84	3	63.50	63.50	4	5,743	0.07%
2022/09/15	2	63.80	0	0.00	63.70	2	5,614	0.04%
2022/09/14	12.1	63.73	1	63.80	63.40	11.1	5,603	0.20%
2022/09/13	0	0.00	13	65.26	65.50	-13	5,593	-0.23%
2022/09/12	3	64.00	0	0.00	63.90	3	5,592	0.05%
2022/09/08	1	63.50	0	0.00	63.70	1	5,677	0.02%
2022/09/07	0	0.00	2	64.10	64.40	-2	5,696	-0.04%
2022/09/05	0	0.00	19.4	64.55	64.50	-19.4	5,657	-0.34%
2022/09/02	3	62.27	0	0.00	62.10	3	5,585	0.05%
2022/09/01	5	62.72	1	62.70	63.10	4	5,556	0.07%
2022/08/31	2	63.35	0	0.00	63.60	2	5,551	0.04%
2022/08/30	4.1	64.16	0.1	64.40	64.10	4	5,518	0.07%
2022/08/29	1	63.40	0	0.00	63.30	1	5,527	0.02%
2022/08/26	2	64.20	5.3	64.30	64.20	-3.3	5,538	-0.06%
2022/08/25	1	64.00	0	0.00	63.80	1	5,583	0.02%
2022/08/24	0.5	63.90	0	0.00	63.60	0.5	5,601	0.01%
2022/08/23	0	64.00	1.5	64.03	64.20	-1.5	5,806	-0.03%
2022/08/22	0	0.00	8	63.51	64.20	-8	5,821	-0.14%
2022/08/19	0	63.20	0	0.00	63.00	0	5,807	0.00%
2022/08/18	0.1	63.00	0	0.00	63.00	0.1	5,827	0.00%
2022/08/16	5.1	62.30	1	62.40	62.20	4.1	5,858	0.07%
2022/08/15	5.5	63.29	0	0.00	63.00	5.5	5,812	0.10%
2022/08/12	7	64.66	6	64.90	64.50	1	5,768	0.02%
2022/08/11	6	63.43	4.5	63.69	63.70	1.5	5,763	0.03%
2022/08/10	1.1	63.10	2	63.20	63.00	-0.9	5,813	-0.02%
2022/08/09	1	62.10	2	62.70	62.70	-1	5,867	-0.02%
2022/08/08	0	62.00	11	61.70	62.10	-11	5,938	-0.18%
2022/08/05	4	62.00	3	62.30	62.00	1	6,189	0.02%
2022/08/03	1	62.50	1	63.10	63.10	0	6,229	0.00%
2022/08/02	10	62.70	4	62.90	63.00	6	6,251	0.10%
2022/08/01	0	0.00	2	62.50	62.30	-2	6,214	-0.03%
2022/07/29	0	0.00	2	62.50	62.20	-2	6,215	-0.03%
2022/07/28	1	62.00	4	61.90	62.30	-3	6,139	-0.05%
2022/07/27	0	0.00	2	61.50	61.60	-2	6,113	-0.03%
2022/07/26	1	60.80	0	0.00	60.80	1	6,119	0.02%
2022/07/25	0	0.00	4	61.75	61.60	-4	6,160	-0.06%
2022/07/22	1	60.50	0	0.00	60.90	1	6,252	0.02%
2022/07/21	0	0.00	1	60.10	60.50	-1	6,216	-0.02%
2022/07/18	5	58.40	30	58.60	58.70	-25	6,313	-0.40%
2022/07/15	1	58.80	0	0.00	58.70	1	6,324	0.02%
2022/07/14	0	0.00	2	58.50	59.20	-2	6,450	-0.03%
2022/07/13	4	57.85	0	0.00	57.70	4	6,420	0.06%
2022/07/11	0	0.00	1	57.40	57.40	-1	6,416	-0.02%
2022/07/08	5	57.44	2	57.50	57.40	3	6,420	0.05%
2022/07/07	2	56.40	0	0.00	56.70	2	6,437	0.03%
2022/07/06	3	55.53	0	0.00	55.10	3	6,481	0.05%
2022/07/05	0	0.00	2	56.45	56.40	-2	6,465	-0.03%
2022/07/04	5	56.40	0	0.00	55.70	5	6,456	0.08%
2022/07/01	6.6	57.59	3.3	57.66	57.10	3.3	6,479	0.05%
2022/06/30	75.9	58.20	20	58.40	57.00	55.9	6,414	0.87%
2022/06/29	15	67.12	6	67.22	66.80	9	6,015	0.15%
2022/06/28	3	68.17	0	0.00	68.20	3	5,905	0.05%
2022/06/27	1.3	68.88	0	0.00	68.70	1.3	5,899	0.02%
2022/06/24	0	0.00	2	68.15	68.50	-2	5,877	-0.03%
2022/06/23	1.1	67.84	5	67.80	67.50	-3.9	5,895	-0.07%
2022/06/22	3	68.53	1.5	69.03	68.20	1.5	5,915	0.03%
2022/06/21	2	68.75	4	69.18	69.10	-2	6,024	-0.03%
2022/06/20	4	68.40	0	0.00	68.30	4	6,034	0.07%
2022/06/17	5	68.58	4	68.90	69.90	1	6,074	0.02%
2022/06/16	1	69.60	9	69.33	68.80	-8	6,000	-0.13%
2022/06/14	1	68.60	0	0.00	68.60	1	6,481	0.02%
2022/06/13	5	68.10	2	68.60	68.70	3	6,625	0.05%
2022/06/10	0	0.00	6	68.75	68.70	-6	6,724	-0.09%
2022/06/09	2	69.50	0	0.00	69.40	2	6,904	0.03%
2022/06/08	0	0.00	5	69.48	69.20	-5	7,116	-0.07%
2022/06/07	0	69.20	3	69.43	69.20	-3	7,129	-0.04%
2022/06/06	2	69.00	5	69.38	69.50	-3	7,135	-0.04%
2022/06/01	1	68.80	0	0.00	69.20	1	7,348	0.01%
2022/05/31	1	67.80	2.5	68.68	69.60	-1.5	7,348	-0.02%
2022/05/30	1	67.40	1	68.40	68.30	0	7,147	0.00%
2022/05/27	0	0.00	15.5	67.03	67.00	-15.5	7,128	-0.22%
2022/05/26	6	66.32	3	66.17	65.90	3	7,201	0.04%
2022/05/25	1	66.20	8	65.91	65.90	-7	7,231	-0.10%
2022/05/23	1	65.20	5	65.40	65.30	-4	7,278	-0.05%
2022/05/20	4.3	65.49	3	65.50	65.30	1.3	7,296	0.02%
2022/05/19	2	64.55	0	0.00	64.70	2	7,274	0.03%
2022/05/18	1	65.20	0	0.00	65.20	1	7,214	0.01%
2022/05/17	6.5	64.83	1	64.80	64.50	5.5	7,177	0.08%
2022/05/16	6	64.60	8	64.50	64.20	-2	7,123	-0.03%
2022/05/13	24.4	65.06	2	65.30	64.60	22.4	7,048	0.32%
2022/05/12	7	67.90	2	67.80	67.70	5	6,802	0.07%
2022/05/11	11.2	68.86	3	68.90	68.50	8.2	6,716	0.12%
2022/05/10	0.1	69.10	21	68.84	69.70	-20.9	6,755	-0.31%
2022/05/09	0	0.00	2	69.60	69.40	-2	6,795	-0.03%
2022/05/06	2	70.05	1	70.10	70.60	1	6,771	0.01%
2022/05/05	3	70.67	1.1	70.99	70.90	2	6,821	0.03%
2022/05/04	1	70.10	1	70.40	70.50	0	6,845	0.00%
2022/05/03	1	69.90	2	70.20	70.40	-1	6,908	-0.01%
2022/04/29	0	0.00	1	70.20	70.30	-1	6,988	-0.01%
2022/04/28	21.2	69.13	0.5	69.30	69.40	20.7	7,031	0.29%
2022/04/27	11.2	69.93	11	69.97	69.90	0.2	6,982	0.00%
2022/04/26	9	71.33	9.2	71.35	71.30	-0.2	7,134	0.00%
2022/04/25	12	70.27	4	70.25	70.50	8	7,315	0.11%
2022/04/22	1	71.60	1	71.10	72.00	0	7,200	0.00%
2022/04/21	1	71.50	4	71.50	71.90	-3	7,147	-0.04%
2022/04/20	0	0.00	3	70.67	70.70	-3	7,091	-0.04%
2022/04/19	4	70.31	2	70.60	70.00	2	6,993	0.03%
2022/04/18	2.3	69.88	5	70.40	70.50	-2.7	7,016	-0.04%
2022/04/15	7.2	70.41	0	0.00	70.30	7.2	7,000	0.10%
2022/04/14	1.2	71.23	0	0.00	71.50	1.2	6,987	0.02%
2022/04/11	11.2	70.74	0	0.00	70.80	11.2	7,046	0.16%
2022/04/08	0.5	71.29	0	0.00	71.60	0.5	7,041	0.01%
2022/04/07	6	71.35	2	71.30	71.10	4	7,028	0.06%
2022/04/06	0.1	71.70	0	0.00	71.60	0.1	6,920	0.00%
2022/04/01	1	71.80	0	0.00	72.50	1	6,933	0.01%
2022/03/31	3	72.37	6	72.10	72.40	-3	6,919	-0.04%
2022/03/30	1.6	72.61	1	72.70	72.70	0.6	6,873	0.01%
2022/03/29	3	72.77	2	72.95	72.80	1	6,864	0.01%
2022/03/28	2	72.50	2	72.20	72.80	0	6,831	0.00%
2022/03/25	3	73.40	7	73.20	73.60	-4	6,816	-0.06%
2022/03/24	3	73.40	18.2	73.37	73.60	-15.2	6,793	-0.22%
2022/03/23	1.2	72.70	13	72.64	73.00	-11.8	6,702	-0.18%
2022/03/22	1	72.29	3	71.91	72.80	-2	6,628	-0.03%
2022/03/21	6.1	71.95	3.3	72.19	71.90	2.8	6,518	0.04%
2022/03/18	3	72.53	3	72.73	72.80	0	6,492	0.00%
2022/03/17	0.5	72.20	5	72.64	72.90	-4.5	6,112	-0.07%
2022/03/16	5.8	71.78	10	71.71	72.10	-4.2	5,956	-0.07%
2022/03/15	0	71.10	8	71.14	71.60	-8	5,852	-0.14%
2022/03/14	6.5	71.42	9	71.09	71.60	-2.5	5,755	-0.04%
2022/03/11	1	70.60	6	70.60	70.40	-5	5,584	-0.09%
2022/03/10	0	0.00	5	69.42	69.60	-5	5,413	-0.09%
2022/03/09	4.3	68.78	4	68.70	68.90	0.3	5,413	0.01%
2022/03/08	1	68.60	0	0.00	68.60	1	5,452	0.02%
2022/03/07	14	67.83	1	68.40	67.60	13	5,354	0.24%
2022/03/04	3	69.47	0	0.00	69.70	3	5,362	0.06%
2022/03/03	11	70.00	7	70.04	70.20	4	5,392	0.07%
2022/03/01	0	0.00	6.1	70.38	70.30	-6.1	5,422	-0.11%
2022/02/25	0	0.00	3	69.13	69.10	-3	5,328	-0.06%
2022/02/24	8	68.75	0	0.00	69.00	8	5,286	0.15%
2022/02/22	3	69.37	0	0.00	69.60	3	5,238	0.06%
2022/02/21	4	69.83	1	69.90	70.10	3	5,236	0.06%
2022/02/18	1	69.70	1	70.00	70.10	0	5,306	0.00%
2022/02/17	0	0.00	1	70.00	70.30	-1	5,349	-0.02%
2022/02/16	2	69.60	1	69.50	69.80	1	5,368	0.02%
2022/02/15	2	69.15	0	0.00	69.10	2	5,457	0.04%
2022/02/14	3	69.60	0	0.00	69.60	3	5,494	0.05%
2022/02/11	1	70.40	0	0.00	70.60	1	5,513	0.02%
2022/02/10	17	70.46	3	70.30	70.80	14	5,540	0.25%
2022/02/09	1	70.00	6	70.23	70.80	-5	5,515	-0.09%
2022/02/08	4	69.63	0	0.00	69.70	4	5,456	0.07%
2022/02/07	2	69.35	2	68.85	69.60	0	5,471	0.00%
2022/01/26	11	69.57	18	69.64	69.30	-7	5,489	-0.13%
2022/01/25	3.2	69.78	1	69.90	69.90	2.2	5,829	0.04%
2022/01/24	5	70.00	6	70.40	70.80	-1	5,792	-0.02%
2022/01/21	0	0.00	5	70.14	70.40	-5	5,745	-0.09%
2022/01/20	3	70.77	1.3	70.62	70.90	1.7	5,651	0.03%
2022/01/19	8	70.50	9.3	70.74	71.00	-1.3	5,613	-0.02%
2022/01/18	16.3	70.45	37.1	70.32	70.40	-20.8	5,451	-0.38%
2022/01/17	6	69.05	0	0.00	69.00	6	5,157	0.12%
2022/01/14	6	68.95	7	69.03	69.00	-1	5,171	-0.02%
2022/01/12	0	0.00	2.1	68.84	69.30	-2.1	5,218	-0.04%
2022/01/07	0	0.00	28	68.90	69.10	-28	5,255	-0.53%
2022/01/06	1	68.90	1	68.80	69.30	0	5,247	0.00%
2022/01/05	2	68.70	5	68.78	68.90	-3	5,207	-0.06%
2022/01/04	6	68.42	0	0.00	68.30	6	5,251	0.11%
2022/01/03	2	69.05	8.1	69.42	68.90	-6.1	5,199	-0.12%
2021/12/30	0	0.00	11	69.00	69.10	-11	5,216	-0.21%
2021/12/29	0	0.00	1	69.30	69.30	-1	5,230	-0.02%
2021/12/28	2	69.25	11	69.22	69.40	-9	5,246	-0.17%
2021/12/27	1	68.90	5	68.96	69.00	-4	5,221	-0.08%
2021/12/24	0	0.00	1	68.70	68.70	-1	5,246	-0.02%
2021/12/23	0	0.00	6	68.60	68.70	-6	5,275	-0.11%
2021/12/21	1	68.60	7	68.69	68.70	-6	5,306	-0.11%
2021/12/20	1	68.00	4	68.28	68.50	-3	5,312	-0.06%
2021/12/17	0	0.00	1	67.60	68.20	-1	5,402	-0.02%
2021/12/16	1	67.70	1	67.80	67.90	0	5,404	0.00%
2021/12/14	10	67.15	2	67.45	67.50	8	5,527	0.14%
2021/12/13	0	0.00	5	67.62	67.40	-5	5,502	-0.09%
2021/12/10	1	67.80	5	68.12	67.90	-4	5,489	-0.07%
2021/12/09	0.1	67.80	2	67.85	68.00	-1.9	5,482	-0.03%
2021/12/08	0.2	67.30	1	67.10	67.10	-0.9	5,438	-0.02%
2021/12/07	0	0.00	0.3	67.00	66.80	-0.3	5,387	-0.01%
2021/12/06	2	66.25	3	66.50	66.90	-1	5,381	-0.02%
2021/12/03	1	66.30	0	0.00	66.40	1	5,382	0.02%
2021/12/02	6.7	66.55	1	66.70	66.40	5.7	5,331	0.11%
2021/12/01	3.1	66.67	0	0.00	66.90	3.1	5,259	0.06%
2021/11/30	5	66.90	0.4	67.20	66.60	4.6	5,250	0.09%
2021/11/29	6.1	66.85	5	66.74	67.00	1.1	5,112	0.02%
2021/11/26	3.1	67.37	7	67.50	67.30	-4	5,111	-0.08%
2021/11/25	3	67.73	0.1	68.00	67.80	2.9	5,201	0.06%
2021/11/24	5	68.06	0	0.00	68.10	5	5,184	0.10%
2021/11/23	1.1	68.38	1	68.30	68.30	0.1	5,190	0.00%
2021/11/22	2	68.30	9.2	68.58	68.20	-7.2	5,195	-0.14%
2021/11/19	5	68.06	0.3	68.50	68.10	4.7	5,249	0.09%
2021/11/18	0	0.00	1	68.50	68.30	-1	5,245	-0.02%
2021/11/17	8	68.21	1	68.00	68.00	7	5,224	0.13%
2021/11/16	0	0.00	2	68.30	68.40	-2	5,203	-0.04%
2021/11/15	3	67.93	13	68.02	68.00	-10	5,251	-0.19%
2021/11/12	6	67.08	3	67.33	67.70	3	5,276	0.06%
2021/11/11	11	67.73	4	67.70	67.90	7	5,244	0.13%
2021/11/10	1.1	68.42	0	0.00	68.40	1.1	5,304	0.02%
2021/11/09	1	68.10	1.1	68.59	69.00	-0.1	5,375	0.00%
2021/11/08	8	68.24	4	68.45	68.50	4	5,461	0.07%
2021/11/05	7	68.59	1	68.70	69.00	6	5,496	0.11%
2021/11/04	7	69.27	16	69.19	69.30	-9	5,483	-0.16%
2021/11/03	6	69.76	1	69.49	69.50	5	5,504	0.09%
2021/11/02	37	70.25	62.2	70.09	69.30	-25.2	5,477	-0.46%
2021/11/01	1.1	67.55	11.1	67.75	68.10	-10	5,329	-0.19%
2021/10/29	7.1	67.62	2	67.60	68.00	5.1	5,344	0.10%
2021/10/28	0	0.00	1	67.80	67.90	-1	5,340	-0.02%
2021/10/27	1	67.70	1	67.40	67.70	0	5,372	0.00%
2021/10/26	0	0.00	1	67.80	67.90	-1	5,448	-0.02%
2021/10/25	3.1	67.11	0.1	67.30	67.10	3	5,456	0.06%
2021/10/22	0	0.00	5.9	67.33	67.40	-5.9	5,540	-0.11%
2021/10/21	8	67.90	2	67.70	67.40	6	5,629	0.11%
2021/10/20	1	67.80	0	0.00	67.80	1	5,599	0.02%
2021/10/19	9	67.93	9	67.98	67.90	0	5,613	0.00%
2021/10/18	0	0.00	5	67.80	67.80	-5	5,644	-0.09%
2021/10/15	0	0.00	2	67.55	67.70	-2	5,681	-0.04%
2021/10/14	1	68.00	0	0.00	67.40	1	5,724	0.02%
2021/10/13	4	67.80	1	67.70	67.80	3	5,744	0.05%
2021/10/12	1	67.10	6	67.30	67.70	-5	5,787	-0.09%
2021/10/08	1	66.90	11	67.01	66.80	-10	5,786	-0.17%
2021/10/07	3	66.97	1	67.20	66.80	2	5,886	0.03%
2021/10/06	1	66.40	1	66.20	66.50	0	6,001	0.00%
2021/10/05	6	66.18	10	65.90	66.40	-4	6,142	-0.07%
2021/10/04	10	66.68	12	66.38	66.10	-2	6,293	-0.03%
2021/10/01	3.3	66.15	11	66.22	66.00	-7.7	6,320	-0.12%
2021/09/30	5	66.40	2.2	66.65	67.00	2.8	6,337	0.04%
2021/09/29	3.1	65.74	2.8	65.79	65.80	0.3	6,376	0.00%
2021/09/28	10	66.72	1	66.80	66.50	9	6,517	0.14%
2021/09/27	6	67.13	1	67.00	67.20	5	6,647	0.08%
2021/09/24	11	67.24	5	67.42	67.10	6	6,925	0.09%
2021/09/23	0	0.00	9	65.98	66.10	-9	7,370	-0.12%
2021/09/22	0	0.00	7	65.24	65.60	-7	7,624	-0.09%
2021/09/17	2	65.00	0	0.00	64.70	2	7,717	0.03%
2021/09/15	4.3	64.61	1	64.70	64.60	3.3	7,936	0.04%
2021/09/14	1	64.60	0	0.00	64.50	1	8,037	0.01%
2021/09/13	1	64.60	0	0.00	65.20	1	8,176	0.01%
2021/09/10	0	64.90	1	64.60	65.00	-1	8,303	-0.01%
2021/09/09	4	63.93	0	0.00	64.20	4	8,495	0.05%
2021/09/08	3.1	64.48	0	0.00	64.40	3.1	8,506	0.04%
2021/09/07	1	64.90	3	65.00	65.10	-2	8,576	-0.02%
2021/09/06	1	65.30	0.3	65.60	65.30	0.7	8,622	0.01%
2021/09/03	5	65.08	12	65.02	65.30	-7	8,711	-0.08%
2021/09/02	12	64.68	10.2	64.75	64.50	1.9	8,730	0.02%
2021/09/01	2	64.95	0	0.00	64.90	2	8,760	0.02%
2021/08/31	1	64.61	0	0.00	64.80	1	8,750	0.01%
2021/08/30	7	64.59	0	0.00	64.60	7	8,683	0.08%
2021/08/27	2.3	64.67	3	64.57	64.70	-0.7	8,706	-0.01%
2021/08/26	1	64.50	0	0.00	64.60	1	8,732	0.01%
2021/08/25	3.1	64.29	2.2	64.99	64.30	0.9	8,778	0.01%
2021/08/24	0	0.00	50	64.90	64.90	-50	8,764	-0.57%
2021/08/23	1	64.74	2	64.55	64.50	-1	8,846	-0.01%
2021/08/20	3.2	64.58	11	64.51	64.20	-7.9	8,974	-0.09%
2021/08/19	2	64.35	5.2	64.28	64.50	-3.2	9,122	-0.04%
2021/08/18	5.1	63.92	0	0.00	64.10	5.1	9,144	0.06%
2021/08/17	16.6	64.21	9	64.10	64.50	7.6	9,221	0.08%
2021/08/16	9.1	64.89	6	65.13	64.50	3.1	9,212	0.03%
2021/08/13	12.1	66.01	3	65.73	65.70	9.1	9,230	0.10%
2021/08/12	29.6	66.75	5	67.16	66.60	24.6	9,300	0.26%
2021/08/11	2	67.85	2	67.95	67.80	0	9,333	0.00%
2021/08/10	1	67.30	5	67.48	68.00	-4	9,357	-0.04%
2021/08/09	17	67.61	1	67.40	67.50	16	9,527	0.17%
2021/08/06	2	68.30	7.5	68.26	68.30	-5.5	9,564	-0.06%
2021/08/05	6.3	68.60	22	68.57	68.80	-15.7	9,788	-0.16%
2021/08/04	7	66.97	14	66.90	67.20	-7	10,213	-0.07%
2021/08/03	2	66.85	1	66.90	67.10	1	10,434	0.01%
2021/08/02	2	66.95	1	67.20	67.10	1	10,492	0.01%
2021/07/30	5.4	67.24	23	66.99	67.30	-17.6	10,571	-0.17%
2021/07/29	2	67.45	4	67.40	67.60	-2	10,767	-0.02%
2021/07/28	8.2	67.25	1	67.70	67.80	7.2	10,891	0.07%
2021/07/27	40	67.52	4	67.60	68.00	36	11,112	0.32%
2021/07/26	2	66.85	5	66.82	66.90	-3	11,257	-0.03%
2021/07/23	4.1	66.95	5	66.80	66.80	-1	11,392	-0.01%
2021/07/22	8	67.48	3	67.10	67.10	5	11,465	0.04%
2021/07/21	12	67.08	7	67.03	67.20	5	11,550	0.04%
2021/07/20	3.2	67.58	3	67.37	67.20	0.2	11,656	0.00%
2021/07/19	3	67.47	0	0.00	67.90	3	11,774	0.03%
2021/07/16	0.9	68.00	1	68.00	68.00	-0.1	12,296	0.00%
2021/07/15	9	68.08	2	68.05	67.90	7	12,418	0.06%
2021/07/14	12	67.66	9	67.68	67.80	3	12,453	0.02%
2021/07/13	4.1	67.83	6	68.02	68.00	-1.9	12,488	-0.02%
2021/07/12	9	67.07	23	66.91	66.90	-14	12,472	-0.11%
2021/07/09	16.1	67.59	1	67.40	67.60	15.1	12,388	0.12%
2021/07/08	13	68.15	0	0.00	68.10	13	12,472	0.10%
2021/07/07	5.1	68.03	19	68.10	68.30	-13.9	12,569	-0.11%
2021/07/06	6	68.47	4	68.30	68.30	2	12,718	0.02%
2021/07/05	6	68.13	7	68.24	68.70	-1	12,813	-0.01%
2021/07/02	15	67.89	1	68.10	68.00	14	12,858	0.11%
2021/07/01	67.1	68.57	8	68.46	68.30	59.1	12,921	0.46%
2021/06/30	59	68.97	2	68.75	68.80	57	12,878	0.44%
2021/06/29	12.2	73.77	47	73.76	73.70	-34.9	12,478	-0.28%
2021/06/28	2	74.25	13	74.09	74.00	-11	12,325	-0.09%
2021/06/25	6.3	74.57	5	74.66	74.50	1.3	12,356	0.01%
2021/06/24	5	74.76	3	74.50	74.50	2	12,490	0.02%
2021/06/23	3.1	74.33	15.3	74.55	74.60	-12.2	13,119	-0.09%
2021/06/22	7	74.89	4	74.53	74.30	3	13,325	0.02%
2021/06/21	9	73.84	7	74.34	74.40	2	13,359	0.01%
2021/06/18	13	74.65	16	74.59	74.70	-3	13,457	-0.02%
2021/06/17	1.2	73.68	34	73.79	74.00	-32.8	13,494	-0.24%
2021/06/16	18	73.52	11	73.80	73.80	7	13,793	0.05%
2021/06/15	4	72.43	2.5	72.28	73.00	1.5	14,090	0.01%
2021/06/11	10	72.34	2	72.30	72.30	8	14,259	0.06%
2021/06/10	1	72.90	0	0.00	73.00	1	14,363	0.01%
2021/06/09	7	72.73	0.5	73.00	72.70	6.5	14,498	0.04%
2021/06/07	30	72.77	21	73.20	72.90	9	15,404	0.06%
2021/06/04	0	0.00	27	73.26	73.40	-27	15,470	-0.17%
2021/06/03	65.2	73.67	0.2	73.60	73.50	65	15,584	0.42%
2021/06/02	1	73.50	0.9	73.69	73.60	0.1	15,739	0.00%
2021/06/01	0	0.00	10	73.65	73.80	-10	15,892	-0.06%
2021/05/31	1	73.30	14.5	72.98	73.50	-13.5	15,999	-0.08%
2021/05/28	4	73.28	25	73.20	73.20	-21	16,099	-0.13%
2021/05/27	3	72.87	6	73.00	73.20	-3	16,226	-0.02%
2021/05/26	2	73.00	4	73.15	73.30	-2	16,505	-0.01%
2021/05/25	1.3	72.79	2	72.80	72.90	-0.7	16,687	0.00%
2021/05/24	0	0.00	54	72.60	72.70	-54	16,815	-0.32%
2021/05/21	9	72.98	12	72.61	72.50	-3	16,964	-0.02%
2021/05/20	15.6	72.26	10	72.04	72.10	5.6	17,089	0.03%
2021/05/19	1	71.50	7	71.21	71.50	-6	17,153	-0.03%
2021/05/18	23	69.65	15	69.95	70.20	8	17,358	0.05%
2021/05/17	12.5	68.42	32	68.85	68.40	-19.5	17,964	-0.11%
2021/05/14	10.6	70.39	5	70.28	70.60	5.6	17,941	0.03%
2021/05/13	32	70.51	22	70.75	70.10	10	18,054	0.06%
2021/05/12	115	69.98	100	70.43	71.10	15	17,959	0.08%	大買/
2021/05/11	15.1	69.68	40	70.10	69.30	-24.9	17,558	-0.14%
2021/05/10	2	70.60	22	70.60	70.60	-20	17,580	-0.11%
2021/05/07	13	70.68	3	70.50	71.10	10	18,197	0.05%
2021/05/06	35.1	70.08	11	70.85	69.70	24.1	19,274	0.12%
2021/05/05	17.4	71.09	22	71.16	70.80	-4.6	19,804	-0.02%
2021/05/04	31	71.28	34	71.53	71.50	-3	20,037	-0.02%
2021/05/03	28.1	72.45	57	72.43	72.20	-28.9	20,055	-0.14%
2021/04/29	44	73.95	17	73.81	73.60	27	20,347	0.13%
2021/04/28	15	73.55	22	73.75	73.60	-7	20,672	-0.03%
2021/04/27	18	73.30	18	73.28	73.30	0	21,355	0.00%
2021/04/26	45	73.66	15.2	73.67	73.60	29.8	21,679	0.14%
2021/04/23	45	74.20	32.2	74.09	73.90	12.8	22,419	0.06%
2021/04/22	25	74.79	35	74.66	74.10	-10	24,604	-0.04%
2021/04/21	8.1	73.74	23.9	73.98	74.30	-15.8	25,484	-0.06%
2021/04/20	15	73.65	7	73.69	74.00	8	26,144	0.03%
2021/04/19	13.3	73.70	28.4	73.74	73.80	-15.1	26,288	-0.06%
2021/04/16	18.5	73.28	16	73.23	73.50	2.5	26,368	0.01%
2021/04/15	10	73.02	8	73.13	73.00	2	26,429	0.01%
2021/04/14	26	72.84	7.2	72.65	73.20	18.8	26,434	0.07%
2021/04/13	23.1	72.72	3	72.67	72.50	20.1	26,365	0.08%
2021/04/12	30.3	72.79	10	72.76	72.70	20.3	26,479	0.08%
2021/04/09	28.2	73.52	8	73.46	73.30	20.2	26,461	0.08%
2021/04/08	13	73.72	9	73.68	73.60	4	26,327	0.02%
2021/04/07	35.2	72.72	3	72.80	72.80	32.2	26,181	0.12%
2021/04/06	36.3	73.22	4	73.30	73.00	32.3	26,030	0.12%
2021/04/01	22.1	73.57	4.1	73.48	73.50	18	25,829	0.07%
2021/03/31	11.5	73.81	11	74.05	74.10	0.5	25,726	0.00%
2021/03/30	16	73.46	6	73.48	73.70	10	25,623	0.04%
2021/03/29	12	73.55	22	73.68	73.60	-10	25,510	-0.04%
2021/03/26	82.1	73.96	45.1	73.89	73.80	36.9	25,357	0.15%
2021/03/25	7.1	74.95	42.1	75.23	75.70	-34.9	24,820	-0.14%
2021/03/24	6	74.28	10	74.30	74.20	-4	24,692	-0.02%
2021/03/23	11	73.53	26	73.75	74.00	-15	24,594	-0.06%
2021/03/22	22.1	74.20	6	74.05	74.00	16.1	24,491	0.07%
2021/03/19	23	74.20	27	74.44	75.00	-4	24,545	-0.02%
2021/03/18	21	74.48	27	74.07	74.30	-6	24,358	-0.02%
2021/03/17	25	72.38	25	72.22	72.30	0	24,366	0.00%
2021/03/16	27.5	71.77	3	71.80	71.50	24.5	24,370	0.10%
2021/03/15	13.1	71.28	54	71.00	71.50	-40.9	24,405	-0.17%
2021/03/12	108.3	71.36	9	71.13	71.40	99.3	24,426	0.41%	大買/
2021/03/11	47.6	71.59	91.9	71.46	72.00	-44.2	24,483	-0.18%
2021/03/10	7	74.56	7	74.10	73.90	0	23,998	0.00%
2021/03/09	1.1	72.74	7	73.10	72.80	-5.9	23,975	-0.02%
2021/03/08	11	73.79	3	73.90	73.20	8	23,979	0.03%
2021/03/05	18.1	73.56	12	73.61	73.50	6.1	23,936	0.03%
2021/03/04	44.2	74.71	2	75.00	74.30	42.2	23,982	0.18%
2021/03/03	12	75.03	3	74.83	75.50	9	23,918	0.04%
2021/03/02	25.4	74.30	58	74.71	73.90	-32.6	23,861	-0.14%
2021/02/26	34.5	74.83	9	75.06	74.60	25.5	23,754	0.11%
2021/02/25	44.1	76.15	4	76.23	75.90	40.1	23,456	0.17%
2021/02/24	36.1	76.15	10	76.12	76.00	26.1	23,325	0.11%
2021/02/23	16.7	75.09	11.9	75.13	75.10	4.9	23,270	0.02%
2021/02/22	49.4	75.87	8	75.94	75.80	41.4	23,118	0.18%
2021/02/19	11.3	75.64	35	75.88	76.10	-23.7	22,985	-0.10%
2021/02/18	37.2	75.63	33.7	74.66	75.40	3.5	22,853	0.02%
2021/02/17	66.5	75.39	38	75.96	75.20	28.5	22,678	0.13%
2021/02/05	17	78.62	11	78.37	78.40	6	22,274	0.03%
2021/02/04	9	78.89	9	79.13	78.90	0	22,157	0.00%
2021/02/03	5	78.26	4	78.28	78.20	1	22,161	0.00%
2021/02/02	37	78.63	5	78.40	78.10	32	22,341	0.14%
2021/02/01	12.3	77.82	22	78.05	78.00	-9.7	22,368	-0.04%
2021/01/29	38	81.25	65.2	80.32	78.40	-27.1	22,106	-0.12%
2021/01/28	148.3	81.64	105.6	81.60	81.50	42.7	21,406	0.20%	大買/大賣/
2021/01/27	29.9	80.61	48	80.52	81.10	-18.1	20,213	-0.09%
2021/01/26	36.5	78.65	9	78.43	77.70	27.5	19,412	0.14%
2021/01/25	33	77.95	16	77.54	78.00	17	19,027	0.09%
2021/01/22	38	76.80	56.5	76.78	77.60	-18.5	18,789	-0.10%
2021/01/21	24	77.38	65.1	77.12	77.00	-41.1	18,280	-0.22%
2021/01/20	47	77.05	76.1	76.41	76.00	-29.1	17,816	-0.16%
2021/01/19	54	78.93	45	78.97	79.00	9	17,029	0.05%
2021/01/18	115.3	78.96	52.5	79.24	79.00	62.8	16,570	0.38%	大買/
2021/01/15	268.4	81.36	183.6	81.91	80.40	84.8	15,678	0.54%	大買/大賣/
2021/01/14	76.3	75.12	121	76.46	77.90	-44.7	13,423	-0.33%	大賣/
2021/01/13	54.5	69.82	64	70.07	70.90	-9.5	12,034	-0.08%
2021/01/12	56.2	67.77	13	67.15	67.50	43.2	11,175	0.39%
2021/01/11	3.1	66.84	5	67.02	67.30	-2	10,964	-0.02%
2021/01/08	1.1	67.50	14	66.99	67.40	-13	10,765	-0.12%
2021/01/07	32	66.80	1	66.80	66.80	31	10,613	0.29%
2021/01/06	9	66.98	9	66.92	66.70	0	10,633	0.00%
2021/01/05	5	67.22	1	66.90	66.80	4	10,501	0.04%
2021/01/04	17	67.91	10	68.09	68.00	7	10,269	0.07%
2020/12/31	5	67.34	0	0.00	67.30	5	10,070	0.05%
2020/12/30	19	66.86	0	0.00	67.50	19	10,034	0.19%
2020/12/29	15	67.49	20	67.80	67.10	-5	9,957	-0.05%
2020/12/28	0	0.00	2.8	68.01	68.00	-2.8	9,906	-0.03%
2020/12/25	0	67.30	6	67.90	67.80	-6	9,956	-0.06%
2020/12/24	0	0.00	0.1	66.70	66.80	-0.1	9,924	0.00%
2020/12/23	0	0.00	12	66.46	66.80	-12	9,889	-0.12%
2020/12/22	42	66.91	6.1	66.70	66.20	35.9	9,905	0.36%
2020/12/21	29.1	65.90	2	65.70	66.20	27.1	9,896	0.27%
2020/12/18	26.2	67.55	7	67.70	66.70	19.2	9,762	0.20%
2020/12/17	7	67.84	2	67.80	67.90	5	9,618	0.05%
2020/12/16	1	68.20	14	68.26	68.50	-13	9,602	-0.14%
2020/12/15	32	67.95	23	67.69	67.30	9	9,669	0.09%
2020/12/14	8	70.13	61	70.42	69.60	-53	9,443	-0.56%
2020/12/11	17	70.84	52.2	70.21	69.90	-35.2	9,331	-0.38%
2020/12/10	18	69.07	17.7	69.06	69.40	0.3	8,938	0.00%
2020/12/09	4	69.23	46	69.04	69.40	-42	8,781	-0.48%
2020/12/08	7	68.41	6.1	68.43	68.40	0.9	8,606	0.01%
2020/12/07	49	67.85	19	68.24	68.80	30	8,455	0.35%
2020/12/04	10	66.47	39	66.51	66.60	-29	8,094	-0.36%
2020/12/03	1	66.00	10	66.49	66.10	-9	8,018	-0.11%
2020/12/02	20.1	66.60	18	66.34	66.40	2.1	7,971	0.03%
2020/12/01	50.1	65.07	4	65.10	65.50	46.1	7,857	0.59%
2020/11/30	7	66.37	24	66.71	65.30	-17	7,741	-0.22%
2020/11/27	6.4	66.55	7	66.69	66.50	-0.6	7,551	-0.01%
2020/11/26	4	66.10	1	66.10	66.50	3	7,521	0.04%
2020/11/25	5	65.76	43	65.86	65.90	-38	7,510	-0.51%
2020/11/24	26	66.13	6	66.23	66.20	20	7,477	0.27%
2020/11/23	22.1	65.87	14	66.16	65.90	8.1	7,358	0.11%
2020/11/20	49.1	65.69	46	66.07	65.60	3.1	7,246	0.04%
2020/11/19	13	65.18	8.1	65.11	65.00	4.9	7,129	0.07%
2020/11/18	12	65.07	7	65.07	65.30	5	7,205	0.07%
2020/11/17	23	65.00	2	64.90	65.00	21	7,243	0.29%
2020/11/16	8.7	64.93	9.2	65.04	65.00	-0.5	7,368	-0.01%
2020/11/13	13.5	63.69	88	63.86	64.10	-74.5	7,365	-1.01%
2020/11/12	0	0.00	2	62.30	62.30	-2	7,281	-0.03%
2020/11/11	8.5	61.41	5	62.12	62.50	3.5	7,841	0.04%
2020/11/10	23.1	60.27	10	60.43	60.30	13.1	8,501	0.15%
2020/11/09	7	61.04	1	62.80	60.90	6	8,160	0.07%
2020/11/06	0	0.00	1	62.40	62.20	-1	7,951	-0.01%
2020/11/05	0	0.00	2	62.60	62.30	-2	8,012	-0.02%
2020/11/04	11	62.22	1	62.40	62.30	10	8,066	0.12%
2020/11/03	0	0.00	1	62.50	62.40	-1	8,181	-0.01%
2020/10/30	10	61.56	3	61.53	61.50	7	8,537	0.08%
2020/10/29	2	61.85	3	61.90	61.90	-1	8,543	-0.01%
2020/10/28	3	62.47	0	0.00	62.30	3	8,639	0.03%
2020/10/27	3	62.20	7	62.21	62.50	-4	8,706	-0.05%
2020/10/26	8	62.53	10	62.70	62.30	-2	8,767	-0.02%
2020/10/23	21	62.30	0	0.00	62.40	21	8,830	0.24%
2020/10/22	13	62.30	1	62.30	62.30	12	8,865	0.14%
2020/10/21	9	62.97	11	63.65	62.80	-2	8,820	-0.02%
2020/10/20	0	0.00	2	63.40	63.50	-2	8,922	-0.02%
2020/10/19	24	63.75	0	0.00	63.50	24	8,992	0.27%
2020/10/16	1	63.30	2	63.20	63.10	-1	9,136	-0.01%
2020/10/15	3	63.30	0	0.00	63.10	3	9,382	0.03%
2020/10/14	8	64.40	4	64.38	63.70	4	9,365	0.04%
2020/10/13	1	63.80	6	63.90	64.20	-5	9,314	-0.05%
2020/10/12	51	63.90	10	63.70	64.10	41	9,380	0.44%
2020/10/08	0	0.00	11	63.90	64.00	-11	9,392	-0.12%
2020/10/07	1	63.40	0	0.00	63.40	1	9,439	0.01%
2020/10/06	0	0.00	2	63.80	63.80	-2	9,513	-0.02%
2020/09/30	3	63.67	13	63.76	63.80	-10	9,703	-0.10%
2020/09/29	4	62.25	12	63.05	62.90	-8	9,763	-0.08%
2020/09/28	4	62.05	0	0.00	62.20	4	9,840	0.04%
2020/09/25	6	61.25	2	61.55	61.30	4	9,978	0.04%
2020/09/24	15	61.75	2	61.60	61.50	13	10,068	0.13%
2020/09/23	15	62.80	0	0.00	63.00	15	10,071	0.15%
2020/09/22	5	63.32	14	63.56	63.20	-9	10,826	-0.08%
2020/09/21	11	64.57	5	65.06	64.20	6	11,198	0.05%
2020/09/18	5	64.21	6.2	64.93	65.60	-1.2	11,465	-0.01%
2020/09/17	4	64.18	2	64.00	63.90	2	11,566	0.02%
2020/09/16	3	64.03	1	64.00	64.00	2	11,769	0.02%
2020/09/15	2	64.05	23	64.19	63.90	-21	11,987	-0.17%
2020/09/14	1	63.80	5	63.54	63.80	-4	12,033	-0.03%
2020/09/11	2	63.00	2	63.20	62.80	0	12,060	0.00%
2020/09/10	11	62.96	1.1	63.09	62.80	10	12,134	0.08%
2020/09/08	4	62.70	8	63.05	63.10	-4	12,530	-0.03%
2020/09/07	5	63.00	2	62.85	62.90	3	12,889	0.02%
2020/09/04	4	63.10	4	63.10	63.60	0	12,959	0.00%
2020/09/03	0	0.00	1	64.10	63.70	-1	13,012	-0.01%
2020/09/02	2	63.70	9	63.66	63.70	-7	13,103	-0.05%
2020/09/01	5	63.30	0	0.00	63.50	5	13,101	0.04%
2020/08/31	3	62.93	5	62.92	62.50	-2	13,183	-0.02%
2020/08/28	32	63.06	1	62.70	62.90	31	13,242	0.23%
2020/08/27	28	63.88	9	63.67	63.90	19	13,210	0.14%
2020/08/26	7	63.41	0	0.00	63.60	7	13,311	0.05%
2020/08/25	4	63.73	14.8	63.87	63.80	-10.8	13,476	-0.08%
2020/08/24	16	63.53	4	63.68	63.30	12	13,484	0.09%
2020/08/21	4	64.48	7	64.54	64.40	-3	13,382	-0.02%
2020/08/20	11	64.21	21	63.99	64.00	-10	13,352	-0.07%
2020/08/19	5	67.22	25	67.12	66.60	-20	13,179	-0.15%
2020/08/18	8	68.09	13.3	68.27	67.70	-5.3	13,092	-0.04%
2020/08/17	30	68.93	50.4	69.14	69.10	-20.4	13,050	-0.16%
2020/08/14	44	65.35	81	66.51	66.70	-37	12,536	-0.30%
2020/08/12	1	61.90	4	62.18	62.10	-3	11,973	-0.03%
2020/08/11	3	62.20	17	62.90	62.00	-14	12,059	-0.12%
2020/08/10	3	63.50	1	63.60	63.60	2	12,418	0.02%
2020/08/07	3	63.47	0	0.00	63.60	3	12,421	0.02%
2020/08/06	1	64.10	21	63.86	64.00	-20	12,425	-0.16%
2020/08/05	5	64.08	3	64.00	63.40	2	12,453	0.02%
2020/08/04	2	63.15	10	63.82	63.80	-8	12,389	-0.06%
2020/08/03	13	62.07	2	62.10	62.10	11	12,256	0.09%
2020/07/31	13	61.68	2	61.70	61.70	11	12,209	0.09%
2020/07/30	6	60.72	16.5	60.38	61.30	-10.5	12,140	-0.09%
2020/07/29	9	60.49	3	60.60	60.10	6	12,083	0.05%
2020/07/28	19	60.77	6	60.92	60.60	13	12,092	0.11%
2020/07/27	1	60.50	5	60.50	60.40	-4	12,154	-0.03%
2020/07/24	3	61.83	3	61.37	61.20	0	12,241	0.00%
2020/07/23	24	62.51	1	62.70	62.20	23	12,237	0.19%
2020/07/22	4	61.95	3	61.70	61.90	1	12,201	0.01%
2020/07/21	35	61.23	9	61.60	61.20	26	12,219	0.21%
2020/07/20	39	61.82	1	61.70	61.50	38	12,115	0.31%
2020/07/16	6	64.25	0	0.00	64.10	6	12,076	0.05%
2020/07/15	15	63.93	5	64.14	63.90	10	12,107	0.08%
2020/07/14	3	64.87	0	0.00	64.70	3	12,193	0.02%
2020/07/13	2	64.60	4	64.60	64.80	-2	12,260	-0.02%
2020/07/10	21	64.01	6	64.10	63.70	15	12,339	0.12%
2020/07/09	6	64.87	4	64.93	64.80	2	12,411	0.02%
2020/07/08	18	65.03	3	65.07	65.10	15	12,351	0.12%
2020/07/07	12	65.71	13	65.60	65.60	-1	12,272	-0.01%
2020/07/06	27	66.49	7	66.69	66.50	20	12,140	0.16%
2020/07/03	11	65.88	19	65.88	66.10	-8	12,122	-0.07%
2020/07/02	11	65.12	28	65.35	65.30	-17	12,087	-0.14%
2020/07/01	19	64.49	21	64.59	64.50	-2	12,103	-0.02%
2020/06/30	100	64.62	0.3	64.60	64.00	99.7	12,039	0.83%
2020/06/29	5	69.84	19.4	70.03	69.80	-14.4	11,418	-0.13%
2020/06/24	3	69.67	6	69.95	70.10	-3	11,148	-0.03%
2020/06/23	19	70.41	2	70.80	70.00	17	11,187	0.15%
2020/06/22	8	69.99	16	70.14	70.10	-8	10,980	-0.07%
2020/06/19	8	68.84	3	68.87	68.80	5	10,829	0.05%
2020/06/18	6	69.03	2	69.00	68.90	4	10,687	0.04%
2020/06/17	1	68.00	1	68.00	68.60	0	10,682	0.00%
2020/06/16	5	68.90	7	68.91	68.60	-2	10,759	-0.02%
2020/06/15	3	68.47	0	0.00	67.80	3	10,819	0.03%
2020/06/12	14	68.02	11	68.73	69.10	3	10,733	0.03%
2020/06/11	33	68.38	17	69.89	67.80	16	10,583	0.15%
2020/06/10	5	66.76	6	66.68	67.00	-1	10,270	-0.01%
2020/06/09	1	66.10	3	66.50	66.00	-2	10,382	-0.02%
2020/06/08	12	66.63	3	66.90	66.80	9	10,395	0.09%
2020/06/05	4	66.25	3	66.17	66.30	1	10,372	0.01%
2020/06/04	2	66.50	8	66.58	66.40	-6	10,458	-0.06%
2020/06/03	1	66.10	10	66.26	66.10	-9	10,478	-0.09%
2020/06/02	5	64.90	7	64.99	65.10	-2	10,380	-0.02%
2020/06/01	6	64.70	10	64.59	64.20	-4	10,357	-0.04%
2020/05/29	0	0.00	6	62.92	64.50	-6	10,339	-0.06%
2020/05/28	4	61.55	1	62.10	61.50	3	10,282	0.03%
2020/05/27	3	62.10	0	0.00	62.00	3	10,402	0.03%
2020/05/26	2	62.10	2	62.10	62.00	0	10,471	0.00%
2020/05/25	3	61.53	7	61.13	61.50	-4	10,386	-0.04%
2020/05/22	4	60.63	0	0.00	60.70	4	10,385	0.04%
2020/05/21	7	60.86	3	60.70	60.60	4	10,324	0.04%
2020/05/20	11	61.24	2	61.60	61.00	9	10,203	0.09%
2020/05/19	18	61.35	5	61.36	61.10	13	10,136	0.13%
2020/05/18	7	62.80	0	0.00	63.00	7	9,912	0.07%
2020/05/15	37	62.45	20	62.65	62.60	17	9,872	0.17%
2020/05/14	1	66.00	2	66.40	66.00	-1	9,435	-0.01%
2020/05/13	1	66.00	3	66.20	66.50	-2	9,364	-0.02%
2020/05/12	1	66.00	0	0.00	66.00	1	9,318	0.01%
2020/05/11	8	66.93	8	66.84	66.90	0	9,223	0.00%
2020/05/08	5	66.20	1	66.00	66.30	4	9,157	0.04%
2020/05/07	5	65.30	2	65.35	65.30	3	9,155	0.03%
2020/05/06	2	65.10	0	0.00	65.00	2	9,143	0.02%
2020/05/05	1	65.40	2	65.65	65.30	-1	9,168	-0.01%
2020/05/04	1	65.00	0	0.00	64.90	1	9,171	0.01%
2020/04/30	2	65.95	2	66.25	66.10	0	9,167	0.00%
2020/04/29	12	65.92	1	66.30	65.50	11	9,145	0.12%
2020/04/28	1	65.70	0	0.00	65.90	1	9,085	0.01%
2020/04/27	5	65.52	7	65.69	65.40	-2	9,228	-0.02%
2020/04/24	2	64.25	2	64.80	64.70	0	9,151	0.00%
2020/04/23	2	63.65	1	64.10	64.40	1	9,083	0.01%
2020/04/22	2	63.15	1	63.10	63.10	1	8,999	0.01%
2020/04/21	1	63.40	6	64.48	63.20	-5	8,908	-0.06%
2020/04/17	3	65.07	4	65.58	65.10	-1	8,824	-0.01%
2020/04/16	4	64.88	6	64.75	65.00	-2	8,673	-0.02%
2020/04/15	7	64.64	3	64.87	64.80	4	8,597	0.05%
2020/04/14	0	0.00	6	63.68	63.70	-6	8,529	-0.07%
2020/04/13	5	61.50	1	62.30	62.00	4	8,480	0.05%
2020/04/09	0	0.00	2	62.00	61.80	-2	8,497	-0.02%
2020/04/08	4	62.58	7	62.53	62.50	-3	8,461	-0.04%
2020/04/07	2	62.35	9	62.00	61.80	-7	8,374	-0.08%
2020/04/06	1	60.80	8	60.64	61.60	-7	8,244	-0.08%
2020/04/01	3	58.23	32	58.71	58.40	-29	8,028	-0.36%
2020/03/31	11	59.25	7	59.09	58.00	4	7,929	0.05%
2020/03/30	10	59.29	2	59.55	59.30	8	7,705	0.10%
2020/03/27	16	60.21	35	60.37	60.10	-19	7,575	-0.25%
2020/03/26	2	55.20	1	55.00	55.10	1	7,245	0.01%
2020/03/25	3	54.83	6	54.73	54.90	-3	7,265	-0.04%
2020/03/24	0	0.00	8	51.56	51.90	-8	7,242	-0.11%
2020/03/23	5	49.14	0	0.00	48.20	5	7,341	0.07%
2020/03/20	5	51.52	12	51.16	51.80	-7	7,335	-0.10%
2020/03/19	5	48.14	10	48.65	48.10	-5	7,245	-0.07%
2020/03/18	0	0.00	2	50.70	50.30	-2	7,137	-0.03%
2020/03/17	22	50.70	10	50.70	50.70	12	7,143	0.17%
2020/03/16	4	54.23	2	55.30	52.60	2	7,083	0.03%
2020/03/13	31.1	54.68	32	53.68	55.30	-0.9	7,017	-0.01%
2020/03/12	7.1	58.02	50	57.46	56.80	-42.9	6,839	-0.63%
2020/03/11	3	60.20	0	0.00	59.40	3	6,756	0.04%
2020/03/10	2	59.80	0	0.00	60.30	2	6,727	0.03%
2020/03/09	1	60.00	0	0.00	61.30	1	6,612	0.02%
2020/03/06	33	61.53	0	0.00	61.30	33	6,580	0.50%
2020/03/05	1	62.80	3	62.63	62.90	-2	6,605	-0.03%
2020/03/04	0	0.00	13	61.91	61.60	-13	6,685	-0.19%
2020/03/03	14	61.31	1	61.60	61.00	13	6,584	0.20%
2020/03/02	11.1	60.66	0	0.00	60.30	11.1	6,503	0.17%
2020/02/27	4	63.55	10	62.80	62.70	-6	6,430	-0.09%
2020/02/25	1	64.70	12	64.73	64.70	-11	6,416	-0.17%
2020/02/24	3	64.63	0	0.00	64.50	3	6,523	0.05%
2020/02/21	9	65.41	0	0.00	65.50	9	6,652	0.14%
2020/02/20	0	0.00	2	66.10	66.30	-2	6,815	-0.03%
2020/02/19	0	0.00	10	66.53	66.70	-10	6,893	-0.15%
2020/02/18	7	64.84	7	65.79	66.00	0	6,983	0.00%
2020/02/14	3	66.10	7	65.99	66.20	-4	7,735	-0.05%
2020/02/13	0	0.00	6	65.80	65.40	-6	8,226	-0.07%
2020/02/12	3	65.10	7	65.40	65.30	-4	8,661	-0.05%
2020/02/11	0	0.00	21	64.96	65.50	-21	9,655	-0.22%
2020/02/10	3	63.90	23	65.11	64.70	-20	9,654	-0.21%
2020/02/07	6	65.22	1	65.20	65.30	5	9,618	0.05%
2020/02/06	2	65.15	8	66.44	66.60	-6	9,648	-0.06%
2020/02/05	12	64.64	3	64.87	64.80	9	9,685	0.09%
2020/02/04	2	64.90	7	65.14	64.80	-5	9,735	-0.05%
2020/02/03	9	64.11	0	0.00	63.90	9	9,818	0.09%
2020/01/31	4	64.03	7	63.99	63.60	-3	9,843	-0.03%
2020/01/30	23	63.00	9	63.87	62.80	14	9,970	0.14%
2020/01/20	5	68.10	48	68.00	68.00	-43	9,796	-0.44%
2020/01/16	2	68.00	0	0.00	68.00	2	9,812	0.02%
2020/01/15	0	0.00	2	68.90	68.20	-2	9,888	-0.02%
2020/01/14	3	68.93	1	68.80	69.10	2	9,932	0.02%
2020/01/13	2	68.60	18	68.94	69.20	-16	9,978	-0.16%
2020/01/10	8	66.90	0	0.00	67.00	8	10,257	0.08%
2020/01/09	3	67.90	3.1	67.21	67.40	-0.1	10,402	0.00%
2020/01/08	1	67.20	19	67.62	67.70	-18	10,386	-0.17%
2020/01/07	0	0.00	9	67.86	68.30	-9	10,325	-0.09%
2020/01/06	7	67.03	2	66.90	66.80	5	10,281	0.05%
2020/01/03	1	68.00	0	0.00	68.20	1	10,280	0.01%
2020/01/02	3	68.17	4	68.35	68.60	-1	10,267	-0.01%
2019/12/31	4	68.48	2	68.60	68.40	2	10,309	0.02%
2019/12/30	7	68.80	1	69.00	68.80	6	10,280	0.06%
2019/12/27	2	69.45	3	69.40	69.40	-1	10,289	-0.01%
2019/12/26	6	69.17	6	69.07	69.20	0	10,324	0.00%
2019/12/25	2	69.20	5	69.16	69.30	-3	10,395	-0.03%
2019/12/24	7	69.89	2	69.50	69.20	5	10,415	0.05%
2019/12/23	0	0.00	1	70.20	69.80	-1	10,403	-0.01%
2019/12/20	1	70.20	1	70.20	70.10	0	10,393	0.00%
2019/12/19	7	70.24	8	70.23	70.20	-1	10,340	-0.01%
2019/12/18	9	70.88	16	70.89	71.10	-7	10,264	-0.07%
2019/12/17	0	0.00	4	69.18	69.80	-4	10,110	-0.04%
2019/12/16	8	69.41	11	69.56	68.70	-3	10,061	-0.03%
2019/12/13	3	68.27	2	68.35	68.80	1	10,081	0.01%
2019/12/12	7	69.59	3	69.47	69.00	4	10,022	0.04%
2019/12/11	2	67.75	3	68.23	68.70	-1	9,921	-0.01%
2019/12/10	1	68.00	17	68.53	68.90	-16	9,860	-0.16%
2019/12/09	5	68.64	8	68.75	68.40	-3	9,870	-0.03%
2019/12/06	7	69.20	0	0.00	69.00	7	9,834	0.07%
2019/12/05	3	68.83	2	69.30	68.80	1	9,812	0.01%
2019/12/04	0	0.00	7	68.91	69.00	-7	9,768	-0.07%
2019/12/03	32	68.63	18	69.14	69.10	14	9,735	0.14%
2019/12/02	5	67.24	11	67.60	67.50	-6	9,595	-0.06%
2019/11/29	16	68.19	7	68.00	68.00	9	9,533	0.09%
2019/11/28	3	69.23	0	0.00	69.50	3	9,419	0.03%
2019/11/27	4.5	69.90	10	69.87	69.70	-5.5	9,548	-0.06%
2019/11/26	8	70.30	6	70.28	70.20	2	9,489	0.02%
2019/11/25	5	70.50	7	69.99	69.90	-2	9,335	-0.02%
2019/11/22	3	71.20	3	70.50	70.80	0	9,321	0.00%
2019/11/21	3	70.80	31	70.66	71.30	-28	9,256	-0.30%
2019/11/20	6	70.87	7	71.09	71.00	-1	9,097	-0.01%
2019/11/19	12	70.49	14	70.52	70.70	-2	8,977	-0.02%
2019/11/18	12	70.63	5	70.46	70.00	7	8,747	0.08%
2019/11/15	3	70.00	15	70.01	69.80	-12	8,659	-0.14%
2019/11/14	10	69.51	10	69.73	70.00	0	8,545	0.00%
2019/11/13	38	69.67	38	69.69	70.00	0	8,312	0.00%
2019/11/12	54	68.48	64	67.75	68.60	-10	7,853	-0.13%
2019/11/11	11	67.03	11	66.85	66.70	0	7,394	0.00%
2019/11/08	93	65.57	132	65.79	67.30	-39	7,023	-0.56%	大賣/
2019/11/07	0	0.00	6	61.03	61.20	-6	6,158	-0.10%
2019/11/06	1	60.80	7	61.29	61.30	-6	6,163	-0.10%
2019/11/05	5	61.02	14	61.36	61.00	-9	6,181	-0.15%
2019/11/04	5	60.76	6	60.95	61.10	-1	6,224	-0.02%
2019/11/01	0	0.00	8	60.23	60.20	-8	6,196	-0.13%
2019/10/31	13	59.48	16	59.34	59.30	-3	6,190	-0.05%
2019/10/30	10	60.73	9	60.66	60.40	1	6,095	0.02%
2019/10/29	7	60.89	16	60.84	60.70	-9	6,217	-0.14%
2019/10/28	5	59.90	11	59.84	59.80	-6	6,159	-0.10%
2019/10/25	1	59.40	6	59.65	59.60	-5	6,204	-0.08%
2019/10/23	1	59.30	7	58.90	59.20	-6	6,267	-0.10%
2019/10/22	3	58.70	6	58.70	58.50	-3	6,216	-0.05%
2019/10/21	4	58.25	0	0.00	58.30	4	6,157	0.06%
2019/10/18	27	58.82	34	58.66	58.00	-7	6,074	-0.12%
2019/10/17	11	56.79	21	56.56	57.30	-10	5,714	-0.18%
2019/10/16	1	55.40	21	55.21	55.50	-20	5,511	-0.36%
2019/10/15	1	55.00	0	0.00	55.10	1	5,528	0.02%
2019/10/14	4	55.00	6	55.20	55.00	-2	5,583	-0.04%
2019/10/09	3	54.53	0	0.00	54.00	3	5,533	0.05%
2019/10/08	0	0.00	2	55.60	55.10	-2	5,520	-0.04%
2019/10/07	0	0.00	14	55.31	55.50	-14	5,520	-0.25%
2019/10/04	2	54.30	1	54.40	54.40	1	5,464	0.02%
2019/10/03	13	54.11	1	54.70	54.60	12	5,499	0.22%
2019/10/02	0	0.00	61	54.51	54.90	-61	5,516	-1.11%
2019/10/01	3	54.57	10	54.70	54.80	-7	5,504	-0.13%
2019/09/27	2	54.15	6	54.10	54.00	-4	5,447	-0.07%
2019/09/26	0	0.00	1	54.80	54.70	-1	5,459	-0.02%
2019/09/25	0	0.00	1	54.20	54.70	-1	5,464	-0.02%
2019/09/24	0	0.00	3	55.00	55.00	-3	5,499	-0.05%
2019/09/23	2	54.55	0	0.00	54.50	2	5,470	0.04%
2019/09/19	2	54.50	1	54.50	54.60	1	5,456	0.02%
2019/09/18	1	54.30	2	54.40	54.70	-1	5,436	-0.02%
2019/09/17	2	53.90	2	53.85	53.90	0	5,345	0.00%
2019/09/16	5	53.20	1	53.50	53.50	4	5,421	0.07%
2019/09/11	1	53.00	2	52.95	53.00	-1	5,504	-0.02%
2019/09/10	1	52.90	0	0.00	52.30	1	5,466	0.02%
2019/09/09	0	0.00	3	52.77	52.90	-3	5,468	-0.05%
2019/09/06	3	52.87	5	52.80	52.80	-2	5,458	-0.04%
2019/09/05	0	0.00	2	52.60	52.70	-2	5,431	-0.04%
2019/09/04	0	0.00	16	52.19	52.40	-16	5,497	-0.29%
2019/09/03	2	52.15	1	51.90	51.90	1	5,541	0.02%
2019/09/02	24	52.59	0	0.00	52.20	24	5,567	0.43%
2019/08/30	1	52.40	47	51.95	52.40	-46	5,581	-0.82%
2019/08/28	0	0.00	3	50.60	50.50	-3	5,400	-0.06%
2019/08/27	1	50.60	1	50.40	50.40	0	5,391	0.00%
2019/08/26	13	50.04	49	50.07	50.00	-36	5,427	-0.66%
2019/08/23	23	50.83	9	51.10	50.70	14	5,469	0.26%
2019/08/22	9	50.87	0	0.00	51.10	9	5,556	0.16%
2019/08/21	0	0.00	15	51.31	51.30	-15	5,627	-0.27%
2019/08/20	0	0.00	1	51.40	51.10	-1	5,617	-0.02%
2019/08/19	15	51.40	7	51.03	51.50	8	5,590	0.14%
2019/08/16	11	50.14	13	51.17	51.00	-2	5,592	-0.04%
2019/08/15	11	50.09	3	49.93	50.10	8	5,512	0.15%
2019/08/14	11	51.01	2	51.15	50.70	9	5,523	0.16%
2019/08/13	4	50.28	6	50.67	50.50	-2	5,505	-0.04%
2019/08/12	11	50.21	3	50.40	50.60	8	5,493	0.15%
2019/08/08	16	48.31	0	0.00	48.00	16	5,414	0.30%
2019/08/07	49	48.09	0	0.00	48.00	49	5,477	0.89%
2019/08/06	33	47.41	1	47.80	47.70	32	5,537	0.58%
2019/08/05	35	48.51	2	48.83	48.45	33	5,533	0.60%
2019/08/02	9	49.83	7	49.70	49.70	2	5,541	0.04%
2019/08/01	8	50.88	1	50.70	50.80	7	5,735	0.12%
2019/07/31	25	51.46	1	50.90	50.90	24	6,001	0.40%
2019/07/30	5	56.26	5	56.50	56.00	0	5,782	0.00%
2019/07/29	8	57.01	0	0.00	57.00	8	5,768	0.14%
2019/07/26	0	0.00	6	57.43	57.50	-6	5,731	-0.10%
2019/07/25	3	56.83	2	57.00	57.40	1	5,669	0.02%
2019/07/24	0	0.00	13	56.28	56.10	-13	5,675	-0.23%
2019/07/23	0	0.00	4	55.90	55.90	-4	5,669	-0.07%
2019/07/22	4	55.83	0	0.00	55.80	4	5,704	0.07%
2019/07/18	0	0.00	1	55.20	55.20	-1	5,809	-0.02%
2019/07/17	17	55.36	0	0.00	55.40	17	5,893	0.29%
2019/07/16	4	55.60	8	56.01	56.30	-4	5,932	-0.07%
2019/07/15	2	55.10	4	55.20	55.00	-2	6,042	-0.03%
2019/07/12	1	55.20	0	0.00	55.00	1	6,297	0.02%
2019/07/11	3	55.17	2	55.35	55.50	1	6,804	0.01%
2019/07/10	1	54.50	0	0.00	54.70	1	7,505	0.01%
2019/07/09	4	54.68	5	54.52	54.50	-1	7,637	-0.01%
2019/07/08	4	55.20	1	54.90	55.10	3	7,647	0.04%
2019/07/05	9	54.98	4	55.05	55.10	5	7,660	0.07%
2019/07/04	1	54.90	4	54.75	54.70	-3	7,710	-0.04%
2019/07/03	4	54.53	0	0.00	54.50	4	7,790	0.05%
2019/07/02	0	0.00	1	54.50	54.60	-1	7,808	-0.01%
2019/07/01	2	54.35	1	54.30	54.50	1	7,840	0.01%
2019/06/28	6	53.88	0	0.00	53.70	6	7,830	0.08%
2019/06/27	16	54.39	0	0.00	54.30	16	7,899	0.20%
2019/06/26	1	53.90	0	0.00	54.00	1	7,916	0.01%
2019/06/25	10	53.80	0	0.00	53.70	10	7,976	0.13%
2019/06/21	0	0.00	4	54.00	53.70	-4	8,018	-0.05%
2019/06/20	2	54.10	8	53.95	54.10	-6	7,932	-0.08%
2019/06/19	3	52.73	3	52.83	53.40	0	7,889	0.00%
2019/06/17	0	0.00	1	52.50	52.20	-1	7,877	-0.01%
2019/06/14	0	0.00	3	51.97	52.00	-3	7,892	-0.04%
2019/06/13	1	51.20	0	0.00	51.50	1	7,969	0.01%
2019/06/12	3	51.60	15	51.83	52.20	-12	8,383	-0.14%
2019/06/11	0	0.00	3	50.53	50.50	-3	8,308	-0.04%
2019/06/10	5	50.50	0	0.00	50.30	5	8,293	0.06%
2019/06/06	1	50.30	0	0.00	50.00	1	8,306	0.01%
2019/06/05	0	0.00	10	51.20	51.00	-10	8,423	-0.12%
2019/06/04	10	50.70	0	0.00	50.70	10	8,466	0.12%
2019/06/03	3	51.17	1	51.10	51.20	2	8,513	0.02%
2019/05/31	15	51.81	0	0.00	51.50	15	8,517	0.18%
2019/05/30	13	50.49	0	0.00	51.10	13	8,440	0.15%
2019/05/29	5	49.52	0	0.00	49.40	5	8,432	0.06%
2019/05/27	0	0.00	1	50.60	50.60	-1	8,375	-0.01%
2019/05/24	5	50.30	3	50.57	50.50	2	8,474	0.02%
2019/05/23	1	50.20	0	0.00	50.10	1	8,582	0.01%
2019/05/21	2	50.50	0	0.00	50.40	2	8,804	0.02%
2019/05/20	0	0.00	5	50.60	50.50	-5	8,846	-0.06%
2019/05/17	5	49.96	2	50.00	49.95	3	8,864	0.03%
2019/05/16	10	50.01	0	0.00	49.95	10	8,820	0.11%
2019/05/15	10	50.86	0	0.00	50.90	10	8,787	0.11%
2019/05/14	14	50.48	20	50.46	50.80	-6	8,743	-0.07%
2019/05/13	8	51.49	1	51.50	51.70	7	8,680	0.08%
2019/05/10	7	51.56	5	51.76	51.70	2	8,645	0.02%
2019/05/09	20	51.81	4	51.38	52.00	16	8,585	0.19%
2019/05/08	38	54.00	30	53.51	53.50	8	8,315	0.10%
2019/05/07	2	57.30	0	0.00	57.20	2	8,026	0.02%
2019/05/06	12	58.30	10.1	58.19	57.00	1.9	8,125	0.02%
2019/05/03	1	59.20	10	58.80	59.40	-9	7,979	-0.11%
2019/05/02	0	0.00	3	58.60	58.60	-3	7,931	-0.04%
2019/04/30	14	58.04	1	58.30	58.30	13	7,912	0.16%
2019/04/29	2	58.60	0	0.00	58.30	2	7,847	0.03%
2019/04/26	2	58.80	11	59.50	58.80	-9	7,833	-0.11%
2019/04/25	4	58.95	1	58.90	59.20	3	7,834	0.04%
2019/04/24	11	59.78	13	60.18	59.40	-2	7,862	-0.03%
2019/04/23	11	58.40	8	58.80	59.10	3	7,782	0.04%
2019/04/22	17.1	59.01	6	58.97	58.90	11.1	7,733	0.14%
2019/04/19	5	60.48	7	60.04	60.10	-2	7,713	-0.03%
2019/04/18	3	61.70	7	62.40	60.90	-4	7,671	-0.05%
2019/04/17	61	62.74	91	62.21	61.10	-30	7,539	-0.40%
2019/04/16	80	60.43	26	59.41	60.90	54	7,192	0.75%
2019/04/15	3	55.30	17	54.89	55.50	-14	6,540	-0.21%
2019/04/12	1	53.60	0	0.00	53.80	1	6,451	0.02%
2019/04/11	6	53.83	7	53.77	53.60	-1	6,445	-0.02%
2019/04/10	1	53.80	0	0.00	54.20	1	6,413	0.02%
2019/04/09	7	53.99	23	53.90	54.30	-16	6,410	-0.25%
2019/04/08	6	53.20	3	53.30	53.30	3	6,352	0.05%
2019/04/03	2	52.60	1.1	52.61	52.70	0.9	6,299	0.01%
2019/04/02	8	53.25	5	53.26	53.00	3	6,261	0.05%
2019/04/01	23	52.84	9	53.08	53.00	14	6,228	0.22%
2019/03/29	4	53.08	2	53.10	53.30	2	6,099	0.03%
2019/03/28	0	0.00	26	52.87	53.00	-26	6,067	-0.43%
2019/03/27	5	52.30	3	52.40	52.50	2	6,037	0.03%
2019/03/26	0	0.00	3.2	52.07	52.00	-3.2	5,996	-0.05%
2019/03/25	7	51.39	0	0.00	51.40	7	5,977	0.12%
2019/03/22	2	52.20	0	0.00	52.10	2	5,960	0.03%
2019/03/21	1	52.00	0	0.00	51.80	1	5,968	0.02%
2019/03/20	4	51.90	1	52.00	52.10	3	5,968	0.05%
2019/03/19	2	52.05	3.5	52.07	52.10	-1.5	5,944	-0.02%
2019/03/18	12	51.67	9	51.70	51.90	3	5,967	0.05%
2019/03/15	54	51.88	4	52.10	52.40	50	5,896	0.85%
2019/03/14	1	54.30	1	55.10	54.20	0	5,474	0.00%
2019/03/13	9	54.74	11	55.25	54.90	-2	5,595	-0.04%
2019/03/12	21	54.96	19.2	54.79	54.90	1.8	5,551	0.03%
2019/03/11	1	54.00	48	53.84	53.90	-47	5,506	-0.85%
2019/03/08	0	0.00	11	52.77	52.50	-11	5,387	-0.20%
2019/03/07	0	0.00	11	52.24	52.40	-11	5,432	-0.20%
2019/03/05	0	0.00	2	52.20	52.30	-2	5,536	-0.04%
2019/03/04	22	51.73	3	51.77	51.80	19	5,537	0.34%
2019/02/27	11	52.42	2	52.40	52.80	9	5,499	0.16%
2019/02/26	15	53.09	12	53.22	53.00	3	5,490	0.05%
2019/02/25	3	53.57	15	53.45	53.70	-12	5,416	-0.22%
2019/02/22	9	52.54	78	52.84	52.90	-69	5,346	-1.29%
2019/02/21	21	52.46	54	52.61	52.50	-33	5,238	-0.63%
2019/02/20	33	52.35	51	52.41	52.50	-18	5,169	-0.35%
2019/02/19	11	51.50	0	0.00	51.50	11	5,040	0.22%
2019/02/18	22	51.32	0	0.00	51.20	22	5,006	0.44%
2019/02/15	14	50.79	5	50.76	50.80	9	4,996	0.18%
2019/02/14	11	51.02	1	51.40	50.60	10	5,132	0.19%
2019/02/13	4	50.80	0	0.00	50.70	4	5,154	0.08%
2019/02/12	3	50.93	3	50.80	51.00	0	5,228	0.00%
2019/02/11	9	51.24	1	51.00	51.00	8	5,259	0.15%
2019/01/30	3	51.30	9	51.84	51.80	-6	5,336	-0.11%
2019/01/29	3	51.20	8	51.19	51.40	-5	5,462	-0.09%
2019/01/28	9.1	51.30	7	51.71	51.50	2.1	5,462	0.04%
2019/01/25	3	50.50	31	50.25	51.00	-28	5,457	-0.51%
2019/01/24	0	0.00	1	49.10	49.00	-1	5,331	-0.02%
2019/01/23	0	0.00	1	48.65	48.60	-1	5,384	-0.02%
2019/01/22	0	0.00	5	49.00	49.00	-5	5,401	-0.09%
2019/01/21	17	49.09	2	49.55	49.00	15	5,495	0.27%
2019/01/18	5	48.95	0	0.00	48.95	5	5,526	0.09%
2019/01/17	9	49.07	0	0.00	48.60	9	5,541	0.16%
2019/01/16	12	49.08	4	48.90	48.90	8	5,539	0.14%
2019/01/15	4	48.80	1	48.80	48.90	3	5,593	0.05%
2019/01/14	16	48.05	10	48.05	48.15	6	5,570	0.11%
2019/01/11	1	48.20	1	48.45	48.10	0	5,548	0.00%
2019/01/10	0.1	48.50	4	48.13	48.50	-3.9	5,474	-0.07%
2019/01/09	15	48.03	5	47.80	48.00	10	5,422	0.18%
2019/01/08	2	47.55	1	47.25	47.40	1	5,403	0.02%
2019/01/07	4	48.64	0	0.00	48.50	4	5,269	0.08%
2019/01/04	23	48.67	0	0.00	48.50	23	5,286	0.44%
2019/01/03	42	49.52	10	49.50	49.60	32	5,461	0.59%
2019/01/02	4	51.05	0	0.00	50.20	4	5,502	0.07%
2018/12/28	0	0.00	3	51.27	51.40	-3	5,510	-0.05%
2018/12/27	47	50.10	3	50.23	50.40	44	5,535	0.79%
2018/12/26	2	49.85	0	0.00	49.70	2	5,629	0.04%
2018/12/25	4	49.45	0	0.00	49.90	4	5,676	0.07%
2018/12/24	4	49.64	0	0.00	50.60	4	5,738	0.07%
2018/12/21	1	50.00	0	0.00	50.40	1	5,986	0.02%
2018/12/19	4	51.10	0	0.00	50.90	4	6,290	0.06%
2018/12/17	0	0.00	4	51.33	51.30	-4	6,491	-0.06%
2018/12/13	1	51.40	2	51.50	51.70	-1	6,571	-0.02%
2018/12/12	4	51.10	0	0.00	51.20	4	6,605	0.06%
2018/12/11	5	50.24	0	0.00	50.30	5	6,679	0.07%
2018/12/10	2	50.05	1	49.85	49.80	1	6,949	0.01%
2018/12/07	6	50.97	6	50.57	50.80	0	6,982	0.00%
2018/12/06	8.1	50.44	0	0.00	50.10	8.1	7,050	0.11%
2018/12/05	10	53.00	0	0.00	52.90	10	6,990	0.14%
2018/12/03	7	53.99	9	54.22	54.10	-2	7,168	-0.03%
2018/11/30	6	52.62	5	53.38	52.30	1	7,220	0.01%
2018/11/29	0	0.00	9.5	52.98	52.40	-9.5	7,230	-0.13%
2018/11/28	24	53.05	15	52.70	53.00	9	7,195	0.13%
2018/11/27	0	0.00	2	51.40	51.30	-2	7,127	-0.03%
2018/11/22	10	51.00	0	0.00	50.10	10	7,204	0.14%
2018/11/21	2	51.00	0	0.00	51.20	2	7,211	0.03%
2018/11/20	0	0.00	3	52.00	51.60	-3	7,199	-0.04%
2018/11/19	2	52.30	6	52.20	52.50	-4	7,236	-0.06%
2018/11/15	1	50.30	1	51.00	50.30	0	7,281	0.00%
2018/11/14	2	51.00	0	0.00	50.70	2	7,347	0.03%
2018/11/13	37	49.89	31	49.70	51.20	6	7,356	0.08%
2018/11/12	5	51.62	2	51.30	51.10	3	7,337	0.04%
2018/11/09	6	51.47	11	51.49	52.20	-5	7,313	-0.07%
2018/11/08	3	52.00	4	51.90	51.90	-1	7,210	-0.01%
2018/11/07	32.1	51.23	3	51.20	51.30	29.1	7,148	0.41%
2018/11/06	74.1	52.55	80	52.81	51.90	-5.9	7,093	-0.08%
2018/11/05	6	54.47	0	0.00	54.40	6	7,198	0.08%
2018/11/02	4	54.65	4	55.40	55.40	0	7,214	0.00%
2018/11/01	3	55.90	0	0.00	56.00	3	7,235	0.04%
2018/10/31	12	55.65	6	56.13	56.30	6	7,286	0.08%
2018/10/30	5	55.04	0	0.00	54.40	5	7,357	0.07%
2018/10/29	8	55.54	11	56.60	55.30	-3	7,450	-0.04%
2018/10/25	0	0.00	10	54.90	54.10	-10	7,509	-0.13%
2018/10/24	0	0.00	3	54.87	54.60	-3	7,636	-0.04%
2018/10/23	10.1	54.62	0	0.00	54.00	10.1	7,746	0.13%
2018/10/18	3	56.80	0	0.00	57.20	3	8,069	0.04%
2018/10/17	6	57.92	1	58.50	56.80	5	8,128	0.06%
2018/10/16	10	56.70	13	56.73	56.80	-3	8,138	-0.04%
2018/10/15	10	53.96	0	0.00	54.00	10	8,170	0.12%
2018/10/12	1	54.40	70	53.12	53.90	-69	8,204	-0.84%
2018/10/11	13.1	54.62	10	54.80	53.80	3.1	8,194	0.04%
2018/10/09	3	60.00	0	0.00	59.60	3	8,068	0.04%
2018/10/08	3.1	60.84	0	0.00	60.60	3.1	8,084	0.04%
2018/10/04	1	60.30	0	0.00	60.90	1	8,056	0.01%
2018/10/03	5	61.00	0	0.00	60.50	5	7,961	0.06%
2018/10/02	3	61.07	0	0.00	61.00	3	7,960	0.04%
2018/10/01	4	61.73	7	61.73	61.70	-3	7,920	-0.04%
2018/09/28	13.1	60.36	5	60.80	61.10	8.1	7,917	0.10%
2018/09/27	8.1	60.73	4	60.90	60.90	4.1	7,811	0.05%
2018/09/26	23.1	62.30	0	0.00	62.10	23.1	7,624	0.30%
2018/09/21	5	62.64	21	63.30	65.10	-16	7,541	-0.21%
2018/09/20	6	64.25	5	64.42	63.60	1	7,445	0.01%
2018/09/18	6	64.57	1	65.00	64.90	5	7,627	0.07%
2018/09/17	2	65.80	6	65.88	65.80	-4	7,730	-0.05%
2018/09/14	3	66.00	35.6	65.52	65.60	-32.6	7,751	-0.42%
2018/09/13	3	60.90	10	61.00	60.90	-7	7,565	-0.09%
2018/09/12	2	59.85	1	59.90	60.10	1	7,568	0.01%
2018/09/11	11	59.13	11	59.20	59.90	0	7,571	0.00%
2018/09/10	12.3	59.06	11	58.98	58.80	1.3	7,639	0.02%
2018/09/07	4.1	61.87	0	0.00	61.20	4.1	7,704	0.05%
2018/09/06	20	62.91	0	0.00	62.50	20	7,709	0.26%
2018/09/05	4	63.90	0	0.00	63.90	4	7,699	0.05%
2018/09/04	1	64.90	0	0.00	64.90	1	7,697	0.01%
2018/09/03	5	65.80	1	65.80	65.20	4	7,769	0.05%
2018/08/31	11	64.02	8	66.08	66.20	3	7,945	0.04%
2018/08/30	12.1	64.82	0	0.00	64.50	12.1	7,987	0.15%
2018/08/29	0	0.00	12	66.08	66.00	-12	8,020	-0.15%
2018/08/28	5	65.30	0	0.00	65.20	5	8,081	0.06%
2018/08/27	12	64.11	0.2	64.60	64.50	11.8	8,153	0.15%
2018/08/24	1	63.10	0	0.00	63.70	1	8,186	0.01%
2018/08/23	10	64.00	11	63.91	64.20	-1	8,431	-0.01%
2018/08/22	33	64.12	1	63.70	64.50	32	8,521	0.38%
2018/08/21	6	64.03	0	0.00	64.30	6	8,490	0.07%
2018/08/20	1	65.80	1	65.80	65.60	0	8,393	0.00%
2018/08/17	22.1	66.03	8	65.53	65.40	14.1	8,433	0.17%
2018/08/16	9	66.32	4	67.15	66.50	5	8,397	0.06%
2018/08/15	2.1	67.40	4	67.80	67.20	-1.9	8,421	-0.02%
2018/08/14	4	68.30	0	0.00	68.50	4	8,448	0.05%
2018/08/13	2.1	68.37	0	0.00	67.80	2.1	8,510	0.02%
2018/08/10	0	0.00	21	68.69	69.00	-21	8,628	-0.24%
2018/08/09	4	66.75	2	66.70	66.70	2	8,437	0.02%
2018/08/08	1	66.50	1	67.00	66.60	0	8,460	0.00%
2018/08/07	0	0.00	11	66.71	66.60	-11	8,454	-0.13%
2018/08/06	2.1	66.05	0	0.00	66.00	2.1	8,446	0.02%
2018/08/03	3	66.00	0	0.00	66.70	3	8,554	0.04%
2018/08/02	4.1	66.85	5	67.00	66.60	-0.9	8,514	-0.01%
2018/08/01	2	67.90	2	67.90	67.50	0	8,558	0.00%
2018/07/31	3	67.40	14	67.61	68.10	-11	8,505	-0.13%
2018/07/30	13	66.29	6	66.18	66.50	7	8,359	0.08%
2018/07/27	4	68.95	7	68.69	69.20	-3	8,238	-0.04%
2018/07/26	7	67.77	0	0.00	67.90	7	8,051	0.09%
2018/07/25	1	68.90	7	68.83	68.70	-6	7,970	-0.08%
2018/07/24	7	68.90	2	68.70	69.10	5	7,906	0.06%
2018/07/23	74	69.22	8.2	68.90	69.30	65.8	7,861	0.84%
2018/07/20	4	68.53	10	67.83	68.40	-6	7,839	-0.08%
2018/07/19	3	67.57	10	68.45	67.30	-7	7,779	-0.09%
2018/07/18	24.4	67.32	5	67.24	67.20	19.4	7,784	0.25%
2018/07/17	0.4	66.50	4	65.85	66.70	-3.6	7,697	-0.05%
2018/07/16	0.4	65.10	2	64.50	65.30	-1.6	7,641	-0.02%
2018/07/13	0	0.00	9	63.60	64.00	-9	7,622	-0.12%
2018/07/12	0.7	63.10	0	0.00	63.10	0.7	7,629	0.01%
2018/07/11	1.1	62.71	0	0.00	62.60	1.1	7,681	0.01%
2018/07/10	2.4	63.55	2	63.60	63.80	0.4	7,740	0.01%
2018/07/09	0	0.00	1.9	62.73	62.90	-1.9	7,748	-0.02%
2018/07/06	7.1	62.21	2	62.40	62.40	5.1	7,827	0.07%
2018/07/03	0.4	63.00	5	63.04	63.00	-4.6	8,002	-0.06%
2018/07/02	50	62.70	0	0.00	62.70	50	8,029	0.62%
2018/06/29	4.3	61.65	2	62.36	62.70	2.3	7,960	0.03%
2018/06/28	6	60.88	0	0.00	60.90	6	7,855	0.08%
2018/06/27	4	62.13	0	0.00	62.00	4	7,719	0.05%
2018/06/26	6.1	62.70	1	62.10	62.10	5.1	7,654	0.07%
2018/06/25	8	64.13	0	0.00	63.80	8	7,524	0.11%
2018/06/22	3	64.70	2	64.80	65.00	1	7,433	0.01%
2018/06/21	8	66.41	3	66.00	66.00	5	7,359	0.07%
2018/06/20	0.3	67.00	20	66.66	67.00	-19.7	7,443	-0.26%
2018/06/19	7	65.46	4	65.60	65.30	3	7,395	0.04%
2018/06/15	13	66.36	22	66.78	66.20	-9	7,276	-0.12%
2018/06/14	3	66.50	9	66.54	66.50	-6	7,127	-0.08%
2018/06/13	9	67.09	4	66.95	66.70	5	7,133	0.07%
2018/06/12	18	67.26	0	0.00	67.30	18	7,456	0.24%
2018/06/11	13	67.18	22.5	67.73	67.80	-9.5	7,380	-0.13%
2018/06/08	7	68.24	10	69.00	67.90	-3	7,316	-0.04%
2018/06/07	19	68.02	5	67.90	67.80	14	7,122	0.20%
2018/06/06	1.4	68.64	2	68.60	68.50	-0.6	7,133	-0.01%
2018/06/05	7	66.96	0	0.00	67.30	7	7,043	0.10%
2018/06/04	0.3	66.60	9	66.54	66.60	-8.7	6,949	-0.13%
2018/06/01	1	63.90	0	0.00	64.90	1	6,869	0.01%
2018/05/31	6	64.43	3	64.33	63.30	3	6,838	0.04%
2018/05/30	12	65.13	2	65.30	65.00	10	6,577	0.15%
2018/05/29	11.4	66.30	6	66.22	66.00	5.4	6,510	0.08%
2018/05/28	1	65.90	10	65.93	66.00	-9	6,483	-0.14%
2018/05/25	3	65.90	12	66.10	66.10	-9	6,495	-0.14%
2018/05/24	3	65.10	4	64.50	65.00	-1	6,445	-0.02%
2018/05/23	16	65.09	0	0.00	65.00	16	6,377	0.25%
2018/05/22	3	65.07	1	65.10	65.00	2	6,467	0.03%
2018/05/21	13	64.96	5	65.20	65.00	8	6,557	0.12%
2018/05/18	7	65.11	10	65.50	65.00	-3	6,557	-0.05%
2018/05/17	11	67.38	1	67.20	67.20	10	6,511	0.15%
2018/05/16	0.1	66.70	2	66.70	66.60	-1.9	6,523	-0.03%
2018/05/15	0	0.00	2	67.00	66.90	-2	6,665	-0.03%
2018/05/14	5.6	67.19	0	0.00	67.50	5.6	6,849	0.08%
2018/05/11	8.1	67.08	6	66.95	67.00	2.1	6,863	0.03%
2018/05/10	4	68.60	0	0.00	68.60	4	6,723	0.06%
2018/05/09	6.4	68.69	0	0.00	68.90	6.4	6,771	0.09%
2018/05/08	6.9	70.36	15	70.95	70.00	-8.1	6,748	-0.12%
2018/05/07	12	69.58	0	0.00	69.20	12	7,033	0.17%
2018/05/04	2	70.05	0	0.00	69.80	2	7,080	0.03%
2018/05/03	3.1	70.14	3	70.93	70.70	0.1	7,117	0.00%
2018/05/02	0	0.00	3	70.40	71.00	-3	7,220	-0.04%
2018/04/30	2	69.30	2	69.30	69.50	0	7,218	0.00%
2018/04/27	12	68.60	7	68.64	68.70	5	7,337	0.07%
2018/04/26	1.1	68.15	0	0.00	68.30	1.1	7,428	0.01%
2018/04/25	4.1	68.65	0	0.00	68.60	4.1	7,458	0.05%
2018/04/24	18.1	69.24	10	69.10	69.10	8.1	7,537	0.11%
2018/04/23	1	70.60	12	70.20	70.40	-11	7,618	-0.14%
2018/04/20	0	0.00	1	69.90	70.50	-1	7,670	-0.01%
2018/04/18	4	69.03	3.7	69.19	69.10	0.3	7,853	0.00%
2018/04/17	3	69.57	5	69.90	69.00	-2	7,917	-0.03%
2018/04/16	3	70.47	0	0.00	70.30	3	7,869	0.04%
2018/04/13	2	71.20	0	0.00	71.10	2	7,902	0.03%
2018/04/12	1	71.20	0	0.00	71.50	1	7,967	0.01%
2018/04/10	2	71.60	0	0.00	71.80	2	8,034	0.02%
2018/04/09	3	72.20	0	0.00	72.20	3	8,039	0.04%
2018/04/03	3	72.00	2	72.00	72.00	1	7,974	0.01%
2018/04/02	5	73.00	0	0.00	72.80	5	7,947	0.06%
2018/03/31	10	73.20	2	73.30	73.00	8	7,978	0.10%
2018/03/29	4.1	72.68	0	0.00	72.60	4.1	8,048	0.05%
2018/03/28	4	73.63	0	0.00	73.50	4	7,982	0.05%
2018/03/27	2	74.10	1	73.90	73.80	1	7,985	0.01%
2018/03/23	5	73.68	2	73.40	73.50	3	8,130	0.04%
2018/03/22	1	74.70	3	74.70	74.50	-2	8,208	-0.02%
2018/03/21	0	0.00	0.1	74.50	74.50	-0.1	8,290	0.00%
2018/03/20	0	0.00	1	75.10	74.90	-1	8,420	-0.01%
2018/03/19	2	75.00	0	0.00	75.50	2	8,424	0.02%
2018/03/16	7	74.61	7	74.37	76.10	0	8,395	0.00%
2018/03/15	3	75.83	0	0.00	76.00	3	8,184	0.04%
2018/03/14	10	76.20	1	76.30	76.50	9	8,309	0.11%
2018/03/13	2	77.75	11	77.27	77.30	-9	8,494	-0.11%
2018/03/12	1	76.10	2	76.40	77.40	-1	8,568	-0.01%
2018/03/09	3	74.90	0	0.00	75.00	3	8,656	0.03%
2018/03/08	1	74.30	0	0.00	74.20	1	8,821	0.01%
2018/03/02	1	73.80	30	74.00	74.20	-29	9,334	-0.31%
2018/03/01	1	74.50	3	74.00	75.00	-2	9,440	-0.02%
2018/02/27	3	75.47	4	75.68	75.00	-1	9,553	-0.01%
2018/02/26	3	75.60	1	76.00	74.90	2	9,606	0.02%
2018/02/23	0	0.00	1.3	75.37	75.60	-1.3	9,770	-0.01%
2018/02/22	9	74.16	2	75.80	73.70	7	9,939	0.07%
2018/02/21	1	75.60	2	74.25	76.00	-1	9,970	-0.01%
2018/02/12	2	73.55	0	0.00	72.30	2	10,052	0.02%
2018/02/09	1	70.50	2	72.50	73.40	-1	10,206	-0.01%
2018/02/08	6	72.05	0	0.00	72.00	6	10,208	0.06%
2018/02/07	21	73.80	0	0.00	73.60	21	10,332	0.20%
2018/02/06	22	72.35	9	73.06	71.50	13	10,314	0.13%
2018/02/02	4	77.43	0.8	77.40	77.60	3.2	10,482	0.03%
2018/02/01	22	77.85	2	77.50	77.00	20	10,459	0.19%
2018/01/31	11	79.06	0	0.00	79.00	11	10,408	0.11%
2018/01/30	2	81.65	36	80.79	79.90	-34	10,369	-0.33%
2018/01/29	1	78.00	3	78.10	78.50	-2	10,080	-0.02%
2018/01/26	0	0.00	1	78.90	78.40	-1	10,063	-0.01%
2018/01/25	8	78.70	9	78.53	79.00	-1	10,070	-0.01%
2018/01/24	1	77.70	3	77.50	77.60	-2	9,969	-0.02%
2018/01/23	2	77.90	5	77.86	78.00	-3	10,000	-0.03%
2018/01/22	0	0.00	3.1	76.75	77.40	-3.1	9,954	-0.03%
2018/01/19	12	76.97	1	77.00	77.30	11	9,898	0.11%
2018/01/18	2	76.90	4	77.45	76.70	-2	9,823	-0.02%
2018/01/17	4	76.10	9	76.21	77.10	-5	9,719	-0.05%
2018/01/16	2	75.30	1	75.30	75.50	1	9,607	0.01%
2018/01/15	9	75.02	2	75.10	75.10	7	9,577	0.07%
2018/01/12	2	74.65	10	73.88	75.10	-8	9,655	-0.08%
2018/01/11	0	0.00	1	72.40	72.50	-1	9,617	-0.01%
2018/01/10	0	0.00	5	72.14	72.50	-5	9,623	-0.05%
2018/01/09	1	72.00	0	0.00	72.20	1	9,658	0.01%
2018/01/05	2	71.55	2	71.80	72.00	0	9,559	0.00%
2018/01/04	3	71.87	0	0.00	71.90	3	9,572	0.03%
2018/01/03	2	72.30	4	72.65	72.60	-2	9,580	-0.02%
2018/01/02	0	0.00	30	71.60	72.10	-30	9,546	-0.31%