和碩 (4938)-元大-桃興券商分點個股進出

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
95.9
漲跌
▼0.1
漲幅
-0.10%
成交量
6,505張
產業
上市電腦週邊類股
1663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-桃興券商分點個股進出

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-桃興券商分點個股進出
元大-桃興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
2024/11/21	2	95.80	0	0.00	95.90	2	5,493	0.04%
2024/11/20	1	97.80	0	0.00	96.00	1	5,477	0.02%
2024/11/18	0	0.00	2	98.35	97.60	-2	5,350	-0.04%
2024/11/15	2	96.60	0	0.00	96.70	2	5,243	0.04%
2024/11/14	3	95.14	3	94.60	94.40	0	5,232	0.00%
2024/11/13	5	98.80	0	0.00	98.70	5	5,027	0.10%
2024/11/12	1.1	98.88	2	99.40	99.30	-0.9	5,025	-0.02%
2024/11/11	3.3	99.78	0	0.00	100.00	3.3	5,010	0.07%
2024/11/08	0	0.00	1	100.00	99.80	-1	4,984	-0.02%
2024/11/04	0.3	99.80	0	0.00	99.80	0.3	5,180	0.01%
2024/11/01	1	99.60	0	0.00	100.00	1	5,359	0.02%
2024/10/29	0	101.00	0	0.00	101.00	0	5,486	0.00%
2024/10/25	0	0.00	1	103.50	103.00	-1	5,716	-0.02%
2024/10/23	11	103.95	1	104.00	103.00	10	5,840	0.17%
2024/10/22	0	0.00	1	106.00	106.00	-1	5,858	-0.02%
2024/10/21	0	0.00	12	104.50	104.00	-12	5,945	-0.20%
2024/10/18	0	0.00	1	105.50	104.00	-1	6,085	-0.02%
2024/10/16	1	103.50	0	0.00	104.50	1	6,265	0.02%
2024/10/15	0	0.00	2.2	103.00	104.00	-2.2	6,287	-0.03%
2024/10/08	6	99.92	0	0.00	99.80	6	6,447	0.09%
2024/10/07	0.1	101.50	0	0.00	102.50	0.1	6,482	0.00%
2024/09/30	1	104.00	3	104.00	103.00	-2	6,805	-0.03%
2024/09/25	0	0.00	1.1	103.50	103.00	-1.1	7,408	-0.01%
2024/09/23	0	0.00	0	103.50	102.50	0	8,374	0.00%
2024/09/20	0	0.00	0.3	102.39	103.00	-0.3	8,633	0.00%
2024/09/19	1	102.00	0	0.00	103.50	1	8,731	0.01%
2024/09/12	0	0.00	1	101.00	100.50	-1	9,169	-0.01%
2024/09/04	2.1	98.86	0	0.00	98.50	2.1	9,723	0.02%
2024/08/29	0	103.00	0	103.00	103.00	0	10,036	0.00%
2024/08/23	0	0.00	1.1	103.91	104.00	-1.1	10,928	-0.01%
2024/08/21	0	0.00	1	105.00	105.00	-1	11,118	-0.01%
2024/08/16	0	0.00	29	104.00	104.00	-29	11,544	-0.25%
2024/08/15	0.1	102.00	0	0.00	102.50	0.1	11,661	0.00%
2024/08/14	0.1	103.00	0	0.00	103.50	0.1	11,778	0.00%
2024/08/12	0.1	100.50	0	0.00	102.00	0.1	11,961	0.00%
2024/08/09	2	97.90	8	98.20	99.50	-6	12,006	-0.05%
2024/08/08	0	0.00	1	96.20	95.80	-1	12,156	-0.01%
2024/08/06	1.2	91.91	0	0.00	93.00	1.2	12,211	0.01%
2024/08/05	1.1	94.44	1	94.80	93.60	0.1	12,117	0.00%
2024/08/02	0	0.00	1	103.00	103.00	-1	11,972	-0.01%
2024/07/30	0	100.87	0	0.00	102.00	0	11,903	0.00%
2024/07/29	0	0.00	2	104.00	104.00	-2	11,892	-0.02%
2024/07/26	1.1	102.09	0	0.00	104.50	1.1	11,951	0.01%
2024/07/23	0.1	105.00	0	0.00	105.00	0.1	11,890	0.00%
2024/07/22	2	103.00	4.3	103.30	103.50	-2.3	11,901	-0.02%
2024/07/19	1	105.50	1	104.00	106.00	0	11,820	0.00%
2024/07/18	0	0.00	7	106.64	106.50	-7	11,694	-0.06%
2024/07/16	0	107.00	1	107.00	106.50	-1	11,589	-0.01%
2024/07/15	2	105.50	0	0.00	106.00	2	11,750	0.02%
2024/07/12	1	107.00	0	0.00	107.00	1	11,772	0.01%
2024/07/11	1.1	104.64	2	105.50	105.50	-0.9	11,777	-0.01%
2024/07/09	0	0.00	10.1	105.01	104.50	-10.1	12,123	-0.08%
2024/07/08	1	106.00	3	106.33	106.00	-2	12,220	-0.02%
2024/07/05	7	104.14	2	106.00	103.50	5	12,201	0.04%
2024/07/04	6	103.83	15	104.43	106.50	-9	12,293	-0.07%
2024/07/03	7	102.79	2	103.50	103.00	5	12,187	0.04%
2024/07/02	1	103.51	0.2	103.50	103.50	0.8	12,208	0.01%
2024/07/01	4	105.13	5	105.60	104.00	-1	12,130	-0.01%
2024/06/28	4.1	103.65	6	104.50	104.50	-1.9	11,999	-0.02%
2024/06/27	20	103.46	4	103.00	102.50	16	11,844	0.13%
2024/06/26	3	114.01	4	115.00	114.50	-1	11,693	-0.01%
2024/06/24	1	117.00	0.3	117.00	117.00	0.7	11,801	0.01%
2024/06/21	0	0.00	2.2	118.50	119.00	-2.2	12,165	-0.02%
2024/06/20	0	0.00	7	120.14	120.00	-7	12,322	-0.06%
2024/06/19	4	115.87	3.5	116.07	116.50	0.5	12,577	0.00%
2024/06/18	3.5	116.86	11	117.41	116.50	-7.5	13,121	-0.06%
2024/06/17	2	116.00	3	116.00	116.50	-1	14,383	-0.01%
2024/06/14	1.2	115.64	4	116.75	115.50	-2.8	15,338	-0.02%
2024/06/13	2.1	115.98	4.9	116.14	116.50	-2.8	15,439	-0.02%
2024/06/12	2	112.00	0	0.00	112.50	2	15,425	0.01%
2024/06/11	1.1	112.08	0	0.00	112.00	1.1	15,494	0.01%
2024/06/07	0	111.50	3	112.00	111.50	-3	15,714	-0.02%
2024/06/06	1	111.50	16	113.06	111.50	-15	15,743	-0.10%
2024/06/05	1.1	112.00	4	111.88	111.00	-2.9	15,662	-0.02%
2024/06/04	7	112.14	0.2	111.00	111.00	6.8	15,552	0.04%
2024/06/03	37	112.94	49.4	111.44	111.50	-12.4	15,385	-0.08%
2024/05/31	0	0.00	0.1	105.00	106.00	-0.1	15,048	0.00%
2024/05/30	1	103.50	0	103.00	103.50	1	14,835	0.01%
2024/05/29	4	104.38	4	104.50	104.50	0	14,754	0.00%
2024/05/28	0	105.50	0.1	104.50	105.00	-0.1	14,637	0.00%
2024/05/27	2	106.25	0	0.00	106.50	2	14,628	0.01%
2024/05/24	1	105.50	11	106.50	106.00	-10	14,517	-0.07%
2024/05/23	0	106.00	4	106.25	106.50	-4	14,405	-0.03%
2024/05/22	0.3	106.50	8.5	106.76	107.00	-8.2	14,264	-0.06%
2024/05/21	14	102.54	18	104.22	104.50	-4	14,142	-0.03%
2024/05/20	1	104.00	15	103.83	104.50	-14	13,993	-0.10%
2024/05/17	0	0.00	13	102.96	103.50	-13	13,873	-0.09%
2024/05/16	0	0.00	0.3	101.00	101.50	-0.3	13,709	0.00%
2024/05/15	2	101.50	1.5	100.97	100.50	0.6	13,660	0.00%
2024/05/14	2	101.25	21.5	101.12	101.00	-19.5	13,646	-0.14%
2024/05/13	0	0.00	1	99.30	99.40	-1	13,435	-0.01%
2024/05/10	0	0.00	0	99.10	99.50	0	13,421	0.00%
2024/05/09	12	98.86	0	0.00	98.80	12	13,368	0.09%
2024/05/08	2	99.70	1	99.80	99.70	1	13,378	0.01%
2024/05/07	4	99.18	0	0.00	99.80	4	13,394	0.03%
2024/05/06	17.3	99.96	19.2	99.82	99.60	-1.9	13,351	-0.01%
2024/05/03	0	0.00	3	97.90	97.10	-3	13,267	-0.02%
2024/05/02	3	96.33	6	96.02	96.40	-3	13,249	-0.02%
2024/04/26	40	97.24	10	97.41	97.00	30	13,432	0.22%
2024/04/25	5	94.90	6	95.27	94.70	-1	13,407	-0.01%
2024/04/24	2	96.50	1.7	96.07	96.70	0.3	13,360	0.00%
2024/04/23	0	0.00	4	95.73	94.70	-4	13,435	-0.03%
2024/04/22	3	95.10	1	94.20	94.50	2	13,481	0.01%
2024/04/19	4.3	94.36	6	94.18	94.80	-1.7	13,453	-0.01%
2024/04/18	0	0.00	15	96.43	96.60	-15	13,250	-0.11%
2024/04/17	4	95.90	18	96.57	96.40	-14	13,289	-0.11%
2024/04/16	9.1	96.45	8	97.16	95.40	1.1	13,217	0.01%
2024/04/15	1	99.00	13	99.35	98.70	-12	12,982	-0.09%
2024/04/12	13.5	98.99	5	99.00	98.30	8.5	12,865	0.07%
2024/04/11	12	100.39	21	100.26	101.50	-9	12,727	-0.07%
2024/04/10	1	101.50	25	100.80	101.00	-24	12,741	-0.19%
2024/04/09	12	101.00	9	100.78	100.50	3	12,653	0.02%
2024/04/08	5	100.70	37	100.13	101.00	-32	12,569	-0.25%
2024/04/03	24	98.14	10	98.09	97.40	14	12,409	0.11%
2024/04/02	8	98.48	5	98.76	98.30	3	12,352	0.02%
2024/04/01	27	99.00	5	98.68	97.50	22	12,444	0.18%
2024/03/29	50	100.67	47	100.21	102.00	3	12,305	0.02%
2024/03/28	30	100.17	17.1	99.66	99.70	12.9	11,794	0.11%
2024/03/27	8	97.50	4.1	97.27	98.40	3.9	11,473	0.03%
2024/03/26	14.1	98.99	20.4	96.62	97.80	-6.3	11,451	-0.06%
2024/03/25	12	100.79	4.1	101.37	101.50	7.9	11,190	0.07%
2024/03/22	11.2	102.63	8	102.00	102.00	3.2	10,988	0.03%
2024/03/21	62.2	103.02	33.1	102.18	104.50	29	10,738	0.27%
2024/03/20	104.9	105.21	67	105.61	103.50	37.9	10,139	0.37%	大買/
2024/03/19	27.1	95.36	50.6	98.74	100.00	-23.5	8,878	-0.26%
2024/03/18	2	90.40	0	0.00	91.00	2	8,004	0.02%
2024/03/15	0.1	87.60	2	89.39	89.10	-1.9	7,842	-0.02%
2024/03/14	1	89.48	1	87.40	88.60	0	7,682	0.00%
2024/03/13	0	0.00	34	89.85	89.90	-34	7,542	-0.45%
2024/03/12	0	0.00	9.5	86.91	87.50	-9.5	7,197	-0.13%
2024/03/11	0	0.00	2	84.80	85.10	-2	7,121	-0.03%
2024/03/07	2	85.40	2	85.80	85.40	0	7,063	0.00%
2024/03/06	0	0.00	0.2	86.12	86.50	-0.2	6,997	0.00%
2024/03/04	0	0.00	4	85.90	86.00	-4	7,086	-0.06%
2024/03/01	4	85.35	0	0.00	84.90	4	7,078	0.06%
2024/02/29	0	0.00	1	85.00	85.50	-1	7,042	-0.01%
2024/02/27	2	84.45	1	84.90	84.30	1	6,954	0.01%
2024/02/26	2	85.50	0	0.00	85.60	2	6,928	0.03%
2024/02/23	10	86.20	6.1	86.90	85.90	4	6,926	0.06%
2024/02/22	6.2	85.81	10	86.33	86.60	-3.9	6,984	-0.06%
2024/02/21	1	85.50	1	85.60	85.90	0	6,966	0.00%
2024/02/19	0	0.00	1	84.20	84.80	-1	7,108	-0.01%
2024/02/15	5	83.88	0	0.00	83.70	5	7,308	0.07%
2024/02/05	1	83.20	22	84.48	84.50	-21	7,268	-0.29%
2024/02/01	0	0.00	1	84.00	84.10	-1	7,299	-0.01%
2024/01/30	1	83.90	0	0.00	83.80	1	7,219	0.01%
2024/01/29	0	0.00	1	84.40	84.20	-1	7,241	-0.01%
2024/01/26	4	83.05	10	84.20	83.30	-6	7,212	-0.08%
2024/01/25	11	85.14	1.4	84.87	84.20	9.6	7,174	0.13%
2024/01/24	16.4	85.47	13	85.95	86.10	3.4	7,126	0.05%
2024/01/23	2	82.90	0	0.00	83.50	2	6,876	0.03%
2024/01/22	3	83.03	12.6	83.79	83.00	-9.6	6,794	-0.14%
2024/01/19	11	81.20	10	82.60	82.60	1	6,812	0.01%
2024/01/16	1.1	81.73	9.2	81.87	81.80	-8.1	6,705	-0.12%
2024/01/15	13	82.74	0.1	82.79	82.40	12.9	6,637	0.19%
2024/01/12	2	82.95	0	0.00	83.00	2	6,638	0.03%
2024/01/11	2	83.05	6	82.90	82.50	-4	6,663	-0.06%
2024/01/10	4	83.20	0	0.00	82.90	4	6,595	0.06%
2024/01/09	0.2	84.00	0	0.00	83.80	0.2	6,670	0.00%
2024/01/05	0	0.00	4	84.45	83.90	-4	6,640	-0.06%
2024/01/04	1	84.51	2	85.00	84.60	-1	6,633	-0.01%
2024/01/03	0	86.00	0	0.00	85.90	0	6,624	0.00%
2024/01/02	10	86.30	0.1	86.67	87.40	9.9	6,564	0.15%
2023/12/29	2	84.95	6	85.97	87.30	-4	6,566	-0.06%
2023/12/28	1	88.50	1	89.10	88.20	0	6,480	0.00%
2023/12/27	19	89.43	17	89.19	89.50	2	6,434	0.03%
2023/12/26	1	87.90	1	87.80	88.00	0	6,217	0.00%
2023/12/25	0	0.00	4	86.50	86.80	-4	6,146	-0.07%
2023/12/22	0	0.00	9	85.40	85.80	-9	6,086	-0.15%
2023/12/21	4	84.93	1	85.30	85.90	3	5,982	0.05%
2023/12/20	3	85.93	4	86.04	86.50	-1	5,833	-0.02%
2023/12/19	0	84.70	2	85.05	85.00	-2	5,606	-0.04%
2023/12/18	0.1	85.11	13.2	85.28	85.50	-13.1	5,517	-0.24%
2023/12/15	2	84.70	1	84.70	84.50	1	5,391	0.02%
2023/12/14	0	0.00	2	85.40	85.50	-2	5,312	-0.04%
2023/12/13	1	84.50	5.2	84.54	84.80	-4.2	5,223	-0.08%
2023/12/11	0	0.00	2	82.40	82.50	-2	5,183	-0.04%
2023/12/08	1	81.50	0	0.00	81.70	1	5,160	0.02%
2023/12/07	0	0.00	1	81.70	81.10	-1	5,228	-0.02%
2023/12/05	0	0.00	2	80.05	80.80	-2	5,343	-0.04%
2023/12/01	0	0.00	2	81.10	81.30	-2	5,371	-0.04%
2023/11/29	1	81.50	1	81.70	81.70	0	5,281	0.00%
2023/11/28	0	0.00	1	81.00	81.10	-1	5,277	-0.02%
2023/11/27	1	80.70	2	80.80	80.80	-1	5,313	-0.02%
2023/11/22	0	0.00	6	81.08	81.00	-6	5,469	-0.11%
2023/11/21	0	0.00	11	81.75	81.90	-11	5,630	-0.20%
2023/11/20	4	80.73	5	80.98	81.10	-1	5,878	-0.02%
2023/11/17	0	0.00	5.1	80.35	80.80	-5.1	5,985	-0.09%
2023/11/16	0	0.00	1.1	79.97	80.00	-1.1	5,989	-0.02%
2023/11/15	1	80.80	11	79.82	80.00	-10	6,078	-0.16%
2023/11/14	1	79.40	19	79.05	79.50	-18	6,138	-0.29%
2023/11/10	0	0.00	7	78.10	78.30	-7	6,225	-0.11%
2023/11/09	0	0.00	0	78.00	78.00	0	6,305	0.00%
2023/11/08	0	0.00	2.1	78.33	78.00	-2.1	6,356	-0.03%
2023/11/07	0	0.00	1	78.00	78.00	-1	6,421	-0.02%
2023/11/06	0	0.00	3	77.67	77.50	-3	6,614	-0.05%
2023/11/03	2	76.95	0	0.00	76.70	2	6,670	0.03%
2023/11/01	0	76.20	0	0.00	76.90	0	6,838	0.00%
2023/10/30	0	0.00	2	77.00	76.50	-2	6,963	-0.03%
2023/10/25	2	76.60	4	76.95	77.00	-2	7,240	-0.03%
2023/10/23	5	75.38	0	0.00	75.40	5	7,533	0.07%
2023/10/20	1	75.50	0	0.00	76.00	1	7,910	0.01%
2023/10/19	11	77.22	0	0.00	76.60	11	8,293	0.13%
2023/10/18	7	76.76	0	0.00	76.90	7	8,554	0.08%
2023/10/17	4	77.55	5	78.60	77.00	-1	8,891	-0.01%
2023/10/13	1	77.80	0.3	77.90	77.90	0.7	11,707	0.01%
2023/10/12	0	0.00	3	78.89	78.90	-3	12,173	-0.02%
2023/10/11	0	0.00	18	78.41	78.10	-18	12,236	-0.15%
2023/10/06	0	0.00	5	77.60	77.60	-5	12,366	-0.04%
2023/10/05	0	0.00	12	77.58	77.70	-12	12,401	-0.10%
2023/10/04	12.1	76.20	0	0.00	76.20	12.1	12,360	0.10%
2023/10/03	1	77.60	6.1	77.50	77.40	-5.1	12,355	-0.04%
2023/10/02	3	77.23	1	76.90	76.60	2	12,385	0.02%
2023/09/28	1	76.20	3	77.07	76.60	-2	12,507	-0.02%
2023/09/27	3	75.57	1	75.70	76.30	2	12,570	0.02%
2023/09/26	2	75.90	3	76.20	76.00	-1	12,860	-0.01%
2023/09/25	2.6	76.38	2	76.60	76.70	0.6	13,053	0.00%
2023/09/22	0	0.00	0	76.60	77.00	0	13,190	0.00%
2023/09/21	1	76.40	0	0.00	76.50	1	13,295	0.01%
2023/09/20	2	77.20	1	77.70	77.00	1	13,295	0.01%
2023/09/19	0	0.00	4	78.15	77.20	-4	13,334	-0.03%
2023/09/18	1	77.70	0	0.00	77.30	1	13,443	0.01%
2023/09/15	0	0.00	8	77.93	78.10	-8	13,460	-0.06%
2023/09/14	0	0.00	3	77.60	77.50	-3	13,389	-0.02%
2023/09/13	1	76.30	0	0.00	76.80	1	13,514	0.01%
2023/09/12	0	0.00	2	76.75	76.70	-2	14,226	-0.01%
2023/09/11	16	75.49	2	77.30	74.90	14	14,315	0.10%
2023/09/08	0	0.00	11	77.72	78.10	-11	14,255	-0.08%
2023/09/06	1	77.60	3	78.07	77.80	-2	14,359	-0.01%
2023/09/05	1	77.10	5	77.50	77.70	-4	14,400	-0.03%
2023/09/04	13	77.03	1	77.40	77.30	12	14,516	0.08%
2023/09/01	2	77.65	2	77.50	77.70	0	14,570	0.00%
2023/08/31	2	78.10	4	78.33	78.00	-2	14,595	-0.01%
2023/08/29	0	78.30	9	78.76	78.30	-9	14,915	-0.06%
2023/08/28	0	0.00	0	79.00	78.70	0	14,904	0.00%
2023/08/25	2	78.65	3	79.53	78.90	-1	14,987	-0.01%
2023/08/24	6	80.18	9	79.73	80.10	-3	14,881	-0.02%
2023/08/23	3.2	78.31	15	78.55	78.70	-11.8	14,565	-0.08%
2023/08/22	2	77.90	2.1	77.90	77.80	-0.1	14,486	0.00%
2023/08/21	1	76.80	0	0.00	76.70	1	14,343	0.01%
2023/08/18	12	77.07	6	77.82	76.90	6	14,225	0.04%
2023/08/17	2	76.25	11	76.40	77.30	-9	14,094	-0.06%
2023/08/16	0.1	76.80	4	76.73	77.40	-3.9	13,978	-0.03%
2023/08/15	5	76.70	3	76.60	76.60	2	13,908	0.01%
2023/08/14	0	0.00	8.1	74.93	75.50	-8.1	13,846	-0.06%
2023/08/11	5	76.02	0	0.00	76.20	5	13,859	0.04%
2023/08/10	6.1	75.83	0	0.00	76.10	6.1	13,824	0.04%
2023/08/09	0	0.00	12	78.43	78.40	-12	13,609	-0.09%
2023/08/08	6	77.33	5.5	77.40	77.50	0.5	13,510	0.00%
2023/08/07	1	76.30	2	76.90	76.70	-1	13,417	-0.01%
2023/08/04	1	75.00	1	75.00	76.70	0	13,310	0.00%
2023/08/02	5.2	75.73	1	75.40	75.80	4.2	13,195	0.03%
2023/08/01	0	0.00	5	76.22	76.20	-5	13,033	-0.04%
2023/07/31	13.1	77.20	6.2	76.41	76.40	6.9	12,942	0.05%
2023/07/28	2.1	77.25	6	78.00	78.70	-3.9	12,711	-0.03%
2023/07/27	9.3	77.54	2	77.85	77.50	7.3	12,594	0.06%
2023/07/26	17.1	78.87	12	79.22	78.80	5.1	12,450	0.04%
2023/07/25	20	80.48	11.1	80.89	80.20	9	12,303	0.07%
2023/07/24	14.1	78.72	24.4	79.38	78.80	-10.3	11,989	-0.09%
2023/07/21	7.1	75.61	4.4	75.97	76.60	2.7	11,653	0.02%
2023/07/20	9	76.68	11	76.89	76.10	-2	11,433	-0.02%
2023/07/19	33.4	78.78	48.1	78.95	76.80	-14.7	11,091	-0.13%
2023/07/18	106.1	85.71	63.5	87.67	84.20	42.7	10,245	0.42%	大買/
2023/07/17	12	80.98	44	81.74	81.90	-32	8,199	-0.39%
2023/07/14	1	75.50	11	74.54	74.50	-10	7,719	-0.13%
2023/07/13	3.2	74.05	12	75.33	74.20	-8.9	7,601	-0.12%
2023/07/11	0	0.00	1	71.30	71.50	-1	7,381	-0.01%
2023/07/10	0	0.00	1	69.80	69.90	-1	7,371	-0.01%
2023/07/07	3	70.37	0.5	70.50	70.50	2.5	7,383	0.03%
2023/07/06	2	71.05	0	0.00	70.70	2	7,363	0.03%
2023/07/05	10	71.65	0	0.00	71.50	10	7,229	0.14%
2023/07/04	10	72.56	0.4	72.50	72.20	9.6	7,130	0.13%
2023/07/03	1	76.20	12	76.00	76.00	-11	6,909	-0.16%
2023/06/30	0	0.00	3	75.03	74.80	-3	6,771	-0.04%
2023/06/29	2	75.00	0	0.00	75.10	2	6,656	0.03%
2023/06/28	5	75.06	0	0.00	74.80	5	6,578	0.08%
2023/06/27	0	0.00	5	74.86	74.70	-5	6,554	-0.08%
2023/06/26	4.2	75.59	5	75.50	75.30	-0.8	6,478	-0.01%
2023/06/21	4	77.20	0	0.00	77.00	4	6,359	0.06%
2023/06/20	0.1	76.40	4.1	76.60	76.40	-4	6,345	-0.06%
2023/06/19	2	77.60	2	77.75	77.10	0	6,266	0.00%
2023/06/16	8	79.71	11	80.44	79.30	-3	6,128	-0.05%
2023/06/15	3	79.03	6	79.13	79.40	-3	5,369	-0.06%
2023/06/14	0.1	77.70	10	78.02	78.00	-9.9	5,251	-0.19%
2023/06/13	1	77.60	44.1	77.95	78.00	-43.1	5,214	-0.83%
2023/06/12	1	78.10	2	78.10	77.60	-1	5,273	-0.02%
2023/06/09	0	0.00	1.1	78.18	78.10	-1.1	5,217	-0.02%
2023/06/08	1	78.10	9	78.00	77.40	-8	5,167	-0.15%
2023/06/07	2	77.90	2	78.00	78.20	0	5,067	0.00%
2023/06/06	0	0.00	3.4	77.72	77.50	-3.4	4,999	-0.07%
2023/06/05	2	78.20	7	77.71	78.00	-5	4,932	-0.10%
2023/06/02	1.1	77.77	7	76.93	77.10	-5.9	4,767	-0.12%
2023/06/01	1	75.10	2.3	75.47	75.70	-1.3	4,541	-0.03%
2023/05/31	2.5	75.67	5.5	75.52	75.30	-3	4,480	-0.07%
2023/05/30	0.3	74.63	17.5	74.99	75.00	-17.2	4,343	-0.40%
2023/05/29	0.2	74.40	1	74.50	74.70	-0.9	4,292	-0.02%
2023/05/26	1.3	74.48	9	74.38	74.50	-7.7	4,279	-0.18%
2023/05/25	0.5	73.50	3	73.40	73.60	-2.6	4,183	-0.06%
2023/05/24	0	0.00	5	73.50	73.50	-5	4,171	-0.12%
2023/05/23	0.3	72.96	1.4	73.14	73.10	-1.2	4,149	-0.03%
2023/05/19	0	0.00	9.6	73.07	73.20	-9.6	4,072	-0.24%
2023/05/18	0.4	72.29	23	72.45	72.40	-22.6	3,997	-0.57%
2023/05/17	0	0.00	23	71.87	72.30	-23	3,986	-0.58%
2023/05/16	0	0.00	8.1	71.00	71.30	-8.1	3,882	-0.21%
2023/05/15	0	0.00	2	70.20	70.20	-2	3,872	-0.05%
2023/05/12	10.1	69.60	0	0.00	69.70	10.1	3,871	0.26%
2023/05/09	0	0.00	1	70.40	70.50	-1	3,837	-0.03%
2023/05/03	0	0.00	4	70.20	70.20	-4	3,972	-0.10%
2023/05/02	0	0.00	1	70.50	70.50	-1	4,086	-0.02%
2023/04/25	1.1	69.47	14	70.00	69.00	-12.9	3,961	-0.33%
2023/04/24	2	69.60	0	0.00	69.70	2	3,855	0.05%
2023/04/21	2	70.00	6	70.32	70.10	-4	3,774	-0.11%
2023/04/20	0	0.00	0.1	70.00	70.10	-0.1	3,709	0.00%
2023/04/18	3	70.10	0.2	70.10	70.10	2.8	3,702	0.08%
2023/04/17	0	0.00	2	70.60	70.70	-2	3,715	-0.05%
2023/04/14	0	0.00	1	70.10	70.20	-1	3,662	-0.03%
2023/04/13	0	0.00	0.2	70.40	70.30	-0.2	3,653	-0.01%
2023/04/12	0	0.00	4	70.57	70.60	-4	3,635	-0.11%
2023/04/11	0.9	70.00	1.8	70.31	70.40	-0.9	3,604	-0.02%
2023/04/10	1	69.70	0	0.00	69.90	1	3,573	0.03%
2023/04/07	0.5	70.30	0.1	70.40	70.40	0.4	3,558	0.01%
2023/04/06	0	0.00	5.1	70.41	70.50	-5.1	3,537	-0.14%
2023/03/30	15	69.89	1	70.00	69.90	14	3,647	0.38%
2023/03/29	2	69.80	7	69.83	69.90	-5	3,876	-0.13%
2023/03/27	0	69.80	0	0.00	69.90	0	4,367	0.00%
2023/03/24	0	0.00	7.4	69.63	69.90	-7.4	4,654	-0.16%
2023/03/23	0	0.00	0.1	69.60	69.80	-0.1	4,667	0.00%
2023/03/22	0.1	69.30	0	0.00	69.40	0.1	4,691	0.00%
2023/03/21	0	0.00	18.2	68.85	69.30	-18.2	4,771	-0.38%
2023/03/17	0	0.00	2	68.00	67.90	-2	4,828	-0.04%
2023/03/16	0	0.00	1	67.00	67.40	-1	4,805	-0.02%
2023/03/15	20.2	67.15	0	0.00	66.60	20.2	4,826	0.42%
2023/03/13	3	68.80	39.5	69.07	69.40	-36.5	4,759	-0.77%
2023/03/10	0.1	68.80	1.4	68.94	69.00	-1.3	4,742	-0.03%
2023/03/09	1	69.60	0	0.00	69.80	1	4,780	0.02%
2023/03/08	0	0.00	4.1	69.70	69.80	-4.1	4,829	-0.08%
2023/03/07	0.6	69.60	0	0.00	69.90	0.6	4,838	0.01%
2023/03/06	1	68.90	1	68.90	69.00	0	4,816	0.00%
2023/03/03	0.4	68.40	50	68.30	68.30	-49.6	4,817	-1.03%
2023/03/01	0	0.00	1	67.80	68.00	-1	4,827	-0.02%
2023/02/24	1	68.20	13	68.30	68.00	-12	4,830	-0.25%
2023/02/23	1	68.40	0	0.00	68.50	1	4,810	0.02%
2023/02/22	0.1	68.00	0.1	68.00	68.20	0	4,832	0.00%
2023/02/21	0	0.00	1	67.90	67.90	-1	4,846	-0.02%
2023/02/17	0	0.00	4	67.35	67.50	-4	4,942	-0.08%
2023/02/15	0	0.00	4	67.00	67.20	-4	5,110	-0.08%
2023/02/14	7.1	66.69	1	66.80	66.70	6.1	5,099	0.12%
2023/02/13	4.4	66.77	12	67.60	67.10	-7.6	5,107	-0.15%
2023/02/10	0	66.50	2	66.50	66.60	-2	5,092	-0.04%
2023/02/09	0.3	66.30	0	0.00	66.50	0.3	5,098	0.01%
2023/02/08	4.5	66.34	0	0.00	66.20	4.5	5,142	0.09%
2023/02/07	0.1	66.30	1	66.40	66.60	-0.9	5,177	-0.02%
2023/02/06	0.1	65.40	0.5	66.10	66.10	-0.4	5,186	-0.01%
2023/02/02	0	0.00	2	65.40	65.40	-2	5,212	-0.04%
2023/01/30	0	0.00	2.5	65.44	65.60	-2.5	5,172	-0.05%
2023/01/17	2.1	64.50	2	64.60	64.70	0.1	5,134	0.00%
2023/01/12	0	0.00	1	64.50	64.50	-1	5,310	-0.02%
2023/01/10	0	0.00	1	64.70	64.50	-1	5,497	-0.02%
2023/01/09	0	0.00	68	64.60	64.80	-68	5,566	-1.22%
2023/01/06	0	0.00	1.2	64.10	64.00	-1.2	5,574	-0.02%
2023/01/03	0	0.00	1	63.00	63.70	-1	5,662	-0.02%
2022/12/22	0	0.00	1	64.00	64.00	-1	6,001	-0.02%
2022/12/21	0	0.00	0.5	63.30	63.70	-0.5	5,819	-0.01%
2022/12/20	1	63.30	0	0.00	63.60	1	5,618	0.02%
2022/12/19	0	0.00	0.5	63.50	63.80	-0.5	5,419	-0.01%
2022/12/16	3.4	62.22	0	0.00	64.00	3.4	5,185	0.07%
2022/12/12	1	62.10	1	62.90	63.20	0	5,121	0.00%
2022/12/09	0	0.00	2	62.85	63.10	-2	5,270	-0.04%
2022/12/08	0	0.00	0.9	62.10	62.20	-0.9	5,305	-0.02%
2022/12/06	0	0.00	1	62.90	63.80	-1	5,406	-0.02%
2022/12/05	1	61.60	0	0.00	63.50	1	5,390	0.02%
2022/12/02	1	61.90	0	0.00	61.90	1	5,361	0.02%
2022/12/01	4.1	61.92	2	61.70	61.70	2.1	5,372	0.04%
2022/11/30	0.1	61.60	0	0.00	62.00	0.1	5,351	0.00%
2022/11/29	0	0.00	1	60.70	61.50	-1	5,417	-0.02%
2022/11/28	1	60.60	3	60.43	60.70	-2	5,446	-0.04%
2022/11/24	1	59.50	4	60.00	60.20	-3	5,506	-0.05%
2022/11/22	2	59.00	0	0.00	59.30	2	5,533	0.04%
2022/11/21	3	59.10	0	0.00	59.40	3	5,504	0.05%
2022/11/18	0	0.00	0	61.80	60.30	0	5,487	0.00%
2022/11/17	0	0.00	17	60.03	60.30	-17	5,470	-0.31%
2022/11/16	1.1	60.04	0	0.00	60.40	1.1	5,481	0.02%
2022/11/15	0.5	60.60	2	60.60	60.60	-1.5	5,468	-0.03%
2022/11/14	1	59.40	0	0.00	60.40	1	5,454	0.02%
2022/11/11	0.1	59.20	8.2	59.77	60.00	-8.1	5,398	-0.15%
2022/11/10	0	0.00	7	58.19	58.70	-7	5,312	-0.13%
2022/11/09	1	58.30	1	58.10	58.40	0	5,356	0.00%
2022/11/08	0	0.00	2	58.15	58.10	-2	5,399	-0.04%
2022/11/07	0	0.00	2	57.50	57.70	-2	5,423	-0.04%
2022/11/04	1	56.10	2	56.80	56.90	-1	5,440	-0.02%
2022/11/03	6	56.48	0	0.00	56.40	6	5,432	0.11%
2022/11/02	0	0.00	1	57.50	57.50	-1	5,429	-0.02%
2022/11/01	2	58.30	0	0.00	58.40	2	5,431	0.04%
2022/10/31	1	58.70	8	58.39	59.00	-7	5,488	-0.13%
2022/10/27	0.4	56.80	0	0.00	56.70	0.4	5,454	0.01%
2022/10/26	3	56.17	3	56.70	56.70	0	5,491	0.00%
2022/10/25	3	56.60	3	56.20	56.20	0	5,495	0.00%
2022/10/24	3	56.30	3	56.90	56.90	0	5,554	0.00%
2022/10/21	3	55.54	5	56.44	56.00	-2	5,546	-0.04%
2022/10/20	3	55.30	0	0.00	55.90	3	5,525	0.05%
2022/10/18	10	56.75	3	56.77	56.60	7	5,355	0.13%
2022/10/17	1	57.90	2	57.80	57.60	-1	5,312	-0.02%
2022/10/14	0	0.00	5	57.78	57.30	-5	5,331	-0.09%
2022/10/13	2	56.80	2	57.49	57.20	0	5,384	0.00%
2022/10/12	0	0.00	0.8	57.60	57.30	-0.8	5,438	-0.01%
2022/10/11	3.5	57.33	0	0.00	57.30	3.5	5,491	0.06%
2022/10/07	1	58.20	0	0.00	58.20	1	5,426	0.02%
2022/10/06	3.5	58.64	1	59.10	59.00	2.5	5,460	0.05%
2022/10/05	1	58.90	0	0.00	59.30	1	5,456	0.02%
2022/10/03	2.1	57.41	0	0.00	57.50	2.1	5,383	0.04%
2022/09/30	3	58.20	5	58.90	58.50	-2	5,397	-0.04%
2022/09/29	1	58.90	0	0.00	59.20	1	5,353	0.02%
2022/09/26	2	59.45	6	59.60	59.30	-4	5,384	-0.07%
2022/09/23	6	60.30	0	0.00	60.40	6	5,451	0.11%
2022/09/22	2	61.60	0	0.00	61.50	2	5,844	0.03%
2022/09/21	2	62.75	0	0.00	63.10	2	5,881	0.03%
2022/09/19	0	0.00	0	63.70	63.10	0	5,783	0.00%
2022/09/16	0	0.00	1	63.60	63.50	-1	5,743	-0.02%
2022/09/14	5.1	63.71	0	0.00	63.40	5.1	5,603	0.09%
2022/09/13	0	0.00	3	64.90	65.50	-3	5,593	-0.05%
2022/09/08	3	64.00	0	0.00	63.70	3	5,677	0.05%
2022/09/07	1	63.20	1	64.00	64.40	0	5,696	0.00%
2022/09/05	0	64.40	19	64.60	64.50	-19	5,657	-0.34%
2022/09/01	2.1	62.80	0	0.00	63.10	2.1	5,556	0.04%
2022/08/31	0	0.00	3	63.50	63.60	-3	5,551	-0.05%
2022/08/30	0	0.00	1	64.50	64.10	-1	5,518	-0.02%
2022/08/26	5.1	64.09	5	64.20	64.20	0.1	5,538	0.00%
2022/08/24	6	63.93	0	0.00	63.60	6	5,601	0.11%
2022/08/22	0	0.00	4	63.95	64.20	-4	5,821	-0.07%
2022/08/16	11	62.39	0	0.00	62.20	11	5,858	0.19%
2022/08/15	1	63.00	0	0.00	63.00	1	5,812	0.02%
2022/08/12	1	64.50	0	0.00	64.50	1	5,768	0.02%
2022/08/10	0.2	63.20	0	0.00	63.00	0.2	5,813	0.00%
2022/08/09	2.5	62.26	0	0.00	62.70	2.5	5,867	0.04%
2022/08/05	2	62.05	12	62.04	62.00	-10	6,189	-0.16%
2022/08/04	2	62.60	0	0.00	63.00	2	6,211	0.03%
2022/08/03	0	0.00	1	63.20	63.10	-1	6,229	-0.02%
2022/08/02	1.1	62.95	2	62.90	63.00	-0.9	6,251	-0.01%
2022/08/01	0	0.00	2	62.50	62.30	-2	6,214	-0.03%
2022/07/29	1	62.50	11.9	62.42	62.20	-10.9	6,215	-0.18%
2022/07/28	0.1	62.30	0	0.00	62.30	0.1	6,139	0.00%
2022/07/27	2	61.25	0	0.00	61.60	2	6,113	0.03%
2022/07/25	0	0.00	1	60.80	61.60	-1	6,160	-0.02%
2022/07/22	0	0.00	1.1	60.69	60.90	-1.1	6,252	-0.02%
2022/07/21	3	60.00	2	60.00	60.50	1	6,216	0.02%
2022/07/20	0	0.00	4.1	59.31	59.40	-4.1	6,235	-0.07%
2022/07/19	6	58.38	0	0.00	58.80	6	6,289	0.10%
2022/07/18	2	58.35	3	59.00	58.70	-1	6,313	-0.02%
2022/07/15	4.2	58.81	2	58.80	58.70	2.2	6,324	0.03%
2022/07/14	2	58.80	2	58.85	59.20	0	6,450	0.00%
2022/07/13	6	57.55	1	57.80	57.70	5	6,420	0.08%
2022/07/12	1	56.10	1	56.70	56.70	0	6,400	0.00%
2022/07/08	3	57.40	0	0.00	57.40	3	6,420	0.05%
2022/07/07	1	56.70	7	56.46	56.70	-6	6,437	-0.09%
2022/07/06	4	55.45	4	55.63	55.10	0	6,481	0.00%
2022/07/05	5	55.88	0	0.00	56.40	5	6,465	0.08%
2022/07/04	5.1	56.06	1	56.20	55.70	4.1	6,456	0.06%
2022/07/01	6.5	57.28	0	0.00	57.10	6.5	6,479	0.10%
2022/06/30	58.8	59.20	3	58.80	57.00	55.8	6,414	0.87%
2022/06/29	3.1	67.10	6.1	66.81	66.80	-3	6,015	-0.05%
2022/06/28	2	68.20	0	0.00	68.20	2	5,905	0.03%
2022/06/27	0	0.00	0.6	68.80	68.70	-0.6	5,899	-0.01%
2022/06/24	1	67.90	0	0.00	68.50	1	5,877	0.02%
2022/06/22	0.2	68.50	0	0.00	68.20	0.2	5,915	0.00%
2022/06/21	0	0.00	1	69.60	69.10	-1	6,024	-0.02%
2022/06/20	1	68.70	0	0.00	68.30	1	6,034	0.02%
2022/06/17	0	0.00	5	69.44	69.90	-5	6,074	-0.08%
2022/06/16	0	0.00	2	68.80	68.80	-2	6,000	-0.03%
2022/06/10	1	68.71	0	0.00	68.70	1	6,724	0.02%
2022/06/08	1	69.20	1	69.70	69.20	0	7,116	0.00%
2022/06/07	0	0.00	1	68.80	69.20	-1	7,129	-0.01%
2022/06/02	0	0.00	1	69.00	68.90	-1	7,250	-0.01%
2022/06/01	0	0.00	3	69.40	69.20	-3	7,348	-0.04%
2022/05/31	0	0.00	1	68.90	69.60	-1	7,348	-0.01%
2022/05/27	1	66.90	0	0.00	67.00	1	7,128	0.01%
2022/05/26	1.5	66.33	0	0.00	65.90	1.5	7,201	0.02%
2022/05/19	23	64.88	0	0.00	64.70	23	7,274	0.32%
2022/05/17	3	64.70	1	65.20	64.50	2	7,177	0.03%
2022/05/16	5	64.28	0	0.00	64.20	5	7,123	0.07%
2022/05/13	8.1	64.49	0	0.00	64.60	8.1	7,048	0.11%
2022/05/12	1	67.70	0	0.00	67.70	1	6,802	0.01%
2022/05/11	5	68.78	1	68.90	68.50	4	6,716	0.06%
2022/05/09	4.1	69.55	2	69.60	69.40	2.1	6,795	0.03%
2022/05/06	0	0.00	0.5	70.10	70.60	-0.5	6,771	-0.01%
2022/05/04	0	0.00	0.4	70.50	70.50	-0.4	6,845	-0.01%
2022/05/03	0	0.00	1	70.20	70.40	-1	6,908	-0.01%
2022/04/29	1	70.00	1	69.90	70.30	0	6,988	0.00%
2022/04/28	61	69.10	2	69.30	69.40	59	7,031	0.84%
2022/04/27	4.1	70.02	1	70.10	69.90	3.1	6,982	0.04%
2022/04/26	0	0.00	8	71.35	71.30	-8	7,134	-0.11%
2022/04/25	0	0.00	1	70.10	70.50	-1	7,315	-0.01%
2022/04/22	0	0.00	10	71.00	72.00	-10	7,200	-0.14%
2022/04/21	1	71.50	0	0.00	71.90	1	7,147	0.01%
2022/04/20	0	0.00	3	71.40	70.70	-3	7,091	-0.04%
2022/04/19	1	70.10	0	0.00	70.00	1	6,993	0.01%
2022/04/18	1	70.60	2	70.00	70.50	-1	7,016	-0.01%
2022/04/15	4	70.45	1	70.50	70.30	3	7,000	0.04%
2022/04/14	2	71.20	0.6	71.20	71.50	1.5	6,987	0.02%
2022/04/13	1	71.20	3	71.20	71.50	-2	7,074	-0.03%
2022/04/12	2	71.00	0	0.00	71.00	2	7,071	0.03%
2022/04/11	0	0.00	1	70.80	70.80	-1	7,046	-0.01%
2022/04/08	1	71.10	0.3	71.30	71.60	0.7	7,041	0.01%
2022/04/01	2	72.00	1	72.10	72.50	1	6,933	0.01%
2022/03/31	0.1	72.20	1	72.20	72.40	-0.9	6,919	-0.01%
2022/03/30	1	72.70	1	72.70	72.70	0	6,873	0.00%
2022/03/29	2	72.60	3	72.70	72.80	-1	6,864	-0.01%
2022/03/28	2	72.80	0	0.00	72.80	2	6,831	0.03%
2022/03/25	0.4	73.40	9	73.29	73.60	-8.6	6,816	-0.13%
2022/03/24	0.1	73.20	22	73.44	73.60	-21.9	6,793	-0.32%
2022/03/23	0	0.00	3	72.73	73.00	-3	6,702	-0.04%
2022/03/22	0	0.00	10	72.19	72.80	-10	6,628	-0.15%
2022/03/21	2.3	72.30	8	71.98	71.90	-5.7	6,518	-0.09%
2022/03/18	2.2	72.46	4.3	72.73	72.80	-2.1	6,492	-0.03%
2022/03/17	3.3	72.63	8	72.75	72.90	-4.7	6,112	-0.08%
2022/03/16	1	71.60	11	71.85	72.10	-10	5,956	-0.17%
2022/03/15	1.1	71.00	3.1	71.20	71.60	-2	5,852	-0.03%
2022/03/14	11.2	71.03	17	71.24	71.60	-5.8	5,755	-0.10%
2022/03/11	2	70.30	12.1	70.72	70.40	-10.1	5,584	-0.18%
2022/03/09	9.2	68.70	2	68.50	68.90	7.2	5,413	0.13%
2022/03/08	0	0.00	0.9	68.25	68.60	-0.9	5,452	-0.02%
2022/03/07	3	67.97	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	3	70.00	0	0.00	70.20	3	5,392	0.06%
2022/03/02	0	0.00	5	70.00	69.90	-5	5,409	-0.09%
2022/03/01	3	70.37	7.1	70.28	70.30	-4.1	5,422	-0.08%
2022/02/25	2	68.80	0	0.00	69.10	2	5,328	0.04%
2022/02/24	2	68.90	1	68.90	69.00	1	5,286	0.02%
2022/02/23	1	69.20	0	0.00	69.80	1	5,235	0.02%
2022/02/22	1	69.10	4	69.40	69.60	-3	5,238	-0.06%
2022/02/21	0.9	70.10	1	70.00	70.10	-0.2	5,236	0.00%
2022/02/17	0.1	70.00	2	70.10	70.30	-1.9	5,349	-0.04%
2022/02/16	1	69.50	3	69.70	69.80	-2	5,368	-0.04%
2022/02/15	7	69.34	2	69.20	69.10	5	5,457	0.09%
2022/02/14	0	0.00	1	69.40	69.60	-1	5,494	-0.02%
2022/02/11	0.1	70.40	0	0.00	70.60	0.1	5,513	0.00%
2022/02/10	0.1	70.90	4	70.40	70.80	-3.9	5,540	-0.07%
2022/02/09	0.1	69.90	1	70.20	70.80	-0.9	5,515	-0.02%
2022/02/07	2	68.95	2	69.30	69.60	0	5,471	0.00%
2022/01/26	0	0.00	2.9	69.33	69.30	-2.9	5,489	-0.05%
2022/01/25	4.1	70.09	2.1	70.18	69.90	2	5,829	0.03%
2022/01/24	1	70.70	9	70.80	70.80	-8	5,792	-0.14%
2022/01/21	2	69.80	6.2	70.20	70.40	-4.2	5,745	-0.07%
2022/01/20	6	70.78	1.3	70.81	70.90	4.7	5,651	0.08%
2022/01/19	4.3	70.67	7	70.86	71.00	-2.7	5,613	-0.05%
2022/01/18	5.6	70.05	24.1	70.59	70.40	-18.5	5,451	-0.34%
2022/01/17	1	69.20	0	0.00	69.00	1	5,157	0.02%
2022/01/14	0	0.00	1	69.50	69.00	-1	5,171	-0.02%
2022/01/13	5	69.00	0	0.00	69.30	5	5,198	0.10%
2022/01/12	0	0.00	1	68.80	69.30	-1	5,218	-0.02%
2022/01/11	0	0.00	1	68.80	69.10	-1	5,242	-0.02%
2022/01/10	0	0.00	0.2	68.60	68.80	-0.2	5,236	0.00%
2022/01/07	10	69.07	0	0.00	69.10	10	5,255	0.19%
2022/01/06	0	0.00	1	69.10	69.30	-1	5,247	-0.02%
2022/01/05	0	0.00	2	68.85	68.90	-2	5,207	-0.04%
2022/01/04	5	68.34	1	68.20	68.30	4	5,251	0.08%
2022/01/03	0	0.00	6	68.97	68.90	-6	5,199	-0.12%
2021/12/29	4	69.20	1	69.10	69.30	3	5,230	0.06%
2021/12/28	1	68.90	10	69.01	69.40	-9	5,246	-0.17%
2021/12/27	3	68.90	3	68.83	69.00	0	5,221	0.00%
2021/12/24	0	0.00	11	68.75	68.70	-11	5,246	-0.21%
2021/12/23	0	0.00	2	68.50	68.70	-2	5,275	-0.04%
2021/12/22	1	68.50	0	0.00	68.50	1	5,294	0.02%
2021/12/21	1	68.50	2.1	68.46	68.70	-1.1	5,306	-0.02%
2021/12/20	0	0.00	1	68.50	68.50	-1	5,312	-0.02%
2021/12/17	2.1	68.09	0	0.00	68.20	2.1	5,402	0.04%
2021/12/15	1	67.50	1	67.70	67.70	0	5,462	0.00%
2021/12/13	1	67.70	0	0.00	67.40	1	5,502	0.02%
2021/12/10	1	68.00	0.1	68.00	67.90	0.9	5,489	0.02%
2021/12/09	0	0.00	1	67.70	68.00	-1	5,482	-0.02%
2021/12/08	0	0.00	0.3	67.10	67.10	-0.3	5,438	-0.01%
2021/12/06	1	66.70	0.1	67.00	66.90	0.9	5,381	0.02%
2021/12/03	10	66.72	0	0.00	66.40	10	5,382	0.19%
2021/12/02	0.1	66.60	1	66.70	66.40	-1	5,331	-0.02%
2021/12/01	1	66.60	12	66.86	66.90	-11	5,259	-0.21%
2021/11/30	4	66.88	7	66.90	66.60	-3	5,250	-0.06%
2021/11/29	2	66.90	0	0.00	67.00	2	5,112	0.04%
2021/11/26	2.1	67.50	6	67.47	67.30	-3.9	5,111	-0.08%
2021/11/25	0	0.00	21	68.09	67.80	-21	5,201	-0.40%
2021/11/24	1	68.10	0	0.00	68.10	1	5,184	0.02%
2021/11/23	4	68.40	2	68.40	68.30	2	5,190	0.04%
2021/11/22	2	68.15	0	0.00	68.20	2	5,195	0.04%
2021/11/19	1	68.10	0	0.00	68.10	1	5,249	0.02%
2021/11/18	0.1	68.30	1	68.50	68.30	-0.9	5,245	-0.02%
2021/11/17	0.2	68.90	19	68.58	68.00	-18.8	5,224	-0.36%
2021/11/16	67	68.37	2.2	68.21	68.40	64.9	5,203	1.25%
2021/11/15	3.5	68.04	1	68.00	68.00	2.5	5,251	0.05%
2021/11/12	5.1	67.05	0.2	67.50	67.70	4.9	5,276	0.09%
2021/11/11	2.2	67.86	2	67.90	67.90	0.2	5,244	0.00%
2021/11/10	8	68.34	0	0.00	68.40	8	5,304	0.15%
2021/11/09	3	68.33	4.7	68.59	69.00	-1.7	5,375	-0.03%
2021/11/05	0	0.00	5	68.70	69.00	-5	5,496	-0.09%
2021/11/04	1	69.10	2	69.25	69.30	-1	5,483	-0.02%
2021/11/03	1	69.30	11	69.42	69.50	-10	5,504	-0.18%
2021/11/02	16.1	69.62	13.3	70.05	69.30	2.8	5,477	0.05%
2021/11/01	3	67.50	0	0.00	68.10	3	5,329	0.06%
2021/10/29	0	0.00	1	67.70	68.00	-1	5,344	-0.02%
2021/10/28	3	67.87	0	0.00	67.90	3	5,340	0.06%
2021/10/27	1	67.50	1	67.70	67.70	0	5,372	0.00%
2021/10/26	0	0.00	2	67.85	67.90	-2	5,448	-0.04%
2021/10/25	0	0.00	2	67.25	67.10	-2	5,456	-0.04%
2021/10/22	1.1	67.13	0	0.00	67.40	1.1	5,540	0.02%
2021/10/21	3.2	67.86	2	67.70	67.40	1.2	5,629	0.02%
2021/10/20	2	67.80	0	0.00	67.80	2	5,599	0.04%
2021/10/19	1	67.80	14	67.96	67.90	-13	5,613	-0.23%
2021/10/15	0.1	67.40	3	67.60	67.70	-2.9	5,681	-0.05%
2021/10/14	1	67.80	6	67.68	67.40	-5	5,724	-0.09%
2021/10/13	0	0.00	5	67.88	67.80	-5	5,744	-0.09%
2021/10/12	0.5	67.40	7.1	67.54	67.70	-6.6	5,787	-0.11%
2021/10/08	0	0.00	0.1	66.90	66.80	-0.1	5,786	0.00%
2021/10/07	0	0.00	3.1	67.10	66.80	-3.1	5,886	-0.05%
2021/10/06	0	0.00	5	66.14	66.50	-5	6,001	-0.08%
2021/10/05	2	66.20	0	0.00	66.40	2	6,142	0.03%
2021/10/04	10	66.50	2	66.55	66.10	8	6,293	0.13%
2021/10/01	0	65.90	0	0.00	66.00	0	6,320	0.00%
2021/09/30	2	66.30	0	0.00	67.00	2	6,337	0.03%
2021/09/29	0.1	65.80	2	65.60	65.80	-1.9	6,376	-0.03%
2021/09/28	2	66.50	6	66.58	66.50	-4	6,517	-0.06%
2021/09/27	8	67.31	14	67.05	67.20	-6	6,647	-0.09%
2021/09/24	8.5	67.32	14.1	67.37	67.10	-5.6	6,925	-0.08%
2021/09/23	39.1	65.95	36	66.13	66.10	3.1	7,370	0.04%
2021/09/22	5.1	65.29	3	65.27	65.60	2.1	7,624	0.03%
2021/09/14	12	65.08	1	64.50	64.50	11	8,037	0.14%
2021/09/13	3.1	64.80	0	0.00	65.20	3.1	8,176	0.04%
2021/09/10	3	64.60	2	64.65	65.00	1	8,303	0.01%
2021/09/09	5.1	64.08	3	64.10	64.20	2.1	8,495	0.02%
2021/09/08	3.2	64.80	0	0.00	64.40	3.2	8,506	0.04%
2021/09/07	2.1	65.10	1	65.10	65.10	1.1	8,576	0.01%
2021/09/06	1.3	65.42	13	65.45	65.30	-11.8	8,622	-0.14%
2021/09/03	3	64.93	4	64.95	65.30	-1	8,711	-0.01%
2021/09/02	1	64.60	1	64.70	64.50	0	8,730	0.00%
2021/09/01	19	64.99	1	65.20	64.90	18	8,760	0.21%
2021/08/31	3	64.70	1	64.80	64.80	2	8,750	0.02%
2021/08/30	3	64.53	0	0.00	64.60	3	8,683	0.03%
2021/08/27	3	64.57	0	0.00	64.70	3	8,706	0.03%
2021/08/26	3	64.67	0	0.00	64.60	3	8,732	0.03%
2021/08/25	6.3	64.29	1	64.20	64.30	5.3	8,778	0.06%
2021/08/24	1	64.80	13	65.04	64.90	-12	8,764	-0.14%
2021/08/23	1.3	64.62	0	0.00	64.50	1.3	8,846	0.01%
2021/08/20	2.3	64.26	2	64.45	64.20	0.3	8,974	0.00%
2021/08/19	2	64.40	9	64.39	64.50	-7	9,122	-0.08%
2021/08/18	8	63.90	1	64.10	64.10	7	9,144	0.08%
2021/08/17	1	64.10	1	64.70	64.50	0	9,221	0.00%
2021/08/16	11.3	64.81	5.3	64.84	64.50	6	9,212	0.07%
2021/08/13	15.5	65.99	1	66.50	65.70	14.5	9,230	0.16%
2021/08/12	16	66.96	2	67.15	66.60	14	9,300	0.15%
2021/08/11	3	67.87	8.1	67.97	67.80	-5.1	9,333	-0.05%
2021/08/10	0	0.00	4	67.93	68.00	-4	9,357	-0.04%
2021/08/09	14	67.58	3	67.60	67.50	11	9,527	0.12%
2021/08/06	2	68.35	0.1	68.40	68.30	1.9	9,564	0.02%
2021/08/05	2	68.65	53.2	68.48	68.80	-51.2	9,788	-0.52%
2021/08/04	0	0.00	7	66.90	67.20	-7	10,213	-0.07%
2021/08/03	0	0.00	7	66.80	67.10	-7	10,434	-0.07%
2021/08/02	2	67.10	4	67.03	67.10	-2	10,492	-0.02%
2021/07/30	8.3	66.92	2	67.10	67.30	6.3	10,571	0.06%
2021/07/29	3	67.57	1	67.60	67.60	2	10,767	0.02%
2021/07/28	4	67.60	1	67.40	67.80	3	10,891	0.03%
2021/07/27	5	67.34	10	67.72	68.00	-5	11,112	-0.05%
2021/07/26	0.1	66.90	0	0.00	66.90	0.1	11,257	0.00%
2021/07/23	6	66.90	1.5	67.37	66.80	4.5	11,392	0.04%
2021/07/22	7.2	67.07	2	67.65	67.10	5.2	11,465	0.05%
2021/07/21	5.1	66.98	11	67.29	67.20	-5.9	11,550	-0.05%
2021/07/20	7.6	67.38	7	67.37	67.20	0.6	11,656	0.00%
2021/07/19	5.2	67.67	1	67.40	67.90	4.2	11,774	0.04%
2021/07/16	0	0.00	1	68.00	68.00	-1	12,296	-0.01%
2021/07/15	1	67.80	0	0.00	67.90	1	12,418	0.01%
2021/07/14	3.1	67.70	2	67.65	67.80	1.1	12,453	0.01%
2021/07/13	19.5	67.84	8	67.70	68.00	11.5	12,488	0.09%
2021/07/12	8.1	67.01	86	66.93	66.90	-78	12,472	-0.62%
2021/07/09	9.2	67.58	1	67.40	67.60	8.2	12,388	0.07%
2021/07/08	18.2	68.12	2	68.30	68.10	16.2	12,472	0.13%
2021/07/07	1.2	68.13	1	68.10	68.30	0.2	12,569	0.00%
2021/07/06	4.3	68.27	11	68.38	68.30	-6.7	12,718	-0.05%
2021/07/05	22	68.15	19	68.26	68.70	3	12,813	0.02%
2021/07/02	10	67.95	0	0.00	68.00	10	12,858	0.08%
2021/07/01	25.1	68.53	1	68.80	68.30	24.1	12,921	0.19%
2021/06/30	67.3	68.98	0	0.00	68.80	67.3	12,878	0.52%
2021/06/29	45	73.80	2.2	73.81	73.70	42.8	12,478	0.34%
2021/06/28	2	73.95	6.2	74.01	74.00	-4.2	12,325	-0.03%
2021/06/25	9	74.54	6	74.67	74.50	3	12,356	0.02%
2021/06/24	13	74.70	1	75.00	74.50	12	12,490	0.10%
2021/06/23	2	74.20	4	74.55	74.60	-2	13,119	-0.02%
2021/06/22	1	74.80	2	74.85	74.30	-1	13,325	-0.01%
2021/06/21	1.1	73.81	4	74.10	74.40	-2.9	13,359	-0.02%
2021/06/18	5.3	74.55	32	74.33	74.70	-26.7	13,457	-0.20%
2021/06/17	0	0.00	4	73.93	74.00	-4	13,494	-0.03%
2021/06/16	11	73.75	13	73.73	73.80	-2	13,793	-0.01%
2021/06/15	3	72.43	0	0.00	73.00	3	14,090	0.02%
2021/06/11	5.1	72.44	0	0.00	72.30	5.1	14,259	0.04%
2021/06/09	3	72.80	0	0.00	72.70	3	14,498	0.02%
2021/06/08	0	0.00	3	73.47	73.50	-3	14,816	-0.02%
2021/06/07	5.1	73.02	21	72.68	72.90	-15.9	15,404	-0.10%
2021/06/04	1	73.40	0	0.00	73.40	1	15,470	0.01%
2021/06/03	2	73.50	11	73.61	73.50	-9	15,584	-0.06%
2021/06/02	25	73.51	4.2	73.64	73.60	20.8	15,739	0.13%
2021/06/01	0	0.00	1	73.50	73.80	-1	15,892	-0.01%
2021/05/31	1	73.30	3	73.37	73.50	-2	15,999	-0.01%
2021/05/28	2	73.30	5	73.20	73.20	-3	16,099	-0.02%
2021/05/27	2	72.75	1	73.00	73.20	1	16,226	0.01%
2021/05/26	4.1	72.95	1	73.10	73.30	3.1	16,505	0.02%
2021/05/25	2.2	72.61	17	72.94	72.90	-14.8	16,687	-0.09%
2021/05/24	5	72.70	2	72.80	72.70	3	16,815	0.02%
2021/05/21	7.1	72.84	0	0.00	72.50	7.1	16,964	0.04%
2021/05/20	9.5	72.02	10	72.37	72.10	-0.5	17,089	0.00%
2021/05/19	1	71.50	10	71.13	71.50	-9	17,153	-0.05%
2021/05/18	2	69.80	13.2	70.18	70.20	-11.2	17,358	-0.06%
2021/05/17	15.1	68.54	34	68.41	68.40	-18.9	17,964	-0.11%
2021/05/14	1	70.50	43	70.51	70.60	-42	17,941	-0.23%
2021/05/13	6	70.20	2	71.30	70.10	4	18,054	0.02%
2021/05/12	14	69.67	27.1	70.18	71.10	-13.1	17,959	-0.07%
2021/05/11	12.8	69.77	14	69.46	69.30	-1.2	17,558	-0.01%
2021/05/10	30.2	70.82	22	70.91	70.60	8.2	17,580	0.05%
2021/05/07	11	70.62	3	70.77	71.10	8	18,197	0.04%
2021/05/06	20.2	70.27	9	69.71	69.70	11.2	19,274	0.06%
2021/05/05	9	71.14	0	0.00	70.80	9	19,804	0.05%
2021/05/04	6.2	71.33	28	71.06	71.50	-21.8	20,037	-0.11%
2021/05/03	16.2	72.49	21	72.44	72.20	-4.8	20,055	-0.02%
2021/04/29	16	74.03	10.2	74.00	73.60	5.8	20,347	0.03%
2021/04/28	7	73.36	8	73.58	73.60	-1	20,672	-0.01%
2021/04/27	3	73.20	0	0.00	73.30	3	21,355	0.01%
2021/04/26	21	73.62	1	73.50	73.60	20	21,679	0.09%
2021/04/23	12	74.02	11.1	74.40	73.90	0.9	22,419	0.00%
2021/04/22	37	74.97	39.2	74.90	74.10	-2.2	24,604	-0.01%
2021/04/21	11	73.85	4	74.08	74.30	7	25,484	0.03%
2021/04/20	2	73.70	1	73.70	74.00	1	26,144	0.00%
2021/04/19	2.1	73.74	31	73.73	73.80	-28.9	26,288	-0.11%
2021/04/16	0	0.00	23	73.48	73.50	-23	26,368	-0.09%
2021/04/15	13.1	72.99	6	73.30	73.00	7.1	26,429	0.03%
2021/04/14	5.1	72.47	8	72.80	73.20	-2.9	26,434	-0.01%
2021/04/13	20.3	72.75	2.4	73.00	72.50	17.9	26,365	0.07%
2021/04/12	27.1	72.84	3	72.83	72.70	24.1	26,479	0.09%
2021/04/09	10	73.46	6	73.35	73.30	4	26,461	0.02%
2021/04/08	8	73.65	12	73.63	73.60	-4	26,327	-0.02%
2021/04/07	13.3	72.74	16.1	72.79	72.80	-2.8	26,181	-0.01%
2021/04/06	15.2	73.18	26	73.33	73.00	-10.9	26,030	-0.04%
2021/04/01	34.6	73.54	5.1	73.70	73.50	29.5	25,829	0.11%
2021/03/31	6	74.00	29	73.99	74.10	-23	25,726	-0.09%
2021/03/30	12.1	73.50	5	73.62	73.70	7.1	25,623	0.03%
2021/03/29	15.1	73.74	7	73.60	73.60	8.1	25,510	0.03%
2021/03/26	28.2	73.87	20	73.91	73.80	8.2	25,357	0.03%
2021/03/25	4	74.98	12.1	74.75	75.70	-8.1	24,820	-0.03%
2021/03/24	8	74.43	9	74.37	74.20	-1	24,692	0.00%
2021/03/23	18.1	73.87	2	73.65	74.00	16.1	24,594	0.07%
2021/03/22	13.2	74.08	3	74.20	74.00	10.2	24,491	0.04%
2021/03/19	15	74.38	11.1	74.48	75.00	3.9	24,545	0.02%
2021/03/18	11.3	74.40	45.1	73.68	74.30	-33.8	24,358	-0.14%
2021/03/17	10.2	72.26	16	72.57	72.30	-5.8	24,366	-0.02%
2021/03/16	21	71.82	5	71.92	71.50	16	24,370	0.07%
2021/03/15	31.2	71.02	17	71.36	71.50	14.2	24,405	0.06%
2021/03/12	12.3	71.18	17	71.26	71.40	-4.7	24,426	-0.02%
2021/03/11	57	71.55	11	71.67	72.00	46	24,483	0.19%
2021/03/10	8	74.03	14	74.09	73.90	-6	23,998	-0.03%
2021/03/09	10	73.03	1	72.70	72.80	9	23,975	0.04%
2021/03/08	1	73.90	0	0.00	73.20	1	23,979	0.00%
2021/03/05	13	73.60	1	73.60	73.50	12	23,936	0.05%
2021/03/04	8.1	74.48	1	74.30	74.30	7.1	23,982	0.03%
2021/03/03	2.1	74.58	9	75.12	75.50	-6.9	23,918	-0.03%
2021/03/02	13.2	74.28	8	74.58	73.90	5.2	23,861	0.02%
2021/02/26	43.4	74.74	20	74.68	74.60	23.4	23,754	0.10%
2021/02/25	18	76.05	3	76.50	75.90	15	23,456	0.06%
2021/02/24	8	76.31	13.1	76.31	76.00	-5.1	23,325	-0.02%
2021/02/23	11.3	75.06	7	75.17	75.10	4.3	23,270	0.02%
2021/02/22	9	75.89	22	75.97	75.80	-13	23,118	-0.06%
2021/02/19	14	75.86	6.4	75.89	76.10	7.6	22,985	0.03%
2021/02/18	62.1	75.26	24	75.01	75.40	38.1	22,853	0.17%
2021/02/17	58	75.61	9.4	76.54	75.20	48.6	22,678	0.21%
2021/02/05	6	78.52	12	78.97	78.40	-6	22,274	-0.03%
2021/02/04	5	78.84	11	78.77	78.90	-6	22,157	-0.03%
2021/02/03	17	78.17	8	78.21	78.20	9	22,161	0.04%
2021/02/02	18.4	78.44	12.6	78.42	78.10	5.7	22,341	0.03%
2021/02/01	12.8	77.81	9	77.74	78.00	3.8	22,368	0.02%
2021/01/29	46	80.97	27.2	80.39	78.40	18.9	22,106	0.09%
2021/01/28	24.3	81.74	27	81.99	81.50	-2.7	21,406	-0.01%
2021/01/27	12	80.53	39.6	80.05	81.10	-27.6	20,213	-0.14%
2021/01/26	27.6	78.51	19.7	78.82	77.70	7.9	19,412	0.04%
2021/01/25	12	77.62	6	77.98	78.00	6	19,027	0.03%
2021/01/22	33.2	76.61	15	77.27	77.60	18.2	18,789	0.10%
2021/01/21	20	77.14	45	77.25	77.00	-25	18,280	-0.14%
2021/01/20	52.7	76.87	28.1	76.40	76.00	24.7	17,816	0.14%
2021/01/19	19.1	78.99	18	78.93	79.00	1.1	17,029	0.01%
2021/01/18	56.2	78.86	19.5	79.12	79.00	36.7	16,570	0.22%
2021/01/15	106.1	81.03	167.3	81.86	80.40	-61.2	15,678	-0.39%	大買/大賣/
2021/01/14	29	76.20	73	76.67	77.90	-44	13,423	-0.33%
2021/01/13	59.4	69.84	61.2	69.91	70.90	-1.8	12,034	-0.02%
2021/01/12	11	67.54	1	68.10	67.50	10	11,175	0.09%
2021/01/11	4	66.88	10	67.10	67.30	-6	10,964	-0.05%
2021/01/08	0	0.00	1	67.60	67.40	-1	10,765	-0.01%
2021/01/07	2.3	66.71	0	0.00	66.80	2.3	10,613	0.02%
2021/01/06	8.1	66.87	3.1	66.81	66.70	5	10,633	0.05%
2021/01/05	5	66.80	3	66.90	66.80	2	10,501	0.02%
2021/01/04	3	67.80	11	67.50	68.00	-8	10,269	-0.08%
2020/12/31	1.1	67.50	1	67.50	67.30	0.1	10,070	0.00%
2020/12/30	1	66.60	1	66.60	67.50	0	10,034	0.00%
2020/12/29	4	67.28	0	0.00	67.10	4	9,957	0.04%
2020/12/28	0	0.00	3.5	68.03	68.00	-3.5	9,906	-0.04%
2020/12/25	10	67.50	2	67.45	67.80	8	9,956	0.08%
2020/12/24	5	66.80	1	67.00	66.80	4	9,924	0.04%
2020/12/23	5	66.40	1	66.40	66.80	4	9,889	0.04%
2020/12/22	5	66.70	1	67.00	66.20	4	9,905	0.04%
2020/12/21	7.3	65.75	5	65.38	66.20	2.3	9,896	0.02%
2020/12/18	0	0.00	1	67.70	66.70	-1	9,762	-0.01%
2020/12/17	32	68.08	30	67.80	67.90	2	9,618	0.02%
2020/12/16	0	0.00	1	67.90	68.50	-1	9,602	-0.01%
2020/12/15	41	68.08	26	67.60	67.30	15	9,669	0.16%
2020/12/14	3	70.33	1	70.40	69.60	2	9,443	0.02%
2020/12/11	15	69.97	14	70.29	69.90	1	9,331	0.01%
2020/12/10	40	68.92	5	68.94	69.40	35	8,938	0.39%
2020/12/09	10	69.43	29	68.96	69.40	-19	8,781	-0.22%
2020/12/08	19	68.37	7	68.50	68.40	12	8,606	0.14%
2020/12/07	17	67.80	47	68.18	68.80	-30	8,455	-0.35%
2020/12/04	11	66.51	9	66.51	66.60	2	8,094	0.02%
2020/12/03	3	66.27	2	66.30	66.10	1	8,018	0.01%
2020/12/02	2	65.90	9	65.96	66.40	-7	7,971	-0.09%
2020/12/01	17	65.18	4	65.20	65.50	13	7,857	0.17%
2020/11/30	31	66.37	0	0.00	65.30	31	7,741	0.40%
2020/11/27	0.4	66.50	0	0.00	66.50	0.4	7,551	0.01%
2020/11/26	3	66.10	16.4	66.27	66.50	-13.4	7,521	-0.18%
2020/11/25	6.5	66.22	1	65.90	65.90	5.5	7,510	0.07%
2020/11/24	0	0.00	16	66.23	66.20	-16	7,477	-0.21%
2020/11/23	5.2	65.52	2	66.30	65.90	3.2	7,358	0.04%
2020/11/20	22	65.85	31	66.25	65.60	-9	7,246	-0.12%
2020/11/19	6	65.33	6	65.10	65.00	0	7,129	0.00%
2020/11/18	7	65.13	3	65.13	65.30	4	7,205	0.05%
2020/11/17	28	64.86	12	65.04	65.00	16	7,243	0.22%
2020/11/16	5	65.16	5	65.12	65.00	0	7,368	0.00%
2020/11/13	7	63.66	27	63.85	64.10	-20	7,365	-0.27%
2020/11/12	0	0.00	4	62.30	62.30	-4	7,281	-0.05%
2020/11/11	1	61.20	46	61.78	62.50	-45	7,841	-0.57%
2020/11/10	40.2	60.29	2	60.20	60.30	38.2	8,501	0.45%
2020/11/09	32	61.16	11	62.62	60.90	21	8,160	0.26%
2020/11/06	2	62.30	0	0.00	62.20	2	7,951	0.03%
2020/11/05	1	62.20	2	62.50	62.30	-1	8,012	-0.01%
2020/11/04	2	62.50	0	0.00	62.30	2	8,066	0.02%
2020/11/02	0	0.00	6	61.60	62.20	-6	8,331	-0.07%
2020/10/29	1	61.80	0	0.00	61.90	1	8,543	0.01%
2020/10/27	11	62.09	1	62.40	62.50	10	8,706	0.11%
2020/10/26	6	62.28	1	62.20	62.30	5	8,767	0.06%
2020/10/23	0	0.00	0.8	62.50	62.40	-0.8	8,830	-0.01%
2020/10/22	31	62.39	0	0.00	62.30	31	8,865	0.35%
2020/10/21	10	62.80	0	0.00	62.80	10	8,820	0.11%
2020/10/20	0	0.00	5	63.40	63.50	-5	8,922	-0.06%
2020/10/19	4	63.55	1	64.00	63.50	3	8,992	0.03%
2020/10/15	2.2	63.21	0	0.00	63.10	2.2	9,382	0.02%
2020/10/14	2	64.70	3	64.47	63.70	-1	9,365	-0.01%
2020/10/12	1	63.90	0	0.00	64.10	1	9,380	0.01%
2020/10/06	0	0.00	1	63.70	63.80	-1	9,513	-0.01%
2020/10/05	1	63.60	0	0.00	63.20	1	9,602	0.01%
2020/09/30	0	0.00	6	63.75	63.80	-6	9,703	-0.06%
2020/09/29	0	0.00	1	62.90	62.90	-1	9,763	-0.01%
2020/09/25	2	61.10	3	61.13	61.30	-1	9,978	-0.01%
2020/09/24	3	61.73	1	62.40	61.50	2	10,068	0.02%
2020/09/23	2	63.30	0	0.00	63.00	2	10,071	0.02%
2020/09/22	10	63.80	3	63.80	63.20	7	10,826	0.06%
2020/09/21	18	64.44	2	65.40	64.20	16	11,198	0.14%
2020/09/18	2	65.00	1	64.70	65.60	1	11,465	0.01%
2020/09/17	2	64.05	1	64.30	63.90	1	11,566	0.01%
2020/09/16	1	63.90	2	64.30	64.00	-1	11,769	-0.01%
2020/09/15	4	64.00	0	0.00	63.90	4	11,987	0.03%
2020/09/14	0	0.00	2	63.55	63.80	-2	12,033	-0.02%
2020/09/11	3	62.97	2	62.90	62.80	1	12,060	0.01%
2020/09/10	4.1	62.88	3	63.07	62.80	1.1	12,134	0.01%
2020/09/08	1	63.00	3	63.00	63.10	-2	12,530	-0.02%
2020/09/07	4	62.95	1	62.80	62.90	3	12,889	0.02%
2020/09/03	6	63.62	1	64.20	63.70	5	13,012	0.04%
2020/09/02	5	63.64	0	0.00	63.70	5	13,103	0.04%
2020/09/01	1	63.00	3	63.47	63.50	-2	13,101	-0.02%
2020/08/31	3	62.63	0	0.00	62.50	3	13,183	0.02%
2020/08/28	3	63.23	0	0.00	62.90	3	13,242	0.02%
2020/08/27	1	63.80	3	63.80	63.90	-2	13,210	-0.02%
2020/08/26	4	63.38	0	0.00	63.60	4	13,311	0.03%
2020/08/25	2.1	63.66	2	64.10	63.80	0.1	13,476	0.00%
2020/08/24	2	63.40	0	0.00	63.30	2	13,484	0.01%
2020/08/21	7	64.36	0	0.00	64.40	7	13,382	0.05%
2020/08/20	67	64.40	6	64.30	64.00	61	13,352	0.46%
2020/08/19	9	67.05	8	67.55	66.60	1	13,179	0.01%
2020/08/18	10	68.21	8	67.90	67.70	2	13,092	0.02%
2020/08/17	24	68.89	41	69.00	69.10	-17	13,050	-0.13%
2020/08/14	16	65.83	37	66.31	66.70	-21	12,536	-0.17%
2020/08/12	2	61.90	3	62.10	62.10	-1	11,973	-0.01%
2020/08/11	3	62.37	1	62.30	62.00	2	12,059	0.02%
2020/08/10	0	0.00	6	63.78	63.60	-6	12,418	-0.05%
2020/08/07	2	63.55	10	63.60	63.60	-8	12,421	-0.06%
2020/08/06	2	63.90	3	63.90	64.00	-1	12,425	-0.01%
2020/08/05	4	63.90	5	64.06	63.40	-1	12,453	-0.01%
2020/08/04	3	62.50	5	63.58	63.80	-2	12,389	-0.02%
2020/08/03	2	62.10	1	62.20	62.10	1	12,256	0.01%
2020/07/31	2	61.60	6	61.63	61.70	-4	12,209	-0.03%
2020/07/29	8	60.38	2	60.55	60.10	6	12,083	0.05%
2020/07/28	6	61.02	1	60.60	60.60	5	12,092	0.04%
2020/07/27	5	60.80	0	0.00	60.40	5	12,154	0.04%
2020/07/24	9	61.48	1	61.20	61.20	8	12,241	0.07%
2020/07/23	5	62.10	1	62.70	62.20	4	12,237	0.03%
2020/07/22	5	61.86	0	0.00	61.90	5	12,201	0.04%
2020/07/21	13	61.38	7	61.34	61.20	6	12,219	0.05%
2020/07/20	31	61.91	3	62.03	61.50	28	12,115	0.23%
2020/07/17	3	64.07	1	64.10	64.00	2	11,970	0.02%
2020/07/16	11	64.47	10	64.00	64.10	1	12,076	0.01%
2020/07/15	6	63.90	1	63.80	63.90	5	12,107	0.04%
2020/07/14	3	65.10	4	64.70	64.70	-1	12,193	-0.01%
2020/07/13	1	64.00	0	0.00	64.80	1	12,260	0.01%
2020/07/10	11	63.97	12	64.27	63.70	-1	12,339	-0.01%
2020/07/09	1	65.20	3	64.90	64.80	-2	12,411	-0.02%
2020/07/08	11	65.00	0	0.00	65.10	11	12,351	0.09%
2020/07/07	9	66.08	7	65.46	65.60	2	12,272	0.02%
2020/07/06	3	66.60	18	66.51	66.50	-15	12,140	-0.12%
2020/07/03	1	66.10	2	66.00	66.10	-1	12,122	-0.01%
2020/07/02	1	65.10	2	65.20	65.30	-1	12,087	-0.01%
2020/07/01	3	64.60	3	64.53	64.50	0	12,103	0.00%
2020/06/30	16	64.61	1	65.20	64.00	15	12,039	0.12%
2020/06/29	6	69.82	4	69.90	69.80	2	11,418	0.02%
2020/06/24	1.1	70.10	2	70.50	70.10	-0.9	11,148	-0.01%
2020/06/23	6	70.40	2	70.75	70.00	4	11,187	0.04%
2020/06/22	13	69.78	7	69.81	70.10	6	10,980	0.05%
2020/06/19	8	69.06	18	69.16	68.80	-10	10,829	-0.09%
2020/06/18	0	0.00	1	68.80	68.90	-1	10,687	-0.01%
2020/06/17	0	0.00	1	68.50	68.60	-1	10,682	-0.01%
2020/06/16	3.5	68.77	0	0.00	68.60	3.5	10,759	0.03%
2020/06/15	5	68.68	2	68.70	67.80	3	10,819	0.03%
2020/06/12	4	67.43	4	68.75	69.10	0	10,733	0.00%
2020/06/11	4	69.50	10	68.97	67.80	-6	10,583	-0.06%
2020/06/10	10	66.80	3	66.90	67.00	7	10,270	0.07%
2020/06/08	0.1	66.60	20	66.80	66.80	-19.9	10,395	-0.19%
2020/06/05	3.1	66.07	5	66.14	66.30	-1.9	10,372	-0.02%
2020/06/04	2.1	66.54	26	66.54	66.40	-23.9	10,458	-0.23%
2020/06/03	6.1	66.66	11	66.28	66.10	-5	10,478	-0.05%
2020/06/02	1.1	65.10	4	65.03	65.10	-3	10,380	-0.03%
2020/06/01	1	64.50	2	64.65	64.20	-1	10,357	-0.01%
2020/05/29	2	61.90	6	62.78	64.50	-4	10,339	-0.04%
2020/05/28	16	61.73	0	0.00	61.50	16	10,282	0.16%
2020/05/27	0	0.00	3.2	62.31	62.00	-3.2	10,402	-0.03%
2020/05/26	2	61.90	3	62.27	62.00	-1	10,471	-0.01%
2020/05/25	2	61.15	9	61.42	61.50	-7	10,386	-0.07%
2020/05/22	7	60.59	0	0.00	60.70	7	10,385	0.07%
2020/05/21	14	60.72	0	0.00	60.60	14	10,324	0.14%
2020/05/20	7	61.09	0	0.00	61.00	7	10,203	0.07%
2020/05/19	12	61.63	2	61.30	61.10	10	10,136	0.10%
2020/05/18	1.1	62.44	0	0.00	63.00	1.1	9,912	0.01%
2020/05/15	18	62.67	4	62.90	62.60	14	9,872	0.14%
2020/05/14	0	0.00	1	66.00	66.00	-1	9,435	-0.01%
2020/05/13	0	0.00	3	66.17	66.50	-3	9,364	-0.03%
2020/05/12	12	66.24	32	66.23	66.00	-20	9,318	-0.21%
2020/05/11	6	66.97	0	0.00	66.90	6	9,223	0.07%
2020/05/08	15	66.09	5	66.10	66.30	10	9,157	0.11%
2020/05/07	18	65.29	20	65.40	65.30	-2	9,155	-0.02%
2020/05/06	22	64.92	0	0.00	65.00	22	9,143	0.24%
2020/05/04	1	64.90	1	65.00	64.90	0	9,171	0.00%
2020/04/30	2	66.00	42	66.10	66.10	-40	9,167	-0.44%
2020/04/29	0	0.00	4	66.38	65.50	-4	9,145	-0.04%
2020/04/28	6	65.72	5	65.82	65.90	1	9,085	0.01%
2020/04/27	1	65.70	2	65.80	65.40	-1	9,228	-0.01%
2020/04/24	1	64.50	1	64.70	64.70	0	9,151	0.00%
2020/04/23	2	63.60	0	0.00	64.40	2	9,083	0.02%
2020/04/22	22	63.10	3	63.37	63.10	19	8,999	0.21%
2020/04/21	3.2	63.97	0	0.00	63.20	3.2	8,908	0.04%
2020/04/20	1.5	64.70	1	65.00	64.40	0.5	8,809	0.01%
2020/04/17	4	65.35	4	65.77	65.10	0	8,824	0.00%
2020/04/16	0	0.00	1.1	64.44	65.00	-1.1	8,673	-0.01%
2020/04/15	3	64.63	2	64.70	64.80	1	8,597	0.01%
2020/04/14	5	63.56	4	63.43	63.70	1	8,529	0.01%
2020/04/13	4	62.03	3	62.30	62.00	1	8,480	0.01%
2020/04/10	2	61.80	0	0.00	62.00	2	8,483	0.02%
2020/04/09	3	62.20	1	63.50	61.80	2	8,497	0.02%
2020/04/08	0	0.00	1	62.70	62.50	-1	8,461	-0.01%
2020/04/07	4	62.48	0	0.00	61.80	4	8,374	0.05%
2020/04/06	2	61.05	14	61.18	61.60	-12	8,244	-0.15%
2020/04/01	0	0.00	1	58.60	58.40	-1	8,028	-0.01%
2020/03/31	0	0.00	2	59.40	58.00	-2	7,929	-0.03%
2020/03/30	2	59.35	1	59.70	59.30	1	7,705	0.01%
2020/03/27	42	60.11	6	60.43	60.10	36	7,575	0.48%
2020/03/26	1	54.60	6	54.62	55.10	-5	7,245	-0.07%
2020/03/25	2	54.85	1	55.00	54.90	1	7,265	0.01%
2020/03/24	1	50.80	3	52.13	51.90	-2	7,242	-0.03%
2020/03/23	4	48.93	0	0.00	48.20	4	7,341	0.05%
2020/03/20	0	0.00	12	50.25	51.80	-12	7,335	-0.16%
2020/03/19	1.2	47.56	23	48.07	48.10	-21.8	7,245	-0.30%
2020/03/17	8	51.06	0	0.00	50.70	8	7,143	0.11%
2020/03/16	5	53.68	1	54.00	52.60	4	7,083	0.06%
2020/03/13	2	55.10	1	55.60	55.30	1	7,017	0.01%
2020/03/12	2	56.85	4	56.90	56.80	-2	6,839	-0.03%
2020/03/11	0	0.00	1	60.80	59.40	-1	6,756	-0.01%
2020/03/09	1	61.90	3	62.20	61.30	-2	6,612	-0.03%
2020/03/06	0	0.00	1	61.60	61.30	-1	6,580	-0.02%
2020/03/04	1	62.00	0	0.00	61.60	1	6,685	0.01%
2020/03/03	5	61.08	0	0.00	61.00	5	6,584	0.08%
2020/03/02	15	60.64	0	0.00	60.30	15	6,503	0.23%
2020/02/27	1	63.50	0	0.00	62.70	1	6,430	0.02%
2020/02/26	0	64.20	0	0.00	64.20	0	6,378	0.00%
2020/02/25	0	0.00	11	64.70	64.70	-11	6,416	-0.17%
2020/02/24	0	64.50	0	0.00	64.50	0	6,523	0.00%
2020/02/21	1	65.50	0	0.00	65.50	1	6,652	0.02%
2020/02/19	0.1	66.50	1	66.80	66.70	-1	6,893	-0.01%
2020/02/18	5	65.70	1	64.70	66.00	4	6,983	0.06%
2020/02/14	1	65.40	0	0.00	66.20	1	7,735	0.01%
2020/02/13	0.1	65.40	0	0.00	65.40	0.1	8,226	0.00%
2020/02/11	0	0.00	2	64.90	65.50	-2	9,655	-0.02%
2020/02/10	3.1	63.88	1	64.80	64.70	2.1	9,654	0.02%
2020/02/07	1	65.30	0	0.00	65.30	1	9,618	0.01%
2020/02/06	0	0.00	1	66.60	66.60	-1	9,648	-0.01%
2020/02/04	2	65.00	6	64.95	64.80	-4	9,735	-0.04%
2020/02/03	2.2	64.28	0	0.00	63.90	2.2	9,818	0.02%
2020/01/31	2	63.80	4	64.45	63.60	-2	9,843	-0.02%
2020/01/30	4.1	62.97	54	63.19	62.80	-50	9,970	-0.50%
2020/01/20	4	68.10	1	68.30	68.00	3	9,796	0.03%
2020/01/17	0	0.00	2	68.00	67.90	-2	9,809	-0.02%
2020/01/15	6	68.62	0	0.00	68.20	6	9,888	0.06%
2020/01/14	3	68.73	2	68.80	69.10	1	9,932	0.01%
2020/01/13	2	69.05	3	68.87	69.20	-1	9,978	-0.01%
2020/01/09	3	67.00	6	67.95	67.40	-3	10,402	-0.03%
2020/01/08	3	67.23	2.1	67.70	67.70	0.9	10,386	0.01%
2020/01/07	0	0.00	8	68.16	68.30	-8	10,325	-0.08%
2020/01/06	6	66.78	0	0.00	66.80	6	10,281	0.06%
2020/01/03	6	68.17	2	68.20	68.20	4	10,280	0.04%
2020/01/02	1	68.30	2	68.10	68.60	-1	10,267	-0.01%
2019/12/31	10	68.50	0	0.00	68.40	10	10,309	0.10%
2019/12/27	1	69.30	0	0.00	69.40	1	10,289	0.01%
2019/12/24	1	69.20	1	70.30	69.20	0	10,415	0.00%
2019/12/23	0	0.00	13	70.18	69.80	-13	10,403	-0.12%
2019/12/20	1	70.30	2	70.40	70.10	-1	10,393	-0.01%
2019/12/18	0	0.00	34	70.28	71.10	-34	10,264	-0.33%
2019/12/17	0	0.00	3	69.30	69.80	-3	10,110	-0.03%
2019/12/16	3	68.83	0	0.00	68.70	3	10,061	0.03%
2019/12/13	1.1	68.79	0	0.00	68.80	1.1	10,081	0.01%
2019/12/12	0.1	68.90	2	69.25	69.00	-1.9	10,022	-0.02%
2019/12/11	0	0.00	5	67.90	68.70	-5	9,921	-0.05%
2019/12/10	1	68.30	5	68.60	68.90	-4	9,860	-0.04%
2019/12/09	2	69.05	0	0.00	68.40	2	9,870	0.02%
2019/12/06	1	68.80	0	0.00	69.00	1	9,834	0.01%
2019/12/05	2	69.35	0	0.00	68.80	2	9,812	0.02%
2019/12/04	3	69.07	1	69.00	69.00	2	9,768	0.02%
2019/12/03	2	69.00	0	0.00	69.10	2	9,735	0.02%
2019/12/02	0.1	67.30	5	67.36	67.50	-4.9	9,595	-0.05%
2019/11/29	3	68.00	4	67.98	68.00	-1	9,533	-0.01%
2019/11/28	0	0.00	1	69.50	69.50	-1	9,419	-0.01%
2019/11/27	1	69.60	4	69.83	69.70	-3	9,548	-0.03%
2019/11/26	0	0.00	10	70.49	70.20	-10	9,489	-0.11%
2019/11/22	5	70.92	0	0.00	70.80	5	9,321	0.05%
2019/11/21	0	0.00	44	70.86	71.30	-44	9,256	-0.48%
2019/11/20	4	71.03	4	70.93	71.00	0	9,097	0.00%
2019/11/19	3	70.47	6	70.38	70.70	-3	8,977	-0.03%
2019/11/18	7	69.89	11	70.00	70.00	-4	8,747	-0.05%
2019/11/15	4.1	69.70	2	69.85	69.80	2.1	8,659	0.02%
2019/11/14	4	70.38	5	69.68	70.00	-1	8,545	-0.01%
2019/11/13	12	69.94	4	70.08	70.00	8	8,312	0.10%
2019/11/12	6	67.92	2	67.75	68.60	4	7,853	0.05%
2019/11/11	12	67.59	30	66.67	66.70	-18	7,394	-0.24%
2019/11/08	26	65.77	71	66.11	67.30	-45	7,023	-0.64%
2019/11/07	0	0.00	1	61.20	61.20	-1	6,158	-0.02%
2019/11/06	1	60.80	5	60.96	61.30	-4	6,163	-0.06%
2019/11/05	6	61.42	0	0.00	61.00	6	6,181	0.10%
2019/11/04	11	60.78	16	60.90	61.10	-5	6,224	-0.08%
2019/11/01	2	60.00	7	60.14	60.20	-5	6,196	-0.08%
2019/10/31	53	59.48	9.7	59.25	59.30	43.3	6,190	0.70%
2019/10/30	4	60.58	9	60.94	60.40	-5	6,095	-0.08%
2019/10/29	6	60.88	4	60.38	60.70	2	6,217	0.03%
2019/10/28	0	0.00	2	60.00	59.80	-2	6,159	-0.03%
2019/10/25	4	59.20	4	59.53	59.60	0	6,204	0.00%
2019/10/23	1	59.00	23	58.91	59.20	-22	6,267	-0.35%
2019/10/22	1	59.10	0	0.00	58.50	1	6,216	0.02%
2019/10/21	5	58.38	5	58.36	58.30	0	6,157	0.00%
2019/10/18	14	58.87	22	58.66	58.00	-8	6,074	-0.13%
2019/10/17	3	56.63	11.4	56.78	57.30	-8.4	5,714	-0.15%
2019/10/16	1	55.30	5	55.40	55.50	-4	5,511	-0.07%
2019/10/14	0	0.00	4	55.15	55.00	-4	5,583	-0.07%
2019/10/08	1	55.10	0	0.00	55.10	1	5,520	0.02%
2019/10/07	15	55.11	2	55.05	55.50	13	5,520	0.24%
2019/10/03	1	54.00	0	0.00	54.60	1	5,499	0.02%
2019/10/02	0	0.00	1	54.90	54.90	-1	5,516	-0.02%
2019/10/01	0	0.00	2	54.55	54.80	-2	5,504	-0.04%
2019/09/27	0	0.00	2	54.70	54.00	-2	5,447	-0.04%
2019/09/25	5	54.34	0	0.00	54.70	5	5,464	0.09%
2019/09/24	0	0.00	12	54.82	55.00	-12	5,499	-0.22%
2019/09/23	3	54.63	1	54.90	54.50	2	5,470	0.04%
2019/09/20	0	0.00	1	54.30	54.60	-1	5,506	-0.02%
2019/09/19	0	0.00	8	54.51	54.60	-8	5,456	-0.15%
2019/09/18	14	54.50	5	54.54	54.70	9	5,436	0.17%
2019/09/17	0	0.00	1	53.90	53.90	-1	5,345	-0.02%
2019/09/16	0	0.00	4	53.43	53.50	-4	5,421	-0.07%
2019/09/12	2	53.30	3	53.37	53.40	-1	5,472	-0.02%
2019/09/11	1	53.00	6	52.78	53.00	-5	5,504	-0.09%
2019/09/10	1	52.30	2	52.50	52.30	-1	5,466	-0.02%
2019/09/09	0	0.00	2	52.95	52.90	-2	5,468	-0.04%
2019/09/06	0	0.00	3.3	52.83	52.80	-3.3	5,458	-0.06%
2019/09/04	1	51.90	0	0.00	52.40	1	5,497	0.02%
2019/09/03	1	51.90	21	52.00	51.90	-20	5,541	-0.36%
2019/09/02	6	52.47	1	52.90	52.20	5	5,567	0.09%
2019/08/30	0	0.00	18	51.18	52.40	-18	5,581	-0.32%
2019/08/29	6	50.22	1	50.30	50.20	5	5,415	0.09%
2019/08/28	0	0.00	5	50.50	50.50	-5	5,400	-0.09%
2019/08/27	1	50.40	0	0.00	50.40	1	5,391	0.02%
2019/08/26	1	50.30	8	50.16	50.00	-7	5,427	-0.13%
2019/08/23	3	50.77	3	50.93	50.70	0	5,469	0.00%
2019/08/22	2	50.90	1	50.80	51.10	1	5,556	0.02%
2019/08/21	1	51.30	0	0.00	51.30	1	5,627	0.02%
2019/08/20	1	51.10	1	51.10	51.10	0	5,617	0.00%
2019/08/19	4	51.10	6	51.47	51.50	-2	5,590	-0.04%
2019/08/16	2	50.65	7	51.00	51.00	-5	5,592	-0.09%
2019/08/15	2	50.10	0	0.00	50.10	2	5,512	0.04%
2019/08/14	0	0.00	6	51.18	50.70	-6	5,523	-0.11%
2019/08/13	0	0.00	14	50.15	50.50	-14	5,505	-0.25%
2019/08/12	15	50.58	9	50.46	50.60	6	5,493	0.11%
2019/08/08	6	48.23	0	0.00	48.00	6	5,414	0.11%
2019/08/07	1	48.00	0	0.00	48.00	1	5,477	0.02%
2019/08/06	2	47.45	3	47.35	47.70	-1	5,537	-0.02%
2019/08/05	12	48.63	0	0.00	48.45	12	5,533	0.22%
2019/08/02	7	49.74	0	0.00	49.70	7	5,541	0.13%
2019/08/01	5	51.06	0	0.00	50.80	5	5,735	0.09%
2019/07/31	9	50.98	11	51.19	50.90	-2	6,001	-0.03%
2019/07/30	7	56.33	20	56.75	56.00	-13	5,782	-0.22%
2019/07/26	7	57.47	0	0.00	57.50	7	5,731	0.12%
2019/07/25	10	57.40	11	57.15	57.40	-1	5,669	-0.02%
2019/07/24	0	0.00	1	56.20	56.10	-1	5,675	-0.02%
2019/07/23	10	55.90	2	55.90	55.90	8	5,669	0.14%
2019/07/22	1	55.80	13	55.70	55.80	-12	5,704	-0.21%
2019/07/19	1	55.80	1	55.60	55.60	0	5,719	0.00%
2019/07/18	6	55.60	0	0.00	55.20	6	5,809	0.10%
2019/07/17	13	55.76	0	0.00	55.40	13	5,893	0.22%
2019/07/16	5	56.10	1	56.00	56.30	4	5,932	0.07%
2019/07/15	6	55.22	0	0.00	55.00	6	6,042	0.10%
2019/07/12	3	55.10	0	0.00	55.00	3	6,297	0.05%
2019/07/11	0	0.00	2	55.30	55.50	-2	6,804	-0.03%
2019/07/10	1	54.50	0	0.00	54.70	1	7,505	0.01%
2019/07/02	2	54.60	6	54.60	54.60	-4	7,808	-0.05%
2019/07/01	1	54.40	0	0.00	54.50	1	7,840	0.01%
2019/06/28	11	53.73	0	0.00	53.70	11	7,830	0.14%
2019/06/26	0	0.00	5	53.60	54.00	-5	7,916	-0.06%
2019/06/25	2	53.80	0	0.00	53.70	2	7,976	0.03%
2019/06/24	0	0.00	1	54.00	54.20	-1	8,010	-0.01%
2019/06/20	28	53.91	2	54.00	54.10	26	7,932	0.33%
2019/06/19	1	52.70	17	53.10	53.40	-16	7,889	-0.20%
2019/06/14	0	0.00	2	52.00	52.00	-2	7,892	-0.03%
2019/06/12	0	0.00	12	51.73	52.20	-12	8,383	-0.14%
2019/06/11	8	50.50	6	50.50	50.50	2	8,308	0.02%
2019/06/10	0.2	50.40	10	50.50	50.30	-9.8	8,293	-0.12%
2019/06/06	4	50.23	0	0.00	50.00	4	8,306	0.05%
2019/06/04	3	50.77	0	0.00	50.70	3	8,466	0.04%
2019/06/03	0	0.00	6	50.70	51.20	-6	8,513	-0.07%
2019/05/31	1	51.70	3	51.87	51.50	-2	8,517	-0.02%
2019/05/30	0	0.00	4	50.38	51.10	-4	8,440	-0.05%
2019/05/29	3	49.30	0	0.00	49.40	3	8,432	0.04%
2019/05/28	8	50.13	0	0.00	50.00	8	8,395	0.10%
2019/05/24	1	50.40	0	0.00	50.50	1	8,474	0.01%
2019/05/21	1	50.60	3.4	50.62	50.40	-2.4	8,804	-0.03%
2019/05/20	0	0.00	0.1	50.50	50.50	-0.1	8,846	0.00%
2019/05/17	16	50.09	0	0.00	49.95	16	8,864	0.18%
2019/05/16	5	50.27	2	50.50	49.95	3	8,820	0.03%
2019/05/15	10	50.91	0	0.00	50.90	10	8,787	0.11%
2019/05/14	4	50.45	2	50.50	50.80	2	8,743	0.02%
2019/05/13	5	51.38	6	51.58	51.70	-1	8,680	-0.01%
2019/05/10	39	51.68	13	51.72	51.70	26	8,645	0.30%
2019/05/09	5	51.70	2	51.70	52.00	3	8,585	0.03%
2019/05/08	34	53.81	14	53.95	53.50	20	8,315	0.24%
2019/05/07	1	57.30	4	57.60	57.20	-3	8,026	-0.04%
2019/05/06	4	57.40	10	57.79	57.00	-6	8,125	-0.07%
2019/05/03	0	0.00	3	58.77	59.40	-3	7,979	-0.04%
2019/05/02	1	58.50	2	58.50	58.60	-1	7,931	-0.01%
2019/04/30	2	57.90	2	58.30	58.30	0	7,912	0.00%
2019/04/29	1	58.10	2	58.50	58.30	-1	7,847	-0.01%
2019/04/26	0	0.00	1	59.30	58.80	-1	7,833	-0.01%
2019/04/25	1	59.00	0	0.00	59.20	1	7,834	0.01%
2019/04/24	8	59.56	7	60.09	59.40	1	7,862	0.01%
2019/04/23	5	58.14	2	58.30	59.10	3	7,782	0.04%
2019/04/22	4	58.93	0	0.00	58.90	4	7,733	0.05%
2019/04/19	12	60.32	3.1	60.84	60.10	8.9	7,713	0.12%
2019/04/18	10.6	61.82	8	61.48	60.90	2.6	7,671	0.03%
2019/04/17	40.5	62.89	11	62.61	61.10	29.5	7,539	0.39%
2019/04/16	42	59.25	32	59.22	60.90	10	7,192	0.14%
2019/04/15	5	54.98	26	54.71	55.50	-21	6,540	-0.32%
2019/04/12	1	53.90	31	53.90	53.80	-30	6,451	-0.46%
2019/04/11	5	54.26	14	53.96	53.60	-9	6,445	-0.14%
2019/04/09	1	53.40	2	53.65	54.30	-1	6,410	-0.02%
2019/04/03	2	52.70	0	0.00	52.70	2	6,299	0.03%
2019/04/02	3	53.30	0	0.00	53.00	3	6,261	0.05%
2019/04/01	2	53.10	0	0.00	53.00	2	6,228	0.03%
2019/03/29	0	0.00	10.2	53.16	53.30	-10.2	6,099	-0.17%
2019/03/28	4	52.80	5	52.96	53.00	-1	6,067	-0.02%
2019/03/27	0	0.00	3	52.47	52.50	-3	6,037	-0.05%
2019/03/26	1	52.00	0	0.00	52.00	1	5,996	0.02%
2019/03/25	4	51.48	0	0.00	51.40	4	5,977	0.07%
2019/03/22	1	52.30	1	52.20	52.10	0	5,960	0.00%
2019/03/21	5	52.02	0	0.00	51.80	5	5,968	0.08%
2019/03/20	2	51.80	0	0.00	52.10	2	5,968	0.03%
2019/03/19	5	52.10	0	52.10	52.10	5	5,944	0.08%
2019/03/18	5	51.58	0	0.00	51.90	5	5,967	0.08%
2019/03/15	30	51.71	1	51.90	52.40	29	5,896	0.49%
2019/03/14	2	54.30	5	54.70	54.20	-3	5,474	-0.05%
2019/03/13	0	0.00	4	55.30	54.90	-4	5,595	-0.07%
2019/03/12	1	54.80	8	54.99	54.90	-7	5,551	-0.13%
2019/03/11	1	53.90	3	53.93	53.90	-2	5,506	-0.04%
2019/03/08	0	0.00	4	52.55	52.50	-4	5,387	-0.07%
2019/03/07	0	0.00	3	52.60	52.40	-3	5,432	-0.06%
2019/03/06	3	52.70	4	52.60	52.40	-1	5,427	-0.02%
2019/03/05	1	52.20	2	52.20	52.30	-1	5,536	-0.02%
2019/03/04	3	51.83	0	0.00	51.80	3	5,537	0.05%
2019/02/27	12	52.33	2	52.55	52.80	10	5,499	0.18%
2019/02/26	2.1	53.14	0	0.00	53.00	2.1	5,490	0.04%
2019/02/25	2	53.65	2	53.50	53.70	0	5,416	0.00%
2019/02/22	3	52.53	5	52.84	52.90	-2	5,346	-0.04%
2019/02/21	9	52.49	0	0.00	52.50	9	5,238	0.17%
2019/02/20	11	52.03	11	52.35	52.50	0	5,169	0.00%
2019/02/19	1	51.20	4	51.73	51.50	-3	5,040	-0.06%
2019/02/18	5	51.22	3	51.80	51.20	2	5,006	0.04%
2019/02/15	1	51.10	0	0.00	50.80	1	4,996	0.02%
2019/02/14	3	50.83	1	51.00	50.60	2	5,132	0.04%
2019/02/13	5	50.94	1	51.40	50.70	4	5,154	0.08%
2019/02/12	3	50.43	2	50.80	51.00	1	5,228	0.02%
2019/01/30	0	0.00	1	51.60	51.80	-1	5,336	-0.02%
2019/01/25	2	50.65	6	50.11	51.00	-4	5,457	-0.07%
2019/01/24	3	49.00	2	49.10	49.00	1	5,331	0.02%
2019/01/23	2	48.55	0	0.00	48.60	2	5,384	0.04%
2019/01/21	4	49.01	5.2	49.42	49.00	-1.2	5,495	-0.02%
2019/01/18	1	48.95	0	0.00	48.95	1	5,526	0.02%
2019/01/16	2	48.90	0	0.00	48.90	2	5,539	0.04%
2019/01/15	0	0.00	2	48.85	48.90	-2	5,593	-0.04%
2019/01/14	0	0.00	2	48.20	48.15	-2	5,570	-0.04%
2019/01/10	1	48.25	9	48.09	48.50	-8	5,474	-0.15%
2019/01/09	8	47.91	1	48.00	48.00	7	5,422	0.13%
2019/01/08	4	47.46	4	47.20	47.40	0	5,403	0.00%
2019/01/07	11	48.87	6	48.65	48.50	5	5,269	0.09%
2019/01/04	14	48.60	15	48.51	48.50	-1	5,286	-0.02%
2019/01/03	8	49.79	3	49.40	49.60	5	5,461	0.09%
2019/01/02	5	51.24	2	51.20	50.20	3	5,502	0.05%
2018/12/28	2	50.55	9	51.08	51.40	-7	5,510	-0.13%
2018/12/27	2	50.30	1	50.40	50.40	1	5,535	0.02%
2018/12/26	0	0.00	1	49.80	49.70	-1	5,629	-0.02%
2018/12/25	1	49.20	0	0.00	49.90	1	5,676	0.02%
2018/12/24	3	49.70	0	0.00	50.60	3	5,738	0.05%
2018/12/22	2	49.93	16	49.99	49.95	-14	5,790	-0.24%
2018/12/21	1	50.20	2	50.05	50.40	-1	5,986	-0.02%
2018/12/20	13	50.00	0	0.00	49.90	13	6,148	0.21%
2018/12/17	2	51.20	0	0.00	51.30	2	6,491	0.03%
2018/12/13	1	51.60	0	0.00	51.70	1	6,571	0.02%
2018/12/12	0	0.00	2	51.20	51.20	-2	6,605	-0.03%
2018/12/11	1	49.80	1	50.30	50.30	0	6,679	0.00%
2018/12/10	32	49.99	0	0.00	49.80	32	6,949	0.46%
2018/12/06	4	50.05	2	50.40	50.10	2	7,050	0.03%
2018/12/05	1	52.80	0	0.00	52.90	1	6,990	0.01%
2018/12/03	2	53.80	0	0.00	54.10	2	7,168	0.03%
2018/11/30	0	0.00	29	53.10	52.30	-29	7,220	-0.40%
2018/11/28	0	0.00	2.4	52.75	53.00	-2.4	7,195	-0.03%
2018/11/27	29	50.70	1	51.10	51.30	28	7,127	0.39%
2018/11/26	1	50.30	2	50.80	50.80	-1	7,191	-0.01%
2018/11/23	2	49.98	1	50.20	49.70	1	7,236	0.01%
2018/11/22	1	50.60	1	50.80	50.10	0	7,204	0.00%
2018/11/20	1	51.70	8	51.60	51.60	-7	7,199	-0.10%
2018/11/19	0	0.00	1	52.10	52.50	-1	7,236	-0.01%
2018/11/16	1	50.40	1	51.00	51.00	0	7,258	0.00%
2018/11/15	1	50.40	0	0.00	50.30	1	7,281	0.01%
2018/11/14	3	50.47	0	0.00	50.70	3	7,347	0.04%
2018/11/12	2	51.60	1	51.10	51.10	1	7,337	0.01%
2018/11/09	11	52.42	1	52.00	52.20	10	7,313	0.14%
2018/11/08	0	0.00	13	51.98	51.90	-13	7,210	-0.18%
2018/11/07	6	51.33	2	51.30	51.30	4	7,148	0.06%
2018/11/06	3	52.43	0	0.00	51.90	3	7,093	0.04%
2018/11/05	1	54.40	0	0.00	54.40	1	7,198	0.01%
2018/11/02	1	55.00	0.1	55.80	55.40	0.9	7,214	0.01%
2018/10/31	0	0.00	1	56.30	56.30	-1	7,286	-0.01%
2018/10/29	2	55.25	2	56.20	55.30	0	7,450	0.00%
2018/10/25	0	0.00	3	53.50	54.10	-3	7,509	-0.04%
2018/10/24	2	54.80	1	55.50	54.60	1	7,636	0.01%
2018/10/23	2	54.60	1	54.80	54.00	1	7,746	0.01%
2018/10/19	0	0.00	1	57.00	57.50	-1	8,008	-0.01%
2018/10/16	0	0.00	2	56.60	56.80	-2	8,138	-0.02%
2018/10/15	2	53.60	5	54.00	54.00	-3	8,170	-0.04%
2018/10/12	9	53.86	0	0.00	53.90	9	8,204	0.11%
2018/10/11	6	54.42	2	54.45	53.80	4	8,194	0.05%
2018/10/09	7	59.67	1	60.00	59.60	6	8,068	0.07%
2018/10/08	1	60.70	1	61.20	60.60	0	8,084	0.00%
2018/10/05	0	0.00	3	61.03	61.30	-3	8,095	-0.04%
2018/10/03	1	60.70	3	60.70	60.50	-2	7,961	-0.03%
2018/10/02	4	60.85	2	61.20	61.00	2	7,960	0.03%
2018/10/01	5	61.40	1	61.60	61.70	4	7,920	0.05%
2018/09/28	1	60.10	1	61.00	61.10	0	7,917	0.00%
2018/09/27	8	60.71	4	60.73	60.90	4	7,811	0.05%
2018/09/26	3	62.20	0	0.00	62.10	3	7,624	0.04%
2018/09/21	1	63.20	1	64.00	65.10	0	7,541	0.00%
2018/09/20	3	63.87	2	63.60	63.60	1	7,445	0.01%
2018/09/19	2	64.80	2	65.00	65.50	0	7,535	0.00%
2018/09/18	1	64.70	1	64.70	64.90	0	7,627	0.00%
2018/09/17	3	66.30	7	65.74	65.80	-4	7,730	-0.05%
2018/09/14	1	65.30	12	65.18	65.60	-11	7,751	-0.14%
2018/09/13	1	60.40	0	0.00	60.90	1	7,565	0.01%
2018/09/12	20	59.80	0	0.00	60.10	20	7,568	0.26%
2018/09/11	4	59.00	20	59.50	59.90	-16	7,571	-0.21%
2018/09/10	1	59.90	34	59.45	58.80	-33	7,639	-0.43%
2018/09/07	2	61.55	6	61.07	61.20	-4	7,704	-0.05%
2018/09/06	1	62.80	0	0.00	62.50	1	7,709	0.01%
2018/09/05	18	63.99	0	0.00	63.90	18	7,699	0.23%
2018/09/04	41	64.99	0	0.00	64.90	41	7,697	0.53%
2018/09/03	5	65.22	0	0.00	65.20	5	7,769	0.06%
2018/08/30	1	65.50	0	0.00	64.50	1	7,987	0.01%
2018/08/28	0	0.00	1	65.40	65.20	-1	8,081	-0.01%
2018/08/27	1	64.20	0	0.00	64.50	1	8,153	0.01%
2018/08/24	0	0.00	1	63.50	63.70	-1	8,186	-0.01%
2018/08/22	1	64.30	0	0.00	64.50	1	8,521	0.01%
2018/08/21	13	64.52	3	64.10	64.30	10	8,490	0.12%
2018/08/17	2	66.90	4	66.25	65.40	-2	8,433	-0.02%
2018/08/16	1	66.90	0	0.00	66.50	1	8,397	0.01%
2018/08/15	0	0.00	3	67.33	67.20	-3	8,421	-0.04%
2018/08/14	0	0.00	1	68.50	68.50	-1	8,448	-0.01%
2018/08/13	1	69.00	3	68.40	67.80	-2	8,510	-0.02%
2018/08/10	2	68.05	7	68.77	69.00	-5	8,628	-0.06%
2018/08/09	1	66.80	0	0.00	66.70	1	8,437	0.01%
2018/08/08	1	66.80	2	67.00	66.60	-1	8,460	-0.01%
2018/08/07	1	66.80	0	0.00	66.60	1	8,454	0.01%
2018/08/03	0	0.00	3	66.60	66.70	-3	8,554	-0.04%
2018/08/02	0	0.00	2	66.60	66.60	-2	8,514	-0.02%
2018/08/01	2	67.40	1	67.50	67.50	1	8,558	0.01%
2018/07/31	0	0.00	3	67.37	68.10	-3	8,505	-0.04%
2018/07/30	1	66.40	3	66.00	66.50	-2	8,359	-0.02%
2018/07/27	5	68.90	34	68.88	69.20	-29	8,238	-0.35%
2018/07/26	5	68.76	2	67.95	67.90	3	8,051	0.04%
2018/07/25	1	68.90	1	68.90	68.70	0	7,970	0.00%
2018/07/24	0	0.00	1	69.00	69.10	-1	7,906	-0.01%
2018/07/23	2	68.90	1	68.80	69.30	1	7,861	0.01%
2018/07/20	2	67.60	9	68.07	68.40	-7	7,839	-0.09%
2018/07/19	9	67.62	4	67.85	67.30	5	7,779	0.06%
2018/07/18	4	67.23	3	67.13	67.20	1	7,784	0.01%
2018/07/17	1	65.70	1	66.00	66.70	0	7,697	0.00%
2018/07/16	2	65.30	2	64.75	65.30	0	7,641	0.00%
2018/07/13	0	0.00	1	63.80	64.00	-1	7,622	-0.01%
2018/07/12	1	63.00	3	63.20	63.10	-2	7,629	-0.03%
2018/07/11	1	62.60	0	0.00	62.60	1	7,681	0.01%
2018/07/10	1	63.50	1	63.60	63.80	0	7,740	0.00%
2018/07/09	20	62.60	1	62.60	62.90	19	7,748	0.25%
2018/07/06	1	62.00	2	62.50	62.40	-1	7,827	-0.01%
2018/07/05	3	63.00	1	63.40	63.10	2	7,836	0.03%
2018/07/04	2	63.30	0	0.00	63.40	2	7,894	0.03%
2018/07/03	3	63.17	3	63.00	63.00	0	8,002	0.00%
2018/07/02	7	62.61	2	62.80	62.70	5	8,029	0.06%
2018/06/28	10	60.92	0	0.00	60.90	10	7,855	0.13%
2018/06/27	1	62.60	0	0.00	62.00	1	7,719	0.01%
2018/06/26	3	62.40	0	0.00	62.10	3	7,654	0.04%
2018/06/25	6	64.05	0	0.00	63.80	6	7,524	0.08%
2018/06/22	7	64.91	0	65.20	65.00	7	7,433	0.09%
2018/06/21	1	66.20	1.1	66.20	66.00	-0.1	7,359	0.00%
2018/06/20	1	66.20	1	66.20	67.00	0	7,443	0.00%
2018/06/19	1	65.00	0	0.00	65.30	1	7,395	0.01%
2018/06/15	1	66.20	5	66.56	66.20	-4	7,276	-0.05%
2018/06/14	12	66.57	0	0.00	66.50	12	7,127	0.17%
2018/06/13	2	66.75	0	0.00	66.70	2	7,133	0.03%
2018/06/12	1	67.40	1	67.70	67.30	0	7,456	0.00%
2018/06/08	9	68.00	0	0.00	67.90	9	7,316	0.12%
2018/06/07	2	67.70	1	68.20	67.80	1	7,122	0.01%
2018/06/06	7	68.44	2	67.90	68.50	5	7,133	0.07%
2018/06/05	5	67.12	7	67.10	67.30	-2	7,043	-0.03%
2018/06/04	1	66.00	5	66.48	66.60	-4	6,949	-0.06%
2018/06/01	17	64.63	1	64.30	64.90	16	6,869	0.23%
2018/05/31	14	64.89	3	64.30	63.30	11	6,838	0.16%
2018/05/30	4	65.13	0	0.00	65.00	4	6,577	0.06%
2018/05/29	2	66.40	0	0.00	66.00	2	6,510	0.03%
2018/05/28	0	0.00	1	66.00	66.00	-1	6,483	-0.02%
2018/05/25	0	0.00	22	65.68	66.10	-22	6,495	-0.34%
2018/05/24	3	64.70	1	65.00	65.00	2	6,445	0.03%
2018/05/23	3	65.07	0	0.00	65.00	3	6,377	0.05%
2018/05/22	5	65.06	0	0.00	65.00	5	6,467	0.08%
2018/05/21	2	64.80	21.3	64.81	65.00	-19.3	6,557	-0.29%
2018/05/18	7	65.33	0	0.00	65.00	7	6,557	0.11%
2018/05/17	2	67.25	1	67.20	67.20	1	6,511	0.02%
2018/05/16	0	0.00	1	66.80	66.60	-1	6,523	-0.02%
2018/05/15	0	0.00	2	67.20	66.90	-2	6,665	-0.03%
2018/05/14	1	66.80	3	67.40	67.50	-2	6,849	-0.03%
2018/05/11	5	67.08	102.1	67.50	67.00	-97.1	6,863	-1.41%	大賣/
2018/05/10	30	68.90	0	0.00	68.60	30	6,723	0.45%
2018/05/09	8	68.54	1	69.20	68.90	7	6,771	0.10%
2018/05/08	1	69.60	0	0.00	70.00	1	6,748	0.01%
2018/05/07	1	69.60	2	69.65	69.20	-1	7,033	-0.01%
2018/05/04	2	70.05	0	0.00	69.80	2	7,080	0.03%
2018/05/03	2	70.45	20	70.00	70.70	-18	7,117	-0.25%
2018/05/02	0	0.00	2	70.80	71.00	-2	7,220	-0.03%
2018/04/30	0	0.00	1	68.70	69.50	-1	7,218	-0.01%
2018/04/26	15	68.50	2	68.05	68.30	13	7,428	0.17%
2018/04/25	6	68.53	2	68.75	68.60	4	7,458	0.05%
2018/04/24	3	69.40	3	69.20	69.10	0	7,537	0.00%
2018/04/23	0	0.00	5	70.24	70.40	-5	7,618	-0.07%
2018/04/20	1	70.50	1	69.70	70.50	0	7,670	0.00%
2018/04/18	44	69.21	1	69.70	69.10	43	7,853	0.55%
2018/04/17	7	69.27	1	69.90	69.00	6	7,917	0.08%
2018/04/16	7	70.23	0	0.00	70.30	7	7,869	0.09%
2018/04/13	3	72.00	0	0.00	71.10	3	7,902	0.04%
2018/04/12	5	71.42	1	71.30	71.50	4	7,967	0.05%
2018/04/11	8	71.94	0	0.00	71.80	8	7,980	0.10%
2018/04/10	2	71.60	0	0.00	71.80	2	8,034	0.02%
2018/04/09	2	72.20	0	0.00	72.20	2	8,039	0.02%
2018/04/03	1	72.20	0	0.00	72.00	1	7,974	0.01%
2018/04/02	2	73.00	0	0.00	72.80	2	7,947	0.03%
2018/03/31	6	73.18	0	0.00	73.00	6	7,978	0.08%
2018/03/30	0	0.00	1	73.20	73.20	-1	8,034	-0.01%
2018/03/29	5	72.74	0	0.00	72.60	5	8,048	0.06%
2018/03/27	1	73.80	1	74.00	73.80	0	7,985	0.00%
2018/03/26	1	72.70	1	73.50	73.50	0	8,013	0.00%
2018/03/23	5	73.54	0	0.00	73.50	5	8,130	0.06%
2018/03/22	1	74.90	11	74.68	74.50	-10	8,208	-0.12%
2018/03/21	3	74.70	0	0.00	74.50	3	8,290	0.04%
2018/03/20	1	74.80	0	0.00	74.90	1	8,420	0.01%
2018/03/19	2	74.85	1	75.50	75.50	1	8,424	0.01%
2018/03/16	18	74.03	5	75.00	76.10	13	8,395	0.15%
2018/03/15	10	75.50	0	0.00	76.00	10	8,184	0.12%
2018/03/13	3	77.50	2	77.05	77.30	1	8,494	0.01%
2018/03/12	0	0.00	12	77.04	77.40	-12	8,568	-0.14%
2018/03/09	1	74.80	4	74.93	75.00	-3	8,656	-0.03%
2018/03/07	2	73.90	3	74.00	74.00	-1	8,931	-0.01%
2018/03/06	0	0.00	7	73.89	73.90	-7	9,051	-0.08%
2018/03/02	3	73.87	0	0.00	74.20	3	9,334	0.03%
2018/03/01	4	74.38	1	74.90	75.00	3	9,440	0.03%
2018/02/27	1	75.50	21	75.80	75.00	-20	9,553	-0.21%
2018/02/26	1	74.90	0	0.00	74.90	1	9,606	0.01%
2018/02/23	0	0.00	2	75.05	75.60	-2	9,770	-0.02%
2018/02/22	18	74.26	0	0.00	73.70	18	9,939	0.18%
2018/02/21	0	0.00	2	75.50	76.00	-2	9,970	-0.02%
2018/02/12	0	0.00	20	74.12	72.30	-20	10,052	-0.20%
2018/02/09	2	71.80	4	71.30	73.40	-2	10,206	-0.02%
2018/02/08	2	72.20	3	72.40	72.00	-1	10,208	-0.01%
2018/02/07	4	74.23	0	0.00	73.60	4	10,332	0.04%
2018/02/06	30	72.37	7	73.10	71.50	23	10,314	0.22%
2018/02/05	2	76.70	1	77.60	77.00	1	10,248	0.01%
2018/02/02	1	76.80	1	77.50	77.60	0	10,482	0.00%
2018/02/01	14	77.56	1	78.20	77.00	13	10,459	0.12%
2018/01/31	2.2	78.77	2	79.10	79.00	0.2	10,408	0.00%
2018/01/30	7	80.01	6	80.58	79.90	1	10,369	0.01%
2018/01/29	2	78.05	0	0.00	78.50	2	10,080	0.02%
2018/01/26	1	78.00	1	78.80	78.40	0	10,063	0.00%
2018/01/25	2	78.80	7	78.83	79.00	-5	10,070	-0.05%
2018/01/24	0	0.00	73	77.25	77.60	-73	9,969	-0.73%
2018/01/23	2	77.90	22.4	78.00	78.00	-20.4	10,000	-0.20%
2018/01/22	1	76.30	19	77.21	77.40	-18	9,954	-0.18%
2018/01/19	0	0.00	36	76.86	77.30	-36	9,898	-0.36%
2018/01/18	1	77.20	2	77.40	76.70	-1	9,823	-0.01%
2018/01/17	60	76.69	18	76.52	77.10	42	9,719	0.43%
2018/01/16	5	75.40	2	75.30	75.50	3	9,607	0.03%
2018/01/15	35	75.00	2	75.00	75.10	33	9,577	0.34%
2018/01/12	32.1	75.31	5	74.58	75.10	27.1	9,655	0.28%
2018/01/11	0	0.00	3	72.07	72.50	-3	9,617	-0.03%
2018/01/09	0.1	72.00	1	72.10	72.20	-0.9	9,658	-0.01%
2018/01/08	1	71.90	2	72.00	72.00	-1	9,577	-0.01%
2018/01/05	1	71.70	4	72.00	72.00	-3	9,559	-0.03%
2018/01/04	1	71.80	2	71.75	71.90	-1	9,572	-0.01%
2018/01/03	3	72.47	20	72.60	72.60	-17	9,580	-0.18%