和碩 (4938)-永豐金-竹科券商分點個股進出

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
98.5
漲跌
▲1.5
漲幅
+1.55%
成交量
5,572張
產業
上市電腦週邊類股
1630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－永豐金-竹科券商分點個股進出

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

永豐金-竹科券商分點個股進出
永豐金-竹科券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	1.4	98.29	6	98.52	98.50	-4.6	13,451	-0.03%
2024/04/26	2	97.30	3	97.23	97.00	-1	13,432	-0.01%
2024/04/25	2	94.90	0	0.00	94.70	2	13,407	0.02%
2024/04/24	0	96.70	2	96.60	96.70	-2	13,360	-0.01%
2024/04/23	1	95.09	1	94.80	94.70	0	13,435	0.00%
2024/04/22	0	94.10	0	0.00	94.50	0	13,481	0.00%
2024/04/19	5.2	94.86	8	95.75	94.80	-2.8	13,453	-0.02%
2024/04/18	0.2	96.51	0.5	96.60	96.60	-0.3	13,250	0.00%
2024/04/17	104	96.23	2	95.85	96.40	102	13,289	0.77%	大買/鉅額交易
2024/04/16	2.1	97.08	305	96.57	95.40	-302.9	13,217	-2.29%	大賣/鉅額交易
2024/04/15	12	99.40	4	99.53	98.70	8	12,982	0.06%
2024/04/12	24.2	98.93	2	98.60	98.30	22.2	12,865	0.17%
2024/04/11	1	99.10	5.3	100.74	101.50	-4.3	12,727	-0.03%
2024/04/10	2.2	100.77	7.1	101.29	101.00	-4.9	12,741	-0.04%
2024/04/09	146	101.14	2	100.75	100.50	144	12,653	1.14%	大買/鉅額交易
2024/04/08	2	100.51	18.3	99.91	101.00	-16.2	12,569	-0.13%
2024/04/03	8	97.70	3	97.47	97.40	5	12,409	0.04%
2024/04/02	2	98.45	8	98.85	98.30	-6	12,352	-0.05%
2024/04/01	78	98.69	26.9	98.84	97.50	51.1	12,444	0.41%
2024/03/29	134.6	99.25	37	100.90	102.00	97.5	12,305	0.79%	大買/
2024/03/28	150.1	100.88	43	100.17	99.70	107.1	11,794	0.91%	大買/鉅額交易
2024/03/27	2.4	97.61	8	98.23	98.40	-5.6	11,473	-0.05%
2024/03/26	11.3	97.70	13.1	97.43	97.80	-1.8	11,451	-0.02%
2024/03/25	46.6	101.63	11.4	100.75	101.50	35.2	11,190	0.31%
2024/03/22	15	101.87	12.7	102.28	102.00	2.3	10,988	0.02%
2024/03/21	48	103.05	24	102.19	104.50	24	10,738	0.22%
2024/03/20	77.8	105.10	85.2	105.27	103.50	-7.5	10,139	-0.07%
2024/03/19	45.3	94.56	42.8	97.14	100.00	2.5	8,878	0.03%
2024/03/18	19	89.82	17	89.86	91.00	2	8,004	0.02%
2024/03/15	2	88.40	7	89.64	89.10	-5	7,842	-0.06%
2024/03/14	1	88.20	4.4	88.60	88.60	-3.4	7,682	-0.04%
2024/03/13	11	89.73	26.8	89.62	89.90	-15.8	7,542	-0.21%
2024/03/12	1	87.30	16.2	86.64	87.50	-15.2	7,197	-0.21%
2024/03/11	3	85.26	10	85.20	85.10	-7	7,121	-0.10%
2024/03/08	7	85.47	5.4	85.88	85.30	1.7	7,116	0.02%
2024/03/07	3.1	85.53	13	85.26	85.40	-9.9	7,063	-0.14%
2024/03/06	0.2	85.90	1	86.10	86.50	-0.8	6,997	-0.01%
2024/03/05	10.3	86.30	0	0.00	86.50	10.3	7,064	0.15%
2024/03/04	0	0.00	6.4	86.05	86.00	-6.4	7,086	-0.09%
2024/03/01	1	85.90	0	0.00	84.90	1	7,078	0.01%
2024/02/29	0	0.00	4	85.00	85.50	-4	7,042	-0.06%
2024/02/27	4	84.32	1	84.50	84.30	3	6,954	0.04%
2024/02/26	1	85.40	1	85.50	85.60	0	6,928	0.00%
2024/02/23	1	86.80	5	86.48	85.90	-4	6,926	-0.06%
2024/02/22	2.2	86.05	2	86.50	86.60	0.2	6,984	0.00%
2024/02/21	2	85.60	3	85.60	85.90	-1	6,966	-0.01%
2024/02/20	0	0.00	2	85.35	85.50	-2	7,099	-0.03%
2024/02/19	0	0.00	2	84.45	84.80	-2	7,108	-0.03%
2024/02/16	1.5	83.98	2	84.55	84.70	-0.5	7,199	-0.01%
2024/02/15	4	83.67	0	0.00	83.70	4	7,308	0.06%
2024/02/05	0	0.00	1.8	84.64	84.50	-1.8	7,268	-0.02%
2024/02/02	2	84.10	3.7	84.22	84.30	-1.7	7,266	-0.02%
2024/02/01	4	83.70	5	83.94	84.10	-1	7,299	-0.01%
2024/01/31	3.3	83.20	1	82.80	82.70	2.3	7,276	0.03%
2024/01/30	6	83.90	3	83.87	83.80	3	7,219	0.04%
2024/01/29	0	0.00	2	84.25	84.20	-2	7,241	-0.03%
2024/01/26	6.1	83.50	2	83.30	83.30	4.1	7,212	0.06%
2024/01/25	10.4	84.40	0	0.00	84.20	10.4	7,174	0.14%
2024/01/24	28	85.79	26.1	86.37	86.10	1.9	7,126	0.03%
2024/01/23	56	82.75	48.1	83.29	83.50	7.9	6,876	0.12%
2024/01/22	4	83.79	0	0.00	83.00	4	6,794	0.06%
2024/01/19	2	82.20	3.1	82.11	82.60	-1	6,812	-0.02%
2024/01/17	0.2	81.41	3	81.03	80.80	-2.8	6,811	-0.04%
2024/01/16	0	81.90	0	0.00	81.80	0	6,705	0.00%
2024/01/15	3.2	82.71	1	83.80	82.40	2.2	6,637	0.03%
2024/01/12	1	82.90	0	0.00	83.00	1	6,638	0.02%
2024/01/11	0.1	82.53	3	82.67	82.50	-2.9	6,663	-0.04%
2024/01/10	2.1	82.83	0	0.00	82.90	2.1	6,595	0.03%
2024/01/09	3	83.89	2	84.15	83.80	1	6,670	0.02%
2024/01/08	0	83.70	2	84.20	83.90	-2	6,669	-0.03%
2024/01/05	1	84.57	3	84.20	83.90	-2	6,640	-0.03%
2024/01/04	2	84.99	6	84.97	84.60	-4	6,633	-0.06%
2024/01/03	3	85.83	5	85.90	85.90	-2	6,624	-0.03%
2024/01/02	3	86.60	9	87.40	87.40	-6	6,564	-0.09%
2023/12/29	10.4	86.17	20.3	86.44	87.30	-9.9	6,566	-0.15%
2023/12/28	7	88.50	4.2	88.20	88.20	2.8	6,480	0.04%
2023/12/27	5	89.64	9	89.34	89.50	-4	6,434	-0.06%
2023/12/26	1	87.10	10.1	87.56	88.00	-9.1	6,217	-0.15%
2023/12/25	1.2	86.76	4	86.58	86.80	-2.8	6,146	-0.04%
2023/12/22	1	85.80	1	85.50	85.80	0	6,086	0.00%
2023/12/21	7	85.19	2	85.35	85.90	5	5,982	0.08%
2023/12/20	9	85.83	12.1	85.95	86.50	-3.1	5,833	-0.05%
2023/12/19	3	84.87	4.6	84.66	85.00	-1.6	5,606	-0.03%
2023/12/18	3	84.40	1	85.20	85.50	2	5,517	0.04%
2023/12/15	2	84.65	7	85.11	84.50	-5	5,391	-0.09%
2023/12/14	10.1	85.07	4	85.30	85.50	6.1	5,312	0.11%
2023/12/13	3	83.40	9.4	84.06	84.80	-6.4	5,223	-0.12%
2023/12/12	0	0.00	1.1	82.81	83.10	-1.1	5,215	-0.02%
2023/12/11	2	82.30	5.4	82.41	82.50	-3.4	5,183	-0.07%
2023/12/08	2	81.20	3	81.63	81.70	-1	5,160	-0.02%
2023/12/07	1	81.10	5	81.44	81.10	-4	5,228	-0.08%
2023/12/06	0	0.00	4.3	81.02	81.30	-4.3	5,337	-0.08%
2023/12/05	0	0.00	5	80.44	80.80	-5	5,343	-0.09%
2023/12/04	2	80.70	2.1	81.05	80.90	-0.1	5,339	0.00%
2023/12/01	0	0.00	6	81.27	81.30	-6	5,371	-0.11%
2023/11/30	2	80.85	7.1	80.97	81.20	-5.1	5,375	-0.09%
2023/11/29	1	81.50	34.2	81.55	81.70	-33.2	5,281	-0.63%
2023/11/28	0	0.00	120.1	80.81	81.10	-120.1	5,277	-2.28%	大賣/鉅額交易
2023/11/27	0	0.00	1	80.80	80.80	-1	5,313	-0.02%
2023/11/24	1	80.80	0	0.00	80.80	1	5,343	0.02%
2023/11/22	3	80.93	14	81.39	81.00	-11	5,469	-0.20%
2023/11/21	1.4	81.94	6.2	81.75	81.90	-4.8	5,630	-0.09%
2023/11/20	14	81.00	2.2	81.04	81.10	11.8	5,878	0.20%
2023/11/17	1	80.00	6.5	80.58	80.80	-5.5	5,985	-0.09%
2023/11/16	0	79.60	0	0.00	80.00	0	5,989	0.00%
2023/11/15	2	79.90	7	80.10	80.00	-5	6,078	-0.08%
2023/11/14	2	79.20	5.5	79.16	79.50	-3.5	6,138	-0.06%
2023/11/13	5	78.00	1	78.10	77.90	4	6,124	0.07%
2023/11/10	0	0.00	0.1	78.20	78.30	-0.1	6,225	0.00%
2023/11/09	0	0.00	1	77.90	78.00	-1	6,305	-0.02%
2023/11/07	0	0.00	7	77.84	78.00	-7	6,421	-0.11%
2023/11/06	0	0.00	1	77.50	77.50	-1	6,614	-0.02%
2023/11/03	3	76.50	0	0.00	76.70	3	6,670	0.04%
2023/11/02	0	0.00	1.1	77.22	77.20	-1.1	6,767	-0.02%
2023/11/01	0	0.00	5	77.00	76.90	-5	6,838	-0.07%
2023/10/31	1	75.30	2	75.20	75.40	-1	6,907	-0.01%
2023/10/30	1	76.50	0	0.00	76.50	1	6,963	0.01%
2023/10/27	1	76.80	2	77.55	76.60	-1	7,002	-0.01%
2023/10/26	1	76.10	2	76.60	76.40	-1	7,180	-0.01%
2023/10/25	0	0.00	1	77.00	77.00	-1	7,240	-0.01%
2023/10/24	0	0.00	1.7	75.96	76.80	-1.7	7,382	-0.02%
2023/10/23	0	0.00	1.1	75.45	75.40	-1.1	7,533	-0.01%
2023/10/20	3	75.60	0	0.00	76.00	3	7,910	0.04%
2023/10/19	0	0.00	0.1	76.60	76.60	-0.1	8,293	0.00%
2023/10/18	5	76.50	2	76.60	76.90	3	8,554	0.04%
2023/10/17	2.1	76.76	7.1	79.16	77.00	-5	8,891	-0.06%
2023/10/16	0.1	77.83	3	77.90	77.60	-2.9	9,690	-0.03%
2023/10/13	1	77.70	1	78.20	77.90	0	11,707	0.00%
2023/10/12	0	0.00	6.1	78.83	78.90	-6.1	12,173	-0.05%
2023/10/11	2	78.60	14.6	78.38	78.10	-12.6	12,236	-0.10%
2023/10/06	7	77.50	1.3	77.52	77.60	5.7	12,366	0.05%
2023/10/05	8	77.10	21.5	77.49	77.70	-13.5	12,401	-0.11%
2023/10/04	5.4	76.19	11	76.18	76.20	-5.6	12,360	-0.05%
2023/10/03	1.5	77.43	9	77.46	77.40	-7.5	12,355	-0.06%
2023/10/02	0.1	76.60	1.7	76.67	76.60	-1.6	12,385	-0.01%
2023/09/28	0	0.00	12.3	76.50	76.60	-12.3	12,507	-0.10%
2023/09/27	0	0.00	0.1	75.90	76.30	-0.1	12,570	0.00%
2023/09/26	2.3	76.09	8	76.14	76.00	-5.7	12,860	-0.04%
2023/09/25	6.2	76.47	20	76.45	76.70	-13.8	13,053	-0.11%
2023/09/22	0	0.00	2.4	77.00	77.00	-2.4	13,190	-0.02%
2023/09/21	2.1	76.56	3	76.57	76.50	-0.9	13,295	-0.01%
2023/09/20	0	77.00	1.7	77.56	77.00	-1.6	13,295	-0.01%
2023/09/19	1.8	77.22	2	78.15	77.20	-0.2	13,334	0.00%
2023/09/18	1.3	77.35	3	77.30	77.30	-1.7	13,443	-0.01%
2023/09/15	0.1	77.80	1.3	78.08	78.10	-1.2	13,460	-0.01%
2023/09/14	0	0.00	1.7	77.65	77.50	-1.7	13,389	-0.01%
2023/09/13	0	0.00	0	76.40	76.80	0	13,514	0.00%
2023/09/12	0.3	76.00	4	76.55	76.70	-3.7	14,226	-0.03%
2023/09/11	17.6	75.71	4.2	75.00	74.90	13.4	14,315	0.09%
2023/09/08	0.4	77.99	4	78.05	78.10	-3.6	14,255	-0.03%
2023/09/07	0	77.70	1	78.10	77.70	-1	14,309	-0.01%
2023/09/06	0.5	78.08	2.1	78.09	77.80	-1.6	14,359	-0.01%
2023/09/05	0	77.70	3	77.77	77.70	-3	14,400	-0.02%
2023/09/04	2.1	77.11	0	0.00	77.30	2.1	14,516	0.01%
2023/09/01	3	77.67	2	78.05	77.70	1	14,570	0.01%
2023/08/31	4	78.10	0	0.00	78.00	4	14,595	0.03%
2023/08/30	3	78.73	2.1	78.88	78.50	0.9	14,722	0.01%
2023/08/29	6.1	78.08	0	0.00	78.30	6.1	14,915	0.04%
2023/08/28	3.1	78.77	2	79.25	78.70	1.1	14,904	0.01%
2023/08/25	16.2	78.69	7.1	79.23	78.90	9.1	14,987	0.06%
2023/08/24	111	79.24	12.4	79.71	80.10	98.6	14,881	0.66%	大買/
2023/08/23	4	78.68	4.2	78.62	78.70	-0.2	14,565	0.00%
2023/08/22	2	77.30	76.2	77.32	77.80	-74.2	14,486	-0.51%
2023/08/21	6	76.57	2	77.35	76.70	4	14,343	0.03%
2023/08/18	62	76.66	8.2	77.27	76.90	53.8	14,225	0.38%
2023/08/17	8.2	76.39	6.2	77.12	77.30	2	14,094	0.01%
2023/08/16	2	76.61	11	76.95	77.40	-9	13,978	-0.06%
2023/08/15	3	76.80	3	76.67	76.60	0	13,908	0.00%
2023/08/14	5.3	74.68	17.2	75.24	75.50	-11.9	13,846	-0.09%
2023/08/11	5	76.20	16	76.06	76.20	-11	13,859	-0.08%
2023/08/10	23.2	76.03	7	75.99	76.10	16.2	13,824	0.12%
2023/08/09	5	78.22	29	78.64	78.40	-24	13,609	-0.18%
2023/08/08	10	76.91	22	77.64	77.50	-12	13,510	-0.09%
2023/08/07	7	76.60	8	77.03	76.70	-1	13,417	-0.01%
2023/08/04	2	75.32	3.2	76.67	76.70	-1.2	13,310	-0.01%
2023/08/02	5	75.88	12	76.22	75.80	-7	13,195	-0.05%
2023/08/01	12.2	75.99	1	76.20	76.20	11.2	13,033	0.09%
2023/07/31	23.8	77.39	2.1	77.75	76.40	21.7	12,942	0.17%
2023/07/28	1.2	76.93	45.2	77.90	78.70	-44	12,711	-0.35%
2023/07/27	12.2	77.85	1.5	77.46	77.50	10.8	12,594	0.09%
2023/07/26	8.1	78.79	5	78.54	78.80	3.1	12,450	0.02%
2023/07/25	4.1	80.70	10.1	80.92	80.20	-6	12,303	-0.05%
2023/07/24	12.1	79.11	8.3	79.14	78.80	3.8	11,989	0.03%
2023/07/21	6.1	75.39	7	76.59	76.60	-0.9	11,653	-0.01%
2023/07/20	17.3	76.56	12	77.01	76.10	5.3	11,433	0.05%
2023/07/19	49.4	79.29	18.1	78.58	76.80	31.3	11,091	0.28%
2023/07/18	111.9	87.30	119.6	87.92	84.20	-7.8	10,245	-0.08%	大買/大賣/
2023/07/17	14.7	80.65	20.5	81.14	81.90	-5.8	8,199	-0.07%
2023/07/14	6	75.07	1.1	75.44	74.50	4.9	7,719	0.06%
2023/07/13	2	75.19	7.4	74.29	74.20	-5.3	7,601	-0.07%
2023/07/12	5.2	71.90	1.1	72.08	72.10	4.1	7,436	0.06%
2023/07/11	0.1	71.42	5	71.36	71.50	-4.9	7,381	-0.07%
2023/07/10	1.6	70.05	4	70.20	69.90	-2.4	7,371	-0.03%
2023/07/07	5.1	70.36	1	69.70	70.50	4.1	7,383	0.06%
2023/07/06	7.8	70.77	0	0.00	70.70	7.8	7,363	0.11%
2023/07/05	4.2	71.69	3.7	72.01	71.50	0.5	7,229	0.01%
2023/07/04	8.1	72.51	2	73.50	72.20	6.1	7,130	0.09%
2023/07/03	4.1	75.90	10.3	76.00	76.00	-6.2	6,909	-0.09%
2023/06/30	8.3	74.86	0	0.00	74.80	8.3	6,771	0.12%
2023/06/29	0.1	75.45	0	0.00	75.10	0.1	6,656	0.00%
2023/06/28	0	74.90	0	0.00	74.80	0	6,578	0.00%
2023/06/27	1.2	74.98	1	75.00	74.70	0.2	6,554	0.00%
2023/06/26	5.2	75.89	5	75.80	75.30	0.2	6,478	0.00%
2023/06/21	0	77.20	4	77.03	77.00	-4	6,359	-0.06%
2023/06/20	6	76.57	5	76.58	76.40	1	6,345	0.02%
2023/06/19	9.3	77.43	7	77.06	77.10	2.3	6,266	0.04%
2023/06/16	4.6	80.63	11.5	80.48	79.30	-6.9	6,128	-0.11%
2023/06/15	87	79.40	15	79.22	79.40	72	5,369	1.34%
2023/06/14	0	0.00	3	78.03	78.00	-3	5,251	-0.06%
2023/06/13	1.4	77.86	6	78.10	78.00	-4.6	5,214	-0.09%
2023/06/12	4	77.58	3	78.27	77.60	1	5,273	0.02%
2023/06/09	1	78.10	6	78.17	78.10	-5	5,217	-0.10%
2023/06/08	6.3	77.53	2	78.00	77.40	4.3	5,167	0.08%
2023/06/07	1	77.90	4	78.05	78.20	-3	5,067	-0.06%
2023/06/06	0	0.00	3.2	77.43	77.50	-3.2	4,999	-0.06%
2023/06/05	6	77.69	74.3	78.03	78.00	-68.3	4,932	-1.38%
2023/06/02	1	77.90	19.8	77.14	77.10	-18.8	4,767	-0.40%
2023/06/01	1	75.70	1	75.80	75.70	0	4,541	0.00%
2023/05/31	6	75.35	7.3	75.53	75.30	-1.3	4,480	-0.03%
2023/05/30	1	74.90	1.3	74.93	75.00	-0.3	4,343	-0.01%
2023/05/29	0	74.50	3.2	74.78	74.70	-3.2	4,292	-0.07%
2023/05/26	0	0.00	15.3	74.39	74.50	-15.3	4,279	-0.36%
2023/05/25	0	0.00	21.5	73.54	73.60	-21.5	4,183	-0.51%
2023/05/24	0.2	72.90	6.3	73.42	73.50	-6.1	4,171	-0.15%
2023/05/23	3	73.10	0	0.00	73.10	3	4,149	0.07%
2023/05/22	3	73.40	0.3	73.20	73.40	2.7	4,114	0.07%
2023/05/19	0.2	72.80	10.3	73.10	73.20	-10.1	4,072	-0.25%
2023/05/18	0	0.00	45	72.52	72.40	-45	3,997	-1.13%
2023/05/17	10	71.53	15	71.97	72.30	-5	3,986	-0.13%
2023/05/16	0	0.00	14	71.02	71.30	-14	3,882	-0.36%
2023/05/15	2	70.00	4.1	70.13	70.20	-2.1	3,872	-0.05%
2023/05/12	5.1	69.80	0	0.00	69.70	5.1	3,871	0.13%
2023/05/11	0	0.00	2	70.80	70.70	-2	3,826	-0.05%
2023/05/10	0	0.00	2.1	70.20	70.40	-2.1	3,810	-0.06%
2023/05/09	0.1	69.90	6	70.40	70.50	-5.9	3,837	-0.15%
2023/05/08	0	0.00	3	70.23	70.30	-3	3,910	-0.08%
2023/05/05	0	0.00	2	70.00	70.10	-2	3,933	-0.05%
2023/05/04	0.2	70.00	4	70.10	70.20	-3.8	3,961	-0.10%
2023/05/03	4	70.05	2.1	70.20	70.20	1.9	3,972	0.05%
2023/05/02	0	0.00	3	70.43	70.50	-3	4,086	-0.07%
2023/04/28	0.1	69.70	5	69.86	70.00	-4.9	4,147	-0.12%
2023/04/27	2	69.60	2	70.10	69.60	0	4,145	0.00%
2023/04/26	1.1	69.42	1	69.70	69.70	0.1	4,071	0.00%
2023/04/25	0.1	69.00	10.7	69.32	69.00	-10.6	3,961	-0.27%
2023/04/24	5.4	69.64	0	0.00	69.70	5.4	3,855	0.14%
2023/04/21	0	0.00	2.1	70.39	70.10	-2.1	3,774	-0.06%
2023/04/20	2.1	70.10	0	0.00	70.10	2.1	3,709	0.06%
2023/04/19	4.1	70.19	0.4	70.10	70.20	3.7	3,723	0.10%
2023/04/18	0.2	70.03	1	70.10	70.10	-0.8	3,702	-0.02%
2023/04/17	1.1	69.93	13.1	70.53	70.70	-12	3,715	-0.32%
2023/04/14	1.3	70.20	0	0.00	70.20	1.3	3,662	0.04%
2023/04/13	2	70.30	0	0.00	70.30	2	3,653	0.06%
2023/04/12	0.3	70.50	2	70.75	70.60	-1.7	3,635	-0.05%
2023/04/11	1.4	70.29	8	70.23	70.40	-6.6	3,604	-0.18%
2023/04/10	8.6	69.88	1	69.70	69.90	7.6	3,573	0.21%
2023/04/07	6	70.40	2.3	70.34	70.40	3.8	3,558	0.11%
2023/04/06	3.8	69.67	3.1	70.42	70.50	0.7	3,537	0.02%
2023/03/31	9	69.78	19	69.79	69.70	-10	3,480	-0.29%
2023/03/30	3.3	69.89	0	0.00	69.90	3.3	3,647	0.09%
2023/03/29	0	0.00	0.4	69.60	69.90	-0.4	3,876	-0.01%
2023/03/28	3.1	69.50	0	0.00	69.50	3.1	4,095	0.08%
2023/03/27	0	0.00	2.1	69.90	69.90	-2.1	4,367	-0.05%
2023/03/24	0.2	69.60	6	69.73	69.90	-5.8	4,654	-0.12%
2023/03/23	1	69.70	4	69.58	69.80	-3	4,667	-0.06%
2023/03/22	10	69.40	1	69.00	69.40	9	4,691	0.19%
2023/03/21	0	0.00	6	68.85	69.30	-6	4,771	-0.13%
2023/03/20	0	68.40	0.1	68.00	68.40	-0.1	4,785	0.00%
2023/03/17	2	67.65	1.1	67.88	67.90	0.9	4,828	0.02%
2023/03/16	0.1	67.00	2	67.00	67.40	-1.9	4,805	-0.04%
2023/03/15	10.7	67.11	35	66.74	66.60	-24.3	4,826	-0.50%
2023/03/14	0.2	68.90	0	0.00	69.00	0.2	4,722	0.00%
2023/03/13	0.1	69.20	13	69.00	69.40	-12.9	4,759	-0.27%
2023/03/10	3	68.70	1	68.80	69.00	2	4,742	0.04%
2023/03/09	1	69.60	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	1	69.70	10.1	69.50	69.90	-9.1	4,838	-0.19%
2023/03/06	10	68.90	5	68.86	69.00	5	4,816	0.10%
2023/03/03	0	68.30	2.1	68.55	68.30	-2	4,817	-0.04%
2023/03/01	1.1	67.81	2	68.20	68.00	-0.9	4,827	-0.02%
2023/02/24	25	68.34	15	68.29	68.00	10	4,830	0.21%
2023/02/23	0	0.00	5	68.48	68.50	-5	4,810	-0.10%
2023/02/22	1	67.50	4.3	68.05	68.20	-3.3	4,832	-0.07%
2023/02/21	0	0.00	1.5	67.73	67.90	-1.5	4,846	-0.03%
2023/02/20	0.1	67.70	2	67.70	67.80	-1.9	4,911	-0.04%
2023/02/17	0	0.00	0.4	67.00	67.50	-0.4	4,942	-0.01%
2023/02/16	0.2	67.17	0	0.00	67.00	0.2	5,009	0.00%
2023/02/15	0	0.00	1	67.20	67.20	-1	5,110	-0.02%
2023/02/14	2.1	66.90	5	66.80	66.70	-2.9	5,099	-0.06%
2023/02/13	0.1	67.00	1	67.00	67.10	-0.9	5,107	-0.02%
2023/02/10	0	0.00	3	66.27	66.60	-3	5,092	-0.06%
2023/02/09	0	0.00	1	66.21	66.50	-1	5,098	-0.02%
2023/02/07	2	66.30	2	66.45	66.60	0	5,177	0.00%
2023/02/06	0.1	66.00	9	66.22	66.10	-8.9	5,186	-0.17%
2023/02/03	10	65.10	3	65.47	65.40	7	5,143	0.14%
2023/02/02	0	0.00	3.7	65.38	65.40	-3.7	5,212	-0.07%
2023/02/01	1	64.61	2	64.95	65.00	-1	5,234	-0.02%
2023/01/31	5.1	65.11	0	0.00	64.50	5.1	5,257	0.10%
2023/01/30	0	0.00	3	65.33	65.60	-3	5,172	-0.06%
2023/01/17	0	0.00	1	64.50	64.70	-1	5,134	-0.02%
2023/01/12	5	64.50	0	0.00	64.50	5	5,310	0.09%
2023/01/11	0	64.40	6	64.60	64.50	-6	5,367	-0.11%
2023/01/09	0	0.00	1	64.60	64.80	-1	5,566	-0.02%
2023/01/05	0	0.00	1	63.60	63.80	-1	5,595	-0.02%
2023/01/04	0.1	63.20	11	63.70	63.50	-10.9	5,611	-0.19%
2022/12/30	0.1	63.40	0.1	63.60	63.50	0	5,676	0.00%
2022/12/29	0	63.30	9.1	63.60	63.80	-9.1	5,728	-0.16%
2022/12/27	0	63.60	2	63.60	63.60	-2	5,809	-0.03%
2022/12/26	0	63.50	0	0.00	63.80	0	5,856	0.00%
2022/12/23	3	63.90	3	63.70	64.20	0	5,962	0.00%
2022/12/22	0.3	63.60	3	64.27	64.00	-2.7	6,001	-0.05%
2022/12/20	0	0.00	1	63.60	63.60	-1	5,618	-0.02%
2022/12/19	1	63.70	6	63.68	63.80	-5	5,419	-0.09%
2022/12/16	5	62.04	3	63.20	64.00	2	5,185	0.04%
2022/12/15	1	63.10	0	0.00	63.50	1	5,006	0.02%
2022/12/14	0	0.00	1	63.40	63.30	-1	5,077	-0.02%
2022/12/13	0	0.00	2	63.20	63.20	-2	5,120	-0.04%
2022/12/12	0	0.00	1	62.90	63.20	-1	5,121	-0.02%
2022/12/09	0	0.00	2	63.05	63.10	-2	5,270	-0.04%
2022/12/08	1	62.20	0	0.00	62.20	1	5,305	0.02%
2022/12/07	10	62.90	3	63.07	63.00	7	5,366	0.13%
2022/12/06	0	0.00	1	63.00	63.80	-1	5,406	-0.02%
2022/12/05	0.1	62.50	1	62.50	63.50	-1	5,390	-0.02%
2022/12/02	0	0.00	2	61.90	61.90	-2	5,361	-0.04%
2022/12/01	5	61.56	0	0.00	61.70	5	5,372	0.09%
2022/11/30	1	61.40	0	0.00	62.00	1	5,351	0.02%
2022/11/29	0	0.00	3.2	61.31	61.50	-3.2	5,417	-0.06%
2022/11/28	0	0.00	2	60.50	60.70	-2	5,446	-0.04%
2022/11/25	0	60.20	0.1	60.20	60.20	-0.1	5,454	0.00%
2022/11/24	0	0.00	4	60.05	60.20	-4	5,506	-0.07%
2022/11/23	0.1	59.31	0	0.00	59.20	0.1	5,519	0.00%
2022/11/22	2	59.00	1	59.30	59.30	1	5,533	0.02%
2022/11/21	3	59.20	0	0.00	59.40	3	5,504	0.05%
2022/11/18	2	60.30	2.1	60.29	60.30	-0.1	5,487	0.00%
2022/11/17	5.1	60.04	0	0.00	60.30	5.1	5,470	0.09%
2022/11/16	11	60.15	5	60.40	60.40	6	5,481	0.11%
2022/11/15	1	59.90	0	0.00	60.60	1	5,468	0.02%
2022/11/14	2	59.80	3	60.40	60.40	-1	5,454	-0.02%
2022/11/11	0	0.00	5.6	59.64	60.00	-5.6	5,398	-0.10%
2022/11/10	0	0.00	2	58.70	58.70	-2	5,312	-0.04%
2022/11/09	0.1	58.60	2	58.50	58.40	-1.9	5,356	-0.04%
2022/11/08	1	58.20	4	58.00	58.10	-3	5,399	-0.06%
2022/11/07	0	0.00	2	57.50	57.70	-2	5,423	-0.04%
2022/11/04	1	56.40	0.1	56.40	56.90	0.9	5,440	0.02%
2022/11/03	6.2	56.45	0	0.00	56.40	6.2	5,432	0.11%
2022/11/02	3	57.83	0	0.00	57.50	3	5,429	0.06%
2022/10/31	2	58.10	2	58.40	59.00	0	5,488	0.00%
2022/10/28	0	0.00	1	56.70	56.70	-1	5,441	-0.02%
2022/10/27	0	56.40	0	0.00	56.70	0	5,454	0.00%
2022/10/26	0	0.00	1.5	56.84	56.70	-1.5	5,491	-0.03%
2022/10/25	0.1	56.47	0	0.00	56.20	0.1	5,495	0.00%
2022/10/24	0	0.00	1.4	56.95	56.90	-1.4	5,554	-0.03%
2022/10/21	1.2	56.63	5	56.14	56.00	-3.8	5,546	-0.07%
2022/10/20	3.1	55.22	0.1	55.90	55.90	3	5,525	0.05%
2022/10/19	2	56.70	2.1	57.28	56.70	-0.1	5,397	0.00%
2022/10/18	4.5	56.80	0	0.00	56.60	4.5	5,355	0.08%
2022/10/17	0	57.30	1.4	57.93	57.60	-1.4	5,312	-0.03%
2022/10/14	0	0.00	1.3	57.92	57.30	-1.3	5,331	-0.02%
2022/10/13	1.1	57.13	0	0.00	57.20	1.1	5,384	0.02%
2022/10/12	0.1	57.70	0	0.00	57.30	0.1	5,438	0.00%
2022/10/11	1	57.10	1.4	57.51	57.30	-0.4	5,491	-0.01%
2022/10/07	1.1	58.32	4	58.40	58.20	-2.9	5,426	-0.05%
2022/10/06	18.1	58.97	12	59.02	59.00	6.1	5,460	0.11%
2022/10/05	3	59.43	2	59.40	59.30	1	5,456	0.02%
2022/10/04	1	58.81	1	59.20	59.10	0	5,430	0.00%
2022/10/03	1	57.30	0	0.00	57.50	1	5,383	0.02%
2022/09/30	1.2	58.47	0	0.00	58.50	1.2	5,397	0.02%
2022/09/29	3.1	59.05	0	0.00	59.20	3.1	5,353	0.06%
2022/09/28	9.1	59.41	13.5	59.66	59.20	-4.4	5,353	-0.08%
2022/09/27	2.2	59.61	14.1	59.97	59.50	-11.9	5,346	-0.22%
2022/09/26	1.2	59.97	21	59.79	59.30	-19.8	5,384	-0.37%
2022/09/23	4.1	60.71	0	0.00	60.40	4.1	5,451	0.08%
2022/09/22	4	61.48	2	61.30	61.50	2	5,844	0.03%
2022/09/21	0.1	62.90	0.1	63.60	63.10	-0.1	5,881	0.00%
2022/09/20	3	63.67	2	63.85	63.70	1	5,815	0.02%
2022/09/19	0.1	63.68	0	0.00	63.10	0.1	5,783	0.00%
2022/09/16	4.1	63.01	3	63.60	63.50	1.1	5,743	0.02%
2022/09/15	4	63.85	4	64.08	63.70	0	5,614	0.00%
2022/09/14	11.2	63.83	2	64.30	63.40	9.2	5,603	0.16%
2022/09/13	0	0.00	7	64.93	65.50	-7	5,593	-0.13%
2022/09/12	3.1	63.74	1	63.90	63.90	2.1	5,592	0.04%
2022/09/08	7	63.53	6	63.70	63.70	1	5,677	0.02%
2022/09/07	2	63.65	2	64.05	64.40	0	5,696	0.00%
2022/09/06	0.1	64.20	6	64.53	64.50	-6	5,681	-0.10%
2022/09/05	1.1	63.86	12.9	64.39	64.50	-11.8	5,657	-0.21%
2022/09/02	1	62.40	0	0.00	62.10	1	5,585	0.02%
2022/09/01	3	62.63	7.5	63.03	63.10	-4.5	5,556	-0.08%
2022/08/31	4	63.50	0	0.00	63.60	4	5,551	0.07%
2022/08/30	2	64.10	6	64.32	64.10	-4	5,518	-0.07%
2022/08/29	3.1	63.15	11	63.45	63.30	-7.9	5,527	-0.14%
2022/08/24	2	63.85	1.5	63.75	63.60	0.5	5,601	0.01%
2022/08/23	0	0.00	5.4	64.32	64.20	-5.4	5,806	-0.09%
2022/08/22	1.3	64.01	7.4	63.95	64.20	-6.1	5,821	-0.10%
2022/08/19	0	63.60	1	63.40	63.00	-1	5,807	-0.02%
2022/08/18	0.1	63.10	0	0.00	63.00	0.1	5,827	0.00%
2022/08/17	0	0.00	2.7	62.68	62.80	-2.7	5,857	-0.05%
2022/08/16	2.1	62.30	0	0.00	62.20	2.1	5,858	0.04%
2022/08/15	17.1	63.17	2.1	63.35	63.00	15.1	5,812	0.26%
2022/08/12	4.8	64.99	6	64.83	64.50	-1.2	5,768	-0.02%
2022/08/11	2.5	63.77	0.2	63.70	63.70	2.2	5,763	0.04%
2022/08/10	0.5	63.32	3.2	63.13	63.00	-2.6	5,813	-0.05%
2022/08/09	1.1	62.72	3	62.77	62.70	-1.9	5,867	-0.03%
2022/08/05	4.1	62.03	1	61.90	62.00	3.1	6,189	0.05%
2022/08/04	3	62.90	0	0.00	63.00	3	6,211	0.05%
2022/08/03	0	0.00	1.3	63.00	63.10	-1.3	6,229	-0.02%
2022/08/02	2	62.60	5.3	62.60	63.00	-3.3	6,251	-0.05%
2022/08/01	0.1	62.50	0	0.00	62.30	0.1	6,214	0.00%
2022/07/29	1	62.30	1	62.50	62.20	0	6,215	0.00%
2022/07/28	2	61.65	3.3	61.99	62.30	-1.3	6,139	-0.02%
2022/07/27	0	0.00	1	61.30	61.60	-1	6,113	-0.02%
2022/07/26	6	60.90	2.5	61.28	60.80	3.5	6,119	0.06%
2022/07/25	0	0.00	2.1	61.40	61.60	-2.1	6,160	-0.03%
2022/07/22	4.7	60.52	3.5	60.77	60.90	1.2	6,252	0.02%
2022/07/21	3.4	60.11	1.4	59.71	60.50	2	6,216	0.03%
2022/07/20	1	58.90	5.2	59.20	59.40	-4.2	6,235	-0.07%
2022/07/19	1	58.60	1	58.60	58.80	0	6,289	0.00%
2022/07/18	2	58.50	0.5	58.63	58.70	1.5	6,313	0.02%
2022/07/15	2	58.85	0	0.00	58.70	2	6,324	0.03%
2022/07/14	0	0.00	1	59.40	59.20	-1	6,450	-0.02%
2022/07/13	1	58.20	3	57.93	57.70	-2	6,420	-0.03%
2022/07/12	2	56.35	1	56.80	56.70	1	6,400	0.02%
2022/07/11	3	57.27	1	57.50	57.40	2	6,416	0.03%
2022/07/08	3	56.43	2.8	57.47	57.40	0.3	6,420	0.00%
2022/07/07	0	0.00	6.2	56.33	56.70	-6.2	6,437	-0.10%
2022/07/06	2.1	55.43	1	55.70	55.10	1.1	6,481	0.02%
2022/07/05	5	56.20	3.6	56.48	56.40	1.4	6,465	0.02%
2022/07/04	4.4	56.15	2	57.40	55.70	2.4	6,456	0.04%
2022/07/01	7.2	57.43	4.1	57.34	57.10	3.1	6,479	0.05%
2022/06/30	22.6	58.48	3.6	58.02	57.00	19	6,414	0.30%
2022/06/29	8	67.03	0.3	67.50	66.80	7.7	6,015	0.13%
2022/06/28	1	68.20	2	68.79	68.20	-1	5,905	-0.02%
2022/06/24	1.2	68.26	3	68.30	68.50	-1.8	5,877	-0.03%
2022/06/23	0	68.00	0	0.00	67.50	0	5,895	0.00%
2022/06/22	0.1	68.50	1	69.30	68.20	-0.9	5,915	-0.02%
2022/06/21	2	69.10	8	69.48	69.10	-6	6,024	-0.10%
2022/06/20	0.1	69.20	1	69.00	68.30	-0.9	6,034	-0.01%
2022/06/17	1.2	68.67	8	69.81	69.90	-6.8	6,074	-0.11%
2022/06/16	1	69.50	2.2	69.53	68.80	-1.2	6,000	-0.02%
2022/06/15	0	0.00	50	68.72	68.80	-50	6,342	-0.79%
2022/06/14	0	0.00	3	68.77	68.60	-3	6,481	-0.05%
2022/06/13	0	0.00	5.1	68.80	68.70	-5.1	6,625	-0.08%
2022/06/10	0.1	68.90	0	69.20	68.70	0.1	6,724	0.00%
2022/06/07	1	69.20	0	0.00	69.20	1	7,129	0.01%
2022/06/06	1	68.90	0	0.00	69.50	1	7,135	0.01%
2022/06/02	3	68.97	2	69.20	68.90	1	7,250	0.01%
2022/06/01	6.1	69.20	10.1	69.40	69.20	-4	7,348	-0.05%
2022/05/31	0	0.00	1.2	69.51	69.60	-1.2	7,348	-0.02%
2022/05/30	1.1	68.03	3.1	68.29	68.30	-2	7,147	-0.03%
2022/05/27	0	0.00	1.1	66.99	67.00	-1.1	7,128	-0.02%
2022/05/26	1.1	65.95	0.3	66.27	65.90	0.8	7,201	0.01%
2022/05/25	1.2	65.92	1	65.60	65.90	0.2	7,231	0.00%
2022/05/23	0	0.00	0.4	65.80	65.30	-0.4	7,278	-0.01%
2022/05/20	0.1	65.75	3.4	65.51	65.30	-3.3	7,296	-0.04%
2022/05/19	0.1	65.27	0.5	65.04	64.70	-0.4	7,274	0.00%
2022/05/18	3	65.13	1.4	65.48	65.20	1.6	7,214	0.02%
2022/05/17	15	64.69	0	0.00	64.50	15	7,177	0.21%
2022/05/16	2	64.50	0	64.70	64.20	2	7,123	0.03%
2022/05/13	8.5	64.79	16	64.89	64.60	-7.5	7,048	-0.11%
2022/05/12	3.1	67.72	8	67.84	67.70	-4.9	6,802	-0.07%
2022/05/11	2.1	68.76	1.1	68.62	68.50	1.1	6,716	0.02%
2022/05/10	0.1	69.70	0	0.00	69.70	0.1	6,755	0.00%
2022/05/09	0	0.00	1	69.60	69.40	-1	6,795	-0.01%
2022/05/06	1	70.10	0	0.00	70.60	1	6,771	0.01%
2022/05/05	4	70.60	5	70.74	70.90	-1	6,821	-0.01%
2022/05/04	0	0.00	2	70.50	70.50	-2	6,845	-0.03%
2022/05/03	0	0.00	1.1	70.31	70.40	-1.1	6,908	-0.02%
2022/04/29	4.1	69.81	4	70.15	70.30	0.1	6,988	0.00%
2022/04/28	7.1	69.19	4	69.00	69.40	3.1	7,031	0.04%
2022/04/27	4.1	69.88	6	69.98	69.90	-1.9	6,982	-0.03%
2022/04/26	11	71.30	12	71.42	71.30	-1	7,134	-0.01%
2022/04/25	9.1	70.23	0.2	70.50	70.50	8.8	7,315	0.12%
2022/04/22	0.1	71.00	5	71.64	72.00	-4.9	7,200	-0.07%
2022/04/21	0	0.00	5.5	71.67	71.90	-5.5	7,147	-0.08%
2022/04/20	0.1	71.40	16.1	71.12	70.70	-16	7,091	-0.22%
2022/04/19	3.1	70.07	0	0.00	70.00	3.1	6,993	0.04%
2022/04/18	1.1	70.50	10.1	69.61	70.50	-9	7,016	-0.13%
2022/04/15	4.1	70.38	40	70.45	70.30	-35.9	7,000	-0.51%
2022/04/14	0	0.00	2	71.50	71.50	-2	6,987	-0.03%
2022/04/13	0	0.00	1	71.20	71.50	-1	7,074	-0.01%
2022/04/12	0.2	71.10	3.1	71.29	71.00	-2.8	7,071	-0.04%
2022/04/11	0.2	71.00	1	71.20	70.80	-0.8	7,046	-0.01%
2022/04/08	0.2	71.60	0	0.00	71.60	0.2	7,041	0.00%
2022/04/07	0.1	71.10	7	71.23	71.10	-7	7,028	-0.10%
2022/04/06	1.1	71.50	10	71.50	71.60	-9	6,920	-0.13%
2022/04/01	1	72.50	20	71.85	72.50	-19	6,933	-0.27%
2022/03/31	5	72.18	0	0.00	72.40	5	6,919	0.07%
2022/03/30	0.1	72.60	3	72.70	72.70	-2.9	6,873	-0.04%
2022/03/29	0.1	72.80	26	72.61	72.80	-25.9	6,864	-0.38%
2022/03/28	1.1	72.62	25.2	72.80	72.80	-24.2	6,831	-0.35%
2022/03/25	1	73.60	0	0.00	73.60	1	6,816	0.01%
2022/03/24	6	73.22	19	73.19	73.60	-13	6,793	-0.19%
2022/03/23	0	0.00	1.1	72.88	73.00	-1.1	6,702	-0.02%
2022/03/22	0	0.00	5.1	72.22	72.80	-5.1	6,628	-0.08%
2022/03/21	4.1	72.07	5	72.06	71.90	-0.9	6,518	-0.01%
2022/03/18	0	0.00	0.1	72.40	72.80	-0.1	6,492	0.00%
2022/03/17	0	0.00	9	72.83	72.90	-9	6,112	-0.15%
2022/03/16	0.2	71.70	11.1	71.72	72.10	-10.9	5,956	-0.18%
2022/03/15	9	71.07	4	71.00	71.60	5	5,852	0.09%
2022/03/14	7.1	71.24	11	71.28	71.60	-3.9	5,755	-0.07%
2022/03/11	1.1	70.22	36.5	70.56	70.40	-35.4	5,584	-0.63%
2022/03/10	1	69.50	0	0.00	69.60	1	5,413	0.02%
2022/03/09	0	0.00	1	68.70	68.90	-1	5,413	-0.02%
2022/03/08	0	0.00	13	68.40	68.60	-13	5,452	-0.24%
2022/03/07	10	67.71	6.1	67.72	67.60	3.9	5,354	0.07%
2022/03/04	13	69.59	5	69.70	69.70	8	5,362	0.15%
2022/03/03	0	0.00	13	70.16	70.20	-13	5,392	-0.24%
2022/03/02	3	69.90	0	0.00	69.90	3	5,409	0.06%
2022/03/01	0	0.00	4	70.50	70.30	-4	5,422	-0.07%
2022/02/25	6.1	68.82	13	68.97	69.10	-7	5,328	-0.13%
2022/02/24	9	68.87	0.1	69.00	69.00	8.9	5,286	0.17%
2022/02/22	3.4	69.34	5	69.20	69.60	-1.6	5,238	-0.03%
2022/02/21	0.1	70.00	29	70.00	70.10	-29	5,236	-0.55%
2022/02/18	0.1	70.00	2	69.90	70.10	-1.9	5,306	-0.04%
2022/02/17	0	0.00	30	70.30	70.30	-30	5,349	-0.56%
2022/02/16	6	69.50	0	0.00	69.80	6	5,368	0.11%
2022/02/14	1.4	69.86	3	69.50	69.60	-1.6	5,494	-0.03%
2022/02/11	0	0.00	2	70.60	70.60	-2	5,513	-0.04%
2022/02/10	1	70.60	0	0.00	70.80	1	5,540	0.02%
2022/02/09	4	70.03	6	70.20	70.80	-2	5,515	-0.04%
2022/02/08	2.2	69.59	2	69.60	69.70	0.2	5,456	0.00%
2022/02/07	3	69.27	4	69.33	69.60	-1	5,471	-0.02%
2022/01/26	2	69.55	1	69.59	69.30	1	5,489	0.02%
2022/01/25	7.6	70.07	13.5	69.59	69.90	-5.9	5,829	-0.10%
2022/01/24	13.3	70.64	18.2	70.20	70.80	-4.9	5,792	-0.08%
2022/01/21	1	70.00	1	70.40	70.40	0	5,745	0.00%
2022/01/20	3.1	70.50	0	0.00	70.90	3.1	5,651	0.05%
2022/01/19	37	70.50	16.5	70.85	71.00	20.5	5,613	0.37%
2022/01/18	0	0.00	13.7	70.28	70.40	-13.7	5,451	-0.25%
2022/01/17	3	68.97	0	0.00	69.00	3	5,157	0.06%
2022/01/14	8	69.08	0	0.00	69.00	8	5,171	0.15%
2022/01/13	7	69.31	5	69.50	69.30	2	5,198	0.04%
2022/01/12	5	69.00	3	69.03	69.30	2	5,218	0.04%
2022/01/11	0	0.00	63	69.00	69.10	-63	5,242	-1.20%
2022/01/10	2	68.50	0.1	68.60	68.80	1.9	5,236	0.04%
2022/01/07	1	69.28	3	69.10	69.10	-2	5,255	-0.04%
2022/01/06	2	68.90	4	68.93	69.30	-2	5,247	-0.04%
2022/01/05	1	68.60	2	68.90	68.90	-1	5,207	-0.02%
2022/01/04	4.4	68.26	0	0.00	68.30	4.4	5,251	0.08%
2022/01/03	1	68.80	1	69.20	68.90	0	5,199	0.00%
2021/12/30	3	69.10	6	69.10	69.10	-3	5,216	-0.06%
2021/12/29	4	69.20	2	69.40	69.30	2	5,230	0.04%
2021/12/28	0	68.80	2.1	69.33	69.40	-2.1	5,246	-0.04%
2021/12/27	0	0.00	8.3	68.91	69.00	-8.3	5,221	-0.16%
2021/12/24	1	68.50	2	68.60	68.70	-1	5,246	-0.02%
2021/12/23	1	68.60	12	68.60	68.70	-11	5,275	-0.21%
2021/12/22	3	68.47	2	68.55	68.50	1	5,294	0.02%
2021/12/21	0	0.00	1	68.60	68.70	-1	5,306	-0.02%
2021/12/17	0	0.00	19.4	68.08	68.20	-19.4	5,402	-0.36%
2021/12/16	0.7	67.90	5	67.80	67.90	-4.3	5,404	-0.08%
2021/12/15	0	0.00	1	67.50	67.70	-1	5,462	-0.02%
2021/12/14	5.1	67.21	7	67.57	67.50	-1.9	5,527	-0.04%
2021/12/13	2	67.45	0	0.00	67.40	2	5,502	0.04%
2021/12/10	4	67.93	9	68.21	67.90	-5	5,489	-0.09%
2021/12/09	5.1	67.56	23	67.82	68.00	-17.9	5,482	-0.33%
2021/12/08	3.1	66.80	8	67.04	67.10	-5	5,438	-0.09%
2021/12/07	0	0.00	1	66.80	66.80	-1	5,387	-0.02%
2021/12/03	2	66.31	2	66.50	66.40	0	5,382	0.00%
2021/12/02	7.2	66.52	11	66.70	66.40	-3.8	5,331	-0.07%
2021/12/01	1	67.00	0	0.00	66.90	1	5,259	0.02%
2021/11/30	7	67.27	0	0.00	66.60	7	5,250	0.13%
2021/11/29	1.1	67.10	0	0.00	67.00	1.1	5,112	0.02%
2021/11/26	3.4	67.48	3	67.37	67.30	0.4	5,111	0.01%
2021/11/25	4	67.65	0	0.00	67.80	4	5,201	0.08%
2021/11/23	2.1	68.20	5	68.40	68.30	-2.9	5,190	-0.06%
2021/11/22	6	68.32	1.2	68.50	68.20	4.8	5,195	0.09%
2021/11/19	0.1	68.10	12	68.10	68.10	-12	5,249	-0.23%
2021/11/18	0	0.00	2.2	68.30	68.30	-2.2	5,245	-0.04%
2021/11/17	0.1	68.24	0	0.00	68.00	0.1	5,224	0.00%
2021/11/16	0.1	68.30	0	0.00	68.40	0.1	5,203	0.00%
2021/11/15	10	68.09	1	68.10	68.00	9	5,251	0.17%
2021/11/12	28	67.07	4	67.53	67.70	24	5,276	0.46%
2021/11/11	18.2	67.78	2.2	68.01	67.90	15.9	5,244	0.30%
2021/11/10	7	68.40	3	68.60	68.40	4	5,304	0.08%
2021/11/09	14	68.45	5.2	68.63	69.00	8.8	5,375	0.16%
2021/11/08	13.1	68.29	1	68.20	68.50	12.1	5,461	0.22%
2021/11/05	3.2	68.67	7	68.60	69.00	-3.9	5,496	-0.07%
2021/11/04	5	69.10	4.5	69.27	69.30	0.5	5,483	0.01%
2021/11/03	12.1	69.57	2	69.50	69.50	10.1	5,504	0.18%
2021/11/02	18.3	69.57	23.6	69.78	69.30	-5.3	5,477	-0.10%
2021/11/01	1	67.50	8	67.75	68.10	-7	5,329	-0.13%
2021/10/28	0	0.00	1	67.80	67.90	-1	5,340	-0.02%
2021/10/27	7.1	67.51	0	0.00	67.70	7.1	5,372	0.13%
2021/10/26	0	0.00	6	67.37	67.90	-6	5,448	-0.11%
2021/10/25	2	67.10	11	67.10	67.10	-9	5,456	-0.16%
2021/10/22	1	67.40	5.4	67.25	67.40	-4.4	5,540	-0.08%
2021/10/21	12	67.43	0	0.00	67.40	12	5,629	0.21%
2021/10/20	0.4	68.00	52.7	67.89	67.80	-52.3	5,599	-0.93%
2021/10/19	0	0.00	45	68.00	67.90	-45	5,613	-0.80%
2021/10/15	15	67.41	2	67.70	67.70	13	5,681	0.23%
2021/10/14	12	67.51	0	0.00	67.40	12	5,724	0.21%
2021/10/13	0	0.00	5	67.78	67.80	-5	5,744	-0.09%
2021/10/12	3	67.50	7	67.57	67.70	-4	5,787	-0.07%
2021/10/08	2	67.00	13.3	66.98	66.80	-11.3	5,786	-0.19%
2021/10/07	100	67.00	10.2	67.09	66.80	89.8	5,886	1.53%
2021/10/06	4	66.03	0	0.00	66.50	4	6,001	0.07%
2021/10/05	2.1	66.25	12	65.75	66.40	-10	6,142	-0.16%
2021/10/04	1	66.80	5	66.32	66.10	-4	6,293	-0.06%
2021/09/30	0	0.00	9.6	66.31	67.00	-9.6	6,337	-0.15%
2021/09/29	6	65.45	4	65.63	65.80	2	6,376	0.03%
2021/09/28	12	66.77	2.1	66.90	66.50	9.9	6,517	0.15%
2021/09/27	6	67.28	6	67.10	67.20	0	6,647	0.00%
2021/09/24	6.2	67.38	1.2	67.37	67.10	5	6,925	0.07%
2021/09/23	0	0.00	13.5	66.01	66.10	-13.5	7,370	-0.18%
2021/09/22	3	64.57	8	64.99	65.60	-5	7,624	-0.07%
2021/09/17	2	65.10	3	65.10	64.70	-1	7,717	-0.01%
2021/09/16	6	64.90	0	0.00	64.90	6	7,809	0.08%
2021/09/15	3	64.67	0	0.00	64.60	3	7,936	0.04%
2021/09/14	2	64.60	0	0.00	64.50	2	8,037	0.02%
2021/09/13	2.2	64.82	0	0.00	65.20	2.2	8,176	0.03%
2021/09/10	1	64.50	1	65.00	65.00	0	8,303	0.00%
2021/09/09	2.1	63.96	0	0.00	64.20	2.1	8,495	0.02%
2021/09/08	4	64.53	3	64.90	64.40	1	8,506	0.01%
2021/09/07	2	64.95	1	64.90	65.10	1	8,576	0.01%
2021/09/06	4.1	65.38	1	65.30	65.30	3.1	8,622	0.04%
2021/09/03	6	64.95	10.4	64.82	65.30	-4.4	8,711	-0.05%
2021/09/02	2	64.85	1	64.70	64.50	1	8,730	0.01%
2021/09/01	2.2	64.72	0	0.00	64.90	2.2	8,760	0.02%
2021/08/31	0.1	64.80	0	0.00	64.80	0.1	8,750	0.00%
2021/08/30	14	64.50	2	64.50	64.60	12	8,683	0.14%
2021/08/27	7.2	64.54	0	0.00	64.70	7.2	8,706	0.08%
2021/08/26	1	64.70	0	0.00	64.60	1	8,732	0.01%
2021/08/25	5.2	64.55	0	0.00	64.30	5.2	8,778	0.06%
2021/08/24	0.2	65.10	1	64.90	64.90	-0.8	8,764	-0.01%
2021/08/23	0.3	64.70	0	0.00	64.50	0.3	8,846	0.00%
2021/08/20	1	64.40	0	0.00	64.20	1	8,974	0.01%
2021/08/19	1	64.20	6	64.12	64.50	-5	9,122	-0.05%
2021/08/18	6.1	64.08	1	63.80	64.10	5.1	9,144	0.06%
2021/08/17	4.5	64.41	13.1	64.29	64.50	-8.6	9,221	-0.09%
2021/08/16	11.3	64.84	66	64.73	64.50	-54.7	9,212	-0.59%
2021/08/13	11.1	65.89	10	65.70	65.70	1.1	9,230	0.01%
2021/08/12	6	66.92	0	0.00	66.60	6	9,300	0.06%
2021/08/11	0	0.00	3	67.83	67.80	-3	9,333	-0.03%
2021/08/10	0	0.00	12	67.49	68.00	-12	9,357	-0.13%
2021/08/09	10	67.52	9	67.62	67.50	1	9,527	0.01%
2021/08/06	6	68.62	0	0.00	68.30	6	9,564	0.06%
2021/08/05	12	68.59	58.3	67.98	68.80	-46.3	9,788	-0.47%
2021/08/04	40.3	66.94	2	67.05	67.20	38.3	10,213	0.37%
2021/08/03	1	66.90	0	0.00	67.10	1	10,434	0.01%
2021/08/02	3.3	67.05	0	0.00	67.10	3.3	10,492	0.03%
2021/07/30	15.1	66.93	1.4	67.29	67.30	13.7	10,571	0.13%
2021/07/29	3	67.63	0	0.00	67.60	3	10,767	0.03%
2021/07/28	2	67.25	2	67.85	67.80	0	10,891	0.00%
2021/07/27	2	67.30	22	67.43	68.00	-20	11,112	-0.18%
2021/07/26	2.1	66.90	0	0.00	66.90	2.1	11,257	0.02%
2021/07/23	15.1	66.86	5.5	66.86	66.80	9.6	11,392	0.08%
2021/07/22	13	67.26	10	67.20	67.10	3	11,465	0.03%
2021/07/21	6	67.18	31	67.20	67.20	-25	11,550	-0.22%
2021/07/20	11.1	67.44	2	67.35	67.20	9.1	11,656	0.08%
2021/07/19	12.5	67.62	7	67.59	67.90	5.5	11,774	0.05%
2021/07/16	0	0.00	1	68.00	68.00	-1	12,296	-0.01%
2021/07/15	7.4	67.98	0	0.00	67.90	7.4	12,418	0.06%
2021/07/14	9	67.59	0	0.00	67.80	9	12,453	0.07%
2021/07/13	18	67.78	2	68.00	68.00	16	12,488	0.13%
2021/07/12	11.3	67.04	4	66.93	66.90	7.3	12,472	0.06%
2021/07/09	47.4	67.58	4	67.70	67.60	43.4	12,388	0.35%
2021/07/08	23	68.20	1	68.60	68.10	22	12,472	0.18%
2021/07/07	6.1	68.12	6	68.10	68.30	0.1	12,569	0.00%
2021/07/06	2.1	68.36	4	68.38	68.30	-1.9	12,718	-0.01%
2021/07/05	8	67.91	0	0.00	68.70	8	12,813	0.06%
2021/07/02	16.1	67.93	6	67.90	68.00	10.1	12,858	0.08%
2021/07/01	50.3	68.30	7	68.47	68.30	43.3	12,921	0.33%
2021/06/30	16.4	68.84	2.1	68.83	68.80	14.3	12,878	0.11%
2021/06/29	14.1	73.67	44	73.73	73.70	-29.9	12,478	-0.24%
2021/06/28	5	74.04	5	73.90	74.00	0	12,325	0.00%
2021/06/25	2	74.50	0	0.00	74.50	2	12,356	0.02%
2021/06/24	7	74.71	2	75.00	74.50	5	12,490	0.04%
2021/06/23	31.1	74.50	1.2	74.51	74.60	30	13,119	0.23%
2021/06/22	4	74.33	1.3	74.32	74.30	2.8	13,325	0.02%
2021/06/21	51	73.92	14	73.80	74.40	37	13,359	0.28%
2021/06/18	2	74.50	2.7	74.54	74.70	-0.7	13,457	-0.01%
2021/06/17	0	0.00	4	73.75	74.00	-4	13,494	-0.03%
2021/06/16	0	0.00	4	73.68	73.80	-4	13,793	-0.03%
2021/06/15	0	0.00	3	72.77	73.00	-3	14,090	-0.02%
2021/06/11	4	72.43	8	72.54	72.30	-4	14,259	-0.03%
2021/06/10	5	73.12	0.4	73.10	73.00	4.6	14,363	0.03%
2021/06/09	6	72.82	0.1	73.40	72.70	5.9	14,498	0.04%
2021/06/08	0	0.00	4	73.42	73.50	-4	14,816	-0.03%
2021/06/07	3	73.37	1	72.50	72.90	2	15,404	0.01%
2021/06/04	5	73.48	0	0.00	73.40	5	15,470	0.03%
2021/06/03	1	73.50	7	73.67	73.50	-6	15,584	-0.04%
2021/06/02	2	73.20	8	73.81	73.60	-6	15,739	-0.04%
2021/06/01	3	73.50	25	73.54	73.80	-22	15,892	-0.14%
2021/05/31	2.1	73.20	18	73.33	73.50	-15.9	15,999	-0.10%
2021/05/28	1	73.30	2.2	73.20	73.20	-1.2	16,099	-0.01%
2021/05/27	2	72.95	1.3	73.15	73.20	0.7	16,226	0.00%
2021/05/26	1	73.20	32	73.18	73.30	-31	16,505	-0.19%
2021/05/25	4	72.70	4	72.88	72.90	0	16,687	0.00%
2021/05/24	2	72.65	13	72.44	72.70	-11	16,815	-0.07%
2021/05/21	4	72.68	0	0.00	72.50	4	16,964	0.02%
2021/05/20	4	72.08	4	72.20	72.10	0	17,089	0.00%
2021/05/19	4	71.48	6	71.20	71.50	-2	17,153	-0.01%
2021/05/18	5	69.84	11	69.99	70.20	-6	17,358	-0.03%
2021/05/17	0.4	68.53	6.3	68.33	68.40	-5.9	17,964	-0.03%
2021/05/14	2	70.65	16	70.33	70.60	-14	17,941	-0.08%
2021/05/13	5.3	70.38	2	70.25	70.10	3.3	18,054	0.02%
2021/05/12	4	70.55	29	71.26	71.10	-25	17,959	-0.14%
2021/05/11	8	69.85	7	69.90	69.30	1	17,558	0.01%
2021/05/10	3	70.70	1	70.70	70.60	2	17,580	0.01%
2021/05/07	7.5	70.88	0	0.00	71.10	7.5	18,197	0.04%
2021/05/06	24.3	70.52	1	70.10	69.70	23.3	19,274	0.12%
2021/05/05	3.1	71.36	12.1	71.32	70.80	-9	19,804	-0.05%
2021/05/04	8	71.07	18.5	71.36	71.50	-10.6	20,037	-0.05%
2021/05/03	5.5	72.73	9	72.30	72.20	-3.5	20,055	-0.02%
2021/04/29	2.2	73.72	8.1	74.00	73.60	-5.9	20,347	-0.03%
2021/04/28	3	73.60	0	0.00	73.60	3	20,672	0.01%
2021/04/27	13.1	73.20	7	73.30	73.30	6.1	21,355	0.03%
2021/04/26	6	73.67	4.1	73.97	73.60	2	21,679	0.01%
2021/04/23	2.4	74.27	6.2	74.12	73.90	-3.8	22,419	-0.02%
2021/04/22	21	74.77	14	74.49	74.10	7	24,604	0.03%
2021/04/21	2	74.10	3	74.13	74.30	-1	25,484	0.00%
2021/04/20	12.1	73.64	2	73.60	74.00	10.1	26,144	0.04%
2021/04/19	9	73.79	18	73.70	73.80	-9	26,288	-0.03%
2021/04/15	20	73.05	1	73.10	73.00	19	26,429	0.07%
2021/04/14	9.3	72.89	17.3	72.64	73.20	-8	26,434	-0.03%
2021/04/13	37.3	72.77	9	72.78	72.50	28.3	26,365	0.11%
2021/04/12	21.4	72.94	4	72.73	72.70	17.4	26,479	0.07%
2021/04/09	42	73.77	12	73.43	73.30	30	26,461	0.11%
2021/04/08	17	73.62	5	73.72	73.60	12	26,327	0.05%
2021/04/07	18.2	72.85	0.1	73.00	72.80	18.1	26,181	0.07%
2021/04/06	25.1	73.48	3	73.33	73.00	22.1	26,030	0.08%
2021/04/01	6	73.65	0	0.00	73.50	6	25,829	0.02%
2021/03/31	16.5	74.06	1	73.90	74.10	15.5	25,726	0.06%
2021/03/30	3	73.57	26	73.59	73.70	-23	25,623	-0.09%
2021/03/29	13.1	73.65	14.1	73.58	73.60	-1	25,510	0.00%
2021/03/26	78.3	73.78	32	73.93	73.80	46.3	25,357	0.18%
2021/03/25	4.1	75.03	15	75.03	75.70	-10.9	24,820	-0.04%
2021/03/24	14	74.29	5.4	74.04	74.20	8.6	24,692	0.03%
2021/03/23	16.3	73.75	13.1	73.59	74.00	3.2	24,594	0.01%
2021/03/22	11.5	74.15	12	74.20	74.00	-0.6	24,491	0.00%
2021/03/19	12.1	74.28	34	74.56	75.00	-22	24,545	-0.09%
2021/03/18	27.4	74.15	24.2	74.49	74.30	3.2	24,358	0.01%
2021/03/17	5.7	72.53	13	72.62	72.30	-7.3	24,366	-0.03%
2021/03/16	18	71.79	1	72.00	71.50	17	24,370	0.07%
2021/03/15	31.4	71.18	4.1	71.18	71.50	27.3	24,405	0.11%
2021/03/12	20.3	71.21	14.2	71.31	71.40	6.1	24,426	0.02%
2021/03/11	23.3	71.45	16.3	71.59	72.00	7	24,483	0.03%
2021/03/10	5.2	74.11	16	74.05	73.90	-10.8	23,998	-0.05%
2021/03/09	14.1	72.95	0.5	73.22	72.80	13.6	23,975	0.06%
2021/03/08	5.2	73.80	4	73.60	73.20	1.2	23,979	0.01%
2021/03/05	6	73.72	2	73.70	73.50	4	23,936	0.02%
2021/03/04	17.1	74.60	1	74.50	74.30	16.1	23,982	0.07%
2021/03/03	7.2	74.69	9	74.81	75.50	-1.8	23,918	-0.01%
2021/03/02	16.2	74.46	4.1	74.10	73.90	12.1	23,861	0.05%
2021/02/26	24.3	74.79	0.5	75.40	74.60	23.8	23,754	0.10%
2021/02/25	14.2	76.34	4	76.05	75.90	10.2	23,456	0.04%
2021/02/24	19.6	76.30	24	75.99	76.00	-4.4	23,325	-0.02%
2021/02/23	18.2	75.03	3	75.10	75.10	15.2	23,270	0.07%
2021/02/22	6.5	75.96	8	75.94	75.80	-1.5	23,118	-0.01%
2021/02/19	11	75.48	3	75.90	76.10	8	22,985	0.03%
2021/02/18	13.1	75.31	2	75.65	75.40	11.1	22,853	0.05%
2021/02/17	20.3	75.72	14	75.79	75.20	6.3	22,678	0.03%
2021/02/05	41	78.67	19	78.44	78.40	22	22,274	0.10%
2021/02/04	5	78.54	0.2	78.20	78.90	4.8	22,157	0.02%
2021/02/03	10.1	78.20	7	78.19	78.20	3.1	22,161	0.01%
2021/02/02	7	78.56	1	79.00	78.10	6	22,341	0.03%
2021/02/01	12.1	77.66	19	78.12	78.00	-6.9	22,368	-0.03%
2021/01/29	44.4	80.91	42	81.24	78.40	2.4	22,106	0.01%
2021/01/28	61	82.12	72.5	82.73	81.50	-11.5	21,406	-0.05%
2021/01/27	37	80.44	46.5	80.31	81.10	-9.5	20,213	-0.05%
2021/01/26	29.4	78.50	16.2	78.84	77.70	13.2	19,412	0.07%
2021/01/25	3	77.70	31	77.64	78.00	-28	19,027	-0.15%
2021/01/22	64.5	76.36	19	76.89	77.60	45.5	18,789	0.24%
2021/01/21	24.4	77.28	36.3	77.04	77.00	-11.9	18,280	-0.06%
2021/01/20	58.2	76.78	63	77.19	76.00	-4.8	17,816	-0.03%
2021/01/19	24.8	78.95	9	79.18	79.00	15.8	17,029	0.09%
2021/01/18	68	78.85	48	79.27	79.00	20	16,570	0.12%
2021/01/15	237.5	81.67	136.4	81.69	80.40	101.1	15,678	0.65%	大買/大賣/鉅額交易
2021/01/14	26.1	75.64	108	76.66	77.90	-82	13,423	-0.61%	大賣/
2021/01/13	114	69.95	83	70.08	70.90	31	12,034	0.26%	大買/
2021/01/12	6	67.75	8	67.64	67.50	-2	11,175	-0.02%
2021/01/11	1	67.00	22.3	67.25	67.30	-21.3	10,964	-0.19%
2021/01/08	92	66.99	3	66.97	67.40	89	10,765	0.83%
2021/01/07	3	66.80	8	66.78	66.80	-5	10,613	-0.05%
2021/01/06	6.1	67.03	12	67.02	66.70	-6	10,633	-0.06%
2021/01/05	17	67.26	11	66.80	66.80	6	10,501	0.06%
2021/01/04	16	68.13	0	0.00	68.00	16	10,269	0.16%
2020/12/31	2	67.30	2	67.25	67.30	0	10,070	0.00%
2020/12/30	6	66.93	11	66.61	67.50	-5	10,034	-0.05%
2020/12/29	13	67.50	30	67.50	67.10	-17	9,957	-0.17%
2020/12/28	5	68.10	11	68.10	68.00	-6	9,906	-0.06%
2020/12/25	35	67.34	43	67.59	67.80	-8	9,956	-0.08%
2020/12/24	7	66.76	0	0.00	66.80	7	9,924	0.07%
2020/12/23	9	66.31	7	66.54	66.80	2	9,889	0.02%
2020/12/22	3	66.60	15	66.44	66.20	-12	9,905	-0.12%
2020/12/21	17	65.75	12	65.73	66.20	5	9,896	0.05%
2020/12/18	42	67.09	15	67.60	66.70	27	9,762	0.28%
2020/12/17	14	67.74	9	67.93	67.90	5	9,618	0.05%
2020/12/16	0	0.00	2	68.15	68.50	-2	9,602	-0.02%
2020/12/15	21	68.24	12	68.06	67.30	9	9,669	0.09%
2020/12/14	19	70.12	33	70.22	69.60	-14	9,443	-0.15%
2020/12/11	69	70.27	82	70.53	69.90	-13	9,331	-0.14%
2020/12/10	48	69.10	55	69.28	69.40	-7	8,938	-0.08%
2020/12/09	55	69.11	49	69.06	69.40	6	8,781	0.07%
2020/12/08	8.1	68.53	17	68.59	68.40	-8.9	8,606	-0.10%
2020/12/07	43.1	68.25	87	68.12	68.80	-43.9	8,455	-0.52%
2020/12/04	27	66.46	17	66.59	66.60	10	8,094	0.12%
2020/12/03	14	66.37	10.4	66.30	66.10	3.6	8,018	0.04%
2020/12/02	1	65.50	12.2	66.18	66.40	-11.2	7,971	-0.14%
2020/12/01	12	65.18	43.4	65.12	65.50	-31.4	7,857	-0.40%
2020/11/30	71.1	66.28	52	67.00	65.30	19.1	7,741	0.25%
2020/11/27	19	66.57	26	66.65	66.50	-7	7,551	-0.09%
2020/11/26	18	66.14	12.2	66.19	66.50	5.8	7,521	0.08%
2020/11/25	17	65.82	2	66.15	65.90	15	7,510	0.20%
2020/11/24	20	66.10	7	66.17	66.20	13	7,477	0.17%
2020/11/23	14	65.89	2	66.10	65.90	12	7,358	0.16%
2020/11/20	20	65.88	39.1	65.71	65.60	-19.1	7,246	-0.26%
2020/11/19	20	65.00	12	65.17	65.00	8	7,129	0.11%
2020/11/18	22	65.05	28	65.10	65.30	-6	7,205	-0.08%
2020/11/17	8	64.86	52	64.90	65.00	-44	7,243	-0.61%
2020/11/16	50	64.97	59.2	64.95	65.00	-9.2	7,368	-0.12%
2020/11/13	53	63.85	63	63.85	64.10	-10	7,365	-0.14%
2020/11/12	4	62.30	0	0.00	62.30	4	7,281	0.05%
2020/11/11	1	61.80	31.8	61.92	62.50	-30.8	7,841	-0.39%
2020/11/10	19.2	60.38	29	60.29	60.30	-9.9	8,501	-0.12%
2020/11/09	33	60.93	7	60.49	60.90	26	8,160	0.32%
2020/11/06	1	62.00	0	0.00	62.20	1	7,951	0.01%
2020/11/05	0.4	62.30	0	0.00	62.30	0.4	8,012	0.00%
2020/11/03	1	62.50	0.2	62.50	62.40	0.8	8,181	0.01%
2020/11/02	2	61.50	4.1	61.63	62.20	-2.1	8,331	-0.03%
2020/10/30	1	61.70	0	0.00	61.50	1	8,537	0.01%
2020/10/29	32	61.80	21	61.90	61.90	11	8,543	0.13%
2020/10/28	1	62.20	10	62.40	62.30	-9	8,639	-0.10%
2020/10/27	52	62.04	0	0.00	62.50	52	8,706	0.60%
2020/10/26	15	62.20	2	62.20	62.30	13	8,767	0.15%
2020/10/23	3	62.30	0	0.00	62.40	3	8,830	0.03%
2020/10/22	5	62.26	0	0.00	62.30	5	8,865	0.06%
2020/10/21	4	63.08	0	0.00	62.80	4	8,820	0.05%
2020/10/19	5	63.60	1	64.00	63.50	4	8,992	0.04%
2020/10/16	6.1	63.30	1	63.30	63.10	5.1	9,136	0.06%
2020/10/15	11	63.60	1	63.00	63.10	10	9,382	0.11%
2020/10/14	1	64.50	2	64.40	63.70	-1	9,365	-0.01%
2020/10/13	2	63.90	3	63.90	64.20	-1	9,314	-0.01%
2020/10/12	0	0.00	2	63.80	64.10	-2	9,380	-0.02%
2020/10/08	3	63.73	0	0.00	64.00	3	9,392	0.03%
2020/10/07	1	63.60	4	63.60	63.40	-3	9,439	-0.03%
2020/10/06	1	63.60	6.8	63.83	63.80	-5.8	9,513	-0.06%
2020/10/05	2	63.70	0	0.00	63.20	2	9,602	0.02%
2020/09/30	0	0.00	31	63.89	63.80	-31	9,703	-0.32%
2020/09/29	0	0.00	1	63.10	62.90	-1	9,763	-0.01%
2020/09/28	0	0.00	3	61.97	62.20	-3	9,840	-0.03%
2020/09/25	6	61.08	4	61.53	61.30	2	9,978	0.02%
2020/09/24	5	61.80	2	61.85	61.50	3	10,068	0.03%
2020/09/23	1	62.70	1	63.60	63.00	0	10,071	0.00%
2020/09/22	1	63.70	3	63.40	63.20	-2	10,826	-0.02%
2020/09/21	1	64.50	1	65.00	64.20	0	11,198	0.00%
2020/09/18	4	64.73	6	64.60	65.60	-2	11,465	-0.02%
2020/09/17	20	64.15	1	64.10	63.90	19	11,566	0.16%
2020/09/16	1	64.20	0.2	64.30	64.00	0.8	11,769	0.01%
2020/09/15	1	64.10	0	0.00	63.90	1	11,987	0.01%
2020/09/14	2	63.65	0	0.00	63.80	2	12,033	0.02%
2020/09/11	1	62.80	0	0.00	62.80	1	12,060	0.01%
2020/09/10	31.4	62.81	0	0.00	62.80	31.4	12,134	0.26%
2020/09/09	2.1	62.81	31	62.50	63.20	-29	12,278	-0.24%
2020/09/08	1	62.80	0	63.10	63.10	1	12,530	0.01%
2020/09/07	3	62.90	0	0.00	62.90	3	12,889	0.02%
2020/09/04	2	62.95	1	63.20	63.60	1	12,959	0.01%
2020/09/03	2	63.75	1	64.00	63.70	1	13,012	0.01%
2020/09/02	23	63.71	0	0.00	63.70	23	13,103	0.18%
2020/09/01	4	63.40	0	0.00	63.50	4	13,101	0.03%
2020/08/31	1	62.80	1	62.70	62.50	0	13,183	0.00%
2020/08/28	3	62.70	1	63.30	62.90	2	13,242	0.02%
2020/08/27	1	63.50	0	0.00	63.90	1	13,210	0.01%
2020/08/26	2	63.35	0	0.00	63.60	2	13,311	0.02%
2020/08/25	82.6	63.84	0	0.00	63.80	82.6	13,476	0.61%
2020/08/24	3	63.20	1	63.90	63.30	2	13,484	0.01%
2020/08/21	2	64.75	5	64.60	64.40	-3	13,382	-0.02%
2020/08/20	4	64.05	33	63.65	64.00	-29	13,352	-0.22%
2020/08/19	21	67.54	17	66.91	66.60	4	13,179	0.03%
2020/08/18	4	67.85	8	68.00	67.70	-4	13,092	-0.03%
2020/08/17	15	69.23	8.4	69.19	69.10	6.6	13,050	0.05%
2020/08/14	16	65.93	62	65.94	66.70	-46	12,536	-0.37%
2020/08/12	1	62.00	0	0.00	62.10	1	11,973	0.01%
2020/08/11	3	63.00	0	0.00	62.00	3	12,059	0.02%
2020/08/10	6	63.63	46	63.58	63.60	-40	12,418	-0.32%
2020/08/07	10	63.95	30	63.60	63.60	-20	12,421	-0.16%
2020/08/06	0	0.00	17	63.82	64.00	-17	12,425	-0.14%
2020/08/05	3	63.83	4	63.58	63.40	-1	12,453	-0.01%
2020/08/04	1	62.30	13	63.80	63.80	-12	12,389	-0.10%
2020/08/03	1	62.10	2	62.10	62.10	-1	12,256	-0.01%
2020/07/31	4	61.65	0	0.00	61.70	4	12,209	0.03%
2020/07/30	0.1	61.30	2	60.80	61.30	-1.9	12,140	-0.02%
2020/07/29	6	60.10	2	60.00	60.10	4	12,083	0.03%
2020/07/28	20	61.00	8	61.60	60.60	12	12,092	0.10%
2020/07/27	0.1	60.50	2	61.20	60.40	-1.9	12,154	-0.02%
2020/07/24	5.2	61.77	1	61.00	61.20	4.2	12,241	0.03%
2020/07/23	10	62.00	1	62.50	62.20	9	12,237	0.07%
2020/07/22	2	61.90	3	61.93	61.90	-1	12,201	-0.01%
2020/07/21	15.1	61.15	10	61.30	61.20	5.1	12,219	0.04%
2020/07/20	61	61.83	18	61.69	61.50	43	12,115	0.35%
2020/07/17	9	64.18	0.2	64.10	64.00	8.9	11,970	0.07%
2020/07/16	1	64.40	0	0.00	64.10	1	12,076	0.01%
2020/07/15	34.2	64.19	0	0.00	63.90	34.2	12,107	0.28%
2020/07/14	24	65.11	0	0.00	64.70	24	12,193	0.20%
2020/07/13	20	64.45	9	64.44	64.80	11	12,260	0.09%
2020/07/10	20.3	64.20	3	64.10	63.70	17.3	12,339	0.14%
2020/07/09	20.1	64.93	2.4	64.80	64.80	17.7	12,411	0.14%
2020/07/08	6.3	65.19	11	65.14	65.10	-4.8	12,351	-0.04%
2020/07/07	27.1	65.31	1	65.50	65.60	26.1	12,272	0.21%
2020/07/06	0	0.00	11	66.55	66.50	-11	12,140	-0.09%
2020/07/03	0	0.00	3	66.00	66.10	-3	12,122	-0.02%
2020/07/02	6	65.17	2	65.25	65.30	4	12,087	0.03%
2020/07/01	4	64.48	3	64.50	64.50	1	12,103	0.01%
2020/06/30	41	64.29	18	64.15	64.00	23	12,039	0.19%
2020/06/29	44.1	69.83	4	70.15	69.80	40.1	11,418	0.35%
2020/06/24	5	69.90	8	70.19	70.10	-3	11,148	-0.03%
2020/06/23	8	70.38	10	70.30	70.00	-2	11,187	-0.02%
2020/06/22	20	70.00	12	69.77	70.10	8	10,980	0.07%
2020/06/19	15	68.60	0	0.00	68.80	15	10,829	0.14%
2020/06/18	0	0.00	6	68.82	68.90	-6	10,687	-0.06%
2020/06/17	1	68.00	0	0.00	68.60	1	10,682	0.01%
2020/06/16	8	68.76	0	0.00	68.60	8	10,759	0.07%
2020/06/15	13	68.21	1	67.80	67.80	12	10,819	0.11%
2020/06/12	8	68.81	33	68.45	69.10	-25	10,733	-0.23%
2020/06/11	6	68.27	7	69.71	67.80	-1	10,583	-0.01%
2020/06/10	1	66.90	1	66.90	67.00	0	10,270	0.00%
2020/06/09	1	66.10	3	66.23	66.00	-2	10,382	-0.02%
2020/06/08	0	0.00	11	66.63	66.80	-11	10,395	-0.11%
2020/06/05	1	66.10	0	0.00	66.30	1	10,372	0.01%
2020/06/04	0	0.00	1	66.40	66.40	-1	10,458	-0.01%
2020/06/03	0	0.00	1	66.50	66.10	-1	10,478	-0.01%
2020/06/02	2	65.05	5.3	65.10	65.10	-3.3	10,380	-0.03%
2020/06/01	12	64.94	50	64.40	64.20	-38	10,357	-0.37%
2020/05/29	0	0.00	2	62.35	64.50	-2	10,339	-0.02%
2020/05/28	3	61.70	0	0.00	61.50	3	10,282	0.03%
2020/05/27	0	0.00	0.7	62.00	62.00	-0.7	10,402	-0.01%
2020/05/26	4	62.05	0	0.00	62.00	4	10,471	0.04%
2020/05/25	4.1	61.48	0	0.00	61.50	4.1	10,386	0.04%
2020/05/22	31	60.44	0	0.00	60.70	31	10,385	0.30%
2020/05/21	0.3	61.00	0	0.00	60.60	0.3	10,324	0.00%
2020/05/20	1	61.30	0	0.00	61.00	1	10,203	0.01%
2020/05/19	2	61.60	2.2	61.41	61.10	-0.2	10,136	0.00%
2020/05/15	34.8	62.18	1	62.80	62.60	33.8	9,872	0.34%
2020/05/14	2	65.85	11.6	66.38	66.00	-9.6	9,435	-0.10%
2020/05/13	0	0.00	1	66.30	66.50	-1	9,364	-0.01%
2020/05/12	0	0.00	16	65.90	66.00	-16	9,318	-0.17%
2020/05/11	0	0.00	1	67.20	66.90	-1	9,223	-0.01%
2020/05/08	0	0.00	6	66.10	66.30	-6	9,157	-0.07%
2020/05/07	0	0.00	1	65.50	65.30	-1	9,155	-0.01%
2020/05/06	0	0.00	0.3	65.10	65.00	-0.3	9,143	0.00%
2020/05/04	0	0.00	1	65.10	64.90	-1	9,171	-0.01%
2020/04/30	5.4	65.91	0	0.00	66.10	5.4	9,167	0.06%
2020/04/29	2	65.90	7	66.24	65.50	-5	9,145	-0.05%
2020/04/28	0	0.00	2	65.85	65.90	-2	9,085	-0.02%
2020/04/27	3	65.70	3	65.83	65.40	0	9,228	0.00%
2020/04/24	5	64.56	0	0.00	64.70	5	9,151	0.05%
2020/04/23	0	0.00	2	64.15	64.40	-2	9,083	-0.02%
2020/04/22	0.4	63.20	0.3	63.20	63.10	0.1	8,999	0.00%
2020/04/21	4	63.78	13	63.71	63.20	-9	8,908	-0.10%
2020/04/20	0	0.00	20	64.90	64.40	-20	8,809	-0.23%
2020/04/17	1	65.30	13	65.85	65.10	-12	8,824	-0.14%
2020/04/16	1	64.70	2	64.35	65.00	-1	8,673	-0.01%
2020/04/15	22	64.52	22.4	64.81	64.80	-0.4	8,597	-0.01%
2020/04/14	0	0.00	3	63.40	63.70	-3	8,529	-0.04%
2020/04/13	0	0.00	3	62.30	62.00	-3	8,480	-0.04%
2020/04/09	4	62.93	1	63.60	61.80	3	8,497	0.04%
2020/04/08	2	62.10	20	62.80	62.50	-18	8,461	-0.21%
2020/04/07	2	62.30	9	62.34	61.80	-7	8,374	-0.08%
2020/04/06	18	61.34	14	60.99	61.60	4	8,244	0.05%
2020/04/01	16	58.54	15	58.83	58.40	1	8,028	0.01%
2020/03/31	4	58.85	14.8	59.72	58.00	-10.8	7,929	-0.14%
2020/03/30	2	59.15	20	59.49	59.30	-18	7,705	-0.23%
2020/03/27	4	59.80	30	60.29	60.10	-26	7,575	-0.34%
2020/03/26	6	55.20	7	56.16	55.10	-1	7,245	-0.01%
2020/03/25	11	55.09	6	55.25	54.90	5	7,265	0.07%
2020/03/24	0	0.00	1	52.10	51.90	-1	7,242	-0.01%
2020/03/23	0	0.00	1	50.20	48.20	-1	7,341	-0.01%
2020/03/20	1	50.40	6	51.92	51.80	-5	7,335	-0.07%
2020/03/19	4.1	47.95	3	47.87	48.10	1.1	7,245	0.02%
2020/03/18	11	51.12	0	0.00	50.30	11	7,137	0.15%
2020/03/17	3	50.93	4	51.10	50.70	-1	7,143	-0.01%
2020/03/16	0.2	53.00	3	53.70	52.60	-2.8	7,083	-0.04%
2020/03/13	21.2	53.09	1	55.50	55.30	20.2	7,017	0.29%
2020/03/12	5.1	57.71	6	57.27	56.80	-0.9	6,839	-0.01%
2020/03/11	40	60.08	1	59.90	59.40	39	6,756	0.58%
2020/03/10	0	0.00	23	59.87	60.30	-23	6,727	-0.34%
2020/03/09	3	59.93	0	0.00	61.30	3	6,612	0.05%
2020/03/06	20	61.20	1	61.50	61.30	19	6,580	0.29%
2020/03/05	0	0.00	20	62.90	62.90	-20	6,605	-0.30%
2020/03/03	20	61.20	1	61.10	61.00	19	6,584	0.29%
2020/03/02	2	60.60	1	61.20	60.30	1	6,503	0.02%
2020/02/27	0.1	62.70	4	63.60	62.70	-4	6,430	-0.06%
2020/02/26	0.3	64.20	0	0.00	64.20	0.3	6,378	0.00%
2020/02/25	0.1	64.70	0	0.00	64.70	0.1	6,416	0.00%
2020/02/24	0.1	64.50	0	0.00	64.50	0.1	6,523	0.00%
2020/02/19	0	0.00	3	66.87	66.70	-3	6,893	-0.04%
2020/02/18	21	64.51	20	65.50	66.00	1	6,983	0.01%
2020/02/17	1	65.00	1	65.50	65.80	0	7,238	0.00%
2020/02/13	3	65.80	0	0.00	65.40	3	8,226	0.04%
2020/02/12	2.2	65.22	0	0.00	65.30	2.2	8,661	0.03%
2020/02/11	0	0.00	1	65.40	65.50	-1	9,655	-0.01%
2020/02/10	1.3	64.01	0	0.00	64.70	1.3	9,654	0.01%
2020/02/07	0.1	65.40	4	65.30	65.30	-4	9,618	-0.04%
2020/02/06	1	66.00	4.6	66.47	66.60	-3.6	9,648	-0.04%
2020/02/05	2	64.55	6	64.82	64.80	-4	9,685	-0.04%
2020/02/04	2.5	65.08	5	65.10	64.80	-2.5	9,735	-0.03%
2020/02/03	1.1	61.12	11	63.68	63.90	-10	9,818	-0.10%
2020/01/31	1.1	64.08	0	0.00	63.60	1.1	9,843	0.01%
2020/01/30	14.1	62.96	4	62.70	62.80	10.1	9,970	0.10%
2020/01/20	4	68.10	2	68.00	68.00	2	9,796	0.02%
2020/01/17	10	68.00	4	67.98	67.90	6	9,809	0.06%
2020/01/16	1	67.90	0	0.00	68.00	1	9,812	0.01%
2020/01/15	1	68.30	3	68.80	68.20	-2	9,888	-0.02%
2020/01/13	2	69.10	0	0.00	69.20	2	9,978	0.02%
2020/01/10	12	66.99	0	0.00	67.00	12	10,257	0.12%
2020/01/09	12	67.86	0	0.00	67.40	12	10,402	0.12%
2020/01/03	0	0.00	1	68.70	68.20	-1	10,280	-0.01%
2020/01/02	0	0.00	1	68.30	68.60	-1	10,267	-0.01%
2019/12/30	1	69.00	0	0.00	68.80	1	10,280	0.01%
2019/12/27	0	0.00	2	69.45	69.40	-2	10,289	-0.02%
2019/12/24	0	0.00	5	69.90	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	0	0.00	1	70.30	70.10	-1	10,393	-0.01%
2019/12/18	0	0.00	22	70.75	71.10	-22	10,264	-0.21%
2019/12/17	0	0.00	3.8	69.29	69.80	-3.8	10,110	-0.04%
2019/12/16	1	69.90	0.4	68.70	68.70	0.6	10,061	0.01%
2019/12/13	0	0.00	7	68.70	68.80	-7	10,081	-0.07%
2019/12/12	5	69.32	9	69.56	69.00	-4	10,022	-0.04%
2019/12/11	1	68.00	0	0.00	68.70	1	9,921	0.01%
2019/12/10	1	68.00	1	68.70	68.90	0	9,860	0.00%
2019/12/06	0	0.00	1	69.20	69.00	-1	9,834	-0.01%
2019/12/05	3	69.07	1	69.20	68.80	2	9,812	0.02%
2019/12/04	1	68.80	4	68.70	69.00	-3	9,768	-0.03%
2019/12/03	0	0.00	2	68.90	69.10	-2	9,735	-0.02%
2019/12/02	5	67.40	41	67.35	67.50	-36	9,595	-0.38%
2019/11/29	5	68.10	3	68.07	68.00	2	9,533	0.02%
2019/11/28	3	69.37	4	69.30	69.50	-1	9,419	-0.01%
2019/11/27	11	69.80	10	69.66	69.70	1	9,548	0.01%
2019/11/26	8	70.36	2	70.45	70.20	6	9,489	0.06%
2019/11/25	3	70.17	8	70.05	69.90	-5	9,335	-0.05%
2019/11/22	8	70.91	2	70.95	70.80	6	9,321	0.06%
2019/11/21	2	71.35	30	70.95	71.30	-28	9,256	-0.30%
2019/11/20	6	71.03	14	71.23	71.00	-8	9,097	-0.09%
2019/11/19	7	70.46	18	70.59	70.70	-11	8,977	-0.12%
2019/11/18	9	70.08	13	69.87	70.00	-4	8,747	-0.05%
2019/11/15	5	70.00	2	69.40	69.80	3	8,659	0.03%
2019/11/14	0	0.00	23	69.79	70.00	-23	8,545	-0.27%
2019/11/13	11	69.83	48	69.78	70.00	-37	8,312	-0.45%
2019/11/12	29	68.10	31	68.26	68.60	-2	7,853	-0.03%
2019/11/11	17	66.98	94	66.99	66.70	-77	7,394	-1.04%
2019/11/08	13	65.75	92.2	66.26	67.30	-79.2	7,023	-1.13%
2019/11/07	0	0.00	6	60.80	61.20	-6	6,158	-0.10%
2019/11/06	6	60.77	6	60.83	61.30	0	6,163	0.00%
2019/11/04	1	60.90	2.1	60.85	61.10	-1.1	6,224	-0.02%
2019/11/01	3	59.63	3	60.10	60.20	0	6,196	0.00%
2019/10/31	4	59.20	9	59.32	59.30	-5	6,190	-0.08%
2019/10/30	6.1	60.45	5	60.84	60.40	1.1	6,095	0.02%
2019/10/29	1	60.80	2	60.60	60.70	-1	6,217	-0.02%
2019/10/28	0	0.00	6	59.87	59.80	-6	6,159	-0.10%
2019/10/25	1	59.20	3	59.60	59.60	-2	6,204	-0.03%
2019/10/24	0	0.00	2	59.05	59.30	-2	6,228	-0.03%
2019/10/23	10	59.30	4	59.03	59.20	6	6,267	0.10%
2019/10/22	23	58.63	1	59.10	58.50	22	6,216	0.35%
2019/10/21	54	58.05	3	58.23	58.30	51	6,157	0.83%
2019/10/18	20	58.54	8	58.64	58.00	12	6,074	0.20%
2019/10/17	4	56.78	2	56.45	57.30	2	5,714	0.04%
2019/10/16	51	55.26	0.2	55.20	55.50	50.8	5,511	0.92%
2019/10/15	0	0.00	3	55.07	55.10	-3	5,528	-0.05%
2019/10/14	0	0.00	3	55.13	55.00	-3	5,583	-0.05%
2019/10/09	2.2	54.54	0	0.00	54.00	2.2	5,533	0.04%
2019/10/08	3	55.47	1	55.70	55.10	2	5,520	0.04%
2019/10/07	0	0.00	1	55.40	55.50	-1	5,520	-0.02%
2019/10/03	0	0.00	1	54.30	54.60	-1	5,499	-0.02%
2019/10/02	0	0.00	5	55.00	54.90	-5	5,516	-0.09%
2019/10/01	3	54.20	0	0.00	54.80	3	5,504	0.05%
2019/09/24	1.2	54.55	0	0.00	55.00	1.2	5,499	0.02%
2019/09/19	0	0.00	14	54.60	54.60	-14	5,456	-0.26%
2019/09/18	2	54.55	9	54.31	54.70	-7	5,436	-0.13%
2019/09/17	1	53.60	3	53.83	53.90	-2	5,345	-0.04%
2019/09/11	1	53.30	0	0.00	53.00	1	5,504	0.02%
2019/09/03	11	52.20	1	52.40	51.90	10	5,541	0.18%
2019/09/02	0	0.00	5	52.48	52.20	-5	5,567	-0.09%
2019/08/23	0.1	50.80	0	0.00	50.70	0.1	5,469	0.00%
2019/08/21	10	51.30	0	0.00	51.30	10	5,627	0.18%
2019/08/12	2	50.50	0	0.00	50.60	2	5,493	0.04%
2019/08/08	7.1	48.12	0	0.00	48.00	7.1	5,414	0.13%
2019/08/07	4	48.11	1	48.30	48.00	3	5,477	0.05%
2019/08/06	1	47.00	0	0.00	47.70	1	5,537	0.02%
2019/08/05	2.2	48.68	1	48.30	48.45	1.2	5,533	0.02%
2019/08/02	7.1	49.73	0	0.00	49.70	7.1	5,541	0.13%
2019/08/01	3.1	51.06	1	50.70	50.80	2.1	5,735	0.04%
2019/07/31	0.1	51.50	1	51.20	50.90	-0.9	6,001	-0.01%
2019/07/30	2	56.80	0	0.00	56.00	2	5,782	0.03%
2019/07/29	2	57.15	0	0.00	57.00	2	5,768	0.03%
2019/07/22	0	0.00	3	55.60	55.80	-3	5,704	-0.05%
2019/07/19	0	0.00	7	55.69	55.60	-7	5,719	-0.12%
2019/07/16	0	0.00	2	56.00	56.30	-2	5,932	-0.03%
2019/07/15	1	54.90	0	0.00	55.00	1	6,042	0.02%
2019/07/12	4	55.08	0	0.00	55.00	4	6,297	0.06%
2019/07/11	0.1	55.50	4	55.40	55.50	-3.9	6,804	-0.06%
2019/07/09	0.4	54.50	0	0.00	54.50	0.4	7,637	0.01%
2019/07/08	15	55.00	1	55.20	55.10	14	7,647	0.18%
2019/07/05	0	0.00	1	55.00	55.10	-1	7,660	-0.01%
2019/07/02	0	0.00	1	54.50	54.60	-1	7,808	-0.01%
2019/06/28	0	0.00	1	53.70	53.70	-1	7,830	-0.01%
2019/06/25	0	0.00	2	54.05	53.70	-2	7,976	-0.03%
2019/06/20	2	53.50	0	0.00	54.10	2	7,932	0.03%
2019/06/19	0	0.00	4	53.10	53.40	-4	7,889	-0.05%
2019/06/18	1	52.20	3	52.40	52.20	-2	7,844	-0.03%
2019/06/13	0	0.00	4	51.70	51.50	-4	7,969	-0.05%
2019/06/12	5	51.84	1	51.70	52.20	4	8,383	0.05%
2019/06/11	1	50.40	0	0.00	50.50	1	8,308	0.01%
2019/06/10	1	50.30	0	0.00	50.30	1	8,293	0.01%
2019/06/06	1	50.00	0	0.00	50.00	1	8,306	0.01%
2019/06/05	1	51.00	2	51.05	51.00	-1	8,423	-0.01%
2019/06/04	1	50.70	0	0.00	50.70	1	8,466	0.01%
2019/05/31	1	51.00	5	51.50	51.50	-4	8,517	-0.05%
2019/05/30	0	0.00	3	51.07	51.10	-3	8,440	-0.04%
2019/05/29	1	49.60	1	49.35	49.40	0	8,432	0.00%
2019/05/27	1.1	50.52	0	0.00	50.60	1.1	8,375	0.01%
2019/05/23	1	50.20	10	50.10	50.10	-9	8,582	-0.10%
2019/05/22	0	0.00	1	50.50	50.50	-1	8,627	-0.01%
2019/05/21	1	50.60	0	0.00	50.40	1	8,804	0.01%
2019/05/17	1	49.95	17	50.41	49.95	-16	8,864	-0.18%
2019/05/16	6	50.05	142	50.10	49.95	-136	8,820	-1.54%	大賣/鉅額交易
2019/05/15	0	0.00	1	50.90	50.90	-1	8,787	-0.01%
2019/05/14	7	50.47	0	0.00	50.80	7	8,743	0.08%
2019/05/13	1	51.20	12	51.12	51.70	-11	8,680	-0.13%
2019/05/10	7.1	51.75	1	51.50	51.70	6.1	8,645	0.07%
2019/05/09	25.2	51.66	5	51.64	52.00	20.2	8,585	0.24%
2019/05/08	5	54.08	1	53.80	53.50	4	8,315	0.05%
2019/05/07	1	57.50	1	57.70	57.20	0	8,026	0.00%
2019/05/06	5	57.38	2	57.60	57.00	3	8,125	0.04%
2019/05/03	0	0.00	2	58.60	59.40	-2	7,979	-0.03%
2019/05/02	10	58.38	0	0.00	58.60	10	7,931	0.13%
2019/04/30	0	0.00	0.4	58.40	58.30	-0.4	7,912	-0.01%
2019/04/26	31	59.12	0	0.00	58.80	31	7,833	0.40%
2019/04/25	2	59.10	0	0.00	59.20	2	7,834	0.03%
2019/04/24	6	60.03	20	59.80	59.40	-14	7,862	-0.18%
2019/04/23	2	58.70	0	0.00	59.10	2	7,782	0.03%
2019/04/22	3	59.20	4	59.00	58.90	-1	7,733	-0.01%
2019/04/19	65	60.40	4	60.23	60.10	61	7,713	0.79%
2019/04/18	45	62.10	6	62.47	60.90	39	7,671	0.51%
2019/04/17	18	62.52	20	62.53	61.10	-2	7,539	-0.03%
2019/04/16	39	59.06	24	60.07	60.90	15	7,192	0.21%
2019/04/15	11	54.58	4	55.38	55.50	7	6,540	0.11%
2019/04/12	10	53.70	0	0.00	53.80	10	6,451	0.15%
2019/04/11	16	53.68	0	0.00	53.60	16	6,445	0.25%
2019/04/10	1	54.00	0	0.00	54.20	1	6,413	0.02%
2019/04/09	0	0.00	13	53.58	54.30	-13	6,410	-0.20%
2019/04/08	0	0.00	2	53.30	53.30	-2	6,352	-0.03%
2019/04/03	3	52.67	0	0.00	52.70	3	6,299	0.05%
2019/04/02	10	53.00	0	0.00	53.00	10	6,261	0.16%
2019/04/01	1	53.10	0	0.00	53.00	1	6,228	0.02%
2019/03/29	3	53.10	8	53.16	53.30	-5	6,099	-0.08%
2019/03/27	0	0.00	1	52.50	52.50	-1	6,037	-0.02%
2019/03/25	0	0.00	0.5	51.70	51.40	-0.5	5,977	-0.01%
2019/03/22	0	0.00	2	52.10	52.10	-2	5,960	-0.03%
2019/03/20	1	51.80	3	51.80	52.10	-2	5,968	-0.03%
2019/03/18	2	51.55	0	0.00	51.90	2	5,967	0.03%
2019/03/15	5	51.80	0	0.00	52.40	5	5,896	0.08%
2019/03/14	8	54.34	1	54.30	54.20	7	5,474	0.13%
2019/03/13	3	54.83	1.4	54.77	54.90	1.6	5,595	0.03%
2019/03/12	0	0.00	1	54.90	54.90	-1	5,551	-0.02%
2019/03/11	3	53.80	2	54.00	53.90	1	5,506	0.02%
2019/03/08	0	0.00	1	52.50	52.50	-1	5,387	-0.02%
2019/03/07	1	52.20	1	52.70	52.40	0	5,432	0.00%
2019/03/06	10	52.20	0	0.00	52.40	10	5,427	0.18%
2019/03/05	1	51.60	0	0.00	52.30	1	5,536	0.02%
2019/03/04	6	51.77	0	0.00	51.80	6	5,537	0.11%
2019/02/27	8	52.51	1	52.40	52.80	7	5,499	0.13%
2019/02/26	17	53.22	1	53.40	53.00	16	5,490	0.29%
2019/02/25	0	0.00	1	53.50	53.70	-1	5,416	-0.02%
2019/02/22	2	52.65	1	53.00	52.90	1	5,346	0.02%
2019/02/21	0	0.00	2	52.75	52.50	-2	5,238	-0.04%
2019/02/20	3	52.53	3	52.70	52.50	0	5,169	0.00%
2019/02/19	0	0.00	1	51.90	51.50	-1	5,040	-0.02%
2019/02/18	3	51.50	4	51.45	51.20	-1	5,006	-0.02%
2019/02/15	3	50.80	1	50.80	50.80	2	4,996	0.04%
2019/02/14	0	0.00	2.6	50.95	50.60	-2.6	5,132	-0.05%
2019/02/13	2	50.95	0	0.00	50.70	2	5,154	0.04%
2019/02/12	2	50.55	1	51.20	51.00	1	5,228	0.02%
2019/02/11	2	51.10	2	52.00	51.00	0	5,259	0.00%
2019/01/30	0	0.00	1	51.80	51.80	-1	5,336	-0.02%
2019/01/28	4	51.58	1	51.50	51.50	3	5,462	0.05%
2019/01/25	1	49.90	5	50.18	51.00	-4	5,457	-0.07%
2019/01/22	0	0.00	1	49.00	49.00	-1	5,401	-0.02%
2019/01/21	0	0.00	1	49.50	49.00	-1	5,495	-0.02%
2019/01/18	4	48.68	2	49.10	48.95	2	5,526	0.04%
2019/01/16	1	48.65	1	48.60	48.90	0	5,539	0.00%
2019/01/15	0	0.00	4	48.71	48.90	-4	5,593	-0.07%
2019/01/14	0.4	48.15	0	0.00	48.15	0.4	5,570	0.01%
2019/01/11	1	48.06	2	48.50	48.10	-1	5,548	-0.02%
2019/01/10	0	48.50	0	0.00	48.50	0	5,474	0.00%
2019/01/09	0	0.00	1	48.00	48.00	-1	5,422	-0.02%
2019/01/08	2	47.50	0	0.00	47.40	2	5,403	0.04%
2019/01/07	2	49.40	0	0.00	48.50	2	5,269	0.04%
2019/01/04	0	0.00	1	48.65	48.50	-1	5,286	-0.02%
2019/01/03	2	49.55	0	0.00	49.60	2	5,461	0.04%
2019/01/02	1	50.20	0	0.00	50.20	1	5,502	0.02%
2018/12/28	0	0.00	4	50.90	51.40	-4	5,510	-0.07%
2018/12/27	0	0.00	1	50.40	50.40	-1	5,535	-0.02%
2018/12/26	0	49.70	0	0.00	49.70	0	5,629	0.00%
2018/12/25	9	49.47	0	0.00	49.90	9	5,676	0.16%
2018/12/24	1	49.70	0	0.00	50.60	1	5,738	0.02%
2018/12/20	1.1	50.00	17	49.95	49.90	-16	6,148	-0.26%
2018/12/19	0	0.00	0.8	50.70	50.90	-0.8	6,290	-0.01%
2018/12/18	0	0.00	1	50.70	50.70	-1	6,314	-0.02%
2018/12/17	20	51.23	1	51.70	51.30	19	6,491	0.29%
2018/12/12	0	0.00	1	51.20	51.20	-1	6,605	-0.02%
2018/12/10	1	49.90	0	0.00	49.80	1	6,949	0.01%
2018/12/07	1	50.80	0	0.00	50.80	1	6,982	0.01%
2018/12/06	3	50.03	0	0.00	50.10	3	7,050	0.04%
2018/12/05	0	0.00	3	52.83	52.90	-3	6,990	-0.04%
2018/12/03	0	0.00	17	54.14	54.10	-17	7,168	-0.24%
2018/11/30	2	52.40	4	53.10	52.30	-2	7,220	-0.03%
2018/11/29	2	53.10	1	53.40	52.40	1	7,230	0.01%
2018/11/28	3	51.40	17	52.95	53.00	-14	7,195	-0.19%
2018/11/27	1	51.50	0	0.00	51.30	1	7,127	0.01%
2018/11/26	0	0.00	5	50.54	50.80	-5	7,191	-0.07%
2018/11/23	3.1	50.10	7	50.00	49.70	-4	7,236	-0.05%
2018/11/21	0	0.00	55	51.10	51.20	-55	7,211	-0.76%
2018/11/20	0	0.00	50	51.60	51.60	-50	7,199	-0.69%
2018/11/19	0	0.00	1	51.80	52.50	-1	7,236	-0.01%
2018/11/15	3	50.00	3	50.67	50.30	0	7,281	0.00%
2018/11/14	2	51.10	3	50.97	50.70	-1	7,347	-0.01%
2018/11/13	2	48.55	3	51.43	51.20	-1	7,356	-0.01%
2018/11/12	3	51.20	7	51.10	51.10	-4	7,337	-0.05%
2018/11/09	2	51.90	1	52.20	52.20	1	7,313	0.01%
2018/11/07	2	51.15	0	0.00	51.30	2	7,148	0.03%
2018/11/06	7.1	52.14	5	52.80	51.90	2.1	7,093	0.03%
2018/11/05	0	0.00	2	54.50	54.40	-2	7,198	-0.03%
2018/11/02	3	55.03	2	55.60	55.40	1	7,214	0.01%
2018/11/01	1	55.50	1	55.80	56.00	0	7,235	0.00%
2018/10/29	1	55.20	6	56.55	55.30	-5	7,450	-0.07%
2018/10/26	0	0.00	1	55.00	54.50	-1	7,431	-0.01%
2018/10/25	5	54.38	0	0.00	54.10	5	7,509	0.07%
2018/10/24	0	0.00	2	54.80	54.60	-2	7,636	-0.03%
2018/10/23	14	54.62	1	54.70	54.00	13	7,746	0.17%
2018/10/22	0	0.00	1	56.90	56.90	-1	7,885	-0.01%
2018/10/18	11	57.15	0	0.00	57.20	11	8,069	0.14%
2018/10/17	0	0.00	2	57.80	56.80	-2	8,128	-0.02%
2018/10/16	0	0.00	2	57.00	56.80	-2	8,138	-0.02%
2018/10/15	1	53.60	3	53.80	54.00	-2	8,170	-0.02%
2018/10/12	3	54.40	0	0.00	53.90	3	8,204	0.04%
2018/10/11	13	54.33	0	0.00	53.80	13	8,194	0.16%
2018/10/09	2	59.75	0	0.00	59.60	2	8,068	0.02%
2018/10/05	1	60.90	3	60.70	61.30	-2	8,095	-0.02%
2018/10/04	1	60.10	0	0.00	60.90	1	8,056	0.01%
2018/10/02	0	0.00	1	61.30	61.00	-1	7,960	-0.01%
2018/09/28	2	60.40	0	0.00	61.10	2	7,917	0.03%
2018/09/27	11	60.51	24	60.62	60.90	-13	7,811	-0.17%
2018/09/26	5	62.30	1	62.20	62.10	4	7,624	0.05%
2018/09/25	2	64.40	1	64.90	64.20	1	7,483	0.01%
2018/09/21	10	63.20	0	0.00	65.10	10	7,541	0.13%
2018/09/17	0	0.00	9	66.06	65.80	-9	7,730	-0.12%
2018/09/14	0	0.00	12	65.19	65.60	-12	7,751	-0.15%
2018/09/13	2	60.35	5	60.92	60.90	-3	7,565	-0.04%
2018/09/12	2	59.80	18	59.78	60.10	-16	7,568	-0.21%
2018/09/11	2	58.90	0	0.00	59.90	2	7,571	0.03%
2018/09/10	14	58.79	0	0.00	58.80	14	7,639	0.18%
2018/09/07	12	61.17	0	0.00	61.20	12	7,704	0.16%
2018/09/06	14	62.90	0	0.00	62.50	14	7,709	0.18%
2018/09/05	3	64.03	0	0.00	63.90	3	7,699	0.04%
2018/09/04	1	64.90	0	0.00	64.90	1	7,697	0.01%
2018/09/03	4	65.48	0	0.00	65.20	4	7,769	0.05%
2018/08/31	1	64.30	2	65.45	66.20	-1	7,945	-0.01%
2018/08/30	14	64.71	0	0.00	64.50	14	7,987	0.18%
2018/08/29	0	0.00	11	66.00	66.00	-11	8,020	-0.14%
2018/08/27	11	64.08	0	0.00	64.50	11	8,153	0.13%
2018/08/24	2	63.15	1	63.50	63.70	1	8,186	0.01%
2018/08/23	10	63.55	0	0.00	64.20	10	8,431	0.12%
2018/08/21	16	64.48	15	64.10	64.30	1	8,490	0.01%
2018/08/20	1	66.00	0	0.00	65.60	1	8,393	0.01%
2018/08/17	13	65.78	3	65.87	65.40	10	8,433	0.12%
2018/08/16	0	0.00	2	66.60	66.50	-2	8,397	-0.02%
2018/08/15	13	67.26	2	67.35	67.20	11	8,421	0.13%
2018/08/14	7	68.39	3	68.17	68.50	4	8,448	0.05%
2018/08/13	2	68.35	4	68.23	67.80	-2	8,510	-0.02%
2018/08/10	11	68.04	19	68.59	69.00	-8	8,628	-0.09%
2018/08/07	0	0.00	2	66.70	66.60	-2	8,454	-0.02%
2018/08/06	1	65.90	0	0.00	66.00	1	8,446	0.01%
2018/08/03	12	65.90	0	0.00	66.70	12	8,554	0.14%
2018/08/02	3	66.53	0	0.00	66.60	3	8,514	0.04%
2018/08/01	2	67.80	9	67.67	67.50	-7	8,558	-0.08%
2018/07/31	4	67.58	11	67.55	68.10	-7	8,505	-0.08%
2018/07/30	11	66.17	5	66.30	66.50	6	8,359	0.07%
2018/07/27	5	68.80	29	68.83	69.20	-24	8,238	-0.29%
2018/07/26	0	67.90	30	67.87	67.90	-30	8,051	-0.37%
2018/07/24	0	0.00	35	68.94	69.10	-35	7,906	-0.44%
2018/07/23	0	0.00	22	69.25	69.30	-22	7,861	-0.28%
2018/07/20	0	0.00	18	67.98	68.40	-18	7,839	-0.23%
2018/07/19	54	67.90	0	0.00	67.30	54	7,779	0.69%
2018/07/18	1	67.10	11	67.23	67.20	-10	7,784	-0.13%
2018/07/17	1	66.40	14	66.19	66.70	-13	7,697	-0.17%
2018/07/16	4	64.73	2	65.00	65.30	2	7,641	0.03%
2018/07/13	0	0.00	1	63.70	64.00	-1	7,622	-0.01%
2018/07/11	0	0.00	1	62.90	62.60	-1	7,681	-0.01%
2018/07/10	0	0.00	1	63.80	63.80	-1	7,740	-0.01%
2018/07/09	1	62.90	0	0.00	62.90	1	7,748	0.01%
2018/07/05	0	0.00	1	63.40	63.10	-1	7,836	-0.01%
2018/07/04	0	0.00	20	63.20	63.40	-20	7,894	-0.25%
2018/07/03	2	63.00	1	63.00	63.00	1	8,002	0.01%
2018/07/02	6	62.80	0	0.00	62.70	6	8,029	0.07%
2018/06/29	0	0.00	1	61.70	62.70	-1	7,960	-0.01%
2018/06/28	4	60.98	0	0.00	60.90	4	7,855	0.05%
2018/06/27	1	62.20	0	0.00	62.00	1	7,719	0.01%
2018/06/26	19	62.69	1	62.50	62.10	18	7,654	0.24%
2018/06/25	13	64.45	1	64.10	63.80	12	7,524	0.16%
2018/06/22	12	64.88	0	0.00	65.00	12	7,433	0.16%
2018/06/21	18	66.01	0	0.00	66.00	18	7,359	0.24%
2018/06/20	0	0.00	3	65.10	67.00	-3	7,443	-0.04%
2018/06/15	1	66.20	0.7	66.50	66.20	0.3	7,276	0.00%
2018/06/14	1	66.50	3	66.60	66.50	-2	7,127	-0.03%
2018/06/13	3	66.80	0	0.00	66.70	3	7,133	0.04%
2018/06/12	6	67.60	0	0.00	67.30	6	7,456	0.08%
2018/06/11	1	68.00	0	0.00	67.80	1	7,380	0.01%
2018/06/08	3	68.67	3.2	68.93	67.90	-0.2	7,316	0.00%
2018/06/07	12	68.00	3	68.03	67.80	9	7,122	0.13%
2018/06/06	6	68.15	2.4	68.29	68.50	3.6	7,133	0.05%
2018/06/05	2	67.05	4	66.98	67.30	-2	7,043	-0.03%
2018/06/04	1	65.70	3	66.37	66.60	-2	6,949	-0.03%
2018/06/01	3	64.90	0	0.00	64.90	3	6,869	0.04%
2018/05/31	16	64.54	0	0.00	63.30	16	6,838	0.23%
2018/05/30	2	65.05	0	0.00	65.00	2	6,577	0.03%
2018/05/29	1	66.30	1	66.50	66.00	0	6,510	0.00%
2018/05/28	1	66.10	5	65.90	66.00	-4	6,483	-0.06%
2018/05/25	10	65.90	2	66.05	66.10	8	6,495	0.12%
2018/05/24	10	65.00	0	0.00	65.00	10	6,445	0.16%
2018/05/23	12	65.09	0	0.00	65.00	12	6,377	0.19%
2018/05/21	5	64.86	3	65.00	65.00	2	6,557	0.03%
2018/05/18	25	65.11	0.5	65.40	65.00	24.5	6,557	0.37%
2018/05/16	2	66.55	0	0.00	66.60	2	6,523	0.03%
2018/05/11	14	67.04	13	67.20	67.00	1	6,863	0.01%
2018/05/10	1	68.40	0	0.00	68.60	1	6,723	0.01%
2018/05/09	1	68.70	1	69.20	68.90	0	6,771	0.00%
2018/05/08	4	70.43	1	70.70	70.00	3	6,748	0.04%
2018/05/07	21	69.38	0	0.00	69.20	21	7,033	0.30%
2018/05/04	2	69.75	0	0.00	69.80	2	7,080	0.03%
2018/05/03	1	70.70	1.2	70.46	70.70	-0.2	7,117	0.00%
2018/05/02	0	0.00	1	71.00	71.00	-1	7,220	-0.01%
2018/04/27	2	68.50	0	0.00	68.70	2	7,337	0.03%
2018/04/26	1	68.80	1	68.20	68.30	0	7,428	0.00%
2018/04/25	2	68.40	0	0.00	68.60	2	7,458	0.03%
2018/04/24	5	69.44	1	69.10	69.10	4	7,537	0.05%
2018/04/20	0	0.00	1	70.50	70.50	-1	7,670	-0.01%
2018/04/18	0	0.00	1	69.20	69.10	-1	7,853	-0.01%
2018/04/17	8	69.28	0.6	69.50	69.00	7.4	7,917	0.09%
2018/04/16	0	0.00	0.8	71.00	70.30	-0.8	7,869	-0.01%
2018/04/13	1	71.20	0	0.00	71.10	1	7,902	0.01%
2018/04/11	1.1	72.00	0	0.00	71.80	1.1	7,980	0.01%
2018/04/10	0.1	72.00	0	0.00	71.80	0.1	8,034	0.00%
2018/04/03	10	72.10	0	0.00	72.00	10	7,974	0.13%
2018/04/02	0.1	73.00	0	0.00	72.80	0.1	7,947	0.00%
2018/03/31	2	73.40	0	73.50	73.00	2	7,978	0.02%
2018/03/30	1	73.60	10	73.50	73.20	-9	8,034	-0.11%
2018/03/28	1	73.70	15	73.70	73.50	-14	7,982	-0.18%
2018/03/23	5	73.30	0	0.00	73.50	5	8,130	0.06%
2018/03/22	10	74.80	0	0.00	74.50	10	8,208	0.12%
2018/03/21	2	74.60	0	0.00	74.50	2	8,290	0.02%
2018/03/20	0	0.00	1	74.90	74.90	-1	8,420	-0.01%
2018/03/19	1	75.50	0	0.00	75.50	1	8,424	0.01%
2018/03/16	22	74.30	2	74.10	76.10	20	8,395	0.24%
2018/03/15	1	75.60	0	0.00	76.00	1	8,184	0.01%
2018/03/14	0	0.00	2	76.60	76.50	-2	8,309	-0.02%
2018/03/13	2	77.00	1	77.00	77.30	1	8,494	0.01%
2018/03/12	0	0.00	3	77.07	77.40	-3	8,568	-0.04%
2018/03/09	10	74.60	0	75.20	75.00	10	8,656	0.12%
2018/03/08	0	0.00	2	74.50	74.20	-2	8,821	-0.02%
2018/03/05	0	0.00	1	74.30	74.00	-1	9,241	-0.01%
2018/02/27	15	75.70	0	0.00	75.00	15	9,553	0.16%
2018/02/26	1	75.60	0.2	74.90	74.90	0.8	9,606	0.01%
2018/02/23	0	0.00	1	75.30	75.60	-1	9,770	-0.01%
2018/02/22	1	73.90	5	74.40	73.70	-4	9,939	-0.04%
2018/02/21	0	0.00	2	74.80	76.00	-2	9,970	-0.02%
2018/02/09	1	70.30	2	71.00	73.40	-1	10,206	-0.01%
2018/02/07	0	0.00	46	73.85	73.60	-46	10,332	-0.45%
2018/02/06	21	72.30	0	0.00	71.50	21	10,314	0.20%
2018/02/05	5	76.46	2	75.95	77.00	3	10,248	0.03%
2018/02/01	13.1	78.30	0	0.00	77.00	13.1	10,459	0.12%
2018/01/31	2	79.10	6	79.00	79.00	-4	10,408	-0.04%
2018/01/30	0	0.00	3	79.90	79.90	-3	10,369	-0.03%
2018/01/29	0	0.00	20	78.10	78.50	-20	10,080	-0.20%
2018/01/24	0	0.00	2	77.60	77.60	-2	9,969	-0.02%
2018/01/23	0	0.00	16	78.27	78.00	-16	10,000	-0.16%
2018/01/22	2	76.25	3	76.33	77.40	-1	9,954	-0.01%
2018/01/19	1	77.10	7	77.21	77.30	-6	9,898	-0.06%
2018/01/18	1	77.30	2	77.30	76.70	-1	9,823	-0.01%
2018/01/17	1	76.60	21	76.46	77.10	-20	9,719	-0.21%
2018/01/16	11	74.68	4	74.45	75.50	7	9,607	0.07%
2018/01/15	2	75.00	9	74.83	75.10	-7	9,577	-0.07%
2018/01/12	14	74.40	15	73.89	75.10	-1	9,655	-0.01%
2018/01/11	1	72.00	0	0.00	72.50	1	9,617	0.01%
2018/01/09	0	0.00	7	72.20	72.20	-7	9,658	-0.07%
2018/01/08	1	71.90	1	72.00	72.00	0	9,577	0.00%
2018/01/05	1	71.40	3.2	71.56	72.00	-2.2	9,559	-0.02%
2018/01/04	5	71.88	4	72.20	71.90	1	9,572	0.01%
2018/01/03	0	0.00	4	72.30	72.60	-4	9,580	-0.04%
2018/01/02	2	72.10	1	72.10	72.10	1	9,546	0.01%