和碩 (4938)-新光-桃園券商分點個股進出

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
96.4
漲跌
▼1.3
漲幅
-1.33%
成交量
10,609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－新光-桃園券商分點個股進出

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

新光-桃園券商分點個股進出
新光-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	2.1	95.80	2	96.55	96.40	0.1	13,249	0.00%
2024/04/30	2	97.45	3	98.17	97.70	-1	13,446	-0.01%
2024/04/29	3.1	97.84	7	98.21	98.50	-4	13,451	-0.03%
2024/04/26	0.1	97.30	6	97.40	97.00	-5.9	13,432	-0.04%
2024/04/25	1.1	94.91	0	0.00	94.70	1.1	13,407	0.01%
2024/04/24	2	96.45	2.2	96.45	96.70	-0.2	13,360	0.00%
2024/04/23	1	95.00	6.1	94.80	94.70	-5.1	13,435	-0.04%
2024/04/22	8.2	94.54	9	94.33	94.50	-0.8	13,481	-0.01%
2024/04/19	2.6	95.43	4.1	95.05	94.80	-1.5	13,453	-0.01%
2024/04/18	9	96.58	9	96.51	96.60	0	13,250	0.00%
2024/04/17	107	95.47	108	96.68	96.40	-1	13,289	-0.01%	大買/大賣/
2024/04/16	69.7	97.11	73.2	95.95	95.40	-3.5	13,217	-0.03%
2024/04/15	39	98.75	72	99.80	98.70	-33	12,982	-0.25%
2024/04/12	84.5	98.79	8.5	98.80	98.30	76	12,865	0.59%
2024/04/11	22.1	99.83	26	100.06	101.50	-3.9	12,727	-0.03%
2024/04/10	10	102.25	82	101.97	101.00	-72	12,741	-0.57%
2024/04/09	6	100.75	29.2	100.96	100.50	-23.1	12,653	-0.18%
2024/04/08	7.1	100.85	38	100.84	101.00	-30.9	12,569	-0.25%
2024/04/03	81	97.70	1	97.40	97.40	80	12,409	0.65%
2024/04/02	9	98.32	3.1	98.83	98.30	5.9	12,352	0.05%
2024/04/01	32.6	99.49	19	98.24	97.50	13.6	12,444	0.11%
2024/03/29	157.7	99.64	613.7	101.49	102.00	-456	12,305	-3.71%	大買/大賣/鉅額交易
2024/03/28	201.7	98.54	178.6	101.21	99.70	23.1	11,794	0.20%	大買/大賣/
2024/03/27	130.2	96.93	13	97.65	98.40	117.2	11,473	1.02%	大買/鉅額交易
2024/03/26	259.7	99.93	51.1	97.47	97.80	208.6	11,451	1.82%	大買/鉅額交易
2024/03/25	149.5	101.05	24	102.17	101.50	125.5	11,190	1.12%	大買/鉅額交易
2024/03/22	54.2	102.10	11	102.50	102.00	43.1	10,988	0.39%
2024/03/21	36.2	102.95	40.4	102.35	104.50	-4.2	10,738	-0.04%
2024/03/20	170.3	105.31	104.7	105.09	103.50	65.6	10,139	0.65%	大買/大賣/
2024/03/19	80.9	96.10	62	97.49	100.00	18.9	8,878	0.21%
2024/03/18	3	90.23	9	90.31	91.00	-6	8,004	-0.08%
2024/03/15	0	88.90	10	88.69	89.10	-10	7,842	-0.13%
2024/03/14	1	87.40	1	88.10	88.60	0	7,682	0.00%
2024/03/13	8.1	89.40	21.4	89.84	89.90	-13.4	7,542	-0.18%
2024/03/12	7	86.94	0	0.00	87.50	7	7,197	0.10%
2024/03/11	2	85.00	1	85.10	85.10	1	7,121	0.01%
2024/03/08	3.1	85.50	5.2	85.53	85.30	-2.2	7,116	-0.03%
2024/03/07	0.1	85.40	2	85.65	85.40	-2	7,063	-0.03%
2024/03/06	2	85.95	4.2	85.80	86.50	-2.2	6,997	-0.03%
2024/03/05	1.3	86.41	3	86.17	86.50	-1.7	7,064	-0.02%
2024/03/04	1	85.80	0	0.00	86.00	1	7,086	0.01%
2024/03/01	1	85.40	0	0.00	84.90	1	7,078	0.01%
2024/02/29	0	0.00	1	84.90	85.50	-1	7,042	-0.01%
2024/02/27	0	0.00	0.2	84.70	84.30	-0.2	6,954	0.00%
2024/02/26	0	0.00	0.5	85.61	85.60	-0.5	6,928	-0.01%
2024/02/23	4.1	86.54	12	86.38	85.90	-7.9	6,926	-0.11%
2024/02/22	5	86.26	2.3	86.49	86.60	2.7	6,984	0.04%
2024/02/21	0	0.00	2	85.60	85.90	-2	6,966	-0.03%
2024/02/20	0	0.00	4	85.27	85.50	-4	7,099	-0.06%
2024/02/19	3	84.47	4.6	84.39	84.80	-1.6	7,108	-0.02%
2024/02/16	1	83.50	5.6	83.81	84.70	-4.6	7,199	-0.06%
2024/02/15	4	83.88	6	86.00	83.70	-2	7,308	-0.03%
2024/02/05	1.1	84.41	1	84.60	84.50	0.1	7,268	0.00%
2024/02/01	0	0.00	4	83.73	84.10	-4	7,299	-0.05%
2024/01/31	3	83.13	2	82.75	82.70	1	7,276	0.01%
2024/01/30	3.1	84.05	0	0.00	83.80	3.1	7,219	0.04%
2024/01/29	2	84.65	15	83.60	84.20	-13	7,241	-0.18%
2024/01/26	2	83.65	0	0.00	83.30	2	7,212	0.03%
2024/01/25	4	84.75	2	84.45	84.20	2	7,174	0.03%
2024/01/24	73.1	86.35	42.1	86.00	86.10	31	7,126	0.43%
2024/01/23	3.2	82.73	2	82.55	83.50	1.2	6,876	0.02%
2024/01/22	2.1	83.62	1	83.80	83.00	1.1	6,794	0.02%
2024/01/19	1	81.50	3	82.40	82.60	-2	6,812	-0.03%
2024/01/18	0.3	81.00	2	80.80	80.70	-1.7	6,816	-0.02%
2024/01/17	2.3	81.09	4	80.50	80.80	-1.8	6,811	-0.03%
2024/01/16	1.1	81.54	6	81.95	81.80	-4.9	6,705	-0.07%
2024/01/15	0.2	83.00	0.2	83.00	82.40	0	6,637	0.00%
2024/01/12	1	82.90	3.1	83.03	83.00	-2.1	6,638	-0.03%
2024/01/11	1.2	82.40	0.3	82.50	82.50	1	6,663	0.01%
2024/01/10	0.4	83.20	26	82.92	82.90	-25.6	6,595	-0.39%
2024/01/08	0.5	83.71	1	83.70	83.90	-0.6	6,669	-0.01%
2024/01/05	0.1	84.00	25	83.92	83.90	-25	6,640	-0.38%
2024/01/04	3.1	84.80	6.1	84.81	84.60	-3	6,633	-0.05%
2024/01/03	5	85.70	26	85.87	85.90	-21	6,624	-0.32%
2024/01/02	0	0.00	13	87.28	87.40	-13	6,564	-0.20%
2023/12/29	1.1	85.75	3	86.70	87.30	-1.9	6,566	-0.03%
2023/12/28	10.4	88.48	11	88.32	88.20	-0.7	6,480	-0.01%
2023/12/27	3	89.17	16.6	89.46	89.50	-13.6	6,434	-0.21%
2023/12/26	2	87.85	4.3	87.91	88.00	-2.3	6,217	-0.04%
2023/12/25	1	86.40	8	86.50	86.80	-7	6,146	-0.11%
2023/12/22	5	84.94	5.6	85.37	85.80	-0.6	6,086	-0.01%
2023/12/21	2.2	85.15	7	85.26	85.90	-4.9	5,982	-0.08%
2023/12/20	9.1	85.70	7	86.00	86.50	2.1	5,833	0.04%
2023/12/19	4	85.07	1	84.90	85.00	3	5,606	0.05%
2023/12/18	1	84.50	1	85.30	85.50	0	5,517	0.00%
2023/12/15	1.2	85.20	0	0.00	84.50	1.2	5,391	0.02%
2023/12/14	3	85.40	17	85.32	85.50	-14	5,312	-0.26%
2023/12/13	13.6	83.97	6	84.05	84.80	7.6	5,223	0.14%
2023/12/12	7	82.84	1.7	82.99	83.10	5.3	5,215	0.10%
2023/12/11	6.2	82.22	6	82.23	82.50	0.2	5,183	0.00%
2023/12/08	6	81.58	2	81.55	81.70	4	5,160	0.08%
2023/12/07	1	81.30	5	81.42	81.10	-4	5,228	-0.08%
2023/12/06	2	80.95	4	81.10	81.30	-2	5,337	-0.04%
2023/12/05	1	80.70	0	0.00	80.80	1	5,343	0.02%
2023/12/04	0	0.00	2	80.80	80.90	-2	5,339	-0.04%
2023/12/01	0	0.00	1	81.00	81.30	-1	5,371	-0.02%
2023/11/30	0	80.90	0	0.00	81.20	0	5,375	0.00%
2023/11/29	11	81.73	11.7	81.66	81.70	-0.7	5,281	-0.01%
2023/11/28	0	0.00	0.5	81.00	81.10	-0.5	5,277	-0.01%
2023/11/22	1.2	81.22	2.1	80.94	81.00	-0.9	5,469	-0.02%
2023/11/21	2	81.60	5.1	81.53	81.90	-3.1	5,630	-0.06%
2023/11/20	7	81.00	8	80.97	81.10	-1	5,878	-0.02%
2023/11/17	5	80.06	5	80.34	80.80	0	5,985	0.00%
2023/11/16	0.2	79.70	2	79.75	80.00	-1.8	5,989	-0.03%
2023/11/15	4	80.10	7.4	80.10	80.00	-3.4	6,078	-0.06%
2023/11/14	1	79.40	19.7	78.93	79.50	-18.7	6,138	-0.30%
2023/11/13	1	78.18	18	77.60	77.90	-17	6,124	-0.28%
2023/11/10	0	77.50	10	78.24	78.30	-10	6,225	-0.16%
2023/11/09	0	77.85	0.4	77.90	78.00	-0.3	6,305	-0.01%
2023/11/08	2	77.95	8	78.24	78.00	-6	6,356	-0.09%
2023/11/07	2	77.85	2	77.90	78.00	0	6,421	0.00%
2023/11/06	0	0.00	2.2	77.69	77.50	-2.2	6,614	-0.03%
2023/11/03	0	76.73	0	0.00	76.70	0	6,670	0.00%
2023/11/02	0	76.90	0	0.00	77.20	0	6,767	0.00%
2023/11/01	0	0.00	3	76.53	76.90	-3	6,838	-0.04%
2023/10/31	4	75.62	0	75.80	75.40	4	6,907	0.06%
2023/10/30	0	76.45	0	0.00	76.50	0	6,963	0.00%
2023/10/27	2	76.60	0	0.00	76.60	2	7,002	0.03%
2023/10/26	0	76.10	0	0.00	76.40	0	7,180	0.00%
2023/10/24	1	76.40	2	75.80	76.80	-1	7,382	-0.01%
2023/10/23	0	75.50	1.1	75.60	75.40	-1.1	7,533	-0.01%
2023/10/20	1.1	75.47	1	75.11	76.00	0.1	7,910	0.00%
2023/10/19	8.1	76.76	0	0.00	76.60	8.1	8,293	0.10%
2023/10/18	0	76.80	5	76.90	76.90	-5	8,554	-0.06%
2023/10/17	3	78.49	12	78.52	77.00	-9	8,891	-0.10%
2023/10/16	0	0.00	9	77.79	77.60	-9	9,690	-0.09%
2023/10/13	2	77.65	7	78.79	77.90	-5	11,707	-0.04%
2023/10/12	0	0.00	2	78.65	78.90	-2	12,173	-0.02%
2023/10/11	1	78.60	5.1	78.32	78.10	-4.1	12,236	-0.03%
2023/10/06	0	77.40	1	77.50	77.60	-1	12,366	-0.01%
2023/10/05	1	77.70	1	77.30	77.70	0	12,401	0.00%
2023/10/04	11.1	75.98	0.5	76.40	76.20	10.6	12,360	0.09%
2023/10/03	0.1	77.30	0	0.00	77.40	0.1	12,355	0.00%
2023/10/02	0	76.60	3	76.80	76.60	-3	12,385	-0.02%
2023/09/28	1	76.10	0	0.00	76.60	1	12,507	0.01%
2023/09/27	0	0.00	3	75.90	76.30	-3	12,570	-0.02%
2023/09/26	4.1	76.10	3	76.20	76.00	1.1	12,860	0.01%
2023/09/25	0	76.51	0	0.00	76.70	0	13,053	0.00%
2023/09/21	0	76.40	3	76.40	76.50	-3	13,295	-0.02%
2023/09/20	1	78.00	2	77.75	77.00	-1	13,295	-0.01%
2023/09/19	1	77.80	0.5	77.92	77.20	0.5	13,334	0.00%
2023/09/18	0.3	77.62	0	0.00	77.30	0.3	13,443	0.00%
2023/09/15	0	77.80	7	77.90	78.10	-7	13,460	-0.05%
2023/09/14	1.1	77.50	5	77.68	77.50	-3.9	13,389	-0.03%
2023/09/13	1	76.50	0	0.00	76.80	1	13,514	0.01%
2023/09/12	1	76.60	5	76.72	76.70	-4	14,226	-0.03%
2023/09/11	17.3	75.52	9	75.86	74.90	8.3	14,315	0.06%
2023/09/08	1.3	77.55	0	0.00	78.10	1.3	14,255	0.01%
2023/09/07	4	77.90	1	77.60	77.70	3	14,309	0.02%
2023/09/06	2	78.10	0	0.00	77.80	2	14,359	0.01%
2023/09/05	6	77.52	5	77.28	77.70	1	14,400	0.01%
2023/09/04	2	77.30	5	77.28	77.30	-3	14,516	-0.02%
2023/09/01	1.1	77.70	0	0.00	77.70	1.1	14,570	0.01%
2023/08/31	0	78.31	4	78.60	78.00	-4	14,595	-0.03%
2023/08/30	6	78.53	7	78.69	78.50	-1	14,722	-0.01%
2023/08/29	1	78.59	3	78.10	78.30	-2	14,915	-0.01%
2023/08/28	5	78.64	3	79.13	78.70	2	14,904	0.01%
2023/08/25	11.1	78.87	3	79.30	78.90	8.1	14,987	0.05%
2023/08/24	10	79.53	18.1	79.70	80.10	-8.1	14,881	-0.05%
2023/08/23	7	78.39	121.1	78.59	78.70	-114.1	14,565	-0.78%	大賣/鉅額交易
2023/08/22	9	77.87	7	77.74	77.80	2	14,486	0.01%
2023/08/21	1	77.00	2	77.35	76.70	-1	14,343	-0.01%
2023/08/18	6	77.48	10	77.07	76.90	-4	14,225	-0.03%
2023/08/17	3	76.44	6	77.00	77.30	-3	14,094	-0.02%
2023/08/16	1	76.90	4.1	77.03	77.40	-3.1	13,978	-0.02%
2023/08/15	3	76.53	1	76.70	76.60	2	13,908	0.01%
2023/08/14	0	0.00	3	75.03	75.50	-3	13,846	-0.02%
2023/08/11	0	0.00	2	76.20	76.20	-2	13,859	-0.01%
2023/08/10	2.1	76.23	2	75.55	76.10	0.1	13,824	0.00%
2023/08/09	0	78.43	11.1	77.60	78.40	-11.1	13,609	-0.08%
2023/08/08	11.1	77.17	8	77.55	77.50	3.1	13,510	0.02%
2023/08/07	3	76.73	2	76.80	76.70	1	13,417	0.01%
2023/08/04	1	76.80	9	76.17	76.70	-8	13,310	-0.06%
2023/08/02	2.1	75.64	6.2	76.08	75.80	-4.2	13,195	-0.03%
2023/08/01	2.5	75.92	1	76.90	76.20	1.5	13,033	0.01%
2023/07/31	12.2	76.85	6	77.32	76.40	6.2	12,942	0.05%
2023/07/28	1	77.01	12	77.79	78.70	-11	12,711	-0.09%
2023/07/27	10.1	78.38	5.1	77.62	77.50	4.9	12,594	0.04%
2023/07/26	17.1	78.82	29	79.65	78.80	-11.9	12,450	-0.10%
2023/07/25	28	80.26	19.6	80.66	80.20	8.4	12,303	0.07%
2023/07/24	31.5	79.13	27.5	79.23	78.80	4	11,989	0.03%
2023/07/21	16.1	75.99	18	76.66	76.60	-1.9	11,653	-0.02%
2023/07/20	30.7	76.41	24	76.41	76.10	6.7	11,433	0.06%
2023/07/19	54.2	79.69	69.3	79.72	76.80	-15.1	11,091	-0.14%
2023/07/18	158.5	86.65	46.6	87.20	84.20	111.9	10,245	1.09%	大買/鉅額交易
2023/07/17	17	81.08	48.2	81.49	81.90	-31.2	8,199	-0.38%
2023/07/14	3	75.10	5	75.00	74.50	-2	7,719	-0.03%
2023/07/13	10.3	75.08	27	74.90	74.20	-16.7	7,601	-0.22%
2023/07/12	4	71.85	7.6	72.26	72.10	-3.6	7,436	-0.05%
2023/07/11	0.3	71.50	11.4	70.90	71.50	-11.1	7,381	-0.15%
2023/07/10	1.5	70.26	4	69.93	69.90	-2.6	7,371	-0.03%
2023/07/07	4.1	70.30	12.2	70.48	70.50	-8	7,383	-0.11%
2023/07/06	8.2	70.79	5	70.60	70.70	3.2	7,363	0.04%
2023/07/05	1.3	71.75	0	0.00	71.50	1.3	7,229	0.02%
2023/07/04	14.2	72.85	2	73.35	72.20	12.2	7,130	0.17%
2023/07/03	1.1	75.59	16	75.99	76.00	-14.9	6,909	-0.22%
2023/06/30	6.1	74.92	9	74.94	74.80	-2.9	6,771	-0.04%
2023/06/29	6.2	75.36	0	0.00	75.10	6.2	6,656	0.09%
2023/06/28	3.1	74.94	2.2	75.17	74.80	0.9	6,578	0.01%
2023/06/27	5.3	74.69	4.1	74.64	74.70	1.2	6,554	0.02%
2023/06/26	32.3	75.91	1	76.00	75.30	31.3	6,478	0.48%
2023/06/21	1	77.10	3.3	77.07	77.00	-2.3	6,359	-0.04%
2023/06/20	3.4	76.41	9.1	76.37	76.40	-5.7	6,345	-0.09%
2023/06/19	18.5	77.74	8.8	77.20	77.10	9.7	6,266	0.15%
2023/06/16	22.7	80.29	4.2	80.81	79.30	18.5	6,128	0.30%
2023/06/15	12.4	79.46	18.7	79.45	79.40	-6.3	5,369	-0.12%
2023/06/14	1	78.10	1.1	77.82	78.00	-0.1	5,251	0.00%
2023/06/13	3.2	77.63	4	78.00	78.00	-0.8	5,214	-0.02%
2023/06/12	3	77.60	2	78.00	77.60	1	5,273	0.02%
2023/06/09	3	77.83	3	77.97	78.10	0	5,217	0.00%
2023/06/08	9	77.76	2.1	77.53	77.40	6.9	5,167	0.13%
2023/06/06	5.3	77.97	3.3	77.95	77.50	2	4,999	0.04%
2023/06/05	10.3	78.07	2.3	78.03	78.00	8	4,932	0.16%
2023/06/02	3.2	77.18	7.2	76.70	77.10	-4	4,767	-0.08%
2023/06/01	0	0.00	1	75.30	75.70	-1	4,541	-0.02%
2023/05/31	0	0.00	10.1	75.41	75.30	-10.1	4,480	-0.23%
2023/05/30	3	74.93	13	75.04	75.00	-10	4,343	-0.23%
2023/05/29	4	74.60	15.2	74.70	74.70	-11.2	4,292	-0.26%
2023/05/26	1	74.60	3	74.03	74.50	-2	4,279	-0.05%
2023/05/25	7	73.29	0.2	73.50	73.60	6.8	4,183	0.16%
2023/05/24	5.1	73.09	0	0.00	73.50	5.1	4,171	0.12%
2023/05/23	5.1	73.09	0	0.00	73.10	5.1	4,149	0.12%
2023/05/22	0	0.00	1	73.10	73.40	-1	4,114	-0.02%
2023/05/19	0	0.00	13	73.09	73.20	-13	4,072	-0.32%
2023/05/18	0.1	72.30	8.2	72.43	72.40	-8.2	3,997	-0.20%
2023/05/17	1	72.20	1.4	72.03	72.30	-0.4	3,986	-0.01%
2023/05/16	0.1	71.20	5.1	70.94	71.30	-5	3,882	-0.13%
2023/05/15	1	70.20	0	0.00	70.20	1	3,872	0.03%
2023/05/12	5.1	69.54	1	69.80	69.70	4.1	3,871	0.10%
2023/05/11	1	71.00	0.5	70.70	70.70	0.5	3,826	0.01%
2023/05/10	0.1	70.00	0	0.00	70.40	0.1	3,810	0.00%
2023/05/08	0	0.00	1	70.20	70.30	-1	3,910	-0.03%
2023/05/04	0	70.00	2	70.40	70.20	-2	3,961	-0.05%
2023/05/03	0.1	70.20	0	0.00	70.20	0.1	3,972	0.00%
2023/05/02	0	0.00	1	70.50	70.50	-1	4,086	-0.02%
2023/04/27	0	0.00	1	70.00	69.60	-1	4,145	-0.02%
2023/04/26	0	0.00	2	69.60	69.70	-2	4,071	-0.05%
2023/04/25	1.2	69.00	0	0.00	69.00	1.2	3,961	0.03%
2023/04/24	0.1	69.50	0	0.00	69.70	0.1	3,855	0.00%
2023/04/21	0	0.00	1	70.30	70.10	-1	3,774	-0.03%
2023/04/19	0	69.90	0	0.00	70.20	0	3,723	0.00%
2023/04/18	0	0.00	2	70.20	70.10	-2	3,702	-0.05%
2023/04/17	0	0.00	1	70.50	70.70	-1	3,715	-0.03%
2023/04/14	0.1	70.20	0	0.00	70.20	0.1	3,662	0.00%
2023/04/13	0.1	70.20	0	0.00	70.30	0.1	3,653	0.00%
2023/04/12	1	70.30	0	0.00	70.60	1	3,635	0.03%
2023/04/10	0.1	69.80	3	69.90	69.90	-2.9	3,573	-0.08%
2023/04/06	7	70.40	4	70.38	70.50	3	3,537	0.08%
2023/03/31	2	69.80	0	0.00	69.70	2	3,480	0.06%
2023/03/29	3	69.90	7	69.73	69.90	-4	3,876	-0.10%
2023/03/28	0	0.00	1	69.80	69.50	-1	4,095	-0.02%
2023/03/24	1	69.70	3	69.70	69.90	-2	4,654	-0.04%
2023/03/23	2	69.80	0.5	69.48	69.80	1.5	4,667	0.03%
2023/03/22	0	0.00	1	69.40	69.40	-1	4,691	-0.02%
2023/03/21	0	0.00	2.5	69.14	69.30	-2.5	4,771	-0.05%
2023/03/20	0	0.00	1	68.10	68.40	-1	4,785	-0.02%
2023/03/17	0	0.00	2.5	67.56	67.90	-2.5	4,828	-0.05%
2023/03/16	2.5	66.38	4	67.03	67.40	-1.5	4,805	-0.03%
2023/03/15	11.4	66.89	0	0.00	66.60	11.4	4,826	0.24%
2023/03/14	0.3	69.00	2	69.10	69.00	-1.7	4,722	-0.04%
2023/03/13	0	0.00	3	69.10	69.40	-3	4,759	-0.06%
2023/03/10	0	0.00	9	69.18	69.00	-9	4,742	-0.19%
2023/03/09	1	69.50	0	0.00	69.80	1	4,780	0.02%
2023/03/07	2	69.60	5.2	69.79	69.90	-3.2	4,838	-0.07%
2023/03/06	0	0.00	1	68.90	69.00	-1	4,816	-0.02%
2023/03/02	0	0.00	0.5	68.00	68.40	-0.5	4,844	-0.01%
2023/03/01	0	0.00	0.2	68.10	68.00	-0.2	4,827	0.00%
2023/02/24	0	0.00	3	68.23	68.00	-3	4,830	-0.06%
2023/02/23	1	68.50	1	68.40	68.50	0	4,810	0.00%
2023/02/22	1	68.20	0	0.00	68.20	1	4,832	0.02%
2023/02/20	0	0.00	2	67.70	67.80	-2	4,911	-0.04%
2023/02/17	2.5	67.44	1	67.40	67.50	1.5	4,942	0.03%
2023/02/16	0	0.00	1	67.00	67.00	-1	5,009	-0.02%
2023/02/15	0	0.00	1.5	66.93	67.20	-1.5	5,110	-0.03%
2023/02/14	1.5	66.93	1	66.70	66.70	0.5	5,099	0.01%
2023/02/13	1	66.70	1.1	67.09	67.10	-0.1	5,107	0.00%
2023/02/10	0	0.00	1	66.60	66.60	-1	5,092	-0.02%
2023/02/09	0	66.40	0	0.00	66.50	0	5,098	0.00%
2023/02/07	2	66.30	0	66.30	66.60	2	5,177	0.04%
2023/02/06	4	65.85	1	66.30	66.10	3	5,186	0.06%
2023/02/02	4	65.30	0	0.00	65.40	4	5,212	0.08%
2023/01/31	7	65.02	0.1	65.00	64.50	6.9	5,257	0.13%
2023/01/30	0.7	65.20	3	65.27	65.60	-2.3	5,172	-0.04%
2023/01/17	0	64.60	0	0.00	64.70	0	5,134	0.00%
2023/01/11	0	0.00	3.2	64.69	64.50	-3.2	5,367	-0.06%
2023/01/10	0	0.00	2	64.70	64.50	-2	5,497	-0.04%
2023/01/09	1	64.60	2	64.60	64.80	-1	5,566	-0.02%
2023/01/05	1	63.70	0	0.00	63.80	1	5,595	0.02%
2023/01/03	0	0.00	3	63.20	63.70	-3	5,662	-0.05%
2022/12/30	1	63.50	0	0.00	63.50	1	5,676	0.02%
2022/12/29	0	63.60	0	0.00	63.80	0	5,728	0.00%
2022/12/28	5	63.50	0	0.00	63.80	5	5,770	0.09%
2022/12/27	3	63.70	0	0.00	63.60	3	5,809	0.05%
2022/12/23	5.1	63.82	0	0.00	64.20	5.1	5,962	0.09%
2022/12/22	0	0.00	6	64.15	64.00	-6	6,001	-0.10%
2022/12/21	0	0.00	0	63.40	63.70	0	5,819	0.00%
2022/12/19	1	62.60	1.1	62.97	63.80	-0.1	5,419	0.00%
2022/12/16	0	0.00	1	62.80	64.00	-1	5,185	-0.02%
2022/12/15	0	0.00	3	63.33	63.50	-3	5,006	-0.06%
2022/12/14	0	0.00	3	63.23	63.30	-3	5,077	-0.06%
2022/12/13	0	0.00	3	63.03	63.20	-3	5,120	-0.06%
2022/12/12	1	62.10	1	62.50	63.20	0	5,121	0.00%
2022/12/09	0	0.00	3	62.93	63.10	-3	5,270	-0.06%
2022/12/08	1	62.20	4	62.20	62.20	-3	5,305	-0.06%
2022/12/06	1	62.80	0	0.00	63.80	1	5,406	0.02%
2022/12/05	1	61.40	5.1	62.69	63.50	-4.1	5,390	-0.08%
2022/12/02	2	61.60	2	61.80	61.90	0	5,361	0.00%
2022/12/01	9	61.52	7	61.77	61.70	2	5,372	0.04%
2022/11/30	1	60.90	0	0.00	62.00	1	5,351	0.02%
2022/11/29	0	0.00	4	61.10	61.50	-4	5,417	-0.07%
2022/11/25	0	0.00	3	60.30	60.20	-3	5,454	-0.05%
2022/11/24	1	59.70	3.4	60.09	60.20	-2.4	5,506	-0.04%
2022/11/23	2	59.20	0	0.00	59.20	2	5,519	0.04%
2022/11/22	1	59.10	1	59.30	59.30	0	5,533	0.00%
2022/11/21	2	59.40	0	0.00	59.40	2	5,504	0.04%
2022/11/18	1	59.90	1	60.40	60.30	0	5,487	0.00%
2022/11/17	1.2	59.53	13	60.35	60.30	-11.8	5,470	-0.22%
2022/11/16	1.1	60.22	0	0.00	60.40	1.1	5,481	0.02%
2022/11/15	1	59.81	1	60.30	60.60	0	5,468	0.00%
2022/11/14	0.2	60.20	0	0.00	60.40	0.2	5,454	0.00%
2022/11/11	1	59.20	7.2	59.66	60.00	-6.2	5,398	-0.11%
2022/11/10	1.1	58.71	1	58.70	58.70	0.1	5,312	0.00%
2022/11/09	4	58.13	3	58.43	58.40	1	5,356	0.02%
2022/11/08	1	58.00	3	58.03	58.10	-2	5,399	-0.04%
2022/11/07	0	0.00	1	57.50	57.70	-1	5,423	-0.02%
2022/11/04	2	56.20	1	56.80	56.90	1	5,440	0.02%
2022/11/03	5.1	56.50	0	0.00	56.40	5.1	5,432	0.09%
2022/11/02	3	58.00	2	57.80	57.50	1	5,429	0.02%
2022/11/01	3	58.33	1	58.60	58.40	2	5,431	0.04%
2022/10/31	4	58.65	9	58.42	59.00	-5	5,488	-0.09%
2022/10/28	4	57.10	1	57.10	56.70	3	5,441	0.06%
2022/10/27	6	56.67	1	56.80	56.70	5	5,454	0.09%
2022/10/26	1	56.50	2	56.60	56.70	-1	5,491	-0.02%
2022/10/25	2	56.40	1	56.30	56.20	1	5,495	0.02%
2022/10/24	1	56.50	2	56.90	56.90	-1	5,554	-0.02%
2022/10/21	1	55.50	1	55.80	56.00	0	5,546	0.00%
2022/10/20	1	55.21	1	55.40	55.90	0	5,525	0.00%
2022/10/18	3	56.50	2	56.55	56.60	1	5,355	0.02%
2022/10/17	3	57.37	3	57.63	57.60	0	5,312	0.00%
2022/10/14	1	57.50	4	57.70	57.30	-3	5,331	-0.06%
2022/10/13	0	57.20	1	57.20	57.20	-1	5,384	-0.02%
2022/10/12	1	57.31	0	0.00	57.30	1	5,438	0.02%
2022/10/11	2.1	57.31	6	57.02	57.30	-3.9	5,491	-0.07%
2022/10/07	8	58.33	1	58.70	58.20	7	5,426	0.13%
2022/10/06	5	58.46	2	58.85	59.00	3	5,460	0.05%
2022/10/05	0	0.00	0.4	59.70	59.30	-0.4	5,456	-0.01%
2022/10/04	0	0.00	1	59.00	59.10	-1	5,430	-0.02%
2022/10/03	1.1	57.23	1	57.50	57.50	0.1	5,383	0.00%
2022/09/30	2	58.35	1	59.10	58.50	1	5,397	0.02%
2022/09/29	3	59.20	0	0.00	59.20	3	5,353	0.06%
2022/09/28	12.1	59.57	3	59.47	59.20	9.1	5,353	0.17%
2022/09/27	1.1	59.70	1	59.80	59.50	0.1	5,346	0.00%
2022/09/26	3	59.60	2.8	59.90	59.30	0.2	5,384	0.00%
2022/09/23	0.1	60.74	1	60.90	60.40	-0.9	5,451	-0.02%
2022/09/22	6	61.32	0	0.00	61.50	6	5,844	0.10%
2022/09/21	2	62.56	0	0.00	63.10	2	5,881	0.03%
2022/09/20	3	63.80	9	63.77	63.70	-6	5,815	-0.10%
2022/09/19	0	0.00	4	63.73	63.10	-4	5,783	-0.07%
2022/09/16	3	63.03	0	0.00	63.50	3	5,743	0.05%
2022/09/15	0	0.00	1	64.20	63.70	-1	5,614	-0.02%
2022/09/14	3	63.67	1	63.60	63.40	2	5,603	0.04%
2022/09/13	1	65.20	2	64.80	65.50	-1	5,593	-0.02%
2022/09/12	0	0.00	4	63.98	63.90	-4	5,592	-0.07%
2022/09/08	4	63.50	0	0.00	63.70	4	5,677	0.07%
2022/09/07	2	63.40	2.1	63.97	64.40	-0.1	5,696	0.00%
2022/09/06	1	64.50	0.1	64.40	64.50	0.9	5,681	0.02%
2022/09/05	0	0.00	1	64.10	64.50	-1	5,657	-0.02%
2022/09/02	0.1	62.50	0	0.00	62.10	0.1	5,585	0.00%
2022/09/01	1	62.60	1	62.80	63.10	0	5,556	0.00%
2022/08/30	0	0.00	2	64.10	64.10	-2	5,518	-0.04%
2022/08/29	1.5	63.43	0	0.00	63.30	1.5	5,527	0.03%
2022/08/25	2	64.00	0	0.00	63.80	2	5,583	0.04%
2022/08/24	3	63.80	0	0.00	63.60	3	5,601	0.05%
2022/08/23	0	0.00	1	64.30	64.20	-1	5,806	-0.02%
2022/08/22	0	0.00	4	63.90	64.20	-4	5,821	-0.07%
2022/08/19	0	0.00	2	63.25	63.00	-2	5,807	-0.03%
2022/08/18	0.1	62.90	2	62.85	63.00	-1.9	5,827	-0.03%
2022/08/17	0	0.00	3.1	62.38	62.80	-3.1	5,857	-0.05%
2022/08/16	1	62.30	1	62.30	62.20	0	5,858	0.00%
2022/08/15	3.1	62.98	1	63.90	63.00	2.1	5,812	0.04%
2022/08/12	5	64.78	2.1	65.82	64.50	2.9	5,768	0.05%
2022/08/11	0	0.00	1	63.60	63.70	-1	5,763	-0.02%
2022/08/10	0	0.00	2	63.05	63.00	-2	5,813	-0.03%
2022/08/09	1	62.20	1	62.60	62.70	0	5,867	0.00%
2022/08/08	2	61.55	2	61.70	62.10	0	5,938	0.00%
2022/08/05	10.5	62.01	1	62.00	62.00	9.5	6,189	0.15%
2022/08/04	0	62.80	0.5	63.00	63.00	-0.5	6,211	-0.01%
2022/08/03	0	0.00	1	63.10	63.10	-1	6,229	-0.02%
2022/08/02	0	0.00	4	62.50	63.00	-4	6,251	-0.06%
2022/08/01	1	62.40	0	0.00	62.30	1	6,214	0.02%
2022/07/29	8	62.39	1	62.80	62.20	7	6,215	0.11%
2022/07/28	1.1	62.01	0	0.00	62.30	1.1	6,139	0.02%
2022/07/27	0	0.00	4	61.53	61.60	-4	6,113	-0.07%
2022/07/26	4	61.05	0.5	61.00	60.80	3.5	6,119	0.06%
2022/07/25	2	61.45	5	61.12	61.60	-3	6,160	-0.05%
2022/07/21	3	59.60	6	59.90	60.50	-3	6,216	-0.05%
2022/07/20	1	59.00	1.1	59.49	59.40	-0.1	6,235	0.00%
2022/07/19	1	58.51	0	0.00	58.80	1	6,289	0.02%
2022/07/18	4	58.60	0	0.00	58.70	4	6,313	0.06%
2022/07/14	4	58.78	2	59.30	59.20	2	6,450	0.03%
2022/07/13	2	57.45	0	0.00	57.70	2	6,420	0.03%
2022/07/12	0	56.65	1	56.20	56.70	-1	6,400	-0.02%
2022/07/11	6	57.22	0	0.00	57.40	6	6,416	0.09%
2022/07/08	1	56.50	1	57.70	57.40	0	6,420	0.00%
2022/07/07	2	56.15	1	55.60	56.70	1	6,437	0.02%
2022/07/06	2.1	55.65	1	55.80	55.10	1.1	6,481	0.02%
2022/07/05	3.2	55.78	2	56.45	56.40	1.2	6,465	0.02%
2022/07/04	6.1	56.25	0	0.00	55.70	6.1	6,456	0.10%
2022/07/01	4	57.98	3	57.74	57.10	1	6,479	0.02%
2022/06/30	27.1	58.41	3	57.53	57.00	24.1	6,414	0.38%
2022/06/29	3	67.00	0	0.00	66.80	3	6,015	0.05%
2022/06/28	2	68.20	2	68.45	68.20	0	5,905	0.00%
2022/06/27	1	68.90	2	68.85	68.70	-1	5,899	-0.02%
2022/06/24	0	0.00	2	68.10	68.50	-2	5,877	-0.03%
2022/06/23	3	67.67	1	68.00	67.50	2	5,895	0.03%
2022/06/22	1	68.90	1	68.60	68.20	0	5,915	0.00%
2022/06/21	1	68.30	0	0.00	69.10	1	6,024	0.02%
2022/06/17	1	68.60	2	68.70	69.90	-1	6,074	-0.02%
2022/06/16	0	0.00	20.1	69.60	68.80	-20.1	6,000	-0.33%
2022/06/15	0	0.00	4	69.03	68.80	-4	6,342	-0.06%
2022/06/14	2	68.40	2	68.40	68.60	0	6,481	0.00%
2022/06/13	0	0.00	2	68.75	68.70	-2	6,625	-0.03%
2022/06/10	21	68.71	2	68.80	68.70	19	6,724	0.28%
2022/06/09	0	69.60	1	69.60	69.40	-1	6,904	-0.01%
2022/06/08	1	69.20	1	69.70	69.20	0	7,116	0.00%
2022/06/07	1	68.90	0	0.00	69.20	1	7,129	0.01%
2022/06/06	2	69.40	0	0.00	69.50	2	7,135	0.03%
2022/06/01	0	0.00	2.1	69.26	69.20	-2.1	7,348	-0.03%
2022/05/31	0	0.00	1	68.80	69.60	-1	7,348	-0.01%
2022/05/30	1	68.20	1	67.80	68.30	0	7,147	0.00%
2022/05/27	0	0.00	2	66.90	67.00	-2	7,128	-0.03%
2022/05/26	2	66.20	3	66.33	65.90	-1	7,201	-0.01%
2022/05/25	0	0.00	3	65.93	65.90	-3	7,231	-0.04%
2022/05/24	1	65.10	0	0.00	64.90	1	7,279	0.01%
2022/05/23	4	65.40	1	65.30	65.30	3	7,278	0.04%
2022/05/20	0	0.00	1	65.30	65.30	-1	7,296	-0.01%
2022/05/19	2	64.75	2	64.90	64.70	0	7,274	0.00%
2022/05/18	1.1	65.11	2	65.21	65.20	-0.9	7,214	-0.01%
2022/05/17	1	64.80	0	0.00	64.50	1	7,177	0.01%
2022/05/16	6	64.53	0	0.00	64.20	6	7,123	0.08%
2022/05/13	13.4	65.06	1	67.30	64.60	12.4	7,048	0.18%
2022/05/12	2.1	67.85	4	68.12	67.70	-1.9	6,802	-0.03%
2022/05/11	1	68.50	0	0.00	68.50	1	6,716	0.01%
2022/05/10	0.9	69.68	10	69.60	69.70	-9.1	6,755	-0.13%
2022/05/06	0	0.00	0.3	70.23	70.60	-0.3	6,771	0.00%
2022/05/05	1	70.90	0	0.00	70.90	1	6,821	0.01%
2022/05/04	0.1	70.30	0	0.00	70.50	0.1	6,845	0.00%
2022/04/29	1	70.00	0	0.00	70.30	1	6,988	0.01%
2022/04/28	2	68.95	0.2	69.30	69.40	1.8	7,031	0.03%
2022/04/27	0	70.20	2	70.10	69.90	-2	6,982	-0.03%
2022/04/26	2	71.30	10.3	71.38	71.30	-8.3	7,134	-0.12%
2022/04/25	2	70.05	28.7	70.32	70.50	-26.7	7,315	-0.36%
2022/04/22	1	70.80	0.5	71.69	72.00	0.5	7,200	0.01%
2022/04/21	0.3	71.50	1	71.50	71.90	-0.7	7,147	-0.01%
2022/04/20	1	71.50	0	0.00	70.70	1	7,091	0.01%
2022/04/19	3.1	70.33	0	0.00	70.00	3.1	6,993	0.04%
2022/04/18	3	69.80	4	70.05	70.50	-1	7,016	-0.01%
2022/04/15	1	70.40	1	70.90	70.30	0	7,000	0.00%
2022/04/14	0	0.00	1	71.40	71.50	-1	6,987	-0.01%
2022/04/13	0	0.00	4	71.20	71.50	-4	7,074	-0.06%
2022/04/12	3	71.20	6	71.50	71.00	-3	7,071	-0.04%
2022/04/11	1	70.70	0.4	70.70	70.80	0.6	7,046	0.01%
2022/04/08	0	0.00	3.1	71.30	71.60	-3.1	7,041	-0.04%
2022/04/07	0	0.00	4	71.35	71.10	-4	7,028	-0.06%
2022/04/06	1	71.60	0	71.51	71.60	1	6,920	0.01%
2022/04/01	1	72.50	0	72.10	72.50	1	6,933	0.01%
2022/03/31	2	72.15	0	0.00	72.40	2	6,919	0.03%
2022/03/30	0	0.00	5.3	72.72	72.70	-5.3	6,873	-0.08%
2022/03/29	0	0.00	5.3	72.88	72.80	-5.3	6,864	-0.08%
2022/03/28	7	72.53	0	0.00	72.80	7	6,831	0.10%
2022/03/25	0	0.00	1	73.60	73.60	-1	6,816	-0.01%
2022/03/24	6	73.12	9.5	73.45	73.60	-3.5	6,793	-0.05%
2022/03/23	2.3	72.86	3	72.67	73.00	-0.7	6,702	-0.01%
2022/03/22	0	0.00	10	71.64	72.80	-10	6,628	-0.15%
2022/03/21	0.5	72.00	11	72.26	71.90	-10.5	6,518	-0.16%
2022/03/18	3	72.60	5	72.66	72.80	-2	6,492	-0.03%
2022/03/17	2	72.60	6	72.63	72.90	-4	6,112	-0.07%
2022/03/16	3	71.70	8	71.82	72.10	-5	5,956	-0.08%
2022/03/15	2	71.40	2.2	71.36	71.60	-0.2	5,852	0.00%
2022/03/14	3.3	71.51	8	71.05	71.60	-4.7	5,755	-0.08%
2022/03/11	4.2	70.53	12	70.51	70.40	-7.8	5,584	-0.14%
2022/03/10	1	69.40	19	69.40	69.60	-18	5,413	-0.33%
2022/03/09	7.1	68.70	6	68.58	68.90	1.1	5,413	0.02%
2022/03/08	0.1	68.20	6	68.37	68.60	-5.9	5,452	-0.11%
2022/03/07	4.1	68.00	0	0.00	67.60	4.1	5,354	0.08%
2022/03/04	1.2	69.54	0	0.00	69.70	1.2	5,362	0.02%
2022/03/03	3	70.13	3	70.03	70.20	0	5,392	0.00%
2022/03/02	0	0.00	0.1	70.00	69.90	-0.1	5,409	0.00%
2022/03/01	0.1	69.80	11.1	69.88	70.30	-11	5,422	-0.20%
2022/02/25	0	0.00	1	69.00	69.10	-1	5,328	-0.02%
2022/02/24	6.1	68.72	6.6	68.60	69.00	-0.5	5,286	-0.01%
2022/02/22	4	69.28	1	69.60	69.60	3	5,238	0.06%
2022/02/21	1.1	69.71	2	69.85	70.10	-1	5,236	-0.02%
2022/02/18	0	70.00	0	0.00	70.10	0	5,306	0.00%
2022/02/17	1	69.80	1	70.10	70.30	0	5,349	0.00%
2022/02/16	1	69.60	0	0.00	69.80	1	5,368	0.02%
2022/02/14	2.4	69.43	1	69.40	69.60	1.4	5,494	0.03%
2022/02/11	0.1	70.40	3	70.33	70.60	-2.9	5,513	-0.05%
2022/02/10	1.3	70.57	0	0.00	70.80	1.3	5,540	0.02%
2022/02/09	1	70.48	6	70.03	70.80	-5	5,515	-0.09%
2022/02/08	0	0.00	2	69.65	69.70	-2	5,456	-0.04%
2022/02/07	1.1	69.00	6	69.00	69.60	-5	5,471	-0.09%
2022/01/26	1.2	69.76	5	69.20	69.30	-3.8	5,489	-0.07%
2022/01/25	1.5	69.64	2	69.80	69.90	-0.5	5,829	-0.01%
2022/01/24	2	70.35	4	70.55	70.80	-2	5,792	-0.03%
2022/01/20	3	70.73	3	70.83	70.90	0	5,651	0.00%
2022/01/19	16.2	70.69	16.1	70.53	71.00	0.1	5,613	0.00%
2022/01/18	1.1	70.11	47.2	70.29	70.40	-46.2	5,451	-0.85%
2022/01/17	0	0.00	5	68.90	69.00	-5	5,157	-0.10%
2022/01/14	1	69.00	0	0.00	69.00	1	5,171	0.02%
2022/01/12	0.8	68.77	6	68.98	69.30	-5.3	5,218	-0.10%
2022/01/11	0.1	68.70	10	68.85	69.10	-9.9	5,242	-0.19%
2022/01/10	1	68.60	0	0.00	68.80	1	5,236	0.02%
2022/01/07	0	0.00	13	68.88	69.10	-13	5,255	-0.25%
2022/01/06	1	68.90	21	69.30	69.30	-20	5,247	-0.38%
2022/01/05	0.2	68.68	3	68.83	68.90	-2.8	5,207	-0.05%
2022/01/04	12.1	68.09	2	68.45	68.30	10.1	5,251	0.19%
2022/01/03	0	0.00	0.1	69.40	68.90	-0.1	5,199	0.00%
2021/12/30	0	68.90	6	69.08	69.10	-6	5,216	-0.11%
2021/12/29	1	69.10	3	69.20	69.30	-2	5,230	-0.04%
2021/12/28	0.2	68.70	0.7	68.80	69.40	-0.6	5,246	-0.01%
2021/12/27	3	68.53	2.3	68.79	69.00	0.7	5,221	0.01%
2021/12/24	6	68.62	86.2	68.61	68.70	-80.2	5,246	-1.53%
2021/12/23	0	0.00	11.4	68.60	68.70	-11.4	5,275	-0.22%
2021/12/22	1.1	68.48	1	68.40	68.50	0.1	5,294	0.00%
2021/12/21	1	68.80	3	68.63	68.70	-2	5,306	-0.04%
2021/12/20	19	68.42	1	68.00	68.50	18	5,312	0.34%
2021/12/17	2.4	67.97	10	68.20	68.20	-7.6	5,402	-0.14%
2021/12/16	0	0.00	1	67.90	67.90	-1	5,404	-0.02%
2021/12/15	2	67.35	0	0.00	67.70	2	5,462	0.04%
2021/12/14	0	67.40	1	67.40	67.50	-1	5,527	-0.02%
2021/12/13	2.1	67.61	3	67.90	67.40	-0.9	5,502	-0.02%
2021/12/10	77.1	67.90	0	0.00	67.90	77.1	5,489	1.40%
2021/12/09	1.5	67.47	1	67.70	68.00	0.5	5,482	0.01%
2021/12/08	3	67.00	3.1	67.14	67.10	-0.1	5,438	0.00%
2021/12/06	1.2	66.83	0.2	67.20	66.90	1	5,381	0.02%
2021/12/03	18.3	66.39	0	0.00	66.40	18.3	5,382	0.34%
2021/12/02	1.8	66.55	0	0.00	66.40	1.8	5,331	0.03%
2021/12/01	5	66.80	1	66.70	66.90	4	5,259	0.08%
2021/11/30	9	66.86	10	66.90	66.60	-1	5,250	-0.02%
2021/11/29	3.2	66.82	8	66.99	67.00	-4.8	5,112	-0.09%
2021/11/26	1	67.30	1	67.40	67.30	0	5,111	0.00%
2021/11/25	0	0.00	4.8	67.83	67.80	-4.8	5,201	-0.09%
2021/11/24	1	68.10	0	0.00	68.10	1	5,184	0.02%
2021/11/23	1	68.40	4.3	68.37	68.30	-3.3	5,190	-0.06%
2021/11/22	0	0.00	0.2	68.43	68.20	-0.2	5,195	0.00%
2021/11/19	3	68.10	2	68.10	68.10	1	5,249	0.02%
2021/11/18	3	68.37	0	0.00	68.30	3	5,245	0.06%
2021/11/17	2	68.15	2	68.60	68.00	0	5,224	0.00%
2021/11/16	2.1	68.20	2	68.30	68.40	0.1	5,203	0.00%
2021/11/15	0.1	67.90	3	68.13	68.00	-3	5,251	-0.06%
2021/11/12	8	67.25	8	67.41	67.70	0	5,276	0.00%
2021/11/11	7.1	68.06	106	67.76	67.90	-98.9	5,244	-1.89%	大賣/
2021/11/10	12	68.33	101.5	68.40	68.40	-89.5	5,304	-1.69%	大賣/
2021/11/09	2	68.70	2	68.75	69.00	0	5,375	0.00%
2021/11/08	1.6	68.31	3	68.70	68.50	-1.4	5,461	-0.03%
2021/11/05	93.1	68.74	3.3	68.68	69.00	89.8	5,496	1.63%
2021/11/04	5	69.34	1	69.80	69.30	4	5,483	0.07%
2021/11/03	113	69.69	40	69.49	69.50	73	5,504	1.33%	大買/
2021/11/02	68	69.60	72.2	69.77	69.30	-4.2	5,477	-0.08%
2021/11/01	0	0.00	22	67.51	68.10	-22	5,329	-0.41%
2021/10/29	2	67.80	10	67.71	68.00	-8	5,344	-0.15%
2021/10/28	0	0.00	1.2	67.70	67.90	-1.2	5,340	-0.02%
2021/10/27	1.2	67.43	3	67.60	67.70	-1.9	5,372	-0.03%
2021/10/26	2	67.80	6.3	67.74	67.90	-4.3	5,448	-0.08%
2021/10/25	1.2	67.12	2.1	67.11	67.10	-0.9	5,456	-0.02%
2021/10/22	1.2	67.32	1	67.30	67.40	0.2	5,540	0.00%
2021/10/21	12	67.72	98	67.70	67.40	-86	5,629	-1.53%
2021/10/20	100	68.35	3.6	68.11	67.80	96.4	5,599	1.72%
2021/10/19	7	68.03	2	68.00	67.90	5	5,613	0.09%
2021/10/18	4	67.73	2	67.75	67.80	2	5,644	0.04%
2021/10/15	5	67.70	1	67.50	67.70	4	5,681	0.07%
2021/10/14	8.5	67.79	6	67.53	67.40	2.5	5,724	0.04%
2021/10/13	62	67.80	10	67.77	67.80	52	5,744	0.91%
2021/10/12	1	67.40	5.3	67.37	67.70	-4.3	5,787	-0.07%
2021/10/08	2.4	66.86	2.1	67.05	66.80	0.3	5,786	0.01%
2021/10/07	1	67.10	4.1	67.12	66.80	-3.1	5,886	-0.05%
2021/10/06	0	0.00	1	66.30	66.50	-1	6,001	-0.02%
2021/10/04	1	66.40	2.1	66.34	66.10	-1.1	6,293	-0.02%
2021/10/01	3	66.00	3	66.00	66.00	0	6,320	0.00%
2021/09/30	1	66.00	6	66.45	67.00	-5	6,337	-0.08%
2021/09/29	5	65.66	97	65.60	65.80	-92	6,376	-1.44%
2021/09/28	90.3	66.60	2.5	66.87	66.50	87.8	6,517	1.35%
2021/09/27	22	67.09	5	67.12	67.20	17	6,647	0.26%
2021/09/24	5.5	67.25	47	67.19	67.10	-41.5	6,925	-0.60%
2021/09/23	9	65.87	42	65.93	66.10	-33	7,370	-0.45%
2021/09/22	6.1	64.76	61	65.30	65.60	-54.9	7,624	-0.72%
2021/09/17	2	64.70	3	65.20	64.70	-1	7,717	-0.01%
2021/09/16	2	64.80	1	64.90	64.90	1	7,809	0.01%
2021/09/15	1.2	64.73	1	64.80	64.60	0.2	7,936	0.00%
2021/09/14	3	64.67	4.2	64.84	64.50	-1.2	8,037	-0.01%
2021/09/13	1	64.40	8	64.98	65.20	-7	8,176	-0.09%
2021/09/10	0	0.00	4	64.75	65.00	-4	8,303	-0.05%
2021/09/09	3	63.97	3	64.28	64.20	0	8,495	0.00%
2021/09/08	9	64.52	2.6	64.68	64.40	6.4	8,506	0.08%
2021/09/07	3	65.00	5	65.15	65.10	-2	8,576	-0.02%
2021/09/06	6	65.37	5	65.54	65.30	1	8,622	0.01%
2021/09/03	4	64.90	6	65.01	65.30	-2	8,711	-0.02%
2021/09/02	10	64.70	3	65.00	64.50	7	8,730	0.08%
2021/09/01	5.1	65.00	2	65.10	64.90	3.1	8,760	0.03%
2021/08/31	4.7	64.62	7	64.74	64.80	-2.3	8,750	-0.03%
2021/08/30	6.1	64.50	11	64.52	64.60	-4.9	8,683	-0.06%
2021/08/27	6.5	64.53	14	64.55	64.70	-7.5	8,706	-0.09%
2021/08/26	0.1	64.80	6.6	64.65	64.60	-6.5	8,732	-0.07%
2021/08/25	10	64.36	2.4	64.81	64.30	7.6	8,778	0.09%
2021/08/24	3.1	64.87	9	65.03	64.90	-5.9	8,764	-0.07%
2021/08/23	9.2	64.52	3	64.74	64.50	6.2	8,846	0.07%
2021/08/20	3.1	64.38	2.8	64.62	64.20	0.3	8,974	0.00%
2021/08/19	14.1	64.28	22	64.02	64.50	-7.9	9,122	-0.09%
2021/08/18	24	64.07	8	63.96	64.10	16	9,144	0.18%
2021/08/17	10	64.18	3	64.50	64.50	7	9,221	0.08%
2021/08/16	23.3	64.85	8.4	65.02	64.50	14.9	9,212	0.16%
2021/08/13	9.2	65.91	4.1	66.17	65.70	5.1	9,230	0.06%
2021/08/12	7	66.91	4.1	67.17	66.60	2.9	9,300	0.03%
2021/08/11	4	67.78	4	68.03	67.80	0	9,333	0.00%
2021/08/10	1	67.40	3	67.72	68.00	-2	9,357	-0.02%
2021/08/09	16.2	67.52	4	67.50	67.50	12.2	9,527	0.13%
2021/08/06	5.4	68.32	3	68.33	68.30	2.4	9,564	0.02%
2021/08/05	17.5	68.61	33	68.54	68.80	-15.6	9,788	-0.16%
2021/08/04	6.2	66.87	4.1	67.19	67.20	2.1	10,213	0.02%
2021/08/03	4.2	66.94	4	67.08	67.10	0.2	10,434	0.00%
2021/08/02	14.2	66.90	4	67.15	67.10	10.2	10,492	0.10%
2021/07/30	20.5	67.02	5	67.35	67.30	15.5	10,571	0.15%
2021/07/29	3	67.44	3	67.73	67.60	0	10,767	0.00%
2021/07/28	8.2	67.35	20.1	67.66	67.80	-11.9	10,891	-0.11%
2021/07/27	11	67.55	15.1	67.69	68.00	-4.1	11,112	-0.04%
2021/07/26	19.2	66.90	5	66.90	66.90	14.2	11,257	0.13%
2021/07/23	17.4	66.95	7	67.03	66.80	10.4	11,392	0.09%
2021/07/22	14	67.00	7.3	67.28	67.10	6.7	11,465	0.06%
2021/07/21	8.4	67.15	6.8	67.12	67.20	1.5	11,550	0.01%
2021/07/20	9.2	67.28	15	67.66	67.20	-5.8	11,656	-0.05%
2021/07/19	6.2	67.59	4.4	67.76	67.90	1.8	11,774	0.01%
2021/07/16	7	67.81	1	67.90	68.00	6	12,296	0.05%
2021/07/15	4.1	67.76	6	67.98	67.90	-1.9	12,418	-0.02%
2021/07/14	8	67.59	10	67.73	67.80	-2	12,453	-0.02%
2021/07/13	13	67.88	6.1	67.93	68.00	6.9	12,488	0.06%
2021/07/12	28.4	67.06	11.3	67.29	66.90	17.1	12,472	0.14%
2021/07/09	16.5	67.62	7	67.71	67.60	9.5	12,388	0.08%
2021/07/08	7.1	68.14	8	68.37	68.10	-0.9	12,472	-0.01%
2021/07/07	15.1	68.10	8	68.20	68.30	7.1	12,569	0.06%
2021/07/06	12.3	68.34	8	68.56	68.30	4.3	12,718	0.03%
2021/07/05	29.4	68.07	8.1	68.56	68.70	21.3	12,813	0.17%
2021/07/02	15.1	67.86	10	68.03	68.00	5.1	12,858	0.04%
2021/07/01	48.8	68.64	8.1	68.43	68.30	40.7	12,921	0.32%
2021/06/30	69.9	69.00	14	68.96	68.80	55.9	12,878	0.43%
2021/06/29	16.6	73.70	8	73.81	73.70	8.6	12,478	0.07%
2021/06/28	13.3	74.04	91.1	74.06	74.00	-77.8	12,325	-0.63%
2021/06/25	14.1	74.56	3.6	74.71	74.50	10.6	12,356	0.09%
2021/06/24	1.2	74.78	3	74.90	74.50	-1.8	12,490	-0.01%
2021/06/23	9.1	74.42	17	74.46	74.60	-7.9	13,119	-0.06%
2021/06/22	8	74.69	10	74.67	74.30	-2	13,325	-0.01%
2021/06/21	8	74.30	13	74.03	74.40	-5	13,359	-0.04%
2021/06/18	3	74.37	25.1	74.65	74.70	-22.1	13,457	-0.16%
2021/06/17	16	73.53	7.1	73.89	74.00	8.9	13,494	0.07%
2021/06/16	3.1	73.72	34.4	73.68	73.80	-31.3	13,793	-0.23%
2021/06/15	5.1	72.27	4.8	72.48	73.00	0.3	14,090	0.00%
2021/06/11	8.5	72.52	2.5	72.70	72.30	6	14,259	0.04%
2021/06/10	2.5	72.76	8	72.94	73.00	-5.5	14,363	-0.04%
2021/06/09	13	73.00	2.1	72.78	72.70	10.9	14,498	0.08%
2021/06/08	0	73.30	13.2	73.38	73.50	-13.2	14,816	-0.09%
2021/06/07	1	73.20	3.7	73.14	72.90	-2.7	15,404	-0.02%
2021/06/04	0.2	73.31	2	73.45	73.40	-1.8	15,470	-0.01%
2021/06/03	0	0.00	19	73.62	73.50	-19	15,584	-0.12%
2021/06/02	3	74.07	10.2	73.73	73.60	-7.2	15,739	-0.05%
2021/06/01	4	73.50	12.8	73.71	73.80	-8.8	15,892	-0.06%
2021/05/31	21	73.28	6.2	73.28	73.50	14.8	15,999	0.09%
2021/05/28	4.2	73.18	6	73.25	73.20	-1.8	16,099	-0.01%
2021/05/27	7.3	72.71	6.1	73.07	73.20	1.3	16,226	0.01%
2021/05/26	18.5	73.13	4	73.03	73.30	14.5	16,505	0.09%
2021/05/25	7.7	72.68	5	72.78	72.90	2.7	16,687	0.02%
2021/05/24	5.1	72.66	3	72.73	72.70	2.1	16,815	0.01%
2021/05/21	8.1	72.63	6	72.35	72.50	2.1	16,964	0.01%
2021/05/20	9.8	72.22	15.7	72.09	72.10	-5.9	17,089	-0.03%
2021/05/19	5.6	71.15	8.4	71.04	71.50	-2.8	17,153	-0.02%
2021/05/18	12.1	69.95	9	70.17	70.20	3.1	17,358	0.02%
2021/05/17	10.4	68.53	40	68.29	68.40	-29.6	17,964	-0.17%
2021/05/14	4	70.53	2.1	70.74	70.60	1.9	17,941	0.01%
2021/05/13	22.3	70.60	25.1	70.40	70.10	-2.9	18,054	-0.02%
2021/05/12	28.6	70.88	106.3	70.81	71.10	-77.7	17,959	-0.43%	大賣/
2021/05/11	17.3	69.75	13.1	69.52	69.30	4.2	17,558	0.02%
2021/05/10	5	70.62	3	70.93	70.60	2	17,580	0.01%
2021/05/07	14.1	70.74	11.1	70.99	71.10	3	18,197	0.02%
2021/05/06	48.6	70.35	97.1	69.82	69.70	-48.5	19,274	-0.25%
2021/05/05	12	71.11	2	71.30	70.80	10	19,804	0.05%
2021/05/04	11.5	71.25	10	71.09	71.50	1.5	20,037	0.01%
2021/05/03	30.4	72.74	4.5	72.73	72.20	25.9	20,055	0.13%
2021/04/29	4	73.68	21	73.79	73.60	-17	20,347	-0.08%
2021/04/28	2	73.45	21.2	73.60	73.60	-19.2	20,672	-0.09%
2021/04/27	9.3	73.21	27.8	73.27	73.30	-18.5	21,355	-0.09%
2021/04/26	18.3	73.59	24	73.73	73.60	-5.7	21,679	-0.03%
2021/04/23	31.7	74.06	20.1	74.20	73.90	11.6	22,419	0.05%
2021/04/22	28.4	74.81	66.4	74.88	74.10	-37.9	24,604	-0.15%
2021/04/21	3	74.07	17	73.98	74.30	-14	25,484	-0.05%
2021/04/20	8.1	73.59	14.6	73.64	74.00	-6.6	26,144	-0.03%
2021/04/19	12	73.79	12	73.75	73.80	0	26,288	0.00%
2021/04/16	6	73.28	12.5	73.45	73.50	-6.5	26,368	-0.02%
2021/04/15	14	73.00	2	73.30	73.00	12	26,429	0.05%
2021/04/14	10.2	72.50	27	72.79	73.20	-16.8	26,434	-0.06%
2021/04/13	16.9	72.73	3	72.77	72.50	13.9	26,365	0.05%
2021/04/12	16.1	72.83	11	72.75	72.70	5.1	26,479	0.02%
2021/04/09	17.2	73.40	16	73.40	73.30	1.2	26,461	0.00%
2021/04/08	14	73.71	7	73.56	73.60	7	26,327	0.03%
2021/04/07	24.4	72.67	9	72.64	72.80	15.4	26,181	0.06%
2021/04/06	28	73.29	24	73.08	73.00	4	26,030	0.02%
2021/04/01	18	73.65	6.9	73.60	73.50	11.1	25,829	0.04%
2021/03/31	17.1	73.92	21.1	74.02	74.10	-4	25,726	-0.02%
2021/03/30	28.4	73.50	24	73.62	73.70	4.4	25,623	0.02%
2021/03/29	53.2	73.75	23	73.63	73.60	30.2	25,510	0.12%
2021/03/26	116.2	73.91	27	73.95	73.80	89.2	25,357	0.35%	大買/
2021/03/25	11.1	75.18	31	75.07	75.70	-19.9	24,820	-0.08%
2021/03/24	21.6	74.22	20.4	74.27	74.20	1.2	24,692	0.00%
2021/03/23	19.2	73.68	6.4	73.53	74.00	12.8	24,594	0.05%
2021/03/22	27	74.01	7.2	74.37	74.00	19.8	24,491	0.08%
2021/03/19	94	74.57	82.5	74.06	75.00	11.5	24,545	0.05%
2021/03/18	34.2	74.23	25.1	74.17	74.30	9.1	24,358	0.04%
2021/03/17	16.6	72.44	25.1	72.40	72.30	-8.5	24,366	-0.03%
2021/03/16	16.6	71.69	15.7	71.93	71.50	0.9	24,370	0.00%
2021/03/15	39.1	71.21	42	71.32	71.50	-2.9	24,405	-0.01%
2021/03/12	46.2	71.13	22	71.53	71.40	24.2	24,426	0.10%
2021/03/11	86.3	71.53	79	71.59	72.00	7.3	24,483	0.03%
2021/03/10	0.3	74.33	6.1	74.28	73.90	-5.8	23,998	-0.02%
2021/03/09	19.1	73.06	14	73.24	72.80	5.1	23,975	0.02%
2021/03/08	10.1	73.57	6.2	73.66	73.20	3.9	23,979	0.02%
2021/03/05	48	73.62	45.1	74.00	73.50	2.9	23,936	0.01%
2021/03/04	61.3	74.59	53	74.32	74.30	8.3	23,982	0.03%
2021/03/03	16	74.51	10	74.79	75.50	6	23,918	0.03%
2021/03/02	17.2	74.31	19	74.52	73.90	-1.8	23,861	-0.01%
2021/02/26	133.3	74.89	7	75.03	74.60	126.3	23,754	0.53%	大買/鉅額交易
2021/02/25	19.3	76.20	6	76.23	75.90	13.3	23,456	0.06%
2021/02/24	20.8	76.36	19	76.19	76.00	1.8	23,325	0.01%
2021/02/23	67.2	75.01	6	75.13	75.10	61.2	23,270	0.26%
2021/02/22	138.9	75.89	51.4	75.91	75.80	87.5	23,118	0.38%	大買/
2021/02/19	38	75.94	20	75.36	76.10	18	22,985	0.08%
2021/02/18	20.4	75.24	4	75.23	75.40	16.4	22,853	0.07%
2021/02/17	69	75.65	33.8	75.93	75.20	35.2	22,678	0.16%
2021/02/05	8.3	78.51	4.9	78.65	78.40	3.5	22,274	0.02%
2021/02/04	15.8	78.93	19.1	78.53	78.90	-3.3	22,157	-0.01%
2021/02/03	9.1	78.23	6	78.23	78.20	3.1	22,161	0.01%
2021/02/02	19	78.40	3.1	78.34	78.10	15.9	22,341	0.07%
2021/02/01	12.1	77.88	14	77.62	78.00	-1.9	22,368	-0.01%
2021/01/29	42	80.83	37	80.11	78.40	5	22,106	0.02%
2021/01/28	124.2	81.98	124.8	81.89	81.50	-0.6	21,406	0.00%	大買/大賣/
2021/01/27	114	80.64	132.8	80.65	81.10	-18.8	20,213	-0.09%	大買/大賣/
2021/01/26	84	78.90	65.4	78.19	77.70	18.7	19,412	0.10%
2021/01/25	26.2	77.93	36.4	77.42	78.00	-10.2	19,027	-0.05%
2021/01/22	49.3	76.83	47.3	77.14	77.60	2	18,789	0.01%
2021/01/21	34.5	77.16	52	77.03	77.00	-17.5	18,280	-0.10%
2021/01/20	73.6	76.90	51.5	76.63	76.00	22.1	17,816	0.12%
2021/01/19	88.2	79.09	44	79.25	79.00	44.2	17,029	0.26%
2021/01/18	183.1	79.30	142	79.22	79.00	41.1	16,570	0.25%	大買/大賣/
2021/01/15	307.4	81.76	259.5	81.76	80.40	47.9	15,678	0.31%	大買/大賣/
2021/01/14	66.8	76.38	71.4	75.61	77.90	-4.6	13,423	-0.03%
2021/01/13	117.2	69.93	142.5	70.28	70.90	-25.3	12,034	-0.21%	大買/大賣/
2021/01/12	12	67.03	53	67.49	67.50	-41	11,175	-0.37%
2021/01/11	33.2	67.02	15	66.99	67.30	18.2	10,964	0.17%
2021/01/08	15.1	67.15	16	67.33	67.40	-0.9	10,765	-0.01%
2021/01/07	5	66.78	0.2	67.00	66.80	4.8	10,613	0.05%
2021/01/06	11.5	66.84	3	67.33	66.70	8.5	10,633	0.08%
2021/01/05	29	66.90	2.2	67.01	66.80	26.8	10,501	0.26%
2021/01/04	23.2	67.16	9	68.01	68.00	14.2	10,269	0.14%
2020/12/31	17	67.42	10	67.25	67.30	7	10,070	0.07%
2020/12/30	6	66.97	9.5	67.22	67.50	-3.5	10,034	-0.03%
2020/12/29	18.1	67.49	12	67.53	67.10	6.1	9,957	0.06%
2020/12/28	5	68.02	2.3	68.02	68.00	2.7	9,906	0.03%
2020/12/25	14	67.46	15	67.65	67.80	-1	9,956	-0.01%
2020/12/24	3	66.77	0	0.00	66.80	3	9,924	0.03%
2020/12/23	12	66.33	2	66.30	66.80	10	9,889	0.10%
2020/12/22	3.2	66.80	229	66.53	66.20	-225.8	9,905	-2.28%	大賣/鉅額交易
2020/12/21	8	65.83	239	66.22	66.20	-231	9,896	-2.33%	大賣/鉅額交易
2020/12/18	14	67.50	0	0.00	66.70	14	9,762	0.14%
2020/12/17	11	67.99	10.1	68.11	67.90	0.9	9,618	0.01%
2020/12/16	0	0.00	8.7	68.09	68.50	-8.7	9,602	-0.09%
2020/12/15	14.2	67.99	2	68.00	67.30	12.2	9,669	0.13%
2020/12/14	15	69.82	31	70.17	69.60	-16	9,443	-0.17%
2020/12/11	18.2	70.95	19	70.33	69.90	-0.8	9,331	-0.01%
2020/12/10	12.2	69.07	8	69.31	69.40	4.2	8,938	0.05%
2020/12/09	3.9	69.12	11.3	69.21	69.40	-7.4	8,781	-0.08%
2020/12/08	13	68.72	2	68.95	68.40	11	8,606	0.13%
2020/12/07	20	68.17	17.3	68.35	68.80	2.8	8,455	0.03%
2020/12/04	3.3	66.36	9.3	66.57	66.60	-6	8,094	-0.07%
2020/12/03	2	66.20	0	0.00	66.10	2	8,018	0.02%
2020/12/02	2	65.99	4	65.95	66.40	-2.1	7,971	-0.03%
2020/12/01	10	65.02	3	65.33	65.50	7	7,857	0.09%
2020/11/30	5.7	66.25	7	66.74	65.30	-1.3	7,741	-0.02%
2020/11/27	6.5	66.56	12	66.62	66.50	-5.5	7,551	-0.07%
2020/11/26	3.5	66.17	1	66.20	66.50	2.5	7,521	0.03%
2020/11/25	7	66.10	3	65.80	65.90	4	7,510	0.05%
2020/11/24	5.1	65.96	7	66.17	66.20	-2	7,477	-0.03%
2020/11/23	3.3	65.79	4.3	66.00	65.90	-1	7,358	-0.01%
2020/11/20	15.2	66.05	9.1	66.21	65.60	6.1	7,246	0.08%
2020/11/19	2	65.10	5	65.10	65.00	-3	7,129	-0.04%
2020/11/18	0.1	65.00	3	65.17	65.30	-2.9	7,205	-0.04%
2020/11/17	0.3	65.11	4	65.20	65.00	-3.7	7,243	-0.05%
2020/11/16	9.1	65.01	4	65.08	65.00	5.1	7,368	0.07%
2020/11/13	29	63.48	49	63.72	64.10	-20	7,365	-0.27%
2020/11/12	2.1	62.30	4	62.20	62.30	-2	7,281	-0.03%
2020/11/11	8.2	60.79	36	61.36	62.50	-27.8	7,841	-0.35%
2020/11/10	31	60.26	3	60.37	60.30	28	8,501	0.33%
2020/11/09	11.2	61.65	2	62.60	60.90	9.2	8,160	0.11%
2020/11/06	3	62.00	7	62.41	62.20	-4	7,951	-0.05%
2020/11/05	1	62.50	2	62.70	62.30	-1	8,012	-0.01%
2020/11/04	2	62.40	0	0.00	62.30	2	8,066	0.02%
2020/11/02	0	0.00	1	62.10	62.20	-1	8,331	-0.01%
2020/10/30	1	61.30	0	0.00	61.50	1	8,537	0.01%
2020/10/29	1	61.90	0	0.00	61.90	1	8,543	0.01%
2020/10/28	0.3	62.60	2	62.40	62.30	-1.7	8,639	-0.02%
2020/10/27	5	62.10	2	62.20	62.50	3	8,706	0.03%
2020/10/26	1	62.30	1	62.80	62.30	0	8,767	0.00%
2020/10/23	2	62.30	0	0.00	62.40	2	8,830	0.02%
2020/10/22	1	62.20	0	0.00	62.30	1	8,865	0.01%
2020/10/21	2	62.95	1	62.80	62.80	1	8,820	0.01%
2020/10/19	0	0.00	1	63.70	63.50	-1	8,992	-0.01%
2020/10/16	1	63.00	2	63.40	63.10	-1	9,136	-0.01%
2020/10/15	4	63.33	0	0.00	63.10	4	9,382	0.04%
2020/10/14	8	64.29	1	64.50	63.70	7	9,365	0.07%
2020/10/13	2	63.90	2	63.95	64.20	0	9,314	0.00%
2020/10/08	1	63.80	0	0.00	64.00	1	9,392	0.01%
2020/10/07	1	63.50	0	0.00	63.40	1	9,439	0.01%
2020/10/06	2	63.75	5	63.70	63.80	-3	9,513	-0.03%
2020/10/05	0	0.00	2	63.90	63.20	-2	9,602	-0.02%
2020/09/30	3	63.30	6	63.60	63.80	-3	9,703	-0.03%
2020/09/29	0	0.00	1	63.00	62.90	-1	9,763	-0.01%
2020/09/28	1	62.00	0	0.00	62.20	1	9,840	0.01%
2020/09/25	6	61.42	2	61.00	61.30	4	9,978	0.04%
2020/09/24	5	61.80	7	61.53	61.50	-2	10,068	-0.02%
2020/09/23	2	62.80	0	0.00	63.00	2	10,071	0.02%
2020/09/22	5	63.30	0	0.00	63.20	5	10,826	0.05%
2020/09/21	2	65.30	1	64.80	64.20	1	11,198	0.01%
2020/09/18	3	65.10	23	64.70	65.60	-20	11,465	-0.17%
2020/09/17	0	0.00	1	64.10	63.90	-1	11,566	-0.01%
2020/09/16	0	0.00	2	64.00	64.00	-2	11,769	-0.02%
2020/09/15	2	64.10	9	64.01	63.90	-7	11,987	-0.06%
2020/09/14	1	63.40	0	0.00	63.80	1	12,033	0.01%
2020/09/11	10	62.63	0	0.00	62.80	10	12,060	0.08%
2020/09/10	6	62.88	0	0.00	62.80	6	12,134	0.05%
2020/09/09	1	63.20	0	0.00	63.20	1	12,278	0.01%
2020/09/08	0	0.00	5	62.98	63.10	-5	12,530	-0.04%
2020/09/07	0	0.00	2	62.80	62.90	-2	12,889	-0.02%
2020/09/04	4	62.85	1	63.10	63.60	3	12,959	0.02%
2020/09/03	1	64.10	3	64.40	63.70	-2	13,012	-0.02%
2020/09/02	3	63.70	0	0.00	63.70	3	13,103	0.02%
2020/09/01	4	63.33	1	63.40	63.50	3	13,101	0.02%
2020/08/31	1	62.70	1	62.80	62.50	0	13,183	0.00%
2020/08/28	10	63.03	1	63.50	62.90	9	13,242	0.07%
2020/08/27	1	63.50	3	63.90	63.90	-2	13,210	-0.02%
2020/08/26	3	63.33	4.2	63.60	63.60	-1.2	13,311	-0.01%
2020/08/25	1	63.80	10.2	63.76	63.80	-9.2	13,476	-0.07%
2020/08/24	22	63.21	10.4	63.31	63.30	11.6	13,484	0.09%
2020/08/21	27	64.38	2	64.55	64.40	25	13,382	0.19%
2020/08/20	7	64.80	27	64.77	64.00	-20	13,352	-0.15%
2020/08/19	53	66.74	24	66.74	66.60	29	13,179	0.22%
2020/08/18	14	68.15	17	68.32	67.70	-3	13,092	-0.02%
2020/08/17	62.5	69.04	75.1	69.15	69.10	-12.6	13,050	-0.10%
2020/08/14	62.2	66.32	91	66.14	66.70	-28.8	12,536	-0.23%
2020/08/12	1	62.30	1	62.30	62.10	0	11,973	0.00%
2020/08/11	12	62.68	6	62.33	62.00	6	12,059	0.05%
2020/08/10	1	63.40	1.1	63.87	63.60	-0.1	12,418	0.00%
2020/08/07	2	63.65	0	0.00	63.60	2	12,421	0.02%
2020/08/06	1	64.10	2	63.90	64.00	-1	12,425	-0.01%
2020/08/05	4	64.08	4.3	63.98	63.40	-0.3	12,453	0.00%
2020/08/04	10.4	63.22	18	63.11	63.80	-7.6	12,389	-0.06%
2020/08/03	2	62.00	2	62.30	62.10	0	12,256	0.00%
2020/07/31	9.1	61.70	0	0.00	61.70	9.1	12,209	0.07%
2020/07/30	1	61.30	3	60.33	61.30	-2	12,140	-0.02%
2020/07/29	16	60.60	0	0.00	60.10	16	12,083	0.13%
2020/07/28	0	0.00	3.1	61.57	60.60	-3.1	12,092	-0.03%
2020/07/27	4	60.68	2	61.40	60.40	2	12,154	0.02%
2020/07/24	6	61.03	0	0.00	61.20	6	12,241	0.05%
2020/07/23	42	61.98	3	62.40	62.20	39	12,237	0.32%
2020/07/22	4	61.85	0	0.00	61.90	4	12,201	0.03%
2020/07/21	15	61.25	5	62.00	61.20	10	12,219	0.08%
2020/07/20	16	61.97	6	61.90	61.50	10	12,115	0.08%
2020/07/17	32	64.01	2.2	64.01	64.00	29.8	11,970	0.25%
2020/07/16	39	64.00	2	64.30	64.10	37	12,076	0.31%
2020/07/15	44.1	63.94	0.3	64.00	63.90	43.8	12,107	0.36%
2020/07/14	4.1	64.87	11	64.70	64.70	-6.9	12,193	-0.06%
2020/07/13	4	64.25	5	64.70	64.80	-1	12,260	-0.01%
2020/07/10	22	63.94	0	0.00	63.70	22	12,339	0.18%
2020/07/09	20	64.84	4	65.40	64.80	16	12,411	0.13%
2020/07/08	12	65.09	8	65.14	65.10	4	12,351	0.03%
2020/07/07	35.3	65.29	5	65.66	65.60	30.3	12,272	0.25%
2020/07/06	39.1	66.62	3	67.10	66.50	36.1	12,140	0.30%
2020/07/03	6	65.97	11	66.01	66.10	-5	12,122	-0.04%
2020/07/02	4.1	65.16	9	65.38	65.30	-4.9	12,087	-0.04%
2020/07/01	48	64.50	15	64.57	64.50	33	12,103	0.27%
2020/06/30	204	64.50	4.1	64.79	64.00	199.9	12,039	1.66%	大買/鉅額交易
2020/06/29	22	69.95	152	69.91	69.80	-130	11,418	-1.14%	大賣/鉅額交易
2020/06/24	9	69.97	7	70.37	70.10	2	11,148	0.02%
2020/06/23	9	70.27	5.1	70.63	70.00	3.9	11,187	0.03%
2020/06/22	14	69.89	7	70.21	70.10	7	10,980	0.06%
2020/06/19	6	68.57	5	69.04	68.80	1	10,829	0.01%
2020/06/18	4	68.90	3	68.90	68.90	1	10,687	0.01%
2020/06/17	19	68.17	63	68.31	68.60	-44	10,682	-0.41%
2020/06/16	1	68.80	14	68.91	68.60	-13	10,759	-0.12%
2020/06/15	21	68.37	2	67.90	67.80	19	10,819	0.18%
2020/06/12	11	68.80	52	68.03	69.10	-41	10,733	-0.38%
2020/06/11	55	68.09	39	68.84	67.80	16	10,583	0.15%
2020/06/10	8	66.51	68	66.73	67.00	-60	10,270	-0.58%
2020/06/09	96	66.35	18	66.79	66.00	78	10,382	0.75%
2020/06/08	1	66.80	0	0.00	66.80	1	10,395	0.01%
2020/06/05	9	66.02	3	66.13	66.30	6	10,372	0.06%
2020/06/04	6	66.77	2.2	66.58	66.40	3.8	10,458	0.04%
2020/06/03	0	0.00	6	65.95	66.10	-6	10,478	-0.06%
2020/06/02	3	64.70	29	64.87	65.10	-26	10,380	-0.25%
2020/06/01	43	64.29	11	64.62	64.20	32	10,357	0.31%
2020/05/29	0	0.00	7	64.19	64.50	-7	10,339	-0.07%
2020/05/28	3	61.50	1	61.80	61.50	2	10,282	0.02%
2020/05/27	4	62.10	7	62.26	62.00	-3	10,402	-0.03%
2020/05/26	31	62.00	4	62.15	62.00	27	10,471	0.26%
2020/05/25	14.1	61.03	2	61.50	61.50	12.1	10,386	0.12%
2020/05/22	4.2	60.69	0	0.00	60.70	4.2	10,385	0.04%
2020/05/21	8	60.98	0	0.00	60.60	8	10,324	0.08%
2020/05/20	3.3	61.25	1	61.20	61.00	2.3	10,203	0.02%
2020/05/19	27	61.41	0	0.00	61.10	27	10,136	0.27%
2020/05/18	1	63.00	1	62.90	63.00	0	9,912	0.00%
2020/05/15	61	62.55	5	62.48	62.60	56	9,872	0.57%
2020/05/14	1	66.00	0	0.00	66.00	1	9,435	0.01%
2020/05/13	2	66.20	2	66.15	66.50	0	9,364	0.00%
2020/05/12	4	66.25	0	0.00	66.00	4	9,318	0.04%
2020/05/11	0	0.00	8	67.10	66.90	-8	9,223	-0.09%
2020/05/08	3	66.00	4	65.88	66.30	-1	9,157	-0.01%
2020/05/07	2	65.25	2	65.25	65.30	0	9,155	0.00%
2020/05/06	3	64.90	6	65.18	65.00	-3	9,143	-0.03%
2020/05/05	1	65.70	3	65.73	65.30	-2	9,168	-0.02%
2020/05/04	12	65.03	1	65.30	64.90	11	9,171	0.12%
2020/04/30	83	65.90	1	65.90	66.10	82	9,167	0.89%
2020/04/29	6	65.85	5	66.22	65.50	1	9,145	0.01%
2020/04/28	1	65.70	0	0.00	65.90	1	9,085	0.01%
2020/04/27	2	65.60	5	65.72	65.40	-3	9,228	-0.03%
2020/04/24	0	0.00	10	64.48	64.70	-10	9,151	-0.11%
2020/04/23	2	63.95	3	64.10	64.40	-1	9,083	-0.01%
2020/04/22	18	62.81	17	63.16	63.10	1	8,999	0.01%
2020/04/21	8	64.01	3	63.90	63.20	5	8,908	0.06%
2020/04/20	9	64.90	7	64.63	64.40	2	8,809	0.02%
2020/04/17	2	65.25	3	65.30	65.10	-1	8,824	-0.01%
2020/04/16	5	64.24	1	64.60	65.00	4	8,673	0.05%
2020/04/15	1.2	64.55	3	64.57	64.80	-1.8	8,597	-0.02%
2020/04/14	1	63.40	0	0.00	63.70	1	8,529	0.01%
2020/04/13	5	62.14	5	61.96	62.00	0	8,480	0.00%
2020/04/09	4	61.93	2	61.90	61.80	2	8,497	0.02%
2020/04/08	1	62.70	1	62.10	62.50	0	8,461	0.00%
2020/04/07	9	62.76	1	63.00	61.80	8	8,374	0.10%
2020/04/06	0	0.00	11	60.42	61.60	-11	8,244	-0.13%
2020/04/01	7	58.71	0	0.00	58.40	7	8,028	0.09%
2020/03/31	2	58.30	0	0.00	58.00	2	7,929	0.03%
2020/03/30	11	59.37	11	59.43	59.30	0	7,705	0.00%
2020/03/27	10	60.08	19	60.32	60.10	-9	7,575	-0.12%
2020/03/26	12	54.23	13	54.72	55.10	-1	7,245	-0.01%
2020/03/25	5	55.04	6	55.32	54.90	-1	7,265	-0.01%
2020/03/24	5	51.90	5	52.10	51.90	0	7,242	0.00%
2020/03/23	1	49.00	0	0.00	48.20	1	7,341	0.01%
2020/03/20	1	52.10	3	50.90	51.80	-2	7,335	-0.03%
2020/03/19	4	47.90	6	48.02	48.10	-2	7,245	-0.03%
2020/03/18	3	50.63	0	0.00	50.30	3	7,137	0.04%
2020/03/17	3	50.90	0	0.00	50.70	3	7,143	0.04%
2020/03/16	2	54.30	1	55.10	52.60	1	7,083	0.01%
2020/03/13	11	53.57	22	53.65	55.30	-11	7,017	-0.16%
2020/03/12	5	57.50	9	57.11	56.80	-4	6,839	-0.06%
2020/03/11	22	60.71	2	60.80	59.40	20	6,756	0.30%
2020/03/10	3	60.40	5	60.84	60.30	-2	6,727	-0.03%
2020/03/09	2	60.10	1	62.20	61.30	1	6,612	0.02%
2020/03/06	3	61.57	0	0.00	61.30	3	6,580	0.05%
2020/03/05	0	0.00	1	62.70	62.90	-1	6,605	-0.02%
2020/03/04	0	0.00	8	61.68	61.60	-8	6,685	-0.12%
2020/03/03	29	61.42	36	61.46	61.00	-7	6,584	-0.11%
2020/03/02	13	60.42	0	0.00	60.30	13	6,503	0.20%
2020/02/27	2	63.65	0	0.00	62.70	2	6,430	0.03%
2020/02/25	0	0.00	1	64.10	64.70	-1	6,416	-0.02%
2020/02/21	1	65.20	0	0.00	65.50	1	6,652	0.02%
2020/02/20	1	66.00	1	66.40	66.30	0	6,815	0.00%
2020/02/19	0	0.00	5	66.52	66.70	-5	6,893	-0.07%
2020/02/18	2	65.30	3	66.03	66.00	-1	6,983	-0.01%
2020/02/17	0	0.00	1	65.60	65.80	-1	7,238	-0.01%
2020/02/14	1	66.00	1	66.00	66.20	0	7,735	0.00%
2020/02/13	0	0.00	1	65.70	65.40	-1	8,226	-0.01%
2020/02/12	0	0.00	0	65.40	65.30	0	8,661	0.00%
2020/02/06	1	65.20	1	65.00	66.60	0	9,648	0.00%
2020/02/04	0	0.00	3	64.93	64.80	-3	9,735	-0.03%
2020/02/03	2	62.30	4	61.75	63.90	-2	9,818	-0.02%
2020/01/31	1	64.00	4	64.13	63.60	-3	9,843	-0.03%
2020/01/30	9	63.13	10	63.10	62.80	-1	9,970	-0.01%
2020/01/20	4	68.08	3	68.03	68.00	1	9,796	0.01%
2020/01/17	2	67.85	1	68.10	67.90	1	9,809	0.01%
2020/01/16	1	67.90	0	0.00	68.00	1	9,812	0.01%
2020/01/15	2	68.60	0	0.00	68.20	2	9,888	0.02%
2020/01/14	0	0.00	1	69.10	69.10	-1	9,932	-0.01%
2020/01/13	1	68.90	26	69.05	69.20	-25	9,978	-0.25%
2020/01/10	3	67.23	5	66.68	67.00	-2	10,257	-0.02%
2020/01/09	9	67.24	2	67.30	67.40	7	10,402	0.07%
2020/01/08	2	67.40	2	67.50	67.70	0	10,386	0.00%
2020/01/07	1	67.90	2	68.20	68.30	-1	10,325	-0.01%
2020/01/06	4	66.83	2	67.15	66.80	2	10,281	0.02%
2020/01/03	2	68.15	1	69.30	68.20	1	10,280	0.01%
2020/01/02	12	68.15	0	0.00	68.60	12	10,267	0.12%
2019/12/31	2	68.40	1	68.50	68.40	1	10,309	0.01%
2019/12/30	3	68.93	0	0.00	68.80	3	10,280	0.03%
2019/12/26	2	69.00	0	0.00	69.20	2	10,324	0.02%
2019/12/25	2	69.10	1.2	68.92	69.30	0.8	10,395	0.01%
2019/12/24	2	69.40	0	0.00	69.20	2	10,415	0.02%
2019/12/23	2	69.90	0	0.00	69.80	2	10,403	0.02%
2019/12/20	0	0.00	1	70.40	70.10	-1	10,393	-0.01%
2019/12/19	4	70.15	3	70.40	70.20	1	10,340	0.01%
2019/12/18	11	71.06	9	70.82	71.10	2	10,264	0.02%
2019/12/17	0	0.00	2	69.25	69.80	-2	10,110	-0.02%
2019/12/16	2	68.75	8	69.76	68.70	-6	10,061	-0.06%
2019/12/13	2	68.50	2	69.15	68.80	0	10,081	0.00%
2019/12/12	1	69.40	6	69.38	69.00	-5	10,022	-0.05%
2019/12/11	5	67.70	0	0.00	68.70	5	9,921	0.05%
2019/12/09	2	68.55	1.1	68.67	68.40	0.9	9,870	0.01%
2019/12/06	1	68.50	2	69.25	69.00	-1	9,834	-0.01%
2019/12/05	3	69.30	5	69.44	68.80	-2	9,812	-0.02%
2019/12/04	1	69.00	0	0.00	69.00	1	9,768	0.01%
2019/12/03	1	68.90	2	69.20	69.10	-1	9,735	-0.01%
2019/12/02	1	67.00	17	67.17	67.50	-16	9,595	-0.17%
2019/11/29	7	68.21	43	68.05	68.00	-36	9,533	-0.38%
2019/11/28	1	69.30	1	69.40	69.50	0	9,419	0.00%
2019/11/27	5	69.62	1	70.00	69.70	4	9,548	0.04%
2019/11/26	3	70.30	5	70.62	70.20	-2	9,489	-0.02%
2019/11/25	17	70.39	12	70.83	69.90	5	9,335	0.05%
2019/11/22	27	70.67	6	70.93	70.80	21	9,321	0.23%
2019/11/21	15	70.04	43.1	70.56	71.30	-28.1	9,256	-0.30%
2019/11/20	9	70.77	16	71.06	71.00	-7	9,097	-0.08%
2019/11/19	26	70.35	37	70.59	70.70	-11	8,977	-0.12%
2019/11/18	22	69.93	9	70.49	70.00	13	8,747	0.15%
2019/11/15	41	70.19	6	69.92	69.80	35	8,659	0.40%
2019/11/14	11	69.83	8	70.11	70.00	3	8,545	0.04%
2019/11/13	12	69.84	12.1	70.12	70.00	-0.1	8,312	0.00%
2019/11/12	22	67.72	24	68.27	68.60	-2	7,853	-0.03%
2019/11/11	14	67.13	21	66.64	66.70	-7	7,394	-0.09%
2019/11/08	43	65.55	43.2	66.34	67.30	-0.2	7,023	0.00%
2019/11/07	1	61.00	4	61.08	61.20	-3	6,158	-0.05%
2019/11/06	10	61.10	1	61.00	61.30	9	6,163	0.15%
2019/11/05	17	60.99	0	0.00	61.00	17	6,181	0.28%
2019/11/04	3.1	60.90	10	60.92	61.10	-6.9	6,224	-0.11%
2019/11/01	3	59.77	20	59.84	60.20	-17	6,196	-0.27%
2019/10/31	3	59.27	19	59.43	59.30	-16	6,190	-0.26%
2019/10/30	15	60.83	11	60.67	60.40	4	6,095	0.07%
2019/10/29	12	60.72	15	60.71	60.70	-3	6,217	-0.05%
2019/10/28	0	0.00	4	59.83	59.80	-4	6,159	-0.06%
2019/10/25	5	59.50	8	59.40	59.60	-3	6,204	-0.05%
2019/10/24	3	59.30	3	59.13	59.30	0	6,228	0.00%
2019/10/23	0	0.00	35	58.96	59.20	-35	6,267	-0.56%
2019/10/22	5	58.68	37	58.75	58.50	-32	6,216	-0.51%
2019/10/21	21	58.11	7	58.21	58.30	14	6,157	0.23%
2019/10/18	65	58.60	30	59.09	58.00	35	6,074	0.58%
2019/10/17	3	56.17	16	56.81	57.30	-13	5,714	-0.23%
2019/10/16	1	55.10	3	55.27	55.50	-2	5,511	-0.04%
2019/10/15	1	55.10	4	55.18	55.10	-3	5,528	-0.05%
2019/10/14	0	0.00	4	55.28	55.00	-4	5,583	-0.07%
2019/10/09	3	54.40	8	54.66	54.00	-5	5,533	-0.09%
2019/10/08	0	0.00	5	55.90	55.10	-5	5,520	-0.09%
2019/10/07	6	55.33	18	55.26	55.50	-12	5,520	-0.22%
2019/10/04	2	54.25	1	54.30	54.40	1	5,464	0.02%
2019/10/03	6	53.87	9	54.48	54.60	-3	5,499	-0.05%
2019/10/02	1	54.80	1	54.70	54.90	0	5,516	0.00%
2019/10/01	0	0.00	5	54.50	54.80	-5	5,504	-0.09%
2019/09/27	4	54.50	11	54.20	54.00	-7	5,447	-0.13%
2019/09/26	0	0.00	1	54.40	54.70	-1	5,459	-0.02%
2019/09/25	2	54.40	3	54.27	54.70	-1	5,464	-0.02%
2019/09/24	1	55.00	4	55.08	55.00	-3	5,499	-0.05%
2019/09/23	2	54.50	1	54.90	54.50	1	5,470	0.02%
2019/09/20	1	54.60	3	54.43	54.60	-2	5,506	-0.04%
2019/09/19	2	54.75	3	54.57	54.60	-1	5,456	-0.02%
2019/09/18	2	54.40	10	54.20	54.70	-8	5,436	-0.15%
2019/09/17	2	53.60	4	53.90	53.90	-2	5,345	-0.04%
2019/09/16	0	0.00	2	53.40	53.50	-2	5,421	-0.04%
2019/09/12	7	53.29	5	53.36	53.40	2	5,472	0.04%
2019/09/11	6	53.15	6	52.93	53.00	0	5,504	0.00%
2019/09/10	1	52.30	0	0.00	52.30	1	5,466	0.02%
2019/09/06	1	52.80	2	52.75	52.80	-1	5,458	-0.02%
2019/09/05	3	52.53	0	0.00	52.70	3	5,431	0.06%
2019/08/30	1	52.20	22	52.02	52.40	-21	5,581	-0.38%
2019/08/29	1	50.20	0	0.00	50.20	1	5,415	0.02%
2019/08/28	0.3	50.50	0	0.00	50.50	0.3	5,400	0.01%
2019/08/27	1	50.20	1	50.60	50.40	0	5,391	0.00%
2019/08/26	3	50.07	0	0.00	50.00	3	5,427	0.06%
2019/08/22	1	51.30	23	51.11	51.10	-22	5,556	-0.40%
2019/08/21	0	0.00	1	51.30	51.30	-1	5,627	-0.02%
2019/08/20	4	51.23	3	51.43	51.10	1	5,617	0.02%
2019/08/19	2	51.10	3	51.47	51.50	-1	5,590	-0.02%
2019/08/16	1	50.00	7	51.00	51.00	-6	5,592	-0.11%
2019/08/15	12	50.18	10	50.11	50.10	2	5,512	0.04%
2019/08/14	4	51.00	7	51.49	50.70	-3	5,523	-0.05%
2019/08/13	9	50.33	7	50.49	50.50	2	5,505	0.04%
2019/08/12	15	49.85	16	50.03	50.60	-1	5,493	-0.02%
2019/08/08	3	48.20	9	48.17	48.00	-6	5,414	-0.11%
2019/08/07	7	48.03	3	48.18	48.00	4	5,477	0.07%
2019/08/06	51.2	47.50	5	47.60	47.70	46.2	5,537	0.83%
2019/08/05	18	48.61	2.1	48.54	48.45	15.9	5,533	0.29%
2019/08/02	14	49.78	6	49.76	49.70	8	5,541	0.14%
2019/08/01	3	50.83	2	51.20	50.80	1	5,735	0.02%
2019/07/31	27	51.27	9	51.64	50.90	18	6,001	0.30%
2019/07/30	17	56.38	0	0.00	56.00	17	5,782	0.29%
2019/07/29	8	57.09	1	57.00	57.00	7	5,768	0.12%
2019/07/26	4	57.25	2	56.80	57.50	2	5,731	0.03%
2019/07/25	2	56.95	6	57.08	57.40	-4	5,669	-0.07%
2019/07/24	0	0.00	2	56.20	56.10	-2	5,675	-0.04%
2019/07/23	33	55.89	1	56.10	55.90	32	5,669	0.56%
2019/07/22	1	55.80	5	55.88	55.80	-4	5,704	-0.07%
2019/07/19	1	55.70	0	0.00	55.60	1	5,719	0.02%
2019/07/18	2	55.40	1	55.70	55.20	1	5,809	0.02%
2019/07/17	9	55.34	0	0.00	55.40	9	5,893	0.15%
2019/07/16	2	55.65	8	55.99	56.30	-6	5,932	-0.10%
2019/07/15	3	55.00	0	0.00	55.00	3	6,042	0.05%
2019/07/12	1	55.10	1	55.20	55.00	0	6,297	0.00%
2019/07/11	1	54.90	2	55.35	55.50	-1	6,804	-0.01%
2019/07/10	2	54.70	0	0.00	54.70	2	7,505	0.03%
2019/07/09	1.1	54.59	0	0.00	54.50	1.1	7,637	0.01%
2019/07/08	1	54.80	0	0.00	55.10	1	7,647	0.01%
2019/07/05	2	55.00	3	55.07	55.10	-1	7,660	-0.01%
2019/07/03	2	54.50	0	0.00	54.50	2	7,790	0.03%
2019/07/01	6	54.27	2	54.40	54.50	4	7,840	0.05%
2019/06/28	1	53.80	0	0.00	53.70	1	7,830	0.01%
2019/06/27	1	54.30	2	54.45	54.30	-1	7,899	-0.01%
2019/06/26	1	53.70	0	0.00	54.00	1	7,916	0.01%
2019/06/25	2	54.00	0	0.00	53.70	2	7,976	0.03%
2019/06/24	1	53.80	0	0.00	54.20	1	8,010	0.01%
2019/06/21	2	54.00	11	54.48	53.70	-9	8,018	-0.11%
2019/06/20	1	53.80	1	54.10	54.10	0	7,932	0.00%
2019/06/19	1	53.00	2	52.80	53.40	-1	7,889	-0.01%
2019/06/18	0	0.00	2	52.15	52.20	-2	7,844	-0.03%
2019/06/17	0	0.00	4	52.10	52.20	-4	7,877	-0.05%
2019/06/13	1	51.20	1	51.90	51.50	0	7,969	0.00%
2019/06/12	1	51.80	9	51.67	52.20	-8	8,383	-0.10%
2019/06/11	2	50.45	0	0.00	50.50	2	8,308	0.02%
2019/06/10	3	50.43	0	0.00	50.30	3	8,293	0.04%
2019/06/06	5	50.32	0	0.00	50.00	5	8,306	0.06%
2019/06/05	1	51.00	2	51.10	51.00	-1	8,423	-0.01%
2019/06/04	0	0.00	1	50.90	50.70	-1	8,466	-0.01%
2019/06/03	2	50.65	1	51.10	51.20	1	8,513	0.01%
2019/05/31	8	51.56	12	51.57	51.50	-4	8,517	-0.05%
2019/05/30	5	50.46	9	50.38	51.10	-4	8,440	-0.05%
2019/05/29	8	49.23	5	49.28	49.40	3	8,432	0.04%
2019/05/28	1	50.00	0	0.00	50.00	1	8,395	0.01%
2019/05/24	2	50.30	9	50.41	50.50	-7	8,474	-0.08%
2019/05/23	4	50.05	0	0.00	50.10	4	8,582	0.05%
2019/05/22	1	50.50	2	50.50	50.50	-1	8,627	-0.01%
2019/05/21	2	50.40	0	0.00	50.40	2	8,804	0.02%
2019/05/20	1	50.50	3	50.50	50.50	-2	8,846	-0.02%
2019/05/17	4	50.26	0	0.00	49.95	4	8,864	0.05%
2019/05/16	20	50.05	21	50.06	49.95	-1	8,820	-0.01%
2019/05/15	4	50.88	1	51.00	50.90	3	8,787	0.03%
2019/05/14	8	50.45	3	50.37	50.80	5	8,743	0.06%
2019/05/13	3	51.40	2	51.60	51.70	1	8,680	0.01%
2019/05/10	6	51.88	4	51.65	51.70	2	8,645	0.02%
2019/05/09	40.2	51.65	74	51.85	52.00	-33.8	8,585	-0.39%
2019/05/08	46.5	53.97	56	54.03	53.50	-9.5	8,315	-0.11%
2019/05/07	4	57.10	5	57.52	57.20	-1	8,026	-0.01%
2019/05/06	20	57.35	0	0.00	57.00	20	8,125	0.25%
2019/05/03	0	0.00	0.1	59.40	59.40	-0.1	7,979	0.00%
2019/05/02	0	0.00	2	58.70	58.60	-2	7,931	-0.03%
2019/04/30	6	58.10	1	58.20	58.30	5	7,912	0.06%
2019/04/29	5	58.68	1	58.70	58.30	4	7,847	0.05%
2019/04/26	17	59.02	4	59.20	58.80	13	7,833	0.17%
2019/04/25	3	58.97	1	58.90	59.20	2	7,834	0.03%
2019/04/24	3	59.43	2	60.50	59.40	1	7,862	0.01%
2019/04/23	5	58.24	7	58.17	59.10	-2	7,782	-0.03%
2019/04/22	22	58.85	17	59.08	58.90	5	7,733	0.06%
2019/04/19	22	60.43	0.2	60.10	60.10	21.8	7,713	0.28%
2019/04/18	39	61.87	27	62.63	60.90	12	7,671	0.16%
2019/04/17	64	62.38	82	62.89	61.10	-18	7,539	-0.24%
2019/04/16	87	59.29	82.2	58.73	60.90	4.8	7,192	0.07%
2019/04/15	3	54.93	4	55.05	55.50	-1	6,540	-0.02%
2019/04/12	11	53.78	4	53.90	53.80	7	6,451	0.11%
2019/04/11	5.2	53.90	5	54.04	53.60	0.2	6,445	0.00%
2019/04/10	5	53.94	0	0.00	54.20	5	6,413	0.08%
2019/04/09	8	53.90	6	54.08	54.30	2	6,410	0.03%
2019/04/08	3	53.00	28	53.18	53.30	-25	6,352	-0.39%
2019/04/03	4	52.60	2	52.60	52.70	2	6,299	0.03%
2019/04/02	3	53.07	7	53.16	53.00	-4	6,261	-0.06%
2019/04/01	0	0.00	4	53.08	53.00	-4	6,228	-0.06%
2019/03/29	1	53.10	10	53.02	53.30	-9	6,099	-0.15%
2019/03/28	23	52.81	13	52.88	53.00	10	6,067	0.16%
2019/03/27	2	52.45	7	52.43	52.50	-5	6,037	-0.08%
2019/03/26	0	0.00	5	52.00	52.00	-5	5,996	-0.08%
2019/03/25	9	51.27	3	51.23	51.40	6	5,977	0.10%
2019/03/22	14	52.46	2	52.50	52.10	12	5,960	0.20%
2019/03/21	2	51.90	0	0.00	51.80	2	5,968	0.03%
2019/03/20	5	51.80	5	51.98	52.10	0	5,968	0.00%
2019/03/19	1	52.20	1	52.10	52.10	0	5,944	0.00%
2019/03/18	6	51.50	8	51.65	51.90	-2	5,967	-0.03%
2019/03/15	31.3	51.89	38	52.02	52.40	-6.7	5,896	-0.11%
2019/03/14	6.1	54.22	1	55.00	54.20	5.1	5,474	0.09%
2019/03/13	0	0.00	6	54.77	54.90	-6	5,595	-0.11%
2019/03/12	4.3	54.90	14	54.86	54.90	-9.7	5,551	-0.17%
2019/03/11	21	53.27	26	53.64	53.90	-5	5,506	-0.09%
2019/03/08	0	0.00	2	52.60	52.50	-2	5,387	-0.04%
2019/03/07	1	52.00	2	52.60	52.40	-1	5,432	-0.02%
2019/03/06	0	0.00	2	52.30	52.40	-2	5,427	-0.04%
2019/03/05	0	0.00	3	52.07	52.30	-3	5,536	-0.05%
2019/03/04	5	51.70	6	51.70	51.80	-1	5,537	-0.02%
2019/02/27	17	52.42	6	52.35	52.80	11	5,499	0.20%
2019/02/26	7	53.46	0	0.00	53.00	7	5,490	0.13%
2019/02/25	10	53.68	11	53.30	53.70	-1	5,416	-0.02%
2019/02/22	11	52.90	0	0.00	52.90	11	5,346	0.21%
2019/02/21	4	52.48	0	0.00	52.50	4	5,238	0.08%
2019/02/20	2	52.45	4	52.20	52.50	-2	5,169	-0.04%
2019/02/19	8	51.75	1	51.80	51.50	7	5,040	0.14%
2019/02/18	1	51.20	12	51.73	51.20	-11	5,006	-0.22%
2019/02/15	1	50.60	1	50.70	50.80	0	4,996	0.00%
2019/02/14	11	50.90	6	51.45	50.60	5	5,132	0.10%
2019/02/13	16	51.04	13	51.08	50.70	3	5,154	0.06%
2019/02/12	11	50.85	5	50.84	51.00	6	5,228	0.11%
2019/02/11	11	51.00	0	0.00	51.00	11	5,259	0.21%
2019/01/29	2	50.80	0	0.00	51.40	2	5,462	0.04%
2019/01/28	8.1	51.57	6	51.50	51.50	2.1	5,462	0.04%
2019/01/25	0	0.00	35	50.48	51.00	-35	5,457	-0.64%
2019/01/24	1	49.00	0	0.00	49.00	1	5,331	0.02%
2019/01/23	0	0.00	1	48.65	48.60	-1	5,384	-0.02%
2019/01/21	2	49.00	4	49.19	49.00	-2	5,495	-0.04%
2019/01/18	1	48.50	5	48.90	48.95	-4	5,526	-0.07%
2019/01/17	4	49.23	6	49.18	48.60	-2	5,541	-0.04%
2019/01/16	5	48.74	4	49.15	48.90	1	5,539	0.02%
2019/01/15	0	0.00	5	48.90	48.90	-5	5,593	-0.09%
2019/01/11	2	48.15	2	48.28	48.10	0	5,548	0.00%
2019/01/10	15	48.50	15	48.05	48.50	0	5,474	0.00%
2019/01/09	2	47.88	2	48.03	48.00	0	5,422	0.00%
2019/01/08	17	47.44	2	47.25	47.40	15	5,403	0.28%
2019/01/07	2	48.50	0	0.00	48.50	2	5,269	0.04%
2019/01/04	14	48.77	0	0.00	48.50	14	5,286	0.26%
2019/01/03	31	49.46	15	49.92	49.60	16	5,461	0.29%
2018/12/28	0	0.00	13	51.03	51.40	-13	5,510	-0.24%
2018/12/27	3	50.10	2	50.40	50.40	1	5,535	0.02%
2018/12/26	2	49.50	6	50.10	49.70	-4	5,629	-0.07%
2018/12/25	12	49.33	6	49.90	49.90	6	5,676	0.11%
2018/12/24	0	0.00	10	50.60	50.60	-10	5,738	-0.17%
2018/12/22	1	49.95	0	0.00	49.95	1	5,790	0.02%
2018/12/20	20	50.06	0	0.00	49.90	20	6,148	0.33%
2018/12/19	12	51.40	0	0.00	50.90	12	6,290	0.19%
2018/12/13	0	0.00	10	51.40	51.70	-10	6,571	-0.15%
2018/12/12	1	51.00	3	51.10	51.20	-2	6,605	-0.03%
2018/12/11	0	0.00	5	50.60	50.30	-5	6,679	-0.07%
2018/12/10	5	50.00	1	50.00	49.80	4	6,949	0.06%
2018/12/07	2	50.70	7	50.94	50.80	-5	6,982	-0.07%
2018/12/06	33	50.40	0	0.00	50.10	33	7,050	0.47%
2018/12/05	1	52.90	0	0.00	52.90	1	6,990	0.01%
2018/12/04	1	53.90	0	0.00	53.80	1	7,131	0.01%
2018/12/03	0	0.00	6	54.00	54.10	-6	7,168	-0.08%
2018/11/28	0	0.00	2	52.30	53.00	-2	7,195	-0.03%
2018/11/22	0	0.00	2	51.00	50.10	-2	7,204	-0.03%
2018/11/21	4	51.20	2	50.70	51.20	2	7,211	0.03%
2018/11/20	1	51.80	0	0.00	51.60	1	7,199	0.01%
2018/11/14	0.1	51.00	0	0.00	50.70	0.1	7,347	0.00%
2018/11/13	9	48.66	3	49.17	51.20	6	7,356	0.08%
2018/11/12	0	0.00	2	51.10	51.10	-2	7,337	-0.03%
2018/11/09	1	51.40	0	0.00	52.20	1	7,313	0.01%
2018/11/08	17	51.75	0	0.00	51.90	17	7,210	0.24%
2018/11/07	18	51.46	5	51.54	51.30	13	7,148	0.18%
2018/11/06	22.1	52.55	22	53.46	51.90	0.1	7,093	0.00%
2018/11/05	5.1	54.37	1	55.00	54.40	4.1	7,198	0.06%
2018/11/02	2	54.70	0	0.00	55.40	2	7,214	0.03%
2018/11/01	1	56.00	0	0.00	56.00	1	7,235	0.01%
2018/10/31	0	0.00	6	55.45	56.30	-6	7,286	-0.08%
2018/10/30	2	55.00	1	56.00	54.40	1	7,357	0.01%
2018/10/29	6	55.13	6	55.80	55.30	0	7,450	0.00%
2018/10/25	0	0.00	6	53.50	54.10	-6	7,509	-0.08%
2018/10/24	1.1	55.25	1	55.90	54.60	0.1	7,636	0.00%
2018/10/17	1	57.50	0	0.00	56.80	1	8,128	0.01%
2018/10/12	3	52.90	0	0.00	53.90	3	8,204	0.04%
2018/10/11	8	54.39	10	54.72	53.80	-2	8,194	-0.02%
2018/10/09	9	59.68	2	59.80	59.60	7	8,068	0.09%
2018/10/08	1	61.10	2	61.30	60.60	-1	8,084	-0.01%
2018/10/05	1	60.20	1	60.50	61.30	0	8,095	0.00%
2018/10/04	4	59.93	0	0.00	60.90	4	8,056	0.05%
2018/10/03	5	60.90	1	60.80	60.50	4	7,961	0.05%
2018/10/02	0	0.00	2	61.05	61.00	-2	7,960	-0.03%
2018/10/01	1	61.60	5	61.70	61.70	-4	7,920	-0.05%
2018/09/28	26	60.20	25	60.78	61.10	1	7,917	0.01%
2018/09/27	16	60.66	6	60.93	60.90	10	7,811	0.13%
2018/09/26	7	62.07	1	62.30	62.10	6	7,624	0.08%
2018/09/21	10	62.74	7	62.94	65.10	3	7,541	0.04%
2018/09/20	2.1	63.67	2	63.90	63.60	0.1	7,445	0.00%
2018/09/19	0	0.00	2	64.80	65.50	-2	7,535	-0.03%
2018/09/18	3	64.77	1	64.50	64.90	2	7,627	0.03%
2018/09/17	2	66.00	0	0.00	65.80	2	7,730	0.03%
2018/09/14	2	65.35	48	65.19	65.60	-46	7,751	-0.59%
2018/09/13	1	60.80	5	60.90	60.90	-4	7,565	-0.05%
2018/09/12	0	0.00	3	59.70	60.10	-3	7,568	-0.04%
2018/09/11	5	59.08	2	58.80	59.90	3	7,571	0.04%
2018/09/10	8	58.94	0	0.00	58.80	8	7,639	0.10%
2018/09/07	13	61.85	0	0.00	61.20	13	7,704	0.17%
2018/09/06	19	63.03	1	63.00	62.50	18	7,709	0.23%
2018/09/05	17	63.99	0	0.00	63.90	17	7,699	0.22%
2018/09/04	1	64.70	0	0.00	64.90	1	7,697	0.01%
2018/09/03	1	65.20	2	65.20	65.20	-1	7,769	-0.01%
2018/08/30	2	64.70	0	0.00	64.50	2	7,987	0.03%
2018/08/29	2	66.00	4	65.83	66.00	-2	8,020	-0.02%
2018/08/28	2	65.10	0	0.00	65.20	2	8,081	0.02%
2018/08/24	0	0.00	1	63.50	63.70	-1	8,186	-0.01%
2018/08/23	3	63.97	0	0.00	64.20	3	8,431	0.04%
2018/08/22	2	64.20	2	64.50	64.50	0	8,521	0.00%
2018/08/21	6	64.57	3	64.20	64.30	3	8,490	0.04%
2018/08/20	3	65.90	0	0.00	65.60	3	8,393	0.04%
2018/08/17	4	65.73	0	0.00	65.40	4	8,433	0.05%
2018/08/15	1	68.00	49	67.20	67.20	-48	8,421	-0.57%
2018/08/14	0	0.00	1	68.10	68.50	-1	8,448	-0.01%
2018/08/13	64	68.39	14	68.50	67.80	50	8,510	0.59%
2018/08/10	12	68.23	39	68.22	69.00	-27	8,628	-0.31%
2018/08/09	1	66.70	2	66.75	66.70	-1	8,437	-0.01%
2018/08/08	5	66.60	0	0.00	66.60	5	8,460	0.06%
2018/08/07	3	66.53	0	0.00	66.60	3	8,454	0.04%
2018/08/06	4	65.95	0	0.00	66.00	4	8,446	0.05%
2018/08/03	3	66.03	1	66.30	66.70	2	8,554	0.02%
2018/08/02	1	66.90	0	0.00	66.60	1	8,514	0.01%
2018/08/01	9	67.87	3	67.60	67.50	6	8,558	0.07%
2018/07/31	0	0.00	1	68.10	68.10	-1	8,505	-0.01%
2018/07/30	4	66.00	5	66.32	66.50	-1	8,359	-0.01%
2018/07/27	3	69.10	1	68.40	69.20	2	8,238	0.02%
2018/07/26	14	67.81	2	67.90	67.90	12	8,051	0.15%
2018/07/25	1	68.90	3	69.00	68.70	-2	7,970	-0.03%
2018/07/24	2	69.10	2	69.00	69.10	0	7,906	0.00%
2018/07/23	6	68.97	13	68.96	69.30	-7	7,861	-0.09%
2018/07/20	4	67.90	7	68.44	68.40	-3	7,839	-0.04%
2018/07/19	6	67.67	5	68.08	67.30	1	7,779	0.01%
2018/07/18	2	67.10	2	66.95	67.20	0	7,784	0.00%
2018/07/17	0	0.00	11	66.35	66.70	-11	7,697	-0.14%
2018/07/16	0	0.00	4	65.08	65.30	-4	7,641	-0.05%
2018/07/12	1	63.60	0	0.00	63.10	1	7,629	0.01%
2018/07/11	0	0.00	2	62.80	62.60	-2	7,681	-0.03%
2018/07/10	0	0.00	2	63.65	63.80	-2	7,740	-0.03%
2018/07/05	2	63.10	2	63.45	63.10	0	7,836	0.00%
2018/07/03	1	63.00	1	63.30	63.00	0	8,002	0.00%
2018/07/02	0	0.00	1	62.80	62.70	-1	8,029	-0.01%
2018/06/29	1	62.70	0	0.00	62.70	1	7,960	0.01%
2018/06/28	1	60.90	1	61.40	60.90	0	7,855	0.00%
2018/06/26	9	62.68	4	62.55	62.10	5	7,654	0.07%
2018/06/25	1	64.00	0	0.00	63.80	1	7,524	0.01%
2018/06/21	4	66.25	2	66.00	66.00	2	7,359	0.03%
2018/06/20	1	66.00	0	0.00	67.00	1	7,443	0.01%
2018/06/15	1	66.30	0	0.00	66.20	1	7,276	0.01%
2018/06/12	0	67.50	0	0.00	67.30	0	7,456	0.00%
2018/06/08	4	67.80	7	68.93	67.90	-3	7,316	-0.04%
2018/06/07	4	67.88	1	68.10	67.80	3	7,122	0.04%
2018/06/06	1	67.90	0	0.00	68.50	1	7,133	0.01%
2018/06/05	5	67.00	6	67.07	67.30	-1	7,043	-0.01%
2018/06/01	0	0.00	2	64.00	64.90	-2	6,869	-0.03%
2018/05/31	2	64.35	0	0.00	63.30	2	6,838	0.03%
2018/05/29	1	66.30	1	66.20	66.00	0	6,510	0.00%
2018/05/25	0	0.00	2	65.75	66.10	-2	6,495	-0.03%
2018/05/23	1	65.00	0	0.00	65.00	1	6,377	0.02%
2018/05/22	5	65.00	3	65.10	65.00	2	6,467	0.03%
2018/05/21	7	64.79	0	0.00	65.00	7	6,557	0.11%
2018/05/18	5	65.14	1	66.00	65.00	4	6,557	0.06%
2018/05/17	24	67.43	26	67.25	67.20	-2	6,511	-0.03%
2018/05/16	1	66.60	0	0.00	66.60	1	6,523	0.02%
2018/05/15	1	67.50	0	0.00	66.90	1	6,665	0.02%
2018/05/14	4	67.15	3	67.40	67.50	1	6,849	0.01%
2018/05/11	1	67.50	2	67.90	67.00	-1	6,863	-0.01%
2018/05/10	6	68.93	0	0.00	68.60	6	6,723	0.09%
2018/05/09	7	68.56	6	69.17	68.90	1	6,771	0.01%
2018/05/08	5	69.50	5	70.00	70.00	0	6,748	0.00%
2018/05/07	1	69.30	0	0.00	69.20	1	7,033	0.01%
2018/05/04	0	0.00	5	70.30	69.80	-5	7,080	-0.07%
2018/05/03	5	70.00	0	0.00	70.70	5	7,117	0.07%
2018/05/02	5	69.90	20	70.88	71.00	-15	7,220	-0.21%
2018/04/24	6	69.50	0	0.00	69.10	6	7,537	0.08%
2018/04/23	0	0.00	2	70.70	70.40	-2	7,618	-0.03%
2018/04/20	1	69.70	3	70.50	70.50	-2	7,670	-0.03%
2018/04/19	12	69.70	6	70.00	69.50	6	7,699	0.08%
2018/04/18	5.1	69.10	0	0.00	69.10	5.1	7,853	0.06%
2018/04/17	3	69.80	0	0.00	69.00	3	7,917	0.04%
2018/04/16	5	70.60	0	0.00	70.30	5	7,869	0.06%
2018/04/13	1	71.10	0	0.00	71.10	1	7,902	0.01%
2018/04/12	5	71.30	2	71.30	71.50	3	7,967	0.04%
2018/04/11	15	72.51	11	71.80	71.80	4	7,980	0.05%
2018/04/10	0	0.00	1	71.70	71.80	-1	8,034	-0.01%
2018/04/09	0	0.00	1	72.70	72.20	-1	8,039	-0.01%
2018/04/03	1	72.00	0	0.00	72.00	1	7,974	0.01%
2018/03/30	1	73.50	1	73.40	73.20	0	8,034	0.00%
2018/03/29	4	72.77	0	0.00	72.60	4	8,048	0.05%
2018/03/26	1	72.90	1	72.60	73.50	0	8,013	0.00%
2018/03/23	1	73.50	0	0.00	73.50	1	8,130	0.01%
2018/03/22	6	74.62	0	0.00	74.50	6	8,208	0.07%
2018/03/19	1	75.10	0	0.00	75.50	1	8,424	0.01%
2018/03/16	2	74.50	1	76.10	76.10	1	8,395	0.01%
2018/03/12	1	76.90	3	77.10	77.40	-2	8,568	-0.02%
2018/03/08	0	0.00	4	74.35	74.20	-4	8,821	-0.05%
2018/03/07	0	0.00	7	74.60	74.00	-7	8,931	-0.08%
2018/03/06	3	73.90	0	0.00	73.90	3	9,051	0.03%
2018/03/05	1	74.00	0	0.00	74.00	1	9,241	0.01%
2018/02/27	1	75.70	0	0.00	75.00	1	9,553	0.01%
2018/02/26	1	75.60	0	0.00	74.90	1	9,606	0.01%
2018/02/23	0	0.00	7	75.09	75.60	-7	9,770	-0.07%
2018/02/22	8	74.14	0	0.00	73.70	8	9,939	0.08%
2018/02/21	1	73.10	7.5	74.77	76.00	-6.5	9,970	-0.07%
2018/02/12	18	73.57	20	73.73	72.30	-2	10,052	-0.02%
2018/02/09	8	74.10	2	73.60	73.40	6	10,206	0.06%
2018/02/07	2	73.65	7	74.36	73.60	-5	10,332	-0.05%
2018/02/06	7	72.16	7	73.09	71.50	0	10,314	0.00%
2018/02/02	3	76.93	3	77.37	77.60	0	10,482	0.00%
2018/02/01	6	77.67	8	77.44	77.00	-2	10,459	-0.02%
2018/01/31	1	79.00	1	78.50	79.00	0	10,408	0.00%
2018/01/30	11	80.17	30	80.38	79.90	-19	10,369	-0.18%
2018/01/29	5	78.30	0	0.00	78.50	5	10,080	0.05%
2018/01/26	2	78.40	2	78.40	78.40	0	10,063	0.00%
2018/01/25	1	78.70	3	78.73	79.00	-2	10,070	-0.02%
2018/01/24	1	77.30	0	0.00	77.60	1	9,969	0.01%
2018/01/23	3	77.77	0	0.00	78.00	3	10,000	0.03%
2018/01/22	1	76.30	5	76.84	77.40	-4	9,954	-0.04%
2018/01/19	1	76.80	0	0.00	77.30	1	9,898	0.01%
2018/01/18	2	77.00	7	77.01	76.70	-5	9,823	-0.05%
2018/01/17	9	76.48	9	76.64	77.10	0	9,719	0.00%
2018/01/15	3	75.23	1	74.80	75.10	2	9,577	0.02%
2018/01/12	10	74.31	6	74.62	75.10	4	9,655	0.04%
2018/01/11	0	0.00	1	72.40	72.50	-1	9,617	-0.01%
2018/01/10	0	0.00	1	72.00	72.50	-1	9,623	-0.01%
2018/01/09	1	72.40	1	71.90	72.20	0	9,658	0.00%
2018/01/08	2	71.90	2	72.00	72.00	0	9,577	0.00%
2018/01/05	1	71.40	1	71.70	72.00	0	9,559	0.00%
2018/01/04	8	71.81	11	72.04	71.90	-3	9,572	-0.03%
2018/01/03	5	72.56	5	72.56	72.60	0	9,580	0.00%
2018/01/02	8	71.80	13	72.12	72.10	-5	9,546	-0.05%