和碩 (4938)-元大-汐止券商分點個股進出

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－元大-汐止券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-汐止券商分點個股進出
元大-汐止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	0	98.28	3	98.43	98.50	-3	13,451	-0.02%
2024/04/26	3	95.80	14.1	97.43	97.00	-11.1	13,432	-0.08%
2024/04/25	3	94.97	0	0.00	94.70	3	13,407	0.02%
2024/04/24	1	97.00	11.1	96.77	96.70	-10.1	13,360	-0.08%
2024/04/23	0	0.00	2	95.25	94.70	-2	13,435	-0.01%
2024/04/22	0.1	93.90	6	94.80	94.50	-6	13,481	-0.04%
2024/04/19	7.1	94.91	19	95.31	94.80	-11.9	13,453	-0.09%
2024/04/18	3	96.90	30	96.73	96.60	-27	13,250	-0.20%
2024/04/17	4.2	95.82	8	96.16	96.40	-3.8	13,289	-0.03%
2024/04/16	26.5	95.92	13.1	96.92	95.40	13.5	13,217	0.10%
2024/04/15	3	99.73	11	99.00	98.70	-8	12,982	-0.06%
2024/04/12	16	99.55	4	99.00	98.30	12	12,865	0.09%
2024/04/11	5	99.64	29	100.44	101.50	-24	12,727	-0.19%
2024/04/10	9.1	101.55	12.2	101.50	101.00	-3.1	12,741	-0.02%
2024/04/09	5	100.70	3	101.00	100.50	2	12,653	0.02%
2024/04/08	7.1	100.40	29.7	99.49	101.00	-22.6	12,569	-0.18%
2024/04/03	17.7	97.79	4.2	97.74	97.40	13.5	12,409	0.11%
2024/04/02	4.3	98.40	3	98.70	98.30	1.3	12,352	0.01%
2024/04/01	29.7	99.13	3	98.97	97.50	26.7	12,444	0.21%
2024/03/29	27.1	100.16	31.1	100.56	102.00	-4	12,305	-0.03%
2024/03/28	29.3	99.09	59	100.28	99.70	-29.8	11,794	-0.25%
2024/03/27	4	96.98	6.3	97.41	98.40	-2.3	11,473	-0.02%
2024/03/26	48.2	98.36	16.6	98.78	97.80	31.6	11,451	0.28%
2024/03/25	27	101.61	10.6	101.02	101.50	16.4	11,190	0.15%
2024/03/22	24	101.77	6	102.25	102.00	18	10,988	0.16%
2024/03/21	58.1	102.56	29	103.03	104.50	29	10,738	0.27%
2024/03/20	135.3	105.08	106.1	105.03	103.50	29.1	10,139	0.29%	大買/大賣/
2024/03/19	48.3	96.69	36.7	97.94	100.00	11.7	8,878	0.13%
2024/03/18	9	88.58	10.2	90.52	91.00	-1.2	8,004	-0.01%
2024/03/15	12	88.73	10.2	88.52	89.10	1.8	7,842	0.02%
2024/03/14	10.2	87.34	17	89.02	88.60	-6.8	7,682	-0.09%
2024/03/13	4	89.80	11.3	89.89	89.90	-7.3	7,542	-0.10%
2024/03/12	0	0.00	6.6	86.70	87.50	-6.6	7,197	-0.09%
2024/03/11	2	85.10	5	85.10	85.10	-3	7,121	-0.04%
2024/03/08	1	85.40	2	85.85	85.30	-1	7,116	-0.01%
2024/03/07	7.2	85.38	0	0.00	85.40	7.2	7,063	0.10%
2024/03/06	6	85.77	0.1	86.00	86.50	5.9	6,997	0.08%
2024/03/05	1	86.10	7.4	86.49	86.50	-6.4	7,064	-0.09%
2024/03/04	7.1	85.26	9.5	85.89	86.00	-2.4	7,086	-0.03%
2024/03/01	0	0.00	0.6	84.80	84.90	-0.6	7,078	-0.01%
2024/02/29	1.1	84.88	1	85.60	85.50	0.1	7,042	0.00%
2024/02/27	0	0.00	4	84.45	84.30	-4	6,954	-0.06%
2024/02/26	0	0.00	8	85.31	85.60	-8	6,928	-0.12%
2024/02/23	2	86.70	1	86.99	85.90	1	6,926	0.01%
2024/02/22	1.3	86.05	5.1	86.50	86.60	-3.8	6,984	-0.05%
2024/02/21	2	85.85	8	85.61	85.90	-6	6,966	-0.09%
2024/02/20	0	0.00	4.1	85.20	85.50	-4.1	7,099	-0.06%
2024/02/19	1	84.60	4.6	84.40	84.80	-3.6	7,108	-0.05%
2024/02/16	0	0.00	2.1	84.31	84.70	-2.1	7,199	-0.03%
2024/02/15	8.2	83.61	0	0.00	83.70	8.2	7,308	0.11%
2024/02/05	0	0.00	1.2	84.58	84.50	-1.2	7,268	-0.02%
2024/02/02	1	83.70	1	84.20	84.30	0	7,266	0.00%
2024/02/01	1	83.30	2	83.65	84.10	-1	7,299	-0.01%
2024/01/31	1.2	82.75	0	0.00	82.70	1.2	7,276	0.02%
2024/01/30	5	84.00	1	84.10	83.80	4	7,219	0.06%
2024/01/29	0	84.30	0	0.00	84.20	0	7,241	0.00%
2024/01/26	3	83.67	0	0.00	83.30	3	7,212	0.04%
2024/01/25	4.5	84.72	1	84.20	84.20	3.5	7,174	0.05%
2024/01/24	12	85.98	11.2	85.66	86.10	0.8	7,126	0.01%
2024/01/23	0	0.00	2	83.10	83.50	-2	6,876	-0.03%
2024/01/22	2	83.75	2	83.75	83.00	0	6,794	0.00%
2024/01/19	3	82.23	2	82.10	82.60	1	6,812	0.01%
2024/01/18	0	0.00	7	80.89	80.70	-7	6,816	-0.10%
2024/01/17	2	81.10	2	81.15	80.80	0	6,811	0.00%
2024/01/16	4	81.90	1	82.20	81.80	3	6,705	0.04%
2024/01/15	2.2	82.43	1	83.00	82.40	1.2	6,637	0.02%
2024/01/12	3	82.60	0	0.00	83.00	3	6,638	0.05%
2024/01/11	0	0.00	1	83.00	82.50	-1	6,663	-0.02%
2024/01/10	1.2	83.41	1	82.90	82.90	0.2	6,595	0.00%
2024/01/09	0	0.00	0.9	84.10	83.80	-0.9	6,670	-0.01%
2024/01/05	5	84.00	1	84.00	83.90	4	6,640	0.06%
2024/01/04	2	84.95	11	84.76	84.60	-9	6,633	-0.14%
2024/01/03	1	86.10	5	85.40	85.90	-4	6,624	-0.06%
2024/01/02	0	0.00	1.1	86.61	87.40	-1.1	6,564	-0.02%
2023/12/29	4	86.50	2.2	87.33	87.30	1.9	6,566	0.03%
2023/12/28	2	88.01	4	88.70	88.20	-2	6,480	-0.03%
2023/12/27	5.1	89.56	7.6	89.48	89.50	-2.5	6,434	-0.04%
2023/12/26	0	0.00	9.3	87.60	88.00	-9.3	6,217	-0.15%
2023/12/25	1	86.40	5.1	86.21	86.80	-4.1	6,146	-0.07%
2023/12/22	1	85.00	3	85.43	85.80	-2	6,086	-0.03%
2023/12/21	10	84.91	1	85.40	85.90	9	5,982	0.15%
2023/12/20	10	85.98	8.2	85.93	86.50	1.8	5,833	0.03%
2023/12/19	0	0.00	1	85.00	85.00	-1	5,606	-0.02%
2023/12/18	4	84.98	5	84.78	85.50	-1	5,517	-0.02%
2023/12/15	2.1	84.77	6	85.25	84.50	-3.9	5,391	-0.07%
2023/12/14	7	84.99	19.5	85.28	85.50	-12.5	5,312	-0.23%
2023/12/13	0	0.00	8.6	83.96	84.80	-8.6	5,223	-0.17%
2023/12/12	0	0.00	4	83.13	83.10	-4	5,215	-0.08%
2023/12/11	0	0.00	0.2	82.09	82.50	-0.2	5,183	0.00%
2023/12/08	0	0.00	1.1	81.48	81.70	-1.1	5,160	-0.02%
2023/12/07	0	0.00	0.1	81.30	81.10	-0.1	5,228	0.00%
2023/12/06	0	0.00	2	81.10	81.30	-2	5,337	-0.04%
2023/12/05	0.1	79.70	0	0.00	80.80	0.1	5,343	0.00%
2023/11/30	0	0.00	1	80.90	81.20	-1	5,375	-0.02%
2023/11/29	0	0.00	5.1	81.68	81.70	-5.1	5,281	-0.10%
2023/11/28	0	0.00	1	80.50	81.10	-1	5,277	-0.02%
2023/11/27	0	0.00	1	80.80	80.80	-1	5,313	-0.02%
2023/11/24	0.1	80.60	0	0.00	80.80	0.1	5,343	0.00%
2023/11/22	1.1	81.18	3	81.20	81.00	-2	5,469	-0.04%
2023/11/21	9	81.79	10.4	81.81	81.90	-1.4	5,630	-0.03%
2023/11/20	0	80.60	3.2	81.27	81.10	-3.2	5,878	-0.05%
2023/11/17	0	0.00	12.6	80.33	80.80	-12.6	5,985	-0.21%
2023/11/16	0	0.00	1	80.00	80.00	-1	5,989	-0.02%
2023/11/15	2	80.40	4.1	79.92	80.00	-2.1	6,078	-0.03%
2023/11/14	0.1	79.20	14.1	79.18	79.50	-14	6,138	-0.23%
2023/11/13	0.1	77.50	0.2	77.80	77.90	-0.1	6,124	0.00%
2023/11/10	1.1	77.74	0.2	78.10	78.30	1	6,225	0.02%
2023/11/09	0	0.00	3.1	78.00	78.00	-3.1	6,305	-0.05%
2023/11/08	0	0.00	2	77.70	78.00	-2	6,356	-0.03%
2023/11/07	0	0.00	4.2	77.85	78.00	-4.2	6,421	-0.07%
2023/11/06	0	0.00	0.8	77.55	77.50	-0.8	6,614	-0.01%
2023/11/02	1	77.20	0	0.00	77.20	1	6,767	0.01%
2023/11/01	0	0.00	1	76.20	76.90	-1	6,838	-0.01%
2023/10/31	2	75.20	1	75.40	75.40	1	6,907	0.01%
2023/10/30	0.2	76.50	0.2	76.70	76.50	0	6,963	0.00%
2023/10/27	0	0.00	3	77.07	76.60	-3	7,002	-0.04%
2023/10/26	4	76.35	9	76.52	76.40	-5	7,180	-0.07%
2023/10/24	0	0.00	3	76.60	76.80	-3	7,382	-0.04%
2023/10/23	0	0.00	1	75.60	75.40	-1	7,533	-0.01%
2023/10/20	3	75.83	7	75.39	76.00	-4	7,910	-0.05%
2023/10/19	1.3	76.13	2	76.90	76.60	-0.7	8,293	-0.01%
2023/10/18	0.2	76.80	0	77.00	76.90	0.2	8,554	0.00%
2023/10/17	2	77.45	4	79.13	77.00	-2	8,891	-0.02%
2023/10/13	3	78.03	1	78.40	77.90	2	11,707	0.02%
2023/10/12	2	78.40	17.5	78.35	78.90	-15.5	12,173	-0.13%
2023/10/11	0	0.00	10	78.31	78.10	-10	12,236	-0.08%
2023/10/06	1	77.30	1	78.00	77.60	0	12,366	0.00%
2023/10/05	0	0.00	5	77.48	77.70	-5	12,401	-0.04%
2023/10/04	6	76.17	2	76.00	76.20	4	12,360	0.03%
2023/10/03	1	77.30	13	77.58	77.40	-12	12,355	-0.10%
2023/10/02	1	76.70	1	77.20	76.60	0	12,385	0.00%
2023/09/28	1	76.40	2	76.40	76.60	-1	12,507	-0.01%
2023/09/27	2	75.90	1	76.00	76.30	1	12,570	0.01%
2023/09/26	1	76.30	1	76.10	76.00	0	12,860	0.00%
2023/09/25	1	76.41	0	0.00	76.70	1	13,053	0.01%
2023/09/21	0.1	76.50	1	76.40	76.50	-0.9	13,295	-0.01%
2023/09/20	0.2	77.00	0	0.00	77.00	0.2	13,295	0.00%
2023/09/19	0	0.00	3	77.73	77.20	-3	13,334	-0.02%
2023/09/18	2	77.50	3	77.60	77.30	-1	13,443	-0.01%
2023/09/15	2	77.75	4.3	77.98	78.10	-2.3	13,460	-0.02%
2023/09/14	0	0.00	5.5	77.70	77.50	-5.5	13,389	-0.04%
2023/09/13	1	76.20	0	0.00	76.80	1	13,514	0.01%
2023/09/12	6	75.47	12.1	76.78	76.70	-6.1	14,226	-0.04%
2023/09/11	16.2	76.06	15	75.03	74.90	1.2	14,315	0.01%
2023/09/08	2	77.15	3	78.00	78.10	-1	14,255	-0.01%
2023/09/07	0	0.00	1	78.00	77.70	-1	14,309	-0.01%
2023/09/06	0	0.00	1	78.00	77.80	-1	14,359	-0.01%
2023/09/05	0	0.00	11	77.30	77.70	-11	14,400	-0.08%
2023/09/04	2.2	77.05	1	77.50	77.30	1.2	14,516	0.01%
2023/09/01	6	77.53	1	77.80	77.70	5	14,570	0.03%
2023/08/31	8	78.03	4	78.48	78.00	4	14,595	0.03%
2023/08/30	0	0.00	2	78.40	78.50	-2	14,722	-0.01%
2023/08/29	1	78.00	6	77.80	78.30	-5	14,915	-0.03%
2023/08/28	2	78.75	19	78.89	78.70	-17	14,904	-0.11%
2023/08/25	36	79.36	3.2	79.43	78.90	32.8	14,987	0.22%
2023/08/24	8	79.79	20.6	79.88	80.10	-12.6	14,881	-0.08%
2023/08/23	3	78.47	24.2	78.64	78.70	-21.2	14,565	-0.15%
2023/08/22	6.1	77.81	12	77.79	77.80	-5.9	14,486	-0.04%
2023/08/21	3	76.50	16	76.95	76.70	-13	14,343	-0.09%
2023/08/18	3	76.77	2.1	76.91	76.90	0.9	14,225	0.01%
2023/08/17	6	76.32	4	76.93	77.30	2	14,094	0.01%
2023/08/16	1	76.60	16	76.69	77.40	-15	13,978	-0.11%
2023/08/15	6	76.67	3	76.77	76.60	3	13,908	0.02%
2023/08/14	2	75.15	4	75.40	75.50	-2	13,846	-0.01%
2023/08/10	3	76.50	1	76.00	76.10	2	13,824	0.01%
2023/08/09	6	77.92	15.2	78.74	78.40	-9.2	13,609	-0.07%
2023/08/08	8	76.89	8	77.53	77.50	0	13,510	0.00%
2023/08/07	0	77.10	4	76.88	76.70	-4	13,417	-0.03%
2023/08/04	4	75.20	5	76.14	76.70	-1	13,310	-0.01%
2023/08/02	33.2	75.66	26	75.77	75.80	7.2	13,195	0.05%
2023/08/01	3.1	76.32	6	76.17	76.20	-2.9	13,033	-0.02%
2023/07/31	13.2	77.30	14	76.24	76.40	-0.8	12,942	-0.01%
2023/07/28	12	78.53	22	77.52	78.70	-10	12,711	-0.08%
2023/07/27	19.2	78.09	11	77.90	77.50	8.2	12,594	0.07%
2023/07/26	20.1	78.82	16	79.06	78.80	4.1	12,450	0.03%
2023/07/25	20	80.55	37.2	80.67	80.20	-17.2	12,303	-0.14%
2023/07/24	34.2	78.80	56.3	78.87	78.80	-22.1	11,989	-0.18%
2023/07/21	25	76.43	19.7	76.33	76.60	5.4	11,653	0.05%
2023/07/20	22	76.80	71.5	76.88	76.10	-49.5	11,433	-0.43%
2023/07/19	104.3	79.57	37.2	80.01	76.80	67.1	11,091	0.61%	大買/
2023/07/18	108.6	85.95	66.3	87.56	84.20	42.2	10,245	0.41%	大買/
2023/07/17	18.2	80.97	55.2	81.82	81.90	-37.1	8,199	-0.45%
2023/07/14	23	74.97	7	74.97	74.50	16	7,719	0.21%
2023/07/13	4.3	74.38	29.5	74.86	74.20	-25.3	7,601	-0.33%
2023/07/12	3	71.83	2.1	72.00	72.10	0.9	7,436	0.01%
2023/07/11	3	70.70	4	71.03	71.50	-1	7,381	-0.01%
2023/07/10	6.2	70.23	2	70.00	69.90	4.2	7,371	0.06%
2023/07/07	1	70.70	2	70.10	70.50	-1	7,383	-0.01%
2023/07/06	12	70.78	3.3	71.19	70.70	8.7	7,363	0.12%
2023/07/05	4	71.75	2	71.50	71.50	2	7,229	0.03%
2023/07/04	6.4	72.49	1	72.31	72.20	5.3	7,130	0.07%
2023/07/03	7.1	75.99	12	75.98	76.00	-4.9	6,909	-0.07%
2023/06/30	9.2	74.97	1.6	74.81	74.80	7.6	6,771	0.11%
2023/06/28	0	0.00	4	75.00	74.80	-4	6,578	-0.06%
2023/06/27	5	74.48	3	75.00	74.70	2	6,554	0.03%
2023/06/26	10	75.53	1.3	75.78	75.30	8.7	6,478	0.13%
2023/06/21	3	76.80	9	77.04	77.00	-6	6,359	-0.09%
2023/06/20	5	76.56	4.3	76.45	76.40	0.7	6,345	0.01%
2023/06/19	17.2	77.30	4	77.40	77.10	13.2	6,266	0.21%
2023/06/16	7.6	80.15	5	80.29	79.30	2.6	6,128	0.04%
2023/06/15	4	79.38	28.4	79.40	79.40	-24.4	5,369	-0.45%
2023/06/14	7.2	78.08	5	78.00	78.00	2.2	5,251	0.04%
2023/06/13	2	77.60	10.1	78.03	78.00	-8.1	5,214	-0.16%
2023/06/12	1	77.60	13.3	77.93	77.60	-12.3	5,273	-0.23%
2023/06/09	0	0.00	1.1	78.29	78.10	-1.1	5,217	-0.02%
2023/06/08	2	78.00	4	78.00	77.40	-2	5,167	-0.04%
2023/06/07	0	0.00	17.1	78.01	78.20	-17.1	5,067	-0.34%
2023/06/06	0	0.00	3	78.03	77.50	-3	4,999	-0.06%
2023/06/05	3	77.30	2.4	78.19	78.00	0.6	4,932	0.01%
2023/06/02	4	76.83	20.5	77.25	77.10	-16.5	4,767	-0.35%
2023/06/01	2.6	75.19	9	75.21	75.70	-6.4	4,541	-0.14%
2023/05/31	3	75.43	3	75.43	75.30	0	4,480	0.00%
2023/05/30	1	75.00	1	75.00	75.00	0	4,343	0.00%
2023/05/29	0.1	74.60	0.6	74.58	74.70	-0.5	4,292	-0.01%
2023/05/26	1.1	74.11	6.2	74.26	74.50	-5.2	4,279	-0.12%
2023/05/25	0.2	73.10	10	73.54	73.60	-9.8	4,183	-0.23%
2023/05/24	0.1	73.00	3	72.83	73.50	-3	4,171	-0.07%
2023/05/23	7	73.06	0	0.00	73.10	7	4,149	0.17%
2023/05/19	1	72.99	2.1	73.09	73.20	-1	4,072	-0.03%
2023/05/18	2	72.30	2.1	72.36	72.40	-0.1	3,997	0.00%
2023/05/17	0	0.00	5.6	72.20	72.30	-5.6	3,986	-0.14%
2023/05/16	0	0.00	9.2	71.07	71.30	-9.2	3,882	-0.24%
2023/05/12	12	69.87	0	0.00	69.70	12	3,871	0.31%
2023/05/11	0	0.00	2.1	70.94	70.70	-2.1	3,826	-0.05%
2023/05/02	0	0.00	1	70.30	70.50	-1	4,086	-0.02%
2023/04/26	0	0.00	0.1	69.40	69.70	-0.1	4,071	0.00%
2023/04/25	0.3	69.13	1	69.10	69.00	-0.7	3,961	-0.02%
2023/04/24	3	69.77	0.2	70.00	69.70	2.8	3,855	0.07%
2023/04/21	0	0.00	1	70.50	70.10	-1	3,774	-0.03%
2023/04/20	0	0.00	0.2	70.01	70.10	-0.2	3,709	-0.01%
2023/04/19	0	0.00	2	70.20	70.20	-2	3,723	-0.05%
2023/04/17	0	0.00	8	70.70	70.70	-8	3,715	-0.22%
2023/04/14	0.1	69.80	2.2	70.20	70.20	-2.1	3,662	-0.06%
2023/04/13	0	0.00	2	70.45	70.30	-2	3,653	-0.05%
2023/04/12	0	0.00	1	70.40	70.60	-1	3,635	-0.03%
2023/04/11	0	0.00	3.1	70.17	70.40	-3.1	3,604	-0.09%
2023/04/10	3	69.80	1	69.70	69.90	2	3,573	0.05%
2023/04/07	0	0.00	5	70.64	70.40	-5	3,558	-0.14%
2023/04/06	0	0.00	7.1	70.47	70.50	-7.1	3,537	-0.20%
2023/03/31	2	69.80	0	0.00	69.70	2	3,480	0.06%
2023/03/30	0	0.00	1	70.00	69.90	-1	3,647	-0.03%
2023/03/29	0	0.00	2	69.80	69.90	-2	3,876	-0.05%
2023/03/28	0	0.00	2.1	69.69	69.50	-2.1	4,095	-0.05%
2023/03/27	0	0.00	0.1	69.80	69.90	-0.1	4,367	0.00%
2023/03/24	2	69.60	0	0.00	69.90	2	4,654	0.04%
2023/03/23	1.6	69.63	5.1	69.79	69.80	-3.6	4,667	-0.08%
2023/03/22	0	0.00	1.1	69.29	69.40	-1.1	4,691	-0.02%
2023/03/21	0	0.00	1.4	69.14	69.30	-1.4	4,771	-0.03%
2023/03/20	0	0.00	3	68.07	68.40	-3	4,785	-0.06%
2023/03/17	1	67.61	3.8	67.91	67.90	-2.8	4,828	-0.06%
2023/03/16	0	0.00	7.5	66.81	67.40	-7.5	4,805	-0.16%
2023/03/15	11.3	66.90	2.1	67.29	66.60	9.2	4,826	0.19%
2023/03/14	0	0.00	5.2	69.19	69.00	-5.2	4,722	-0.11%
2023/03/13	0	0.00	13	68.25	69.40	-13	4,759	-0.27%
2023/03/10	0.2	68.80	2.2	68.92	69.00	-2	4,742	-0.04%
2023/03/09	0	0.00	5.1	69.72	69.80	-5.1	4,780	-0.11%
2023/03/08	0	0.00	3	69.80	69.80	-3	4,829	-0.06%
2023/03/07	1	69.70	2	69.78	69.90	-1	4,838	-0.02%
2023/03/06	0.2	68.73	2	68.85	69.00	-1.8	4,816	-0.04%
2023/03/03	1.1	68.22	4	68.50	68.30	-2.9	4,817	-0.06%
2023/03/02	0	0.00	1	68.10	68.40	-1	4,844	-0.02%
2023/03/01	0	0.00	1	68.00	68.00	-1	4,827	-0.02%
2023/02/24	2.2	68.30	0	0.00	68.00	2.2	4,830	0.04%
2023/02/23	1	68.20	11	68.49	68.50	-10	4,810	-0.21%
2023/02/22	0	0.00	1	67.90	68.20	-1	4,832	-0.02%
2023/02/21	1	67.80	0	0.00	67.90	1	4,846	0.02%
2023/02/20	2	67.80	0	0.00	67.80	2	4,911	0.04%
2023/02/17	0	0.00	1.1	67.48	67.50	-1.1	4,942	-0.02%
2023/02/16	2	67.10	0	0.00	67.00	2	5,009	0.04%
2023/02/15	0	0.00	1	67.00	67.20	-1	5,110	-0.02%
2023/02/13	0.5	66.90	0	0.00	67.10	0.5	5,107	0.01%
2023/02/10	1	66.40	0	0.00	66.60	1	5,092	0.02%
2023/02/09	0	66.50	0	0.00	66.50	0	5,098	0.00%
2023/02/08	2	66.40	0.1	66.61	66.20	2	5,142	0.04%
2023/02/07	0	66.30	1	66.50	66.60	-1	5,177	-0.02%
2023/02/06	0	0.00	53	65.70	66.10	-53	5,186	-1.02%
2023/02/03	0	0.00	2	65.40	65.40	-2	5,143	-0.04%
2023/02/02	1.2	65.30	5	65.30	65.40	-3.8	5,212	-0.07%
2023/02/01	0	0.00	0.2	64.90	65.00	-0.2	5,234	0.00%
2023/01/31	1.1	65.15	0	0.00	64.50	1.1	5,257	0.02%
2023/01/30	0.1	65.10	2	65.25	65.60	-2	5,172	-0.04%
2023/01/12	0	0.00	2	64.50	64.50	-2	5,310	-0.04%
2023/01/09	0	0.00	6.1	64.55	64.80	-6.1	5,566	-0.11%
2023/01/06	0	0.00	3	64.00	64.00	-3	5,574	-0.05%
2023/01/05	0	0.00	1	63.60	63.80	-1	5,595	-0.02%
2022/12/29	0	0.00	9	63.50	63.80	-9	5,728	-0.16%
2022/12/28	0	0.00	1.1	63.77	63.80	-1.1	5,770	-0.02%
2022/12/27	0	0.00	3.1	63.53	63.60	-3.1	5,809	-0.05%
2022/12/26	0.5	63.70	1	64.20	63.80	-0.5	5,856	-0.01%
2022/12/23	5.5	63.99	4	64.03	64.20	1.5	5,962	0.03%
2022/12/22	0	0.00	2	64.30	64.00	-2	6,001	-0.03%
2022/12/21	0	0.00	1	63.70	63.70	-1	5,819	-0.02%
2022/12/20	0	0.00	0	63.71	63.60	0	5,618	0.00%
2022/12/19	2	62.50	2	63.80	63.80	0	5,419	0.00%
2022/12/13	1	62.60	8	63.04	63.20	-7	5,120	-0.14%
2022/12/12	0	0.00	0.2	62.81	63.20	-0.2	5,121	0.00%
2022/12/09	0	62.60	2	62.85	63.10	-2	5,270	-0.04%
2022/12/08	1	62.00	40	62.10	62.20	-39	5,305	-0.74%
2022/12/07	1	63.20	1	63.00	63.00	0	5,366	0.00%
2022/12/06	1	62.90	0	0.00	63.80	1	5,406	0.02%
2022/12/05	0	0.00	3	62.27	63.50	-3	5,390	-0.06%
2022/12/02	2	61.40	2	61.65	61.90	0	5,361	0.00%
2022/12/01	45	61.55	21	61.61	61.70	24	5,372	0.45%
2022/11/30	1.1	61.49	10	61.48	62.00	-9	5,351	-0.17%
2022/11/29	0	0.00	1.1	61.48	61.50	-1.1	5,417	-0.02%
2022/11/28	0	0.00	0.3	60.70	60.70	-0.3	5,446	-0.01%
2022/11/25	4	60.25	2	60.30	60.20	2	5,454	0.04%
2022/11/24	3	60.10	1	60.10	60.20	2	5,506	0.04%
2022/11/22	1	58.90	0	0.00	59.30	1	5,533	0.02%
2022/11/21	6.1	59.32	7	59.61	59.40	-1	5,504	-0.02%
2022/11/18	2.1	59.76	2.1	60.05	60.30	0	5,487	0.00%
2022/11/17	1	60.20	3	59.80	60.30	-2	5,470	-0.04%
2022/11/16	4	60.37	4.1	60.30	60.40	0	5,481	0.00%
2022/11/15	2	60.60	1	60.90	60.60	1	5,468	0.02%
2022/11/14	2	60.55	4.1	60.13	60.40	-2.1	5,454	-0.04%
2022/11/11	5	59.84	7.1	60.01	60.00	-2.1	5,398	-0.04%
2022/11/10	0	0.00	1	58.80	58.70	-1	5,312	-0.02%
2022/11/09	1	58.10	0	0.00	58.40	1	5,356	0.02%
2022/11/08	0	0.00	1	58.10	58.10	-1	5,399	-0.02%
2022/11/07	1	57.50	1	57.40	57.70	0	5,423	0.00%
2022/11/04	0.1	56.54	0	0.00	56.90	0.1	5,440	0.00%
2022/11/03	13.1	56.44	2	56.60	56.40	11.1	5,432	0.20%
2022/11/02	1	57.61	1	58.20	57.50	0	5,429	0.00%
2022/11/01	0	0.00	1	58.50	58.40	-1	5,431	-0.02%
2022/10/31	0	0.00	15.3	58.42	59.00	-15.3	5,488	-0.28%
2022/10/28	0	0.00	11.1	57.11	56.70	-11.1	5,441	-0.20%
2022/10/27	10	56.70	0	0.00	56.70	10	5,454	0.18%
2022/10/26	2	56.20	1	56.60	56.70	1	5,491	0.02%
2022/10/24	2	56.50	0	0.00	56.90	2	5,554	0.04%
2022/10/20	3.1	55.47	1	55.70	55.90	2.1	5,525	0.04%
2022/10/19	2	56.95	2	56.90	56.70	0	5,397	0.00%
2022/10/18	13.2	56.62	0	0.00	56.60	13.2	5,355	0.25%
2022/10/17	0	0.00	10	57.00	57.60	-10	5,312	-0.19%
2022/10/14	10	57.60	0	0.00	57.30	10	5,331	0.19%
2022/10/13	4	56.98	1	57.20	57.20	3	5,384	0.06%
2022/10/12	1.1	57.51	0	57.80	57.30	1	5,438	0.02%
2022/10/11	1	57.11	2	57.60	57.30	-1	5,491	-0.02%
2022/10/07	2.1	58.61	0	0.00	58.20	2.1	5,426	0.04%
2022/10/06	3	58.57	2	58.90	59.00	1	5,460	0.02%
2022/10/05	2	58.90	0	0.00	59.30	2	5,456	0.04%
2022/10/04	1	59.30	2	59.20	59.10	-1	5,430	-0.02%
2022/10/03	3.1	57.47	1	57.80	57.50	2.1	5,383	0.04%
2022/09/30	5.1	58.48	1	59.10	58.50	4.1	5,397	0.08%
2022/09/29	4	59.23	2	60.50	59.20	2	5,353	0.04%
2022/09/28	1	59.10	1	59.70	59.20	0	5,353	0.00%
2022/09/27	2	59.15	1	59.70	59.50	1	5,346	0.02%
2022/09/26	2.2	59.52	0	0.00	59.30	2.2	5,384	0.04%
2022/09/23	3.2	60.58	0.3	61.00	60.40	2.9	5,451	0.05%
2022/09/22	9.1	61.59	0	0.00	61.50	9.1	5,844	0.16%
2022/09/21	1	63.00	0	0.00	63.10	1	5,881	0.02%
2022/09/20	0	0.00	1	64.00	63.70	-1	5,815	-0.02%
2022/09/16	1	63.10	0	0.00	63.50	1	5,743	0.02%
2022/09/15	1	63.80	2	64.20	63.70	-1	5,614	-0.02%
2022/09/14	7.1	63.76	0	0.00	63.40	7.1	5,603	0.13%
2022/09/13	0.2	64.87	3.1	65.24	65.50	-3	5,593	-0.05%
2022/09/12	0	0.00	20	64.20	63.90	-20	5,592	-0.36%
2022/09/08	2	63.70	1	63.80	63.70	1	5,677	0.02%
2022/09/07	0	0.00	1	64.20	64.40	-1	5,696	-0.02%
2022/09/06	0.1	64.40	12	64.48	64.50	-11.9	5,681	-0.21%
2022/09/05	0	0.00	13.1	64.29	64.50	-13.1	5,657	-0.23%
2022/09/02	2.1	62.42	0	0.00	62.10	2.1	5,585	0.04%
2022/09/01	1	62.70	1	63.10	63.10	0	5,556	0.00%
2022/08/31	2.2	63.30	0	0.00	63.60	2.2	5,551	0.04%
2022/08/29	0	0.00	0.3	63.40	63.30	-0.3	5,527	-0.01%
2022/08/26	1	64.30	1	64.30	64.20	0	5,538	0.00%
2022/08/24	2.1	64.14	0	0.00	63.60	2.1	5,601	0.04%
2022/08/23	0	0.00	1.1	64.23	64.20	-1.1	5,806	-0.02%
2022/08/22	0	0.00	12	64.01	64.20	-12	5,821	-0.21%
2022/08/19	1	62.60	0	0.00	63.00	1	5,807	0.02%
2022/08/16	0.1	62.60	0	0.00	62.20	0.1	5,858	0.00%
2022/08/15	2.1	63.64	1	63.20	63.00	1.1	5,812	0.02%
2022/08/12	1	64.30	1.1	65.32	64.50	-0.1	5,768	0.00%
2022/08/11	2	63.60	4	63.60	63.70	-2	5,763	-0.03%
2022/08/10	0	0.00	1.2	62.96	63.00	-1.2	5,813	-0.02%
2022/08/08	0	0.00	2	61.60	62.10	-2	5,938	-0.03%
2022/08/05	2	62.05	15.1	62.25	62.00	-13.1	6,189	-0.21%
2022/08/04	1	62.50	1	63.00	63.00	0	6,211	0.00%
2022/08/03	0	0.00	0.1	63.10	63.10	-0.1	6,229	0.00%
2022/08/02	0	0.00	2.4	62.88	63.00	-2.4	6,251	-0.04%
2022/08/01	1.2	62.59	1	62.50	62.30	0.2	6,214	0.00%
2022/07/29	2.1	62.60	0	0.00	62.20	2.1	6,215	0.03%
2022/07/28	7	61.64	0.1	62.28	62.30	6.9	6,139	0.11%
2022/07/27	3	60.93	0.1	61.40	61.60	3	6,113	0.05%
2022/07/26	0	0.00	2	61.00	60.80	-2	6,119	-0.03%
2022/07/25	0.1	61.80	1	61.50	61.60	-0.9	6,160	-0.01%
2022/07/22	11	60.65	2	60.75	60.90	9	6,252	0.14%
2022/07/21	0	0.00	5	60.32	60.50	-5	6,216	-0.08%
2022/07/20	0	59.30	1.2	59.48	59.40	-1.2	6,235	-0.02%
2022/07/19	2	58.45	0	0.00	58.80	2	6,289	0.03%
2022/07/18	5.2	58.56	3	58.80	58.70	2.2	6,313	0.03%
2022/07/15	0.4	59.00	0	0.00	58.70	0.4	6,324	0.01%
2022/07/14	1	59.10	9	58.92	59.20	-8	6,450	-0.12%
2022/07/12	0	0.00	12	56.60	56.70	-12	6,400	-0.19%
2022/07/11	2	57.35	0	0.00	57.40	2	6,416	0.03%
2022/07/08	3	57.40	2	57.20	57.40	1	6,420	0.02%
2022/07/07	4	56.60	3	56.80	56.70	1	6,437	0.02%
2022/07/06	0.5	56.04	0	0.00	55.10	0.5	6,481	0.01%
2022/07/05	5	56.06	0	0.00	56.40	5	6,465	0.08%
2022/07/04	4	56.10	1	57.60	55.70	3	6,456	0.05%
2022/07/01	15	57.01	3	57.67	57.10	12	6,479	0.19%
2022/06/30	36.2	57.67	11	57.67	57.00	25.2	6,414	0.39%
2022/06/29	7.5	67.05	0	0.00	66.80	7.5	6,015	0.12%
2022/06/28	3.5	68.20	31	68.21	68.20	-27.5	5,905	-0.47%
2022/06/27	1	68.70	0	68.90	68.70	1	5,899	0.02%
2022/06/24	2	67.90	0	0.00	68.50	2	5,877	0.03%
2022/06/23	2	68.00	0	0.00	67.50	2	5,895	0.03%
2022/06/22	2	68.80	1	68.70	68.20	1	5,915	0.02%
2022/06/21	1	69.20	9	69.47	69.10	-8	6,024	-0.13%
2022/06/20	1	68.80	1	69.00	68.30	0	6,034	0.00%
2022/06/17	0.5	69.00	11	68.80	69.90	-10.5	6,074	-0.17%
2022/06/16	1	69.40	0	0.00	68.80	1	6,000	0.02%
2022/06/15	0.4	68.95	2	69.00	68.80	-1.6	6,342	-0.03%
2022/06/13	0	0.00	1	69.00	68.70	-1	6,625	-0.02%
2022/06/10	3	68.97	0	0.00	68.70	3	6,724	0.04%
2022/06/09	0	0.00	50	69.50	69.40	-50	6,904	-0.72%
2022/06/08	1	69.70	2	69.50	69.20	-1	7,116	-0.01%
2022/06/07	1.1	69.20	0	0.00	69.20	1.1	7,129	0.02%
2022/06/02	0.2	69.00	1	69.10	68.90	-0.8	7,250	-0.01%
2022/06/01	0.3	69.30	1	69.50	69.20	-0.7	7,348	-0.01%
2022/05/31	0.3	68.90	9	68.79	69.60	-8.7	7,348	-0.12%
2022/05/30	4	68.20	4	68.08	68.30	0	7,147	0.00%
2022/05/27	0	0.00	1.1	67.00	67.00	-1.1	7,128	-0.02%
2022/05/26	1	66.00	1	66.20	65.90	0	7,201	0.00%
2022/05/25	1	65.80	6.2	65.92	65.90	-5.2	7,231	-0.07%
2022/05/24	2	65.05	1	65.10	64.90	1	7,279	0.01%
2022/05/23	5	65.40	0	0.00	65.30	5	7,278	0.07%
2022/05/20	1.1	65.08	2	65.65	65.30	-0.9	7,296	-0.01%
2022/05/19	3	64.97	1	65.00	64.70	2	7,274	0.03%
2022/05/18	1.1	65.14	1	65.40	65.20	0.1	7,214	0.00%
2022/05/17	10	65.02	2	64.65	64.50	8	7,177	0.11%
2022/05/16	15	64.63	1	64.50	64.20	14	7,123	0.20%
2022/05/13	16.1	64.78	3	64.70	64.60	13.1	7,048	0.19%
2022/05/12	5	68.28	0	0.00	67.70	5	6,802	0.07%
2022/05/11	3	68.63	5	69.00	68.50	-2	6,716	-0.03%
2022/05/09	3	69.50	0	0.00	69.40	3	6,795	0.04%
2022/05/05	3	71.00	1	71.00	70.90	2	6,821	0.03%
2022/05/04	2	70.60	1	70.60	70.50	1	6,845	0.01%
2022/04/29	2	69.80	12	69.98	70.30	-10	6,988	-0.14%
2022/04/28	13	69.04	0	0.00	69.40	13	7,031	0.18%
2022/04/27	6	69.97	4	69.90	69.90	2	6,982	0.03%
2022/04/26	2	70.95	8	71.49	71.30	-6	7,134	-0.08%
2022/04/25	3	70.43	8.2	70.43	70.50	-5.2	7,315	-0.07%
2022/04/22	0	0.00	1	71.60	72.00	-1	7,200	-0.01%
2022/04/21	5.2	71.50	2	71.55	71.90	3.2	7,147	0.04%
2022/04/20	1	70.10	5	71.42	70.70	-4	7,091	-0.06%
2022/04/19	1.1	70.46	1	70.00	70.00	0.1	6,993	0.00%
2022/04/18	1.2	69.73	1	70.40	70.50	0.2	7,016	0.00%
2022/04/15	4.2	70.46	0	0.00	70.30	4.2	7,000	0.06%
2022/04/13	1	71.00	0	0.00	71.50	1	7,074	0.01%
2022/04/12	0.1	71.32	0	0.00	71.00	0.1	7,071	0.00%
2022/04/11	0.3	70.90	0	0.00	70.80	0.3	7,046	0.00%
2022/04/08	1	71.40	0	71.50	71.60	1	7,041	0.01%
2022/04/07	0	0.00	7	71.11	71.10	-7	7,028	-0.10%
2022/04/06	1.2	71.33	0	71.70	71.60	1.2	6,920	0.02%
2022/04/01	1	71.80	1	72.40	72.50	0	6,933	0.00%
2022/03/31	32.5	72.02	20	72.15	72.40	12.5	6,919	0.18%
2022/03/30	0	0.00	2	72.80	72.70	-2	6,873	-0.03%
2022/03/29	0	0.00	41	72.77	72.80	-41	6,864	-0.60%
2022/03/28	0	0.00	0.1	72.85	72.80	-0.1	6,831	0.00%
2022/03/25	8	73.49	13	73.47	73.60	-5	6,816	-0.07%
2022/03/24	0	0.00	15.2	73.48	73.60	-15.2	6,793	-0.22%
2022/03/22	2.1	71.61	10.5	72.33	72.80	-8.4	6,628	-0.13%
2022/03/21	1	72.70	2.1	72.33	71.90	-1.1	6,518	-0.02%
2022/03/18	0.4	72.25	10	72.63	72.80	-9.6	6,492	-0.15%
2022/03/17	0	0.00	9	72.63	72.90	-9	6,112	-0.15%
2022/03/16	0.7	71.58	11	71.85	72.10	-10.3	5,956	-0.17%
2022/03/15	3.2	71.29	8	71.10	71.60	-4.8	5,852	-0.08%
2022/03/14	0.5	71.10	11.4	71.32	71.60	-10.8	5,755	-0.19%
2022/03/11	3	70.66	11	70.67	70.40	-8	5,584	-0.14%
2022/03/10	1.1	69.28	6	69.52	69.60	-4.9	5,413	-0.09%
2022/03/09	0	0.00	5	68.60	68.90	-5	5,413	-0.09%
2022/03/08	2.1	68.30	6	68.47	68.60	-3.9	5,452	-0.07%
2022/03/07	25.2	67.77	0	0.00	67.60	25.2	5,354	0.47%
2022/03/04	11	69.60	2	69.50	69.70	9	5,362	0.17%
2022/03/03	0	0.00	2	70.00	70.20	-2	5,392	-0.04%
2022/03/01	0	0.00	3.2	70.12	70.30	-3.2	5,422	-0.06%
2022/02/24	5	68.66	0	0.00	69.00	5	5,286	0.09%
2022/02/23	2	69.50	1	69.60	69.80	1	5,235	0.02%
2022/02/22	2	69.15	4	69.38	69.60	-2	5,238	-0.04%
2022/02/21	1	69.60	3	70.07	70.10	-2	5,236	-0.04%
2022/02/17	1	69.90	2	70.05	70.30	-1	5,349	-0.02%
2022/02/16	0.1	69.60	1	69.50	69.80	-0.9	5,368	-0.02%
2022/02/15	3	69.23	1	69.50	69.10	2	5,457	0.04%
2022/02/14	1.5	69.57	1	69.40	69.60	0.5	5,494	0.01%
2022/02/11	2.9	70.41	2	70.60	70.60	0.9	5,513	0.02%
2022/02/10	4.1	70.97	10.5	71.10	70.80	-6.5	5,540	-0.12%
2022/02/09	0.6	70.00	1	70.00	70.80	-0.4	5,515	-0.01%
2022/02/08	1.2	69.67	0	0.00	69.70	1.2	5,456	0.02%
2022/02/07	3	68.87	2	69.25	69.60	1	5,471	0.02%
2022/01/26	1.1	69.30	3	69.57	69.30	-2	5,489	-0.04%
2022/01/25	2.2	69.60	1	69.90	69.90	1.2	5,829	0.02%
2022/01/24	0	0.00	2	70.50	70.80	-2	5,792	-0.03%
2022/01/21	7.2	70.06	2	70.30	70.40	5.2	5,745	0.09%
2022/01/20	1	70.80	8	70.63	70.90	-7	5,651	-0.12%
2022/01/19	6	70.68	31.1	70.87	71.00	-25.1	5,613	-0.45%
2022/01/18	2.2	70.38	36.6	70.03	70.40	-34.4	5,451	-0.63%
2022/01/17	5	69.12	0	0.00	69.00	5	5,157	0.10%
2022/01/14	3	68.90	20.4	69.51	69.00	-17.4	5,171	-0.34%
2022/01/13	2	69.05	2.5	69.32	69.30	-0.5	5,198	-0.01%
2022/01/12	3	68.73	0	0.00	69.30	3	5,218	0.06%
2022/01/11	2	68.80	12	68.98	69.10	-10	5,242	-0.19%
2022/01/10	1	68.40	1	68.80	68.80	0	5,236	0.00%
2022/01/07	1.5	68.87	1	68.90	69.10	0.5	5,255	0.01%
2022/01/06	0	0.00	16	69.00	69.30	-16	5,247	-0.30%
2022/01/05	1.3	68.72	24	68.86	68.90	-22.7	5,207	-0.44%
2022/01/04	5.5	68.27	0	0.00	68.30	5.5	5,251	0.10%
2022/01/03	5	69.08	0.2	69.10	68.90	4.9	5,199	0.09%
2021/12/30	5.2	69.03	0.1	69.00	69.10	5.1	5,216	0.10%
2021/12/29	0	0.00	4	69.15	69.30	-4	5,230	-0.08%
2021/12/28	1	69.20	8.6	69.23	69.40	-7.6	5,246	-0.14%
2021/12/27	1	68.50	5.1	68.80	69.00	-4.1	5,221	-0.08%
2021/12/24	0	0.00	9	68.77	68.70	-9	5,246	-0.17%
2021/12/23	0	0.00	3	68.60	68.70	-3	5,275	-0.06%
2021/12/22	1	68.50	5	68.58	68.50	-4	5,294	-0.08%
2021/12/21	7	68.50	5	68.62	68.70	2	5,306	0.04%
2021/12/17	0.2	67.90	3	68.07	68.20	-2.8	5,402	-0.05%
2021/12/16	6	67.83	4	67.90	67.90	2	5,404	0.04%
2021/12/15	0.2	67.60	1	67.30	67.70	-0.9	5,462	-0.02%
2021/12/14	0	67.40	3	67.57	67.50	-3	5,527	-0.05%
2021/12/13	2	67.50	2.7	68.01	67.40	-0.7	5,502	-0.01%
2021/12/10	0.1	68.10	11	68.26	67.90	-10.9	5,489	-0.20%
2021/12/09	2	67.75	6.1	67.67	68.00	-4.1	5,482	-0.07%
2021/12/08	6	67.00	1.5	67.28	67.10	4.5	5,438	0.08%
2021/12/07	0.5	67.00	0.2	67.00	66.80	0.3	5,387	0.01%
2021/12/06	2	66.80	0.2	66.90	66.90	1.9	5,381	0.03%
2021/12/03	2.1	66.61	0.2	66.80	66.40	2	5,382	0.04%
2021/12/02	6.1	66.40	0	0.00	66.40	6.1	5,331	0.11%
2021/12/01	2	66.55	3	66.80	66.90	-1	5,259	-0.02%
2021/11/30	3	66.70	0	0.00	66.60	3	5,250	0.06%
2021/11/29	2.1	66.76	1	67.10	67.00	1.1	5,112	0.02%
2021/11/26	0.2	67.60	5	67.48	67.30	-4.8	5,111	-0.09%
2021/11/25	1	67.90	4	67.88	67.80	-3	5,201	-0.06%
2021/11/24	5	68.10	0.2	68.20	68.10	4.8	5,184	0.09%
2021/11/23	1	68.30	2	68.40	68.30	-1	5,190	-0.02%
2021/11/22	1	68.20	0	0.00	68.20	1	5,195	0.02%
2021/11/19	3	68.17	0	0.00	68.10	3	5,249	0.06%
2021/11/18	1	68.20	10	68.18	68.30	-9	5,245	-0.17%
2021/11/17	11	68.33	3	68.00	68.00	8	5,224	0.15%
2021/11/16	4	68.20	5	68.30	68.40	-1	5,203	-0.02%
2021/11/15	0.2	68.00	3.3	68.07	68.00	-3.1	5,251	-0.06%
2021/11/12	9	67.18	1.2	67.57	67.70	7.8	5,276	0.15%
2021/11/11	5	67.64	0	0.00	67.90	5	5,244	0.10%
2021/11/10	3	68.43	4	68.30	68.40	-1	5,304	-0.02%
2021/11/09	2.8	68.44	0.1	68.70	69.00	2.7	5,375	0.05%
2021/11/08	2	68.25	5	68.20	68.50	-3	5,461	-0.05%
2021/11/05	2.1	68.60	2	68.60	69.00	0.1	5,496	0.00%
2021/11/04	5	69.12	5.6	69.28	69.30	-0.6	5,483	-0.01%
2021/11/03	7.3	69.47	3.3	69.62	69.50	4	5,504	0.07%
2021/11/02	12.5	69.90	17.1	69.98	69.30	-4.6	5,477	-0.08%
2021/11/01	0.1	67.80	0	0.00	68.10	0.1	5,329	0.00%
2021/10/29	0	0.00	4	68.00	68.00	-4	5,344	-0.07%
2021/10/28	1	67.70	1	67.80	67.90	0	5,340	0.00%
2021/10/27	1	67.40	0	0.00	67.70	1	5,372	0.02%
2021/10/26	0	67.60	3	67.77	67.90	-3	5,448	-0.05%
2021/10/25	0	0.00	0	67.20	67.10	0	5,456	0.00%
2021/10/22	0	67.70	1	67.20	67.40	-1	5,540	-0.02%
2021/10/21	1	67.80	1	67.40	67.40	0	5,629	0.00%
2021/10/20	0.1	68.10	1.3	68.15	67.80	-1.2	5,599	-0.02%
2021/10/18	0	0.00	1	67.70	67.80	-1	5,644	-0.02%
2021/10/15	1	67.60	2	67.70	67.70	-1	5,681	-0.02%
2021/10/14	0.2	67.67	0	0.00	67.40	0.2	5,724	0.00%
2021/10/13	4	67.73	5	67.78	67.80	-1	5,744	-0.02%
2021/10/12	7.1	66.81	17.2	67.55	67.70	-10.1	5,787	-0.17%
2021/10/08	2	66.80	5.9	67.01	66.80	-3.9	5,786	-0.07%
2021/10/07	0	0.00	2.1	67.10	66.80	-2.1	5,886	-0.04%
2021/10/06	5.2	66.28	3	66.20	66.50	2.2	6,001	0.04%
2021/10/05	3.1	66.06	1	66.30	66.40	2.1	6,142	0.03%
2021/10/04	3	66.37	4.9	66.34	66.10	-1.9	6,293	-0.03%
2021/10/01	3	65.87	3	66.00	66.00	0	6,320	0.00%
2021/09/30	1	65.80	2	66.50	67.00	-1	6,337	-0.02%
2021/09/29	2.4	65.51	16.5	65.70	65.80	-14.1	6,376	-0.22%
2021/09/28	3	66.53	12	66.78	66.50	-9	6,517	-0.14%
2021/09/27	4	67.15	3	67.20	67.20	1	6,647	0.02%
2021/09/24	9	67.41	11	67.44	67.10	-2	6,925	-0.03%
2021/09/23	3.3	65.91	7	66.21	66.10	-3.8	7,370	-0.05%
2021/09/22	0	0.00	7	65.36	65.60	-7	7,624	-0.09%
2021/09/17	3.1	64.84	0	65.10	64.70	3.1	7,717	0.04%
2021/09/16	2	64.85	0.4	64.90	64.90	1.6	7,809	0.02%
2021/09/15	1	64.80	4	64.92	64.60	-3	7,936	-0.04%
2021/09/14	5.2	64.82	0	0.00	64.50	5.2	8,037	0.06%
2021/09/13	2	64.45	1	65.00	65.20	1	8,176	0.01%
2021/09/10	1	65.00	1	64.99	65.00	0	8,303	0.00%
2021/09/09	1.1	64.05	0	0.00	64.20	1.1	8,495	0.01%
2021/09/08	4	64.63	1	64.60	64.40	3	8,506	0.04%
2021/09/07	0.2	65.30	0.5	65.27	65.10	-0.3	8,576	0.00%
2021/09/06	0.1	65.50	2.3	65.56	65.30	-2.2	8,622	-0.02%
2021/09/03	3	65.10	2.3	64.94	65.30	0.8	8,711	0.01%
2021/09/02	2	64.65	1	64.80	64.50	1	8,730	0.01%
2021/08/31	1	64.60	2.2	65.08	64.80	-1.2	8,750	-0.01%
2021/08/30	3	64.40	0.8	64.70	64.60	2.2	8,683	0.03%
2021/08/27	15.1	64.50	2	64.73	64.70	13.1	8,706	0.15%
2021/08/26	0	0.00	1.4	64.49	64.60	-1.4	8,732	-0.02%
2021/08/25	5	64.52	0	0.00	64.30	5	8,778	0.06%
2021/08/24	1	64.90	1	64.80	64.90	0	8,764	0.00%
2021/08/23	2	64.55	0.8	64.83	64.50	1.2	8,846	0.01%
2021/08/20	4.2	64.43	0.3	64.70	64.20	3.9	8,974	0.04%
2021/08/19	3	64.10	4	64.25	64.50	-1	9,122	-0.01%
2021/08/18	9	63.94	2.5	64.22	64.10	6.5	9,144	0.07%
2021/08/17	7	64.30	2	64.25	64.50	5	9,221	0.05%
2021/08/16	7	64.57	2	65.00	64.50	5	9,212	0.05%
2021/08/13	11	66.04	10.6	66.12	65.70	0.4	9,230	0.00%
2021/08/12	7.2	66.81	0	0.00	66.60	7.2	9,300	0.08%
2021/08/11	2.2	67.81	4.1	67.83	67.80	-1.9	9,333	-0.02%
2021/08/10	1.1	67.32	9	67.61	68.00	-7.9	9,357	-0.08%
2021/08/09	3	67.60	0	0.00	67.50	3	9,527	0.03%
2021/08/06	26	68.50	3.9	68.32	68.30	22.1	9,564	0.23%
2021/08/05	12.7	68.68	13	68.49	68.80	-0.3	9,788	0.00%
2021/08/04	1	66.90	0	0.00	67.20	1	10,213	0.01%
2021/08/03	5	67.12	0	0.00	67.10	5	10,434	0.05%
2021/08/02	3.2	66.85	2	67.00	67.10	1.2	10,492	0.01%
2021/07/30	15	66.93	1	66.90	67.30	14	10,571	0.13%
2021/07/29	3	67.37	13	67.72	67.60	-10	10,767	-0.09%
2021/07/28	9	67.40	2.3	67.61	67.80	6.7	10,891	0.06%
2021/07/27	3.2	67.73	13	67.90	68.00	-9.8	11,112	-0.09%
2021/07/26	9.2	66.85	0	0.00	66.90	9.2	11,257	0.08%
2021/07/23	19	66.87	3	66.90	66.80	16	11,392	0.14%
2021/07/22	6	67.25	2	66.95	67.10	4	11,465	0.03%
2021/07/21	7	67.00	3.7	67.10	67.20	3.3	11,550	0.03%
2021/07/20	12.1	67.34	11.6	67.29	67.20	0.5	11,656	0.00%
2021/07/19	5	67.58	0.2	67.86	67.90	4.8	11,774	0.04%
2021/07/16	16	67.76	5.3	67.84	68.00	10.7	12,296	0.09%
2021/07/15	10	67.90	2.1	67.91	67.90	7.9	12,418	0.06%
2021/07/14	18.1	67.62	1.4	67.81	67.80	16.7	12,453	0.13%
2021/07/13	13	67.92	5.5	68.05	68.00	7.5	12,488	0.06%
2021/07/12	17	66.97	2	67.20	66.90	15	12,472	0.12%
2021/07/09	64	67.60	3	67.50	67.60	61	12,388	0.49%
2021/07/08	35.1	68.12	3	68.13	68.10	32.1	12,472	0.26%
2021/07/07	5	68.02	0	0.00	68.30	5	12,569	0.04%
2021/07/06	17.5	68.29	3	68.37	68.30	14.5	12,718	0.11%
2021/07/05	27	68.53	3	68.00	68.70	24	12,813	0.19%
2021/07/02	32.2	67.92	0	0.00	68.00	32.2	12,858	0.25%
2021/07/01	40.8	68.39	2	68.30	68.30	38.8	12,921	0.30%
2021/06/30	46.4	68.97	5	68.98	68.80	41.4	12,878	0.32%
2021/06/29	20	73.74	15	73.73	73.70	5	12,478	0.04%
2021/06/28	32.5	74.14	1	73.90	74.00	31.5	12,325	0.26%
2021/06/25	16	74.66	31.2	74.57	74.50	-15.2	12,356	-0.12%
2021/06/24	10.2	74.51	4	74.70	74.50	6.1	12,490	0.05%
2021/06/23	14.3	74.35	4	74.60	74.60	10.3	13,119	0.08%
2021/06/22	1	74.20	17	74.74	74.30	-16	13,325	-0.12%
2021/06/21	28	74.06	21	73.97	74.40	7	13,359	0.05%
2021/06/18	8	74.26	10	74.60	74.70	-2	13,457	-0.01%
2021/06/17	1.2	73.97	3	73.70	74.00	-1.8	13,494	-0.01%
2021/06/16	2	73.20	6.1	73.48	73.80	-4.1	13,793	-0.03%
2021/06/15	2	72.40	2	72.90	73.00	0	14,090	0.00%
2021/06/11	1.2	72.38	6	72.63	72.30	-4.8	14,259	-0.03%
2021/06/10	2.1	73.00	31	72.99	73.00	-28.9	14,363	-0.20%
2021/06/09	2.1	72.76	6	72.87	72.70	-4	14,498	-0.03%
2021/06/08	0	0.00	3	73.27	73.50	-3	14,816	-0.02%
2021/06/07	12	72.97	4	73.50	72.90	8	15,404	0.05%
2021/06/04	1	73.30	9	73.50	73.40	-8	15,470	-0.05%
2021/06/03	2	73.70	5	73.60	73.50	-3	15,584	-0.02%
2021/06/02	1	73.50	1	74.20	73.60	0	15,739	0.00%
2021/06/01	6	73.62	5	73.64	73.80	1	15,892	0.01%
2021/05/31	3	72.97	3	73.33	73.50	0	15,999	0.00%
2021/05/28	4.1	73.22	21	73.28	73.20	-16.9	16,099	-0.10%
2021/05/27	4	72.98	6	72.82	73.20	-2	16,226	-0.01%
2021/05/26	2.3	73.07	8	73.00	73.30	-5.7	16,505	-0.03%
2021/05/25	3	72.83	6	72.83	72.90	-3	16,687	-0.02%
2021/05/24	16.3	72.52	12	72.70	72.70	4.3	16,815	0.03%
2021/05/21	7	72.39	5	72.72	72.50	2	16,964	0.01%
2021/05/20	1	72.10	9	72.29	72.10	-8	17,089	-0.05%
2021/05/19	1	71.60	20	71.28	71.50	-19	17,153	-0.11%
2021/05/18	5	69.90	26	70.18	70.20	-21	17,358	-0.12%
2021/05/17	4.3	68.31	11.5	68.17	68.40	-7.2	17,964	-0.04%
2021/05/14	16	70.43	13	70.56	70.60	3	17,941	0.02%
2021/05/13	24	70.19	9.1	70.22	70.10	14.9	18,054	0.08%
2021/05/12	24	70.55	124.3	71.30	71.10	-100.3	17,959	-0.56%	大賣/
2021/05/11	31.6	69.62	23	69.86	69.30	8.6	17,558	0.05%
2021/05/10	4	70.63	9	70.79	70.60	-5	17,580	-0.03%
2021/05/07	12	70.68	14.6	70.93	71.10	-2.6	18,197	-0.01%
2021/05/06	16	70.41	7	70.60	69.70	9	19,274	0.05%
2021/05/05	23.6	70.96	0.1	71.50	70.80	23.5	19,804	0.12%
2021/05/04	23.3	71.19	20	71.06	71.50	3.3	20,037	0.02%
2021/05/03	15	72.50	8.3	72.48	72.20	6.7	20,055	0.03%
2021/04/29	4.3	73.96	13	74.01	73.60	-8.8	20,347	-0.04%
2021/04/28	8.1	73.56	13.1	73.68	73.60	-5	20,672	-0.02%
2021/04/27	13.2	73.28	7	73.24	73.30	6.2	21,355	0.03%
2021/04/26	22	73.61	25.5	73.57	73.60	-3.5	21,679	-0.02%
2021/04/23	22	74.17	3	73.97	73.90	19	22,419	0.08%
2021/04/22	39.3	74.80	85.5	74.62	74.10	-46.2	24,604	-0.19%
2021/04/21	7	74.01	15.1	74.09	74.30	-8.1	25,484	-0.03%
2021/04/20	4.6	73.70	6.1	73.82	74.00	-1.5	26,144	-0.01%
2021/04/19	3.5	73.69	11.6	73.67	73.80	-8.1	26,288	-0.03%
2021/04/16	11	73.36	16	73.43	73.50	-5	26,368	-0.02%
2021/04/15	14	73.04	10	73.09	73.00	4	26,429	0.02%
2021/04/14	12.3	72.69	30	72.44	73.20	-17.7	26,434	-0.07%
2021/04/13	26	72.71	5	72.70	72.50	21	26,365	0.08%
2021/04/12	29	72.81	21.5	72.74	72.70	7.5	26,479	0.03%
2021/04/09	7	73.44	4.2	73.48	73.30	2.8	26,461	0.01%
2021/04/08	26	73.73	21.2	73.63	73.60	4.9	26,327	0.02%
2021/04/07	28	72.75	24	72.64	72.80	4	26,181	0.02%
2021/04/06	42.3	73.24	14	73.30	73.00	28.3	26,030	0.11%
2021/04/01	23.8	73.69	9.1	73.76	73.50	14.7	25,829	0.06%
2021/03/31	15.1	74.01	1.8	74.12	74.10	13.3	25,726	0.05%
2021/03/30	16	73.49	0.2	74.00	73.70	15.8	25,623	0.06%
2021/03/29	28.3	73.53	13.2	73.55	73.60	15.1	25,510	0.06%
2021/03/26	118.2	73.93	26	73.95	73.80	92.2	25,357	0.36%	大買/
2021/03/25	26	75.27	31	74.98	75.70	-5	24,820	-0.02%
2021/03/24	13.1	74.60	9.1	74.16	74.20	4	24,692	0.02%
2021/03/23	15.1	73.63	7	74.04	74.00	8.1	24,594	0.03%
2021/03/22	24.1	74.13	2	74.15	74.00	22.1	24,491	0.09%
2021/03/19	14.2	74.48	5	74.48	75.00	9.2	24,545	0.04%
2021/03/18	24.2	74.43	44	74.38	74.30	-19.9	24,358	-0.08%
2021/03/17	17.6	72.42	49	72.72	72.30	-31.4	24,366	-0.13%
2021/03/16	38	71.83	21.2	71.95	71.50	16.8	24,370	0.07%
2021/03/15	24.3	71.12	17	71.41	71.50	7.3	24,405	0.03%
2021/03/12	30	71.30	47	71.27	71.40	-17	24,426	-0.07%
2021/03/11	65.2	71.62	18.1	71.37	72.00	47.2	24,483	0.19%
2021/03/10	3	74.27	13	74.22	73.90	-10	23,998	-0.04%
2021/03/09	65	73.42	10	73.13	72.80	55	23,975	0.23%
2021/03/08	7.1	73.52	5	73.86	73.20	2.1	23,979	0.01%
2021/03/05	15	73.59	12.5	73.89	73.50	2.5	23,936	0.01%
2021/03/04	11.2	74.70	3.7	74.82	74.30	7.5	23,982	0.03%
2021/03/03	45	75.42	17.1	74.94	75.50	27.9	23,918	0.12%
2021/03/02	20	74.22	11	74.38	73.90	9	23,861	0.04%
2021/02/26	37.1	74.77	12	75.03	74.60	25.1	23,754	0.11%
2021/02/25	15	76.03	1	75.80	75.90	14	23,456	0.06%
2021/02/24	17.1	76.25	21.1	76.28	76.00	-4	23,325	-0.02%
2021/02/23	13	75.08	8	75.19	75.10	5	23,270	0.02%
2021/02/22	27.3	76.06	1	76.10	75.80	26.3	23,118	0.11%
2021/02/19	13.2	75.60	9	75.90	76.10	4.2	22,985	0.02%
2021/02/18	19.3	75.38	7	75.19	75.40	12.3	22,853	0.05%
2021/02/17	75.8	75.69	23.2	76.15	75.20	52.6	22,678	0.23%
2021/02/05	29.1	78.54	3	78.30	78.40	26.1	22,274	0.12%
2021/02/04	6.3	78.50	8	78.75	78.90	-1.7	22,157	-0.01%
2021/02/03	21.3	78.21	8	78.23	78.20	13.3	22,161	0.06%
2021/02/02	6	78.50	9	78.46	78.10	-3	22,341	-0.01%
2021/02/01	19.1	77.63	36	77.86	78.00	-16.9	22,368	-0.08%
2021/01/29	59.3	80.77	12.1	80.16	78.40	47.2	22,106	0.21%
2021/01/28	29	81.42	77.6	81.88	81.50	-48.6	21,406	-0.23%
2021/01/27	20.1	80.62	80	80.64	81.10	-59.9	20,213	-0.30%
2021/01/26	13.3	78.65	9	78.84	77.70	4.2	19,412	0.02%
2021/01/25	12	77.57	16	77.78	78.00	-4	19,027	-0.02%
2021/01/22	34	76.93	25	76.92	77.60	9	18,789	0.05%
2021/01/21	25	77.10	34.1	77.35	77.00	-9	18,280	-0.05%
2021/01/20	60.1	76.64	27.3	77.15	76.00	32.8	17,816	0.18%
2021/01/19	35.1	78.98	22.5	79.07	79.00	12.6	17,029	0.07%
2021/01/18	70.1	78.98	20.1	78.70	79.00	50	16,570	0.30%
2021/01/15	194.5	81.78	117	81.71	80.40	77.5	15,678	0.49%	大買/大賣/
2021/01/14	27	75.88	49	76.59	77.90	-22	13,423	-0.16%
2021/01/13	33	70.36	61	70.12	70.90	-28	12,034	-0.23%
2021/01/12	13.3	67.65	4.2	67.70	67.50	9.1	11,175	0.08%
2021/01/11	7	66.86	16	67.14	67.30	-9	10,964	-0.08%
2021/01/08	5	67.36	5	67.26	67.40	0	10,765	0.00%
2021/01/07	5	66.70	0	0.00	66.80	5	10,613	0.05%
2021/01/06	2	66.95	16	66.79	66.70	-14	10,633	-0.13%
2021/01/05	23	66.81	1	67.00	66.80	22	10,501	0.21%
2021/01/04	8.4	67.11	11.7	67.44	68.00	-3.3	10,269	-0.03%
2020/12/31	7	67.40	17	67.19	67.30	-10	10,070	-0.10%
2020/12/30	18	66.68	11	67.05	67.50	7	10,034	0.07%
2020/12/29	8	67.51	0	0.00	67.10	8	9,957	0.08%
2020/12/28	10	68.10	35	68.20	68.00	-25	9,906	-0.25%
2020/12/25	3	67.77	1	67.60	67.80	2	9,956	0.02%
2020/12/24	2	66.80	0	66.90	66.80	2	9,924	0.02%
2020/12/23	10	66.50	0	0.00	66.80	10	9,889	0.10%
2020/12/22	19	66.49	2	66.20	66.20	17	9,905	0.17%
2020/12/21	46	66.06	17	65.91	66.20	29	9,896	0.29%
2020/12/18	3.3	67.30	10	67.60	66.70	-6.7	9,762	-0.07%
2020/12/17	4	68.03	2	68.50	67.90	2	9,618	0.02%
2020/12/16	0	0.00	11.4	68.14	68.50	-11.4	9,602	-0.12%
2020/12/15	32	68.19	23	67.97	67.30	9	9,669	0.09%
2020/12/14	11	70.23	11.1	69.67	69.60	-0.1	9,443	0.00%
2020/12/11	30.3	70.13	32.2	70.50	69.90	-1.9	9,331	-0.02%
2020/12/10	10	69.20	10	69.24	69.40	0	8,938	0.00%
2020/12/09	3	69.13	10.3	69.10	69.40	-7.3	8,781	-0.08%
2020/12/08	12	68.55	16.1	68.42	68.40	-4.1	8,606	-0.05%
2020/12/07	21.2	68.08	36	68.48	68.80	-14.8	8,455	-0.18%
2020/12/04	0	0.00	33.1	66.59	66.60	-33.1	8,094	-0.41%
2020/12/03	4	66.18	3	66.37	66.10	1	8,018	0.01%
2020/12/02	2	66.25	9	66.24	66.40	-7	7,971	-0.09%
2020/12/01	10	65.13	0	0.00	65.50	10	7,857	0.13%
2020/11/30	1	66.00	1	66.50	65.30	0	7,741	0.00%
2020/11/27	1.1	66.51	10	66.50	66.50	-8.9	7,551	-0.12%
2020/11/26	4.1	66.34	6	66.18	66.50	-1.9	7,521	-0.02%
2020/11/25	7	66.06	4	65.83	65.90	3	7,510	0.04%
2020/11/24	9	66.16	4	66.18	66.20	5	7,477	0.07%
2020/11/23	5	65.62	2	65.80	65.90	3	7,358	0.04%
2020/11/20	13	65.78	10.2	65.65	65.60	2.8	7,246	0.04%
2020/11/19	7.2	65.09	0	0.00	65.00	7.2	7,129	0.10%
2020/11/18	0	0.00	11.3	65.09	65.30	-11.3	7,205	-0.16%
2020/11/17	2	64.80	6	64.85	65.00	-4	7,243	-0.06%
2020/11/16	6	65.15	14	64.92	65.00	-8	7,368	-0.11%
2020/11/13	16	63.85	54	63.56	64.10	-38	7,365	-0.52%
2020/11/12	2	62.00	7.1	62.37	62.30	-5.1	7,281	-0.07%
2020/11/11	9.1	61.42	23	61.83	62.50	-13.9	7,841	-0.18%
2020/11/10	24.3	60.38	8	60.34	60.30	16.3	8,501	0.19%
2020/11/09	31	61.26	0	0.00	60.90	31	8,160	0.38%
2020/11/06	3.3	62.26	0	0.00	62.20	3.3	7,951	0.04%
2020/11/05	0.2	62.30	1	62.20	62.30	-0.8	8,012	-0.01%
2020/11/04	1	62.40	0	0.00	62.30	1	8,066	0.01%
2020/10/30	2	61.50	0	0.00	61.50	2	8,537	0.02%
2020/10/29	2	61.90	10	61.80	61.90	-8	8,543	-0.09%
2020/10/26	4	62.33	0	0.00	62.30	4	8,767	0.05%
2020/10/23	12	62.32	0	0.00	62.40	12	8,830	0.14%
2020/10/22	2	62.30	1	62.30	62.30	1	8,865	0.01%
2020/10/21	15	62.97	0	0.00	62.80	15	8,820	0.17%
2020/10/20	1	63.40	0	0.00	63.50	1	8,922	0.01%
2020/10/19	20	63.70	0	0.00	63.50	20	8,992	0.22%
2020/10/16	1	63.00	0	0.00	63.10	1	9,136	0.01%
2020/10/15	1	63.10	1	64.00	63.10	0	9,382	0.00%
2020/10/13	0	64.20	1	64.00	64.20	-1	9,314	-0.01%
2020/10/12	1	63.90	11	63.90	64.10	-10	9,380	-0.11%
2020/10/08	0	0.00	2	63.95	64.00	-2	9,392	-0.02%
2020/10/06	1	63.60	0	0.00	63.80	1	9,513	0.01%
2020/09/28	0	0.00	2	61.95	62.20	-2	9,840	-0.02%
2020/09/25	2	61.00	1	61.10	61.30	1	9,978	0.01%
2020/09/24	4	61.50	20	61.77	61.50	-16	10,068	-0.16%
2020/09/23	2	63.00	0	0.00	63.00	2	10,071	0.02%
2020/09/22	4	63.63	0	0.00	63.20	4	10,826	0.04%
2020/09/21	5	65.30	2	64.20	64.20	3	11,198	0.03%
2020/09/18	0	0.00	17	64.79	65.60	-17	11,465	-0.15%
2020/09/17	0	0.00	4	64.30	63.90	-4	11,566	-0.03%
2020/09/16	1	64.00	0	0.00	64.00	1	11,769	0.01%
2020/09/15	1	63.40	2	64.00	63.90	-1	11,987	-0.01%
2020/09/14	2	63.60	1	63.70	63.80	1	12,033	0.01%
2020/09/11	14	62.71	21	62.99	62.80	-7	12,060	-0.06%
2020/09/09	2	62.60	2	62.70	63.20	0	12,278	0.00%
2020/09/08	1	63.00	4	63.20	63.10	-3	12,530	-0.02%
2020/09/07	5	62.90	2	62.85	62.90	3	12,889	0.02%
2020/09/04	35	63.14	8	63.09	63.60	27	12,959	0.21%
2020/09/03	2	63.85	4	63.98	63.70	-2	13,012	-0.02%
2020/09/02	10.1	63.61	0	0.00	63.70	10.1	13,103	0.08%
2020/09/01	3	63.53	2	63.20	63.50	1	13,101	0.01%
2020/08/31	1	62.50	0	0.00	62.50	1	13,183	0.01%
2020/08/28	5	62.82	16	62.80	62.90	-11	13,242	-0.08%
2020/08/27	21	63.51	1	63.70	63.90	20	13,210	0.15%
2020/08/26	5	63.30	7	63.57	63.60	-2	13,311	-0.02%
2020/08/25	3.1	63.64	2	63.90	63.80	1.1	13,476	0.01%
2020/08/24	13	63.41	7	63.54	63.30	6	13,484	0.04%
2020/08/21	6	64.57	12	64.46	64.40	-6	13,382	-0.04%
2020/08/20	30	64.60	2	64.00	64.00	28	13,352	0.21%
2020/08/19	5	67.02	8	67.26	66.60	-3	13,179	-0.02%
2020/08/18	45	68.53	20	67.92	67.70	25	13,092	0.19%
2020/08/17	33	68.71	46.1	68.97	69.10	-13.1	13,050	-0.10%
2020/08/14	18	65.78	132	65.83	66.70	-114	12,536	-0.91%	大賣/鉅額交易
2020/08/12	0	0.00	0	62.10	62.10	0	11,973	0.00%
2020/08/11	22	62.87	1	62.90	62.00	21	12,059	0.17%
2020/08/10	2	63.70	3	63.67	63.60	-1	12,418	-0.01%
2020/08/07	5	63.46	2	63.55	63.60	3	12,421	0.02%
2020/08/06	0	0.00	12	63.91	64.00	-12	12,425	-0.10%
2020/08/05	5	63.76	3	64.10	63.40	2	12,453	0.02%
2020/08/04	4	63.55	38	63.63	63.80	-34	12,389	-0.27%
2020/08/03	2	62.00	3	62.17	62.10	-1	12,256	-0.01%
2020/07/31	1	61.60	2	61.90	61.70	-1	12,209	-0.01%
2020/07/30	6	60.38	7	60.99	61.30	-1	12,140	-0.01%
2020/07/29	12	60.57	0	0.00	60.10	12	12,083	0.10%
2020/07/28	5	60.90	1	61.50	60.60	4	12,092	0.03%
2020/07/27	12	60.79	0	0.00	60.40	12	12,154	0.10%
2020/07/24	6	61.95	5	61.34	61.20	1	12,241	0.01%
2020/07/23	7	61.94	1	62.30	62.20	6	12,237	0.05%
2020/07/22	1	61.90	5	62.00	61.90	-4	12,201	-0.03%
2020/07/21	10	61.17	19	61.41	61.20	-9	12,219	-0.07%
2020/07/20	48	62.10	8	62.08	61.50	40	12,115	0.33%
2020/07/17	5	64.16	9	64.06	64.00	-4	11,970	-0.03%
2020/07/16	14	64.14	11	64.07	64.10	3	12,076	0.02%
2020/07/15	12	64.05	8	64.45	63.90	4	12,107	0.03%
2020/07/14	2	64.80	0	0.00	64.70	2	12,193	0.02%
2020/07/13	0	0.00	19	64.44	64.80	-19	12,260	-0.15%
2020/07/10	25	64.28	26	64.24	63.70	-1	12,339	-0.01%
2020/07/09	8	64.88	13	64.75	64.80	-5	12,411	-0.04%
2020/07/08	15	65.02	5	65.30	65.10	10	12,351	0.08%
2020/07/07	12	65.72	9	65.90	65.60	3	12,272	0.02%
2020/07/06	14	66.55	6	66.60	66.50	8	12,140	0.07%
2020/07/03	4	65.98	23	65.98	66.10	-19	12,122	-0.16%
2020/07/02	8	65.13	9	65.43	65.30	-1	12,087	-0.01%
2020/07/01	17	64.55	11	64.80	64.50	6	12,103	0.05%
2020/06/30	104	64.63	1.3	64.44	64.00	102.7	12,039	0.85%	大買/鉅額交易
2020/06/29	20	70.01	6	70.02	69.80	14	11,418	0.12%
2020/06/24	18	70.27	25	70.42	70.10	-7	11,148	-0.06%
2020/06/23	20	70.35	6	70.38	70.00	14	11,187	0.13%
2020/06/22	1	69.50	41	70.01	70.10	-40	10,980	-0.36%
2020/06/19	6	68.60	0	0.00	68.80	6	10,829	0.06%
2020/06/18	11	69.00	8	68.90	68.90	3	10,687	0.03%
2020/06/17	21	68.12	0	0.00	68.60	21	10,682	0.20%
2020/06/16	1	68.80	1	69.10	68.60	0	10,759	0.00%
2020/06/15	20	68.32	5	68.62	67.80	15	10,819	0.14%
2020/06/12	12	68.43	42	68.14	69.10	-30	10,733	-0.28%
2020/06/11	65	69.41	7	69.41	67.80	58	10,583	0.55%
2020/06/10	2	66.60	6	66.78	67.00	-4	10,270	-0.04%
2020/06/09	6	66.37	2	66.30	66.00	4	10,382	0.04%
2020/06/08	5	66.68	7	66.93	66.80	-2	10,395	-0.02%
2020/06/05	2	66.15	1	66.20	66.30	1	10,372	0.01%
2020/06/04	12	66.59	0	0.00	66.40	12	10,458	0.11%
2020/06/03	1	66.20	18	66.28	66.10	-17	10,478	-0.16%
2020/06/02	1	65.10	2	65.05	65.10	-1	10,380	-0.01%
2020/06/01	6	64.62	6	64.47	64.20	0	10,357	0.00%
2020/05/29	0	0.00	36	63.22	64.50	-36	10,339	-0.35%
2020/05/28	23	61.53	0	0.00	61.50	23	10,282	0.22%
2020/05/27	6	62.17	4	62.43	62.00	2	10,402	0.02%
2020/05/26	2.1	62.15	18	62.28	62.00	-15.9	10,471	-0.15%
2020/05/25	3	61.23	13	61.30	61.50	-10	10,386	-0.10%
2020/05/22	14	60.79	3	61.00	60.70	11	10,385	0.11%
2020/05/21	28	60.71	2	61.00	60.60	26	10,324	0.25%
2020/05/20	6	61.10	2	61.10	61.00	4	10,203	0.04%
2020/05/19	38	61.29	6	61.92	61.10	32	10,136	0.32%
2020/05/18	2	62.75	2	62.80	63.00	0	9,912	0.00%
2020/05/15	16	62.64	9	62.30	62.60	7	9,872	0.07%
2020/05/14	1	65.10	1	66.30	66.00	0	9,435	0.00%
2020/05/13	1	66.30	0	0.00	66.50	1	9,364	0.01%
2020/05/12	6	66.15	2	66.15	66.00	4	9,318	0.04%
2020/05/11	2	66.90	10	66.99	66.90	-8	9,223	-0.09%
2020/05/08	4	66.00	22	66.01	66.30	-18	9,157	-0.20%
2020/05/07	4	65.43	0	0.00	65.30	4	9,155	0.04%
2020/05/06	22	64.98	4	64.90	65.00	18	9,143	0.20%
2020/05/05	2	65.35	0	0.00	65.30	2	9,168	0.02%
2020/05/04	9	64.97	0	0.00	64.90	9	9,171	0.10%
2020/04/30	8	65.94	13	66.20	66.10	-5	9,167	-0.05%
2020/04/29	11	66.02	5	66.12	65.50	6	9,145	0.07%
2020/04/28	0	0.00	2	65.70	65.90	-2	9,085	-0.02%
2020/04/27	2	65.60	3.8	65.61	65.40	-1.8	9,228	-0.02%
2020/04/24	0	0.00	3	64.63	64.70	-3	9,151	-0.03%
2020/04/23	2	63.80	2	63.30	64.40	0	9,083	0.00%
2020/04/22	6	62.98	2	63.15	63.10	4	8,999	0.04%
2020/04/21	18	63.68	5	63.66	63.20	13	8,908	0.15%
2020/04/20	8	64.73	0	0.00	64.40	8	8,809	0.09%
2020/04/17	2	65.35	6	65.45	65.10	-4	8,824	-0.05%
2020/04/16	2	64.60	2	64.80	65.00	0	8,673	0.00%
2020/04/15	11	64.61	7	64.64	64.80	4	8,597	0.05%
2020/04/14	6	63.62	40	63.25	63.70	-34	8,529	-0.40%
2020/04/10	2	61.75	0	0.00	62.00	2	8,483	0.02%
2020/04/09	1	63.00	0	0.00	61.80	1	8,497	0.01%
2020/04/08	3	62.77	18	62.29	62.50	-15	8,461	-0.18%
2020/04/07	3	62.73	6	62.72	61.80	-3	8,374	-0.04%
2020/04/06	2	60.95	7	60.77	61.60	-5	8,244	-0.06%
2020/04/01	3	58.60	4	59.00	58.40	-1	8,028	-0.01%
2020/03/31	8	59.43	2	60.00	58.00	6	7,929	0.08%
2020/03/30	9	59.41	1	59.90	59.30	8	7,705	0.10%
2020/03/27	7	60.43	18	60.17	60.10	-11	7,575	-0.15%
2020/03/26	4	54.78	3	55.40	55.10	1	7,245	0.01%
2020/03/25	2	54.90	4.2	55.21	54.90	-2.2	7,265	-0.03%
2020/03/24	0	0.00	11	51.99	51.90	-11	7,242	-0.15%
2020/03/23	4	49.30	0	0.00	48.20	4	7,341	0.05%
2020/03/20	0	0.00	7	51.56	51.80	-7	7,335	-0.10%
2020/03/19	6	48.91	4	48.24	48.10	2	7,245	0.03%
2020/03/18	5	50.66	1	50.30	50.30	4	7,137	0.06%
2020/03/16	1	53.50	0	0.00	52.60	1	7,083	0.01%
2020/03/13	1	52.70	15	53.27	55.30	-14	7,017	-0.20%
2020/03/12	17	57.14	0	0.00	56.80	17	6,839	0.25%
2020/03/11	11	60.49	0	0.00	59.40	11	6,756	0.16%
2020/03/10	6	60.48	3	60.57	60.30	3	6,727	0.04%
2020/03/09	3.8	60.25	2	61.30	61.30	1.8	6,612	0.03%
2020/03/06	4	61.45	0	0.00	61.30	4	6,580	0.06%
2020/03/04	1	61.80	2	61.90	61.60	-1	6,685	-0.01%
2020/03/03	4	61.15	2	61.30	61.00	2	6,584	0.03%
2020/03/02	7	60.51	1	61.00	60.30	6	6,503	0.09%
2020/02/27	0.5	62.70	0	0.00	62.70	0.5	6,430	0.01%
2020/02/24	0	0.00	2	64.70	64.50	-2	6,523	-0.03%
2020/02/21	20	65.50	1	65.60	65.50	19	6,652	0.29%
2020/02/20	3	66.37	1	66.50	66.30	2	6,815	0.03%
2020/02/19	0	0.00	21	66.89	66.70	-21	6,893	-0.30%
2020/02/18	2	64.85	1	65.60	66.00	1	6,983	0.01%
2020/02/13	1	65.60	0	0.00	65.40	1	8,226	0.01%
2020/02/12	1.2	64.98	1	65.10	65.30	0.2	8,661	0.00%
2020/02/11	5	64.50	1	64.70	65.50	4	9,655	0.04%
2020/02/10	0	0.00	4	63.60	64.70	-4	9,654	-0.04%
2020/02/07	2	65.30	0	0.00	65.30	2	9,618	0.02%
2020/02/06	0	0.00	7	65.96	66.60	-7	9,648	-0.07%
2020/02/05	0	0.00	2	64.85	64.80	-2	9,685	-0.02%
2020/02/04	5	64.72	20	65.10	64.80	-15	9,735	-0.15%
2020/02/03	13	63.63	13	64.35	63.90	0	9,818	0.00%
2020/01/31	1	63.70	5	64.54	63.60	-4	9,843	-0.04%
2020/01/30	10	63.21	6	62.80	62.80	4	9,970	0.04%
2020/01/20	3.8	68.03	1	68.50	68.00	2.8	9,796	0.03%
2020/01/17	12	67.89	0	0.00	67.90	12	9,809	0.12%
2020/01/16	1	67.90	4	67.93	68.00	-3	9,812	-0.03%
2020/01/15	0	0.00	1	68.90	68.20	-1	9,888	-0.01%
2020/01/14	1	69.10	1	69.10	69.10	0	9,932	0.00%
2020/01/13	2	68.65	3	68.67	69.20	-1	9,978	-0.01%
2020/01/10	2	67.00	2	66.90	67.00	0	10,257	0.00%
2020/01/09	2	67.25	1	67.40	67.40	1	10,402	0.01%
2020/01/08	2	67.10	0	0.00	67.70	2	10,386	0.02%
2020/01/07	0	0.00	22	68.12	68.30	-22	10,325	-0.21%
2020/01/06	13	67.09	4	66.93	66.80	9	10,281	0.09%
2020/01/03	6	68.23	5	68.48	68.20	1	10,280	0.01%
2020/01/02	6	68.30	3	68.40	68.60	3	10,267	0.03%
2019/12/31	3	68.60	4	68.60	68.40	-1	10,309	-0.01%
2019/12/27	0	0.00	1	69.50	69.40	-1	10,289	-0.01%
2019/12/26	1	69.00	0	0.00	69.20	1	10,324	0.01%
2019/12/25	0	0.00	20	69.08	69.30	-20	10,395	-0.19%
2019/12/24	0	0.00	1	69.90	69.20	-1	10,415	-0.01%
2019/12/23	0	0.00	4	70.13	69.80	-4	10,403	-0.04%
2019/12/20	1	70.40	6	70.27	70.10	-5	10,393	-0.05%
2019/12/19	2	70.25	1.1	70.11	70.20	0.9	10,340	0.01%
2019/12/18	7	70.50	9	70.81	71.10	-2	10,264	-0.02%
2019/12/17	0	0.00	10	69.46	69.80	-10	10,110	-0.10%
2019/12/16	3	68.73	14	69.15	68.70	-11	10,061	-0.11%
2019/12/13	9	68.31	3	68.50	68.80	6	10,081	0.06%
2019/12/12	18	69.55	3	69.40	69.00	15	10,022	0.15%
2019/12/11	4	68.20	11	67.79	68.70	-7	9,921	-0.07%
2019/12/10	2	67.85	2	68.50	68.90	0	9,860	0.00%
2019/12/09	1	68.50	0	0.00	68.40	1	9,870	0.01%
2019/12/06	1	69.00	1	69.20	69.00	0	9,834	0.00%
2019/12/05	2	68.95	3	69.27	68.80	-1	9,812	-0.01%
2019/12/04	0.1	68.80	13	69.07	69.00	-12.9	9,768	-0.13%
2019/12/03	0	0.00	1	68.50	69.10	-1	9,735	-0.01%
2019/12/02	8	67.35	2	67.20	67.50	6	9,595	0.06%
2019/11/29	11	68.54	5	67.98	68.00	6	9,533	0.06%
2019/11/28	1	69.50	21	69.39	69.50	-20	9,419	-0.21%
2019/11/27	7	70.13	7	69.67	69.70	0	9,548	0.00%
2019/11/26	6	70.33	2	70.40	70.20	4	9,489	0.04%
2019/11/25	0	0.00	3	69.80	69.90	-3	9,335	-0.03%
2019/11/22	14	71.03	0	0.00	70.80	14	9,321	0.15%
2019/11/21	10	70.00	14	70.91	71.30	-4	9,256	-0.04%
2019/11/20	25	71.35	29	70.69	71.00	-4	9,097	-0.04%
2019/11/19	33	70.49	58	70.53	70.70	-25	8,977	-0.28%
2019/11/18	13	69.82	21	69.90	70.00	-8	8,747	-0.09%
2019/11/15	12	69.98	6	70.03	69.80	6	8,659	0.07%
2019/11/14	15	70.17	30	69.96	70.00	-15	8,545	-0.18%
2019/11/13	12	70.12	21	69.91	70.00	-9	8,312	-0.11%
2019/11/12	21	68.05	11	67.99	68.60	10	7,853	0.13%
2019/11/11	29	67.14	26.2	66.86	66.70	2.8	7,394	0.04%
2019/11/08	35	65.87	128.5	65.69	67.30	-93.5	7,023	-1.33%	大賣/
2019/11/07	0	0.00	12	61.03	61.20	-12	6,158	-0.19%
2019/11/06	5	61.22	0	0.00	61.30	5	6,163	0.08%
2019/11/05	11	61.14	5	61.24	61.00	6	6,181	0.10%
2019/11/04	4	60.90	12	60.89	61.10	-8	6,224	-0.13%
2019/11/01	2	60.30	6	60.20	60.20	-4	6,196	-0.06%
2019/10/31	5	59.46	8	59.46	59.30	-3	6,190	-0.05%
2019/10/30	6	60.65	5	60.32	60.40	1	6,095	0.02%
2019/10/29	0	0.00	14	60.68	60.70	-14	6,217	-0.23%
2019/10/28	6	59.80	4	59.80	59.80	2	6,159	0.03%
2019/10/25	1	59.40	24	59.50	59.60	-23	6,204	-0.37%
2019/10/24	2	59.10	6	59.12	59.30	-4	6,228	-0.06%
2019/10/23	3	59.13	14	58.96	59.20	-11	6,267	-0.18%
2019/10/22	2	58.85	3	58.90	58.50	-1	6,216	-0.02%
2019/10/21	4	58.15	5	58.00	58.30	-1	6,157	-0.02%
2019/10/18	39	58.75	27	58.45	58.00	12	6,074	0.20%
2019/10/17	3	56.40	27	56.75	57.30	-24	5,714	-0.42%
2019/10/16	0	0.00	3	55.20	55.50	-3	5,511	-0.05%
2019/10/15	0	0.00	2	55.20	55.10	-2	5,528	-0.04%
2019/10/14	2	55.45	7	55.26	55.00	-5	5,583	-0.09%
2019/10/09	4	54.45	0	0.00	54.00	4	5,533	0.07%
2019/10/08	0	0.00	3	55.53	55.10	-3	5,520	-0.05%
2019/10/07	5	55.32	12	55.38	55.50	-7	5,520	-0.13%
2019/10/04	1	54.40	1	54.40	54.40	0	5,464	0.00%
2019/10/03	2	53.90	3	54.47	54.60	-1	5,499	-0.02%
2019/10/02	3	54.70	2	54.80	54.90	1	5,516	0.02%
2019/09/27	2	54.05	4	54.33	54.00	-2	5,447	-0.04%
2019/09/26	2	54.45	1	54.70	54.70	1	5,459	0.02%
2019/09/25	2	54.40	5	54.32	54.70	-3	5,464	-0.05%
2019/09/24	3	54.83	5	55.10	55.00	-2	5,499	-0.04%
2019/09/23	7	54.77	1	54.90	54.50	6	5,470	0.11%
2019/09/20	0	0.00	1	54.60	54.60	-1	5,506	-0.02%
2019/09/19	2	54.60	2	54.50	54.60	0	5,456	0.00%
2019/09/18	2	54.60	5	54.54	54.70	-3	5,436	-0.06%
2019/09/17	1	53.90	0	0.00	53.90	1	5,345	0.02%
2019/09/16	1	53.40	20	53.31	53.50	-19	5,421	-0.35%
2019/09/12	3.4	53.43	21	53.38	53.40	-17.6	5,472	-0.32%
2019/09/11	8	52.98	5	53.00	53.00	3	5,504	0.05%
2019/09/10	2	52.45	0	0.00	52.30	2	5,466	0.04%
2019/09/09	0	0.00	1	52.90	52.90	-1	5,468	-0.02%
2019/09/06	5	52.80	2	52.80	52.80	3	5,458	0.05%
2019/09/05	1	52.80	2	52.70	52.70	-1	5,431	-0.02%
2019/09/03	1	51.90	0	0.00	51.90	1	5,541	0.02%
2019/09/02	2	52.20	4	52.80	52.20	-2	5,567	-0.04%
2019/08/30	0	0.00	32.2	51.65	52.40	-32.2	5,581	-0.58%
2019/08/29	6	50.27	0	0.00	50.20	6	5,415	0.11%
2019/08/27	1	50.30	0	0.00	50.40	1	5,391	0.02%
2019/08/26	1	50.10	0	0.00	50.00	1	5,427	0.02%
2019/08/23	1	50.90	2	50.70	50.70	-1	5,469	-0.02%
2019/08/22	3	50.80	0	0.00	51.10	3	5,556	0.05%
2019/08/20	1	51.20	3	51.27	51.10	-2	5,617	-0.04%
2019/08/19	0	0.00	7	51.31	51.50	-7	5,590	-0.13%
2019/08/16	1	51.40	7	51.21	51.00	-6	5,592	-0.11%
2019/08/15	10	50.10	4	49.90	50.10	6	5,512	0.11%
2019/08/14	0	0.00	7	51.29	50.70	-7	5,523	-0.13%
2019/08/13	23	50.33	14	50.78	50.50	9	5,505	0.16%
2019/08/12	5	50.07	8	50.05	50.60	-3	5,493	-0.05%
2019/08/07	3	47.90	3	48.30	48.00	0	5,477	0.00%
2019/08/06	20	47.40	1	47.70	47.70	19	5,537	0.34%
2019/08/05	15	48.72	2	48.58	48.45	13	5,533	0.23%
2019/08/02	19.5	49.74	0	0.00	49.70	19.5	5,541	0.35%
2019/08/01	5	50.76	2	50.70	50.80	3	5,735	0.05%
2019/07/31	37	51.41	4	51.18	50.90	33	6,001	0.55%
2019/07/30	13	56.35	5	56.74	56.00	8	5,782	0.14%
2019/07/29	9	57.03	25	56.98	57.00	-16	5,768	-0.28%
2019/07/26	7	57.33	6	57.45	57.50	1	5,731	0.02%
2019/07/25	1	57.00	4	56.90	57.40	-3	5,669	-0.05%
2019/07/24	15	56.19	6	56.07	56.10	9	5,675	0.16%
2019/07/23	20	55.90	15	55.93	55.90	5	5,669	0.09%
2019/07/22	2	55.80	0	0.00	55.80	2	5,704	0.04%
2019/07/18	1	55.50	0	0.00	55.20	1	5,809	0.02%
2019/07/17	6	55.47	0.2	55.40	55.40	5.9	5,893	0.10%
2019/07/16	0	0.00	22	55.69	56.30	-22	5,932	-0.37%
2019/07/15	3	55.03	5	55.30	55.00	-2	6,042	-0.03%
2019/07/12	10	55.20	0.1	55.00	55.00	9.9	6,297	0.16%
2019/07/11	0	0.00	1.1	55.41	55.50	-1.1	6,804	-0.02%
2019/07/10	21	54.60	0	0.00	54.70	21	7,505	0.28%
2019/07/09	1	54.30	0	0.00	54.50	1	7,637	0.01%
2019/07/08	0	0.00	1	55.00	55.10	-1	7,647	-0.01%
2019/07/05	0	0.00	1	55.20	55.10	-1	7,660	-0.01%
2019/07/04	1	54.60	0	0.00	54.70	1	7,710	0.01%
2019/07/01	2	54.50	1	54.30	54.50	1	7,840	0.01%
2019/06/27	1	54.30	1	54.50	54.30	0	7,899	0.00%
2019/06/26	0	0.00	3	53.90	54.00	-3	7,916	-0.04%
2019/06/24	5	54.00	0	0.00	54.20	5	8,010	0.06%
2019/06/21	0	0.00	20	53.79	53.70	-20	8,018	-0.25%
2019/06/20	7	54.14	5	53.96	54.10	2	7,932	0.03%
2019/06/19	0	0.00	2	52.95	53.40	-2	7,889	-0.03%
2019/06/17	0	0.00	10	52.16	52.20	-10	7,877	-0.13%
2019/06/14	5	52.00	0	0.00	52.00	5	7,892	0.06%
2019/06/13	15	51.73	0	0.00	51.50	15	7,969	0.19%
2019/06/12	0	0.00	4	51.90	52.20	-4	8,383	-0.05%
2019/06/10	0.5	50.40	10	50.40	50.30	-9.5	8,293	-0.11%
2019/06/06	4	50.43	0	0.00	50.00	4	8,306	0.05%
2019/05/31	2	51.90	3	51.53	51.50	-1	8,517	-0.01%
2019/05/29	5	49.13	3	50.00	49.40	2	8,432	0.02%
2019/05/28	8	50.15	0	0.00	50.00	8	8,395	0.10%
2019/05/27	2	50.80	0	0.00	50.60	2	8,375	0.02%
2019/05/23	3	50.10	2	50.00	50.10	1	8,582	0.01%
2019/05/22	2	50.40	1	50.50	50.50	1	8,627	0.01%
2019/05/21	1	50.30	0	0.00	50.40	1	8,804	0.01%
2019/05/20	2	50.45	0	0.00	50.50	2	8,846	0.02%
2019/05/17	6	49.97	0	0.00	49.95	6	8,864	0.07%
2019/05/16	12	50.12	11	50.40	49.95	1	8,820	0.01%
2019/05/15	4.5	50.87	2	50.80	50.90	2.5	8,787	0.03%
2019/05/14	9	50.62	7	50.50	50.80	2	8,743	0.02%
2019/05/13	4	51.33	10	51.40	51.70	-6	8,680	-0.07%
2019/05/10	7	51.86	0	0.00	51.70	7	8,645	0.08%
2019/05/09	16	51.38	15	51.40	52.00	1	8,585	0.01%
2019/05/08	19	54.07	1	53.90	53.50	18	8,315	0.22%
2019/05/07	0	0.00	1	57.50	57.20	-1	8,026	-0.01%
2019/05/06	9	57.78	9	58.14	57.00	0	8,125	0.00%
2019/05/03	8	59.14	1	59.30	59.40	7	7,979	0.09%
2019/05/02	0	0.00	13	58.55	58.60	-13	7,931	-0.16%
2019/04/30	2	58.00	1	58.20	58.30	1	7,912	0.01%
2019/04/29	3	58.50	1	58.40	58.30	2	7,847	0.03%
2019/04/26	4	58.90	2	59.15	58.80	2	7,833	0.03%
2019/04/25	2	58.95	2.4	59.37	59.20	-0.4	7,834	0.00%
2019/04/24	14	60.02	4	59.58	59.40	10	7,862	0.13%
2019/04/23	6	58.37	7	58.91	59.10	-1	7,782	-0.01%
2019/04/22	18.1	59.10	6	59.22	58.90	12.1	7,733	0.16%
2019/04/19	24	60.56	5	60.82	60.10	19	7,713	0.25%
2019/04/18	11	61.95	21	62.10	60.90	-10	7,671	-0.13%
2019/04/17	29	62.84	14.2	62.42	61.10	14.8	7,539	0.20%
2019/04/16	54	57.92	67	59.09	60.90	-13	7,192	-0.18%
2019/04/15	5	55.36	3	55.23	55.50	2	6,540	0.03%
2019/04/12	3	53.87	2	54.00	53.80	1	6,451	0.02%
2019/04/11	5	53.96	11	53.85	53.60	-6	6,445	-0.09%
2019/04/10	5	53.98	6	54.00	54.20	-1	6,413	-0.02%
2019/04/09	4	54.25	16	53.97	54.30	-12	6,410	-0.19%
2019/04/08	1	53.00	6	53.28	53.30	-5	6,352	-0.08%
2019/04/03	6	52.60	0	0.00	52.70	6	6,299	0.10%
2019/04/02	22	53.39	1	53.00	53.00	21	6,261	0.34%
2019/04/01	0	0.00	2	53.00	53.00	-2	6,228	-0.03%
2019/03/29	1	53.10	2.7	53.12	53.30	-1.7	6,099	-0.03%
2019/03/28	1	52.90	12	52.80	53.00	-11	6,067	-0.18%
2019/03/27	1	52.60	2	52.50	52.50	-1	6,037	-0.02%
2019/03/26	0.8	52.10	1	52.10	52.00	-0.2	5,996	0.00%
2019/03/25	8.1	51.33	1	51.30	51.40	7.1	5,977	0.12%
2019/03/22	2	52.20	5	52.30	52.10	-3	5,960	-0.05%
2019/03/21	7	52.07	0	0.00	51.80	7	5,968	0.12%
2019/03/20	10	51.87	1	51.90	52.10	9	5,968	0.15%
2019/03/19	4	52.20	8	52.10	52.10	-4	5,944	-0.07%
2019/03/18	5	51.64	2	51.90	51.90	3	5,967	0.05%
2019/03/15	27.3	51.86	2	51.95	52.40	25.3	5,896	0.43%
2019/03/14	7	54.40	0.5	54.30	54.20	6.5	5,474	0.12%
2019/03/13	2	54.70	6	54.55	54.90	-4	5,595	-0.07%
2019/03/12	1	54.80	9	54.84	54.90	-8	5,551	-0.14%
2019/03/11	2	53.40	7	53.79	53.90	-5	5,506	-0.09%
2019/03/05	3	51.50	0	0.00	52.30	3	5,536	0.05%
2019/03/04	1	51.60	1	51.70	51.80	0	5,537	0.00%
2019/02/27	2	52.55	2	52.90	52.80	0	5,499	0.00%
2019/02/26	3	53.53	5	53.50	53.00	-2	5,490	-0.04%
2019/02/25	14	53.35	2	53.55	53.70	12	5,416	0.22%
2019/02/22	1	53.00	2	52.90	52.90	-1	5,346	-0.02%
2019/02/21	15	52.63	20	52.70	52.50	-5	5,238	-0.10%
2019/02/20	0	0.00	3.3	52.41	52.50	-3.3	5,169	-0.06%
2019/02/19	0	0.00	10	51.68	51.50	-10	5,040	-0.20%
2019/02/18	2	51.40	3	51.40	51.20	-1	5,006	-0.02%
2019/02/15	11	50.95	7	50.80	50.80	4	4,996	0.08%
2019/02/14	3	51.20	1	51.50	50.60	2	5,132	0.04%
2019/02/13	1	50.90	0	0.00	50.70	1	5,154	0.02%
2019/02/12	1	50.20	2	50.80	51.00	-1	5,228	-0.02%
2019/02/11	6	51.00	0.1	51.00	51.00	5.9	5,259	0.11%
2019/01/30	1	51.60	0	0.00	51.80	1	5,336	0.02%
2019/01/29	1	51.40	0	0.00	51.40	1	5,462	0.02%
2019/01/28	0.2	51.30	0	0.00	51.50	0.2	5,462	0.00%
2019/01/25	0.5	50.90	10	50.29	51.00	-9.5	5,457	-0.17%
2019/01/24	1	49.15	1	49.10	49.00	0	5,331	0.00%
2019/01/23	2	48.55	2	48.60	48.60	0	5,384	0.00%
2019/01/22	0.2	49.00	0	0.00	49.00	0.2	5,401	0.00%
2019/01/21	0	0.00	3	49.35	49.00	-3	5,495	-0.05%
2019/01/18	0	0.00	4	48.88	48.95	-4	5,526	-0.07%
2019/01/17	3	48.67	0	0.00	48.60	3	5,541	0.05%
2019/01/16	0.1	48.90	14	48.99	48.90	-13.9	5,539	-0.25%
2019/01/15	5	48.70	4	48.78	48.90	1	5,593	0.02%
2019/01/10	20	47.85	26	48.21	48.50	-6	5,474	-0.11%
2019/01/09	14	47.73	3	47.87	48.00	11	5,422	0.20%
2019/01/08	4	47.44	0	0.00	47.40	4	5,403	0.07%
2019/01/07	6	48.54	5	48.65	48.50	1	5,269	0.02%
2019/01/04	8	48.52	2	48.65	48.50	6	5,286	0.11%
2019/01/03	6	49.52	2	49.43	49.60	4	5,461	0.07%
2018/12/28	6	50.50	8	50.75	51.40	-2	5,510	-0.04%
2018/12/27	5	50.00	14	50.39	50.40	-9	5,535	-0.16%
2018/12/25	11	49.28	0	0.00	49.90	11	5,676	0.19%
2018/12/24	8	49.57	1	50.60	50.60	7	5,738	0.12%
2018/12/21	0	0.00	2	50.30	50.40	-2	5,986	-0.03%
2018/12/20	14	49.92	2	50.10	49.90	12	6,148	0.20%
2018/12/19	18	50.94	4	50.90	50.90	14	6,290	0.22%
2018/12/18	1	50.90	0	0.00	50.70	1	6,314	0.02%
2018/12/17	0	0.00	10	51.10	51.30	-10	6,491	-0.15%
2018/12/14	10	50.00	1	50.70	50.70	9	6,565	0.14%
2018/12/13	0	0.00	11	51.68	51.70	-11	6,571	-0.17%
2018/12/12	4.3	51.21	3	51.10	51.20	1.3	6,605	0.02%
2018/12/10	2	49.90	3	50.13	49.80	-1	6,949	-0.01%
2018/12/07	0	0.00	1	50.80	50.80	-1	6,982	-0.01%
2018/12/06	26	50.59	12	50.29	50.10	14	7,050	0.20%
2018/12/05	0	0.00	5	53.20	52.90	-5	6,990	-0.07%
2018/12/04	4	53.93	8	54.01	53.80	-4	7,131	-0.06%
2018/12/03	3	53.93	4	53.65	54.10	-1	7,168	-0.01%
2018/11/30	4	52.33	5	53.30	52.30	-1	7,220	-0.01%
2018/11/29	16	53.16	8	53.10	52.40	8	7,230	0.11%
2018/11/28	4	52.80	6	53.20	53.00	-2	7,195	-0.03%
2018/11/27	0	0.00	5	51.36	51.30	-5	7,127	-0.07%
2018/11/26	0	0.00	3	50.73	50.80	-3	7,191	-0.04%
2018/11/23	8	49.91	6	49.87	49.70	2	7,236	0.03%
2018/11/22	1.1	50.23	0	0.00	50.10	1.1	7,204	0.02%
2018/11/21	0.2	51.30	0	0.00	51.20	0.2	7,211	0.00%
2018/11/20	0	0.00	3	51.80	51.60	-3	7,199	-0.04%
2018/11/19	4.1	52.28	6	52.27	52.50	-2	7,236	-0.03%
2018/11/16	2	50.80	12	50.90	51.00	-10	7,258	-0.14%
2018/11/15	10	50.58	7	50.57	50.30	3	7,281	0.04%
2018/11/14	1	50.60	6	51.20	50.70	-5	7,347	-0.07%
2018/11/13	31	48.51	31	50.64	51.20	0	7,356	0.00%
2018/11/12	36	51.42	21	51.10	51.10	15	7,337	0.20%
2018/11/09	35.1	51.85	49	52.01	52.20	-13.9	7,313	-0.19%
2018/11/08	30	52.05	22	51.92	51.90	8	7,210	0.11%
2018/11/07	27	51.53	23	51.29	51.30	4	7,148	0.06%
2018/11/06	43	53.04	32	51.95	51.90	11	7,093	0.16%
2018/11/05	12	54.65	10	54.50	54.40	2	7,198	0.03%
2018/11/02	11	55.34	4	55.00	55.40	7	7,214	0.10%
2018/11/01	3	56.00	0	0.00	56.00	3	7,235	0.04%
2018/10/31	0	0.00	5	55.66	56.30	-5	7,286	-0.07%
2018/10/29	0	0.00	3	56.43	55.30	-3	7,450	-0.04%
2018/10/26	3	53.97	0	0.00	54.50	3	7,431	0.04%
2018/10/25	3	53.20	3	54.30	54.10	0	7,509	0.00%
2018/10/24	0	0.00	3	54.70	54.60	-3	7,636	-0.04%
2018/10/23	6	54.65	1	55.10	54.00	5	7,746	0.06%
2018/10/22	5	56.66	3	57.10	56.90	2	7,885	0.03%
2018/10/19	1	57.40	0	0.00	57.50	1	8,008	0.01%
2018/10/17	3.1	57.79	4	57.88	56.80	-0.9	8,128	-0.01%
2018/10/16	8	55.80	5	56.80	56.80	3	8,138	0.04%
2018/10/15	1	53.44	0	54.50	54.00	1	8,170	0.01%
2018/10/12	1.2	53.22	0	0.00	53.90	1.2	8,204	0.01%
2018/10/11	32	54.17	6	54.20	53.80	26	8,194	0.32%
2018/10/09	53	59.98	6	59.97	59.60	47	8,068	0.58%
2018/10/08	3	60.90	0	0.00	60.60	3	8,084	0.04%
2018/10/05	2	60.80	5	60.60	61.30	-3	8,095	-0.04%
2018/10/04	5	60.10	6	60.58	60.90	-1	8,056	-0.01%
2018/10/02	1	60.91	1	61.20	61.00	0	7,960	0.00%
2018/10/01	3	61.47	7	61.73	61.70	-4	7,920	-0.05%
2018/09/28	11	60.23	2	60.45	61.10	9	7,917	0.11%
2018/09/27	10	60.73	0	0.00	60.90	10	7,811	0.13%
2018/09/26	3	62.50	0	0.00	62.10	3	7,624	0.04%
2018/09/21	2	62.10	4	63.23	65.10	-2	7,541	-0.03%
2018/09/20	2	64.65	10	63.99	63.60	-8	7,445	-0.11%
2018/09/19	5	65.08	2	65.10	65.50	3	7,535	0.04%
2018/09/18	1	64.90	3	64.77	64.90	-2	7,627	-0.03%
2018/09/17	2	65.60	5	65.82	65.80	-3	7,730	-0.04%
2018/09/14	3	65.37	17	65.34	65.60	-14	7,751	-0.18%
2018/09/13	0.1	61.10	0	0.00	60.90	0.1	7,565	0.00%
2018/09/12	1	59.70	0	0.00	60.10	1	7,568	0.01%
2018/09/11	2	58.70	2	59.40	59.90	0	7,571	0.00%
2018/09/10	6	58.97	4	59.00	58.80	2	7,639	0.03%
2018/09/07	1	62.10	3.1	61.09	61.20	-2.1	7,704	-0.03%
2018/09/06	5	62.88	0	0.00	62.50	5	7,709	0.06%
2018/09/05	3	64.00	0	0.00	63.90	3	7,699	0.04%
2018/09/03	5	65.32	0	0.00	65.20	5	7,769	0.06%
2018/08/31	0	0.00	2	66.20	66.20	-2	7,945	-0.03%
2018/08/30	5	64.96	0	0.00	64.50	5	7,987	0.06%
2018/08/29	1	65.60	2	65.85	66.00	-1	8,020	-0.01%
2018/08/27	1.1	64.31	0	0.00	64.50	1.1	8,153	0.01%
2018/08/24	13	63.39	4	63.30	63.70	9	8,186	0.11%
2018/08/23	1	63.50	0	0.00	64.20	1	8,431	0.01%
2018/08/22	1.1	64.40	1	64.40	64.50	0.1	8,521	0.00%
2018/08/21	8	64.59	12	64.47	64.30	-4	8,490	-0.05%
2018/08/20	1	66.00	0	0.00	65.60	1	8,393	0.01%
2018/08/17	9	65.57	6	65.60	65.40	3	8,433	0.04%
2018/08/16	4	66.05	3	66.03	66.50	1	8,397	0.01%
2018/08/15	5	67.60	3.2	67.33	67.20	1.8	8,421	0.02%
2018/08/14	1	68.50	13.2	68.08	68.50	-12.2	8,448	-0.14%
2018/08/13	2	68.85	5	68.46	67.80	-3	8,510	-0.04%
2018/08/10	2	67.90	19	68.27	69.00	-17	8,628	-0.20%
2018/08/09	0.1	66.70	0	0.00	66.70	0.1	8,437	0.00%
2018/08/08	0	0.00	3	66.60	66.60	-3	8,460	-0.04%
2018/08/07	2	66.55	0	0.00	66.60	2	8,454	0.02%
2018/08/06	1	65.70	1	66.20	66.00	0	8,446	0.00%
2018/08/03	2	66.05	2	66.50	66.70	0	8,554	0.00%
2018/08/02	2	67.00	1	67.00	66.60	1	8,514	0.01%
2018/08/01	1	68.00	1	68.20	67.50	0	8,558	0.00%
2018/07/31	14	67.89	15	67.10	68.10	-1	8,505	-0.01%
2018/07/30	11	66.05	1	66.10	66.50	10	8,359	0.12%
2018/07/27	8	68.79	5	68.38	69.20	3	8,238	0.04%
2018/07/26	4	68.03	6	67.97	67.90	-2	8,051	-0.02%
2018/07/25	2	68.80	0	0.00	68.70	2	7,970	0.03%
2018/07/24	2	68.85	0	0.00	69.10	2	7,906	0.03%
2018/07/23	12	68.93	6	68.87	69.30	6	7,861	0.08%
2018/07/20	2	68.80	25	68.16	68.40	-23	7,839	-0.29%
2018/07/19	0	0.00	5	67.86	67.30	-5	7,779	-0.06%
2018/07/18	2.6	67.24	7	67.31	67.20	-4.4	7,784	-0.06%
2018/07/17	0	0.00	6	65.95	66.70	-6	7,697	-0.08%
2018/07/16	1	65.10	1	65.00	65.30	0	7,641	0.00%
2018/07/13	0	0.00	1	63.90	64.00	-1	7,622	-0.01%
2018/07/12	0.6	63.10	3	63.33	63.10	-2.4	7,629	-0.03%
2018/07/11	8	62.81	1	62.70	62.60	7	7,681	0.09%
2018/07/10	0	0.00	9	63.69	63.80	-9	7,740	-0.12%
2018/07/09	8	63.00	0	63.00	62.90	8	7,748	0.10%
2018/07/06	4	62.38	2	62.30	62.40	2	7,827	0.03%
2018/07/05	1	62.30	0	0.00	63.10	1	7,836	0.01%
2018/07/04	1	63.10	0	0.00	63.40	1	7,894	0.01%
2018/07/03	2	63.00	2.4	62.92	63.00	-0.4	8,002	0.00%
2018/06/29	1	62.70	0	0.00	62.70	1	7,960	0.01%
2018/06/28	16	60.82	1	61.00	60.90	15	7,855	0.19%
2018/06/27	9	62.26	0	0.00	62.00	9	7,719	0.12%
2018/06/26	4.3	62.48	0	0.00	62.10	4.3	7,654	0.06%
2018/06/25	5.1	64.02	0	0.00	63.80	5.1	7,524	0.07%
2018/06/22	9	64.97	0	0.00	65.00	9	7,433	0.12%
2018/06/21	3	66.17	1	66.40	66.00	2	7,359	0.03%
2018/06/20	3	65.90	5	66.00	67.00	-2	7,443	-0.03%
2018/06/19	4	65.43	0	0.00	65.30	4	7,395	0.05%
2018/06/15	3	66.33	0	0.00	66.20	3	7,276	0.04%
2018/06/14	1	66.70	4	66.70	66.50	-3	7,127	-0.04%
2018/06/13	3	66.93	0	0.00	66.70	3	7,133	0.04%
2018/06/12	4	67.58	4	67.48	67.30	0	7,456	0.00%
2018/06/11	2.1	67.56	0	0.00	67.80	2.1	7,380	0.03%
2018/06/08	13	68.29	15	68.97	67.90	-2	7,316	-0.03%
2018/06/07	9	67.81	3	67.83	67.80	6	7,122	0.08%
2018/06/06	0	0.00	4	68.10	68.50	-4	7,133	-0.06%
2018/06/05	1	66.80	6	67.00	67.30	-5	7,043	-0.07%
2018/06/04	2	65.85	15	65.87	66.60	-13	6,949	-0.19%
2018/06/01	5	64.32	3	65.00	64.90	2	6,869	0.03%
2018/05/31	7	64.49	1	64.60	63.30	6	6,838	0.09%
2018/05/30	3	65.13	1	65.40	65.00	2	6,577	0.03%
2018/05/29	2	66.40	0	0.00	66.00	2	6,510	0.03%
2018/05/28	7	65.97	0.3	66.00	66.00	6.7	6,483	0.10%
2018/05/25	2	65.90	10	65.57	66.10	-8	6,495	-0.12%
2018/05/24	19	64.97	6	64.90	65.00	13	6,445	0.20%
2018/05/23	15	65.11	0	0.00	65.00	15	6,377	0.24%
2018/05/22	6.1	65.12	5	65.10	65.00	1.1	6,467	0.02%
2018/05/21	4.1	64.98	0	0.00	65.00	4.1	6,557	0.06%
2018/05/18	22.3	65.49	14	65.08	65.00	8.3	6,557	0.13%
2018/05/17	9.2	67.26	11	67.58	67.20	-1.8	6,511	-0.03%
2018/05/16	2	66.75	3	66.80	66.60	-1	6,523	-0.02%
2018/05/15	11	67.00	0	0.00	66.90	11	6,665	0.17%
2018/05/14	1	67.40	10	67.10	67.50	-9	6,849	-0.13%
2018/05/11	19	67.26	5	67.10	67.00	14	6,863	0.20%
2018/05/10	4	68.65	0	0.00	68.60	4	6,723	0.06%
2018/05/09	12	68.76	2	69.20	68.90	10	6,771	0.15%
2018/05/08	2	70.20	1	70.40	70.00	1	6,748	0.01%
2018/05/07	4	69.50	0	0.00	69.20	4	7,033	0.06%
2018/05/03	0	0.00	2	70.90	70.70	-2	7,117	-0.03%
2018/05/02	0	0.00	1	70.90	71.00	-1	7,220	-0.01%
2018/04/26	3	68.47	0	0.00	68.30	3	7,428	0.04%
2018/04/25	4	68.40	3	68.60	68.60	1	7,458	0.01%
2018/04/24	2.1	69.31	5	69.70	69.10	-2.9	7,537	-0.04%
2018/04/23	2	70.10	3	70.40	70.40	-1	7,618	-0.01%
2018/04/20	2	69.90	3	69.90	70.50	-1	7,670	-0.01%
2018/04/19	4	69.55	0	0.00	69.50	4	7,699	0.05%
2018/04/17	7.4	69.54	7	69.10	69.00	0.4	7,917	0.00%
2018/04/16	4.1	70.90	0	0.00	70.30	4.1	7,869	0.05%
2018/04/13	1	71.20	0	0.00	71.10	1	7,902	0.01%
2018/04/12	1	71.20	3	71.60	71.50	-2	7,967	-0.03%
2018/04/09	2	72.60	0	0.00	72.20	2	8,039	0.02%
2018/04/03	2	72.00	0	0.00	72.00	2	7,974	0.03%
2018/04/02	0.3	73.00	0	0.00	72.80	0.3	7,947	0.00%
2018/03/31	5	73.30	0	0.00	73.00	5	7,978	0.06%
2018/03/29	4.2	72.90	2	72.80	72.60	2.2	8,048	0.03%
2018/03/27	2	73.90	1	74.00	73.80	1	7,985	0.01%
2018/03/23	1.1	73.10	1	73.20	73.50	0.1	8,130	0.00%
2018/03/22	1	75.00	1	74.80	74.50	0	8,208	0.00%
2018/03/21	3	74.80	0	0.00	74.50	3	8,290	0.04%
2018/03/19	2	74.95	1	75.10	75.50	1	8,424	0.01%
2018/03/16	18	74.20	10	74.81	76.10	8	8,395	0.10%
2018/03/15	10	75.50	3	76.17	76.00	7	8,184	0.09%
2018/03/14	1	76.20	0	0.00	76.50	1	8,309	0.01%
2018/03/13	11	77.15	2	77.10	77.30	9	8,494	0.11%
2018/03/12	1	76.50	14	76.67	77.40	-13	8,568	-0.15%
2018/03/09	0	0.00	6	74.67	75.00	-6	8,656	-0.07%
2018/03/08	3	74.30	0	0.00	74.20	3	8,821	0.03%
2018/03/07	2	74.00	0	0.00	74.00	2	8,931	0.02%
2018/03/06	2	73.80	1	73.90	73.90	1	9,051	0.01%
2018/03/02	1	74.20	1	74.10	74.20	0	9,334	0.00%
2018/03/01	0.2	74.70	0	0.00	75.00	0.2	9,440	0.00%
2018/02/27	0	0.00	1	75.70	75.00	-1	9,553	-0.01%
2018/02/23	18	75.52	20	75.59	75.60	-2	9,770	-0.02%
2018/02/22	4	73.95	0	0.00	73.70	4	9,939	0.04%
2018/02/21	0	0.00	7	73.90	76.00	-7	9,970	-0.07%
2018/02/12	9	72.86	3	73.00	72.30	6	10,052	0.06%
2018/02/09	1	72.50	23	72.82	73.40	-22	10,206	-0.22%
2018/02/08	1.3	72.21	0	0.00	72.00	1.3	10,208	0.01%
2018/02/07	1	74.20	0.4	73.60	73.60	0.6	10,332	0.01%
2018/02/06	21	73.78	2	72.30	71.50	19	10,314	0.18%
2018/02/05	11	76.94	2	77.20	77.00	9	10,248	0.09%
2018/02/02	2	77.10	8	77.05	77.60	-6	10,482	-0.06%
2018/02/01	10.3	78.26	30	77.40	77.00	-19.7	10,459	-0.19%
2018/01/31	29	78.99	2	79.20	79.00	27	10,408	0.26%
2018/01/30	29	80.20	37	81.12	79.90	-8	10,369	-0.08%
2018/01/29	3	78.23	12	78.50	78.50	-9	10,080	-0.09%
2018/01/26	31	78.27	20.8	78.96	78.40	10.2	10,063	0.10%
2018/01/25	24	78.94	35.2	78.26	79.00	-11.2	10,070	-0.11%
2018/01/24	36	77.43	46	77.73	77.60	-10	9,969	-0.10%
2018/01/23	20	78.00	42	78.25	78.00	-22	10,000	-0.22%
2018/01/22	38	76.61	41	77.07	77.40	-3	9,954	-0.03%
2018/01/19	27	77.23	33	77.02	77.30	-6	9,898	-0.06%
2018/01/18	45	77.10	30	77.60	76.70	15	9,823	0.15%
2018/01/17	5	75.10	11	76.44	77.10	-6	9,719	-0.06%
2018/01/16	7	75.10	4	75.18	75.50	3	9,607	0.03%
2018/01/15	4	75.10	1	75.10	75.10	3	9,577	0.03%
2018/01/12	4	74.73	48	74.15	75.10	-44	9,655	-0.46%
2018/01/11	1	72.30	17.2	72.43	72.50	-16.2	9,617	-0.17%
2018/01/10	5	71.98	7	72.27	72.50	-2	9,623	-0.02%
2018/01/09	1.2	72.00	0	0.00	72.20	1.2	9,658	0.01%
2018/01/05	0	0.00	6	71.82	72.00	-6	9,559	-0.06%
2018/01/04	6	71.83	1	71.80	71.90	5	9,572	0.05%
2018/01/03	12	72.52	2	72.60	72.60	10	9,580	0.10%
2018/01/02	2	71.70	27.3	72.14	72.10	-25.3	9,546	-0.26%