統一 (1216)-臺銀-民權券商分點個股進出

台股 » 個股 » 統一 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

統一

(1216)

可現股當沖

股價
77.0
漲跌
▼1.4
漲幅
-1.79%
成交量
7,790張
產業
上市食品類股
1431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

統一 (1216)籌碼相關－臺銀-民權券商分點個股進出

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

臺銀-民權券商分點個股進出
臺銀-民權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
2024/04/24	16	77.51	4	76.95	77.00	12	8,129	0.15%
2024/04/23	9	77.93	10	78.53	78.40	-1	8,145	-0.01%
2024/04/22	6.1	78.44	30.3	78.10	78.90	-24.2	8,194	-0.29%
2024/04/19	6	75.53	1	75.80	76.00	5	8,027	0.06%
2024/04/18	3	76.90	26.4	76.51	76.80	-23.3	7,919	-0.29%
2024/04/17	2	75.70	0	0.00	75.40	2	7,794	0.03%
2024/04/16	15.1	74.89	3.1	75.10	74.50	12	7,721	0.16%
2024/04/15	2	76.40	1	76.90	76.70	1	7,585	0.01%
2024/04/12	1.2	75.78	6	76.70	76.80	-4.8	7,557	-0.06%
2024/04/11	1.3	76.40	0	0.00	76.40	1.3	7,539	0.02%
2024/04/10	0.1	76.30	6	76.47	76.40	-5.9	7,514	-0.08%
2024/04/09	2	75.75	6	76.32	76.50	-4	7,588	-0.05%
2024/04/08	1	74.70	22	75.02	75.40	-21	7,599	-0.28%
2024/04/03	4.1	75.41	0	0.00	75.30	4.1	7,607	0.05%
2024/04/02	15.1	75.57	0	76.00	75.50	15.1	7,597	0.20%
2024/04/01	1	76.50	0	0.00	76.50	1	7,563	0.01%
2024/03/29	8	76.99	18	77.28	77.50	-10	7,519	-0.13%
2024/03/28	1	76.00	1.2	76.43	76.40	-0.2	7,096	0.00%
2024/03/27	0	75.50	0	75.90	76.60	0	6,992	0.00%
2024/03/26	8.1	74.89	8	75.10	75.50	0.1	6,918	0.00%
2024/03/25	14.1	75.47	8	75.68	75.60	6.1	6,859	0.09%
2024/03/22	30.4	75.52	0.1	75.10	75.40	30.4	6,981	0.44%
2024/03/21	14.1	76.44	3.1	76.80	76.60	11	6,961	0.16%
2024/03/20	0.1	76.20	0.1	76.30	76.50	0	6,966	0.00%
2024/03/19	3.1	76.13	3.1	76.00	75.90	0	6,922	0.00%
2024/03/18	2	76.70	1	76.40	76.30	1	6,714	0.01%
2024/03/15	1	77.21	2	77.60	77.50	-1	6,672	-0.02%
2024/03/14	1	78.10	3	78.40	77.80	-2	6,534	-0.03%
2024/03/13	0.1	77.67	12.7	77.82	78.00	-12.6	6,418	-0.20%
2024/03/12	1	76.69	7.2	76.68	76.60	-6.2	6,247	-0.10%
2024/03/11	0	0.00	6.2	76.09	76.60	-6.2	6,271	-0.10%
2024/03/08	5	75.36	60	75.34	75.70	-55	6,321	-0.87%
2024/03/07	2	76.55	14.3	76.70	76.80	-12.2	6,384	-0.19%
2024/03/06	1	75.80	2	76.25	76.50	-1	6,581	-0.01%
2024/03/05	1.1	75.63	3	76.10	75.90	-1.9	7,147	-0.03%
2024/03/04	1	76.10	1.1	76.08	76.20	-0.1	7,450	0.00%
2024/03/01	6	75.83	3.6	75.65	75.80	2.4	7,808	0.03%
2024/02/29	0	0.00	12	76.20	76.70	-12	8,155	-0.15%
2024/02/27	4	75.13	2	75.65	75.30	2	8,418	0.02%
2024/02/26	7	75.29	13.1	75.50	75.50	-6.1	8,675	-0.07%
2024/02/23	0	75.69	8	75.80	75.80	-8	8,895	-0.09%
2024/02/22	6	75.88	3.1	75.96	76.50	2.9	9,088	0.03%
2024/02/21	1	75.70	5.3	76.07	76.80	-4.3	9,110	-0.05%
2024/02/20	0	75.50	24.5	75.48	76.10	-24.5	9,087	-0.27%
2024/02/19	1	73.70	9.1	74.11	74.60	-8.1	9,015	-0.09%
2024/02/16	2	73.30	6	73.45	73.50	-4	9,046	-0.04%
2024/02/15	1.3	73.18	4.3	73.27	73.50	-3	9,041	-0.03%
2024/02/05	0	0.00	0.6	73.00	73.10	-0.6	8,949	-0.01%
2024/02/02	14	72.81	3.5	72.96	73.10	10.5	8,919	0.12%
2024/02/01	13.1	73.10	10.4	73.16	73.50	2.8	8,933	0.03%
2024/01/31	1.1	72.15	5.1	72.12	72.40	-4	8,912	-0.05%
2024/01/30	3	71.63	3.4	71.60	71.50	-0.3	8,934	0.00%
2024/01/26	1	71.30	0.1	71.80	71.50	1	9,043	0.01%
2024/01/24	3.1	71.24	0	0.00	71.30	3.1	9,171	0.03%
2024/01/23	1.1	71.11	2	71.30	71.50	-0.9	9,322	-0.01%
2024/01/22	7.7	70.73	0.3	71.10	70.60	7.4	9,409	0.08%
2024/01/19	0.1	71.20	16	71.20	71.50	-15.9	9,462	-0.17%
2024/01/18	4	70.80	10	70.70	71.10	-6	9,563	-0.06%
2024/01/17	6.3	70.64	0	0.00	70.30	6.3	9,538	0.07%
2024/01/16	6.4	70.96	0	0.00	71.20	6.4	9,473	0.07%
2024/01/15	0.2	72.50	0.1	72.50	72.20	0.1	9,425	0.00%
2024/01/12	6.2	72.11	0	0.00	72.60	6.2	9,509	0.07%
2024/01/11	1.1	72.60	0	72.50	72.30	1.1	9,501	0.01%
2024/01/10	11	72.39	0	0.00	72.50	11	9,654	0.11%
2024/01/09	4	72.70	1.5	73.13	72.50	2.5	9,689	0.03%
2024/01/08	1	72.70	2	73.30	73.00	-1	9,705	-0.01%
2024/01/05	3.1	72.83	0	0.00	72.80	3.1	9,760	0.03%
2024/01/04	11.2	72.41	0	0.00	72.50	11.2	9,797	0.11%
2024/01/03	19.4	72.69	0	0.00	73.00	19.4	9,946	0.19%
2024/01/02	3.1	73.57	0	0.00	74.10	3.1	9,885	0.03%
2023/12/29	0	74.00	1	74.50	74.50	-1	9,925	-0.01%
2023/12/28	0	73.50	1	74.18	74.20	-1	10,055	-0.01%
2023/12/27	0.1	73.50	0	0.00	73.90	0.1	10,022	0.00%
2023/12/26	0	73.20	0	0.00	73.50	0	9,984	0.00%
2023/12/25	1	73.10	1.5	73.27	73.40	-0.5	10,015	0.00%
2023/12/22	0.1	73.41	0	0.00	73.10	0.1	10,040	0.00%
2023/12/20	0.1	74.30	1	74.20	74.30	-0.9	9,808	-0.01%
2023/12/19	0.1	73.41	0	73.50	73.80	0.1	9,669	0.00%
2023/12/18	0	74.20	2.5	74.46	74.20	-2.5	9,653	-0.03%
2023/12/15	1	74.00	0	0.00	73.70	1	9,564	0.01%
2023/12/14	2	73.80	2	74.25	73.80	0	9,411	0.00%
2023/12/13	0.3	73.34	0	0.00	73.20	0.3	9,325	0.00%
2023/12/12	0.1	74.10	1	74.10	74.00	-0.9	9,400	-0.01%
2023/12/11	0	0.00	0.3	73.80	74.10	-0.3	9,405	0.00%
2023/12/08	1.2	74.20	0.6	74.00	74.10	0.6	9,366	0.01%
2023/12/07	0.4	74.00	0	0.00	74.10	0.4	9,343	0.00%
2023/12/06	2.1	73.73	0	0.00	73.30	2.1	9,311	0.02%
2023/12/05	2.1	74.01	3.3	74.48	74.00	-1.2	9,243	-0.01%
2023/12/04	2.1	74.88	3	74.70	74.40	-0.9	9,139	-0.01%
2023/12/01	2.2	73.74	52.2	74.39	74.30	-50	9,036	-0.55%
2023/11/30	2	73.00	1	72.80	73.00	1	8,783	0.01%
2023/11/29	0	72.60	1	73.09	72.20	-1	8,269	-0.01%
2023/11/28	2	72.36	2	72.60	71.80	0	8,036	0.00%
2023/11/27	10	73.40	11	72.75	72.00	-1	7,843	-0.01%
2023/11/24	0.1	73.40	2.4	73.45	72.60	-2.3	7,546	-0.03%
2023/11/23	1.1	73.11	4.7	73.31	72.50	-3.5	7,211	-0.05%
2023/11/22	1.1	72.49	8	72.55	71.80	-6.9	6,919	-0.10%
2023/11/21	0	0.00	12.6	72.10	71.90	-12.6	6,696	-0.19%
2023/11/20	0	0.00	1.2	71.50	71.50	-1.2	6,486	-0.02%
2023/11/17	1	71.20	0.5	71.30	71.00	0.5	6,450	0.01%
2023/11/16	0	71.30	2.1	71.20	71.10	-2.1	6,374	-0.03%
2023/11/15	10	70.40	0.2	70.30	70.50	9.8	6,275	0.16%
2023/11/14	10	70.18	0.1	70.10	70.00	9.9	6,171	0.16%
2023/11/13	0.1	69.90	0	70.00	69.80	0	6,269	0.00%
2023/11/10	0	0.00	0.1	70.00	69.80	-0.1	6,288	0.00%
2023/11/09	0.1	70.40	1.7	70.46	70.40	-1.6	6,321	-0.03%
2023/11/08	0.1	70.00	2	70.00	70.10	-1.9	6,361	-0.03%
2023/11/07	2.6	69.51	1.1	69.52	69.70	1.5	6,363	0.02%
2023/11/06	4	70.20	2	70.25	70.20	2	6,379	0.03%
2023/11/03	13	69.13	26	69.85	70.00	-13	6,379	-0.20%
2023/11/02	21.1	69.49	26	69.34	69.30	-4.9	6,396	-0.08%
2023/11/01	0	68.00	1.1	68.22	68.10	-1.1	6,374	-0.02%
2023/10/31	0.2	67.76	2.4	68.00	67.90	-2.2	6,561	-0.03%
2023/10/30	6.4	67.21	3.2	67.41	67.60	3.2	6,573	0.05%
2023/10/27	0.1	67.31	0	0.00	67.30	0.1	6,593	0.00%
2023/10/26	5	67.18	1	67.50	67.30	4	6,634	0.06%
2023/10/25	8.7	67.70	0	67.90	67.60	8.7	6,561	0.13%
2023/10/24	3.1	67.70	2.1	67.89	68.00	1	6,586	0.02%
2023/10/23	3.3	67.69	0	0.00	67.70	3.3	6,583	0.05%
2023/10/20	11.4	67.65	0	67.80	67.60	11.4	6,580	0.17%
2023/10/19	4.1	68.61	0	0.00	68.60	4.1	6,636	0.06%
2023/10/18	2.1	69.10	0	0.00	68.60	2.1	6,725	0.03%
2023/10/17	0.4	69.50	2	69.60	69.30	-1.7	6,635	-0.02%
2023/10/16	3	68.90	0	0.00	69.00	3	6,703	0.04%
2023/10/13	0.1	68.96	0	0.00	69.00	0.1	6,788	0.00%
2023/10/12	22.1	69.48	0	0.00	69.50	22.1	6,768	0.33%
2023/10/11	0	69.90	9.7	69.75	70.00	-9.6	6,723	-0.14%
2023/10/06	2.2	68.56	1	68.70	68.70	1.2	6,580	0.02%
2023/10/05	2.2	67.93	3	68.77	68.60	-0.8	6,615	-0.01%
2023/10/04	25.8	68.06	2	67.95	67.70	23.8	6,550	0.36%
2023/10/03	2.6	69.89	0	0.00	69.80	2.6	6,387	0.04%
2023/10/02	1	70.00	2	70.05	70.30	-1	6,513	-0.02%
2023/09/28	0.3	70.11	0	0.00	70.10	0.3	6,658	0.00%
2023/09/27	1	70.00	0	0.00	70.30	1	6,657	0.02%
2023/09/26	1.3	69.87	0	0.00	70.10	1.3	6,676	0.02%
2023/09/25	0.2	70.29	0	0.00	70.30	0.2	6,686	0.00%
2023/09/22	2.2	69.95	0	0.00	69.80	2.2	6,760	0.03%
2023/09/21	4.1	69.86	1.1	70.01	69.80	3	6,798	0.04%
2023/09/20	1.1	71.00	1	71.00	70.90	0.1	6,711	0.00%
2023/09/19	2	70.70	0	0.00	70.70	2	6,706	0.03%
2023/09/18	0	71.00	0	0.00	70.90	0	6,804	0.00%
2023/09/15	4.1	70.78	3	70.93	71.10	1.1	6,903	0.02%
2023/09/14	6.3	70.62	1	70.70	70.60	5.3	7,013	0.07%
2023/09/13	0	70.74	1	70.50	70.90	-1	7,199	-0.01%
2023/09/12	2.3	70.40	1	70.40	70.70	1.3	7,472	0.02%
2023/09/11	1.1	70.63	0	0.00	70.50	1.1	7,492	0.01%
2023/09/08	0	70.80	7	70.63	70.80	-7	7,508	-0.09%
2023/09/07	1.6	70.31	0	0.00	70.20	1.6	7,577	0.02%
2023/09/06	9.5	70.30	0	0.00	70.30	9.5	7,575	0.13%
2023/09/05	2	70.50	2	70.90	71.00	0	7,533	0.00%
2023/09/04	11.2	70.53	8	70.64	70.80	3.2	7,549	0.04%
2023/09/01	11.1	70.94	0	0.00	70.70	11.1	7,595	0.15%
2023/08/31	12.3	71.29	0	71.93	70.70	12.3	7,572	0.16%
2023/08/30	0	72.40	2	72.85	72.80	-2	7,397	-0.03%
2023/08/29	0.2	71.75	4.2	71.94	72.40	-4	7,412	-0.05%
2023/08/28	3	70.80	1	70.70	71.10	2	7,379	0.03%
2023/08/25	7	71.17	1	71.10	71.10	6	7,658	0.08%
2023/08/24	1	71.70	0	0.00	71.70	1	7,702	0.01%
2023/08/23	1	72.20	0	0.00	72.20	1	7,707	0.01%
2023/08/22	3	71.77	1	71.91	71.80	2	7,766	0.03%
2023/08/21	2.1	71.98	1	72.40	72.20	1.1	7,798	0.01%
2023/08/18	5.1	72.20	0	0.00	72.40	5.1	7,861	0.06%
2023/08/17	2.2	71.80	8	72.89	72.80	-5.8	7,874	-0.07%
2023/08/16	6	72.00	0	0.00	72.50	6	7,768	0.08%
2023/08/15	1	72.30	0	0.00	72.30	1	7,806	0.01%
2023/08/14	1	72.01	0	0.00	72.80	1	7,868	0.01%
2023/08/11	2.2	71.97	13	71.89	72.30	-10.8	8,016	-0.14%
2023/08/10	11	70.69	4	70.65	70.70	7	8,035	0.09%
2023/08/09	1.4	70.82	2	71.10	71.10	-0.6	7,998	-0.01%
2023/08/08	5.2	71.17	0	0.00	71.00	5.2	7,982	0.07%
2023/08/07	4.4	71.50	5	71.79	71.70	-0.6	7,900	-0.01%
2023/08/04	24.3	71.42	2	72.74	71.10	22.3	7,845	0.28%
2023/08/02	3	76.00	1.1	75.62	76.20	2	7,623	0.03%
2023/08/01	0	76.40	4	76.25	76.50	-4	7,502	-0.05%
2023/07/31	24.1	75.43	1	75.90	75.30	23.1	7,372	0.31%
2023/07/28	15.2	76.16	0	0.00	75.90	15.2	7,299	0.21%
2023/07/27	14.3	76.76	1	77.00	76.40	13.3	7,249	0.18%
2023/07/26	13	76.10	15	75.76	76.30	-2	7,236	-0.03%
2023/07/25	15	75.87	0	0.00	75.60	15	7,257	0.21%
2023/07/24	15.9	76.19	2.4	76.34	76.30	13.4	7,238	0.19%
2023/07/21	14	75.93	1	76.30	75.60	13	7,204	0.18%
2023/07/20	1	76.01	5	76.18	76.50	-4	7,163	-0.06%
2023/07/19	1	76.20	1	76.60	76.40	0	7,116	0.00%
2023/07/18	2.1	75.71	4	76.13	76.10	-1.9	7,047	-0.03%
2023/07/14	3.1	75.27	5.5	75.52	75.60	-2.5	7,035	-0.03%
2023/07/13	1	75.00	5	75.12	74.70	-4	7,027	-0.06%
2023/07/12	4	73.98	4.1	74.74	74.80	-0.1	7,002	0.00%
2023/07/11	0.1	74.00	3	74.40	74.80	-2.9	6,950	-0.04%
2023/07/10	1.7	73.65	0	0.00	73.70	1.7	6,987	0.03%
2023/07/07	7.5	72.99	1	72.50	73.20	6.5	7,054	0.09%
2023/07/06	16.8	73.78	6	73.43	74.00	10.8	7,009	0.15%
2023/07/05	7.2	75.93	4	75.80	75.80	3.2	6,853	0.05%
2023/07/04	5	76.00	4	76.74	76.90	1	6,842	0.01%
2023/07/03	5	76.82	0.2	77.00	76.50	4.8	6,987	0.07%
2023/06/30	0	0.00	3	76.60	76.30	-3	7,021	-0.04%
2023/06/29	0.5	76.41	0	0.00	76.30	0.5	7,006	0.01%
2023/06/27	1	75.60	1	76.10	76.20	0	7,150	0.00%
2023/06/26	5	75.98	0	76.56	76.20	5	7,249	0.07%
2023/06/21	4.3	76.35	0.1	77.18	77.40	4.2	7,224	0.06%
2023/06/20	0	78.60	3.3	78.21	78.20	-3.3	7,178	-0.05%
2023/06/19	10.1	76.72	4.1	77.09	78.80	6	7,018	0.09%
2023/06/16	1.2	77.29	12.5	77.69	77.20	-11.3	6,838	-0.17%
2023/06/15	0	0.00	3	76.30	76.30	-3	6,572	-0.05%
2023/06/14	0	0.00	7	76.28	76.40	-7	6,665	-0.11%
2023/06/13	0	76.30	18	76.38	76.10	-18	6,727	-0.27%
2023/06/12	0	76.30	12.1	76.22	76.20	-12	6,723	-0.18%
2023/06/09	0	75.40	4	75.88	76.00	-4	6,775	-0.06%
2023/06/08	0	75.40	0	0.00	75.40	0	6,795	0.00%
2023/06/07	3	75.37	3	75.50	75.40	0	6,802	0.00%
2023/06/06	2	74.65	1	74.90	74.80	1	6,723	0.01%
2023/06/05	4	75.00	0	0.00	74.70	4	6,698	0.06%
2023/06/02	1	74.80	4	75.15	75.10	-3	6,733	-0.04%
2023/05/31	2	74.45	2	74.75	74.30	0	6,773	0.00%
2023/05/30	3	74.37	0	0.00	74.30	3	6,546	0.05%
2023/05/29	0	0.00	0.1	74.70	74.70	-0.1	6,583	0.00%
2023/05/26	1.6	74.34	1.2	74.25	74.60	0.4	6,692	0.01%
2023/05/25	3.1	74.64	1	74.80	74.90	2.1	6,731	0.03%
2023/05/24	3	75.50	0	0.00	75.60	3	6,739	0.04%
2023/05/23	0	75.80	0	0.00	75.70	0	6,664	0.00%
2023/05/22	2	75.25	6	75.77	75.70	-4	6,642	-0.06%
2023/05/19	0	0.00	1	75.90	75.40	-1	6,613	-0.02%
2023/05/18	2	75.70	1	75.30	75.30	1	6,546	0.02%
2023/05/17	0.2	75.70	17.3	75.93	76.20	-17.1	6,453	-0.26%
2023/05/16	0.3	74.88	2.3	74.92	74.90	-2	6,264	-0.03%
2023/05/15	1.1	74.11	1	74.60	74.60	0	6,229	0.00%
2023/05/12	0	74.40	0	0.00	74.60	0	6,192	0.00%
2023/05/11	0	74.40	0	0.00	74.40	0	6,140	0.00%
2023/05/10	0.1	74.50	1	74.40	74.50	-0.9	6,132	-0.02%
2023/05/09	3	74.40	0	0.00	74.40	3	6,163	0.05%
2023/05/08	1	74.01	5	74.20	74.40	-4	6,191	-0.06%
2023/05/05	0.1	73.70	0	0.00	73.90	0.1	6,260	0.00%
2023/05/04	0.1	73.60	0	0.00	74.10	0.1	6,337	0.00%
2023/05/03	0.1	73.50	1	73.50	73.50	-0.9	6,331	-0.01%
2023/05/02	5	73.80	1	73.90	73.90	4	6,457	0.06%
2023/04/28	3.1	73.01	1.1	73.38	73.60	2	6,700	0.03%
2023/04/27	0	0.00	6	73.67	73.50	-6	6,720	-0.09%
2023/04/26	0.1	73.40	15	73.68	73.90	-14.9	6,727	-0.22%
2023/04/25	2	73.00	1	73.20	73.00	1	6,640	0.02%
2023/04/24	0.1	72.90	0	0.00	73.00	0.1	6,689	0.00%
2023/04/21	1	72.70	4	73.10	73.00	-3	6,703	-0.04%
2023/04/20	7.2	72.53	3	72.60	72.50	4.2	6,735	0.06%
2023/04/19	0.1	72.90	1.1	73.55	73.60	-1	6,788	-0.02%
2023/04/18	0.1	73.40	0.1	73.50	73.60	0	6,782	0.00%
2023/04/17	1.1	72.91	2.1	73.29	73.30	-1	6,807	-0.01%
2023/04/14	0	0.00	3.3	73.17	73.10	-3.3	6,851	-0.05%
2023/04/13	2.1	73.01	2.2	73.42	73.80	-0.2	6,873	0.00%
2023/04/12	1.1	73.58	0	73.20	73.10	1.1	6,864	0.02%
2023/04/11	0.4	73.35	10.4	73.26	73.90	-10	6,819	-0.15%
2023/04/10	0.2	72.40	7.6	72.13	72.50	-7.5	6,755	-0.11%
2023/04/07	5.2	72.04	7.1	72.17	71.90	-2	6,759	-0.03%
2023/04/06	0.4	72.30	10.4	72.86	72.60	-10	6,715	-0.15%
2023/03/31	0	72.00	0.1	72.00	71.90	-0.1	6,527	0.00%
2023/03/30	1	71.90	8.5	71.95	72.00	-7.5	6,468	-0.12%
2023/03/29	1	71.90	4.6	71.67	71.90	-3.6	6,464	-0.05%
2023/03/28	0.5	71.33	4.6	71.45	71.30	-4.1	6,410	-0.06%
2023/03/27	0.2	71.12	2.6	70.95	71.00	-2.5	6,325	-0.04%
2023/03/24	2.2	69.87	14.2	70.17	70.40	-12	6,341	-0.19%
2023/03/23	0.4	69.70	1.5	69.64	69.80	-1.1	6,351	-0.02%
2023/03/22	0	0.00	2.1	69.65	69.60	-2.1	6,379	-0.03%
2023/03/21	0.1	69.30	7	69.30	69.30	-6.9	6,434	-0.11%
2023/03/20	1.5	69.03	3.5	69.26	69.00	-2	6,423	-0.03%
2023/03/17	8	68.79	3	68.83	68.70	5	6,485	0.08%
2023/03/16	7	68.84	6	69.08	69.20	1	6,451	0.02%
2023/03/15	3	68.40	13	68.82	69.20	-10	6,553	-0.15%
2023/03/14	7	67.91	13	68.48	68.90	-6	6,660	-0.09%
2023/03/13	1	68.30	1.6	68.41	68.50	-0.6	6,685	-0.01%
2023/03/10	7	68.26	7	68.84	68.40	0	6,820	0.00%
2023/03/09	4	68.35	8	68.70	68.80	-4	7,028	-0.06%
2023/03/08	5.1	68.31	17	68.86	68.90	-11.9	7,474	-0.16%
2023/03/07	4	68.78	5	68.92	68.80	-1	7,636	-0.01%
2023/03/06	0.2	68.82	32.1	69.01	69.00	-32	7,927	-0.40%
2023/03/03	0	0.00	15	68.51	68.40	-15	8,089	-0.19%
2023/03/02	2	67.90	11	67.85	68.00	-9	8,283	-0.11%
2023/03/01	4.2	67.35	9	67.53	67.10	-4.8	8,348	-0.06%
2023/02/24	1	67.40	15	67.32	67.50	-14	8,420	-0.17%
2023/02/23	1.1	67.36	5	67.32	67.20	-3.9	8,420	-0.05%
2023/02/22	2	66.50	3	66.67	66.60	-1	8,379	-0.01%
2023/02/21	1	66.50	0	66.60	66.80	1	8,509	0.01%
2023/02/20	7.1	66.46	0	0.00	66.40	7.1	8,739	0.08%
2023/02/17	8.2	66.35	1	66.30	66.40	7.2	8,839	0.08%
2023/02/16	13	66.42	0	0.00	66.30	13	8,944	0.15%
2023/02/15	5	66.78	0	66.90	66.50	5	9,018	0.06%
2023/02/14	9.1	67.08	7	67.16	67.00	2.1	9,096	0.02%
2023/02/13	4	66.40	3	66.80	67.10	1	9,179	0.01%
2023/02/10	12	66.42	0	0.00	66.60	12	9,183	0.13%
2023/02/09	2	66.60	0	0.00	66.80	2	9,225	0.02%
2023/02/08	4	66.60	0	0.00	66.60	4	9,305	0.04%
2023/02/07	2	66.70	0	0.00	66.80	2	9,361	0.02%
2023/02/06	3	66.30	0	0.00	66.20	3	9,333	0.03%
2023/02/03	15.5	66.52	1	66.30	66.30	14.5	9,324	0.16%
2023/02/02	0	0.00	2	67.20	67.50	-2	9,251	-0.02%
2023/02/01	1	66.90	0.1	67.30	67.10	0.9	9,199	0.01%
2023/01/31	3.1	67.32	0.1	67.80	67.30	3	9,230	0.03%
2023/01/30	7.5	67.13	11.5	67.73	68.00	-4	9,145	-0.04%
2023/01/17	0.1	67.70	0	0.00	67.90	0.1	8,956	0.00%
2023/01/16	1.2	67.54	8	67.94	68.00	-6.8	8,951	-0.08%
2023/01/13	2.1	67.66	5.3	67.71	67.50	-3.2	8,932	-0.04%
2023/01/12	1.1	67.30	4	67.35	67.10	-2.9	9,087	-0.03%
2023/01/11	0.3	67.40	0	0.00	66.90	0.3	9,024	0.00%
2023/01/10	0.1	66.91	5	66.92	67.10	-4.9	9,036	-0.05%
2023/01/09	0.2	67.60	6.5	67.63	67.60	-6.3	9,000	-0.07%
2023/01/06	2.1	67.09	1	67.10	66.60	1.1	8,959	0.01%
2023/01/05	0	0.00	1	66.70	66.60	-1	9,045	-0.01%
2023/01/04	1	66.40	1.1	66.40	66.50	-0.1	9,084	0.00%
2023/01/03	0.1	66.60	0	0.00	66.60	0.1	9,170	0.00%
2022/12/30	1.1	66.67	5.1	66.56	66.60	-4	9,157	-0.04%
2022/12/29	1	66.00	2	66.15	66.30	-1	9,165	-0.01%
2022/12/28	1	65.70	2	66.05	66.20	-1	9,155	-0.01%
2022/12/27	0	0.00	1	66.20	66.20	-1	9,145	-0.01%
2022/12/26	1	65.90	1	65.90	65.80	0	9,170	0.00%
2022/12/23	0	65.70	0	0.00	65.90	0	9,370	0.00%
2022/12/22	0	0.00	3	65.80	65.90	-3	9,487	-0.03%
2022/12/21	0.1	65.30	0	0.00	65.40	0.1	9,610	0.00%
2022/12/20	0	0.00	16	65.65	65.60	-16	9,610	-0.17%
2022/12/19	2	64.90	0	0.00	65.30	2	9,631	0.02%
2022/12/16	3	65.10	6	65.30	65.30	-3	9,644	-0.03%
2022/12/15	2	65.70	0.2	65.80	65.50	1.8	9,577	0.02%
2022/12/14	0	0.00	14	65.81	66.00	-14	9,534	-0.15%
2022/12/13	1	65.80	0.1	65.60	65.40	0.9	9,545	0.01%
2022/12/12	4.1	65.73	0.3	65.70	65.80	3.9	9,531	0.04%
2022/12/09	0	0.00	11	65.82	66.00	-11	9,737	-0.11%
2022/12/08	5	64.56	3.1	64.51	65.00	1.9	9,706	0.02%
2022/12/07	0.1	65.20	0	0.00	65.20	0.1	9,691	0.00%
2022/12/06	4	64.75	0	0.00	64.60	4	9,573	0.04%
2022/12/05	0	0.00	5	65.36	65.40	-5	9,457	-0.05%
2022/12/02	8.1	65.02	8	65.01	65.00	0.1	9,365	0.00%
2022/12/01	10.5	65.60	11.1	65.74	65.90	-0.6	9,245	-0.01%
2022/11/30	4	65.82	13	65.92	66.10	-9	9,034	-0.10%
2022/11/29	3.1	65.04	17	65.46	65.80	-13.9	8,559	-0.16%
2022/11/28	5.1	64.26	2	65.05	65.30	3.1	8,381	0.04%
2022/11/25	0	0.00	2	64.60	65.70	-2	8,129	-0.02%
2022/11/24	7	63.76	1	65.30	65.30	6	7,981	0.08%
2022/11/23	4.1	63.43	0	0.00	64.00	4.1	7,761	0.05%
2022/11/22	17	63.51	5.1	63.57	63.80	11.9	7,680	0.15%
2022/11/21	6.2	63.83	0	0.00	64.20	6.2	7,519	0.08%
2022/11/18	3	63.97	0	0.00	64.10	3	7,396	0.04%
2022/11/17	13.3	64.09	1	64.40	64.10	12.3	7,339	0.17%
2022/11/16	23	64.65	0	0.00	64.50	23	7,190	0.32%
2022/11/15	5	65.60	0	0.00	66.00	5	6,980	0.07%
2022/11/14	0.2	65.75	7	66.01	66.10	-6.8	6,907	-0.10%
2022/11/10	4	64.68	0	0.00	64.90	4	6,777	0.06%
2022/11/09	6	65.08	1	65.00	65.30	5	6,774	0.07%
2022/11/08	4	65.18	1	65.50	65.50	3	6,713	0.04%
2022/11/07	2	65.25	0.1	65.40	65.80	1.9	6,703	0.03%
2022/11/04	0	0.00	0.1	65.20	65.50	-0.1	6,696	0.00%
2022/11/03	3	65.23	0.1	65.50	65.60	2.9	6,682	0.04%
2022/11/01	0	65.90	1	66.10	66.10	-1	6,629	-0.01%
2022/10/31	0.1	66.00	0.1	66.00	65.50	0	6,624	0.00%
2022/10/26	0	65.50	0	0.00	65.60	0	7,032	0.00%
2022/10/25	0	0.00	5	65.38	65.50	-5	7,063	-0.07%
2022/10/24	3	64.83	0.1	64.80	65.10	2.9	7,038	0.04%
2022/10/21	1.1	64.32	5	64.58	64.10	-4	7,015	-0.06%
2022/10/20	10.1	64.10	4	64.35	64.70	6.1	7,014	0.09%
2022/10/19	1	65.40	1	65.30	65.30	0	6,886	0.00%
2022/10/18	1.1	65.41	0	0.00	65.30	1.1	6,897	0.02%
2022/10/17	0	0.00	2	66.10	65.90	-2	6,957	-0.03%
2022/10/14	1	65.90	0	0.00	66.10	1	7,010	0.01%
2022/10/13	2.3	65.99	1	66.10	66.40	1.3	7,216	0.02%
2022/10/12	0.1	66.40	2.2	66.61	66.90	-2.1	7,131	-0.03%
2022/10/11	1	65.80	3	66.10	65.80	-2	7,089	-0.03%
2022/10/07	2	65.80	1.2	65.77	65.70	0.8	6,999	0.01%
2022/10/06	2.1	65.76	0	0.00	66.00	2.1	7,059	0.03%
2022/10/04	1.2	65.90	1	65.80	65.70	0.2	7,142	0.00%
2022/10/03	0	66.40	0	0.00	66.40	0	7,173	0.00%
2022/09/30	0.2	66.90	2	67.20	67.30	-1.8	7,261	-0.02%
2022/09/29	0.2	67.10	6.5	67.18	67.50	-6.3	7,268	-0.09%
2022/09/28	0.1	66.50	5.1	66.69	66.60	-5	7,342	-0.07%
2022/09/27	1.1	65.63	0	0.00	65.90	1.1	7,358	0.01%
2022/09/26	0	0.00	4	65.80	66.00	-4	7,449	-0.05%
2022/09/23	2.1	65.64	3	65.53	65.50	-1	7,531	-0.01%
2022/09/21	0	0.00	0	65.80	65.70	0	7,584	0.00%
2022/09/20	2.5	64.98	0	0.00	65.50	2.5	7,571	0.03%
2022/09/19	6	65.13	0	0.00	65.20	6	7,569	0.08%
2022/09/16	13.3	65.61	0.1	65.80	65.70	13.2	7,526	0.18%
2022/09/15	3	66.33	2	66.80	66.90	1	7,453	0.01%
2022/09/14	5.1	66.95	0	0.00	67.00	5.1	7,426	0.07%
2022/09/13	2	67.55	2.1	67.84	67.80	-0.1	7,441	0.00%
2022/09/12	0	0.00	0.1	67.00	67.20	-0.1	7,453	0.00%
2022/09/08	2	66.50	3	66.60	66.90	-1	7,593	-0.01%
2022/09/07	0.3	66.23	35	66.59	66.50	-34.7	7,609	-0.46%
2022/09/06	0.2	65.95	2.1	66.07	66.40	-1.9	7,573	-0.03%
2022/09/05	0	0.00	0.4	65.70	65.70	-0.4	7,548	-0.01%
2022/09/02	2	65.55	1	66.00	65.50	1	7,600	0.01%
2022/09/01	5	65.20	1	65.60	65.70	4	7,589	0.05%
2022/08/31	5	65.82	2	66.05	66.00	3	7,505	0.04%
2022/08/30	4	65.73	1	66.10	65.60	3	7,418	0.04%
2022/08/29	3	65.37	0	0.00	66.00	3	7,404	0.04%
2022/08/26	1	66.50	12	66.40	66.40	-11	7,385	-0.15%
2022/08/25	1	66.00	4.1	66.40	66.10	-3.1	7,381	-0.04%
2022/08/24	1.1	65.72	0	66.00	65.80	1.1	7,462	0.01%
2022/08/23	0	0.00	1	65.90	65.90	-1	7,732	-0.01%
2022/08/22	3.1	66.11	7	66.23	66.20	-3.9	7,799	-0.05%
2022/08/19	2.1	65.71	2	65.60	65.80	0.1	7,841	0.00%
2022/08/18	2	65.90	0	0.00	65.90	2	7,836	0.03%
2022/08/17	0	66.00	0	0.00	66.00	0	7,863	0.00%
2022/08/16	0.2	65.45	0.2	65.77	65.80	0	7,865	0.00%
2022/08/15	5	65.86	0	0.00	65.70	5	7,826	0.06%
2022/08/12	1	65.80	0	0.00	65.90	1	7,807	0.01%
2022/08/11	3.8	65.74	0.2	66.00	66.00	3.6	7,807	0.05%
2022/08/10	4	65.53	1.5	65.70	65.60	2.5	7,804	0.03%
2022/08/09	1	66.00	0	0.00	66.20	1	7,807	0.01%
2022/08/08	1	65.42	2	65.80	66.00	-1	7,924	-0.01%
2022/08/05	5	65.92	2	65.90	65.80	3	7,966	0.04%
2022/08/04	25.6	64.83	3.1	65.65	65.10	22.5	8,000	0.28%
2022/08/03	23	67.68	13	68.03	68.50	10	7,843	0.13%
2022/08/02	28	68.18	1	67.90	67.90	27	7,831	0.34%
2022/08/01	7	69.93	0.1	69.90	70.00	6.9	7,621	0.09%
2022/07/29	0.5	70.10	4	70.20	70.40	-3.5	7,651	-0.05%
2022/07/28	1.3	69.50	2.9	70.25	69.90	-1.6	7,598	-0.02%
2022/07/27	1	70.40	0.5	70.40	70.40	0.5	7,572	0.01%
2022/07/26	3.1	69.51	6	70.33	70.50	-2.9	7,602	-0.04%
2022/07/25	0.1	70.00	8.1	70.04	70.00	-8	7,571	-0.11%
2022/07/22	1	69.80	9.5	68.73	69.60	-8.5	7,606	-0.11%
2022/07/21	16	67.06	3	67.80	67.90	13	7,571	0.17%
2022/07/20	36.1	69.36	11.2	70.30	67.80	24.9	7,569	0.33%
2022/07/19	1.2	67.28	1.1	67.84	67.50	0.1	7,404	0.00%
2022/07/18	1	67.70	0	0.00	67.90	1	7,377	0.01%
2022/07/15	1	68.20	3	68.40	68.50	-2	7,354	-0.03%
2022/07/14	0	0.00	2.1	69.19	69.10	-2.1	7,358	-0.03%
2022/07/13	0.8	68.83	1	68.90	68.60	-0.2	7,270	0.00%
2022/07/12	0	0.00	5	69.38	69.50	-5	7,169	-0.07%
2022/07/11	0	0.00	3.3	69.47	69.30	-3.3	7,242	-0.05%
2022/07/08	5	68.76	16	69.08	68.80	-11	7,205	-0.15%
2022/07/07	1.1	70.58	17.6	70.46	70.60	-16.5	7,101	-0.23%
2022/07/06	0.9	69.48	17.2	69.73	69.60	-16.3	6,968	-0.23%
2022/07/05	4	68.88	8.2	68.88	68.70	-4.2	6,825	-0.06%
2022/07/04	9.5	68.14	24.3	68.45	68.00	-14.8	6,705	-0.22%
2022/07/01	3.1	67.90	19.1	67.86	67.90	-16	6,704	-0.24%
2022/06/30	2	66.65	27.2	67.21	67.00	-25.2	6,677	-0.38%
2022/06/29	0	0.00	2	67.15	66.90	-2	6,618	-0.03%
2022/06/28	0	0.00	12	66.98	67.10	-12	6,691	-0.18%
2022/06/27	4.1	66.92	47	67.25	66.60	-42.9	6,752	-0.64%
2022/06/24	1	66.01	10	66.09	66.40	-9	6,689	-0.13%
2022/06/23	1.1	65.68	27	65.76	66.00	-25.9	6,689	-0.39%
2022/06/22	1	64.50	2	64.50	64.00	-1	6,626	-0.02%
2022/06/21	0.1	64.30	4	64.15	64.70	-3.9	6,643	-0.06%
2022/06/20	17.1	63.24	11	63.51	63.00	6.1	6,608	0.09%
2022/06/17	3	63.63	1	63.90	63.60	2	6,599	0.03%
2022/06/16	12	64.38	4	64.60	64.20	8	6,454	0.12%
2022/06/15	13.1	64.03	0	64.40	64.10	13.1	6,578	0.20%
2022/06/14	1.3	64.15	0.1	64.30	64.00	1.2	6,681	0.02%
2022/06/13	10.1	64.09	2	64.55	64.40	8.1	6,876	0.12%
2022/06/10	3	64.63	2	64.90	64.60	1	6,876	0.01%
2022/06/09	4	65.03	2	65.20	64.90	2	6,951	0.03%
2022/06/08	0	0.00	5	65.28	65.30	-5	6,991	-0.07%
2022/06/07	3	64.80	0	0.00	64.80	3	7,046	0.04%
2022/06/06	2	64.90	0	0.00	65.20	2	7,138	0.03%
2022/06/02	5	65.20	0	0.00	65.10	5	7,365	0.07%
2022/06/01	7.1	65.92	5	66.26	65.60	2.1	7,526	0.03%
2022/05/31	11	65.85	5	66.74	67.40	6	7,517	0.08%
2022/05/30	10	65.00	8	65.49	66.00	2	7,278	0.03%
2022/05/27	1	64.80	5	65.00	65.00	-4	7,266	-0.06%
2022/05/26	1	64.70	9	65.07	64.90	-8	7,360	-0.11%
2022/05/25	1	64.40	25.5	64.76	64.90	-24.5	7,504	-0.33%
2022/05/24	9	64.51	2	64.70	64.40	7	7,680	0.09%
2022/05/23	0	0.00	3	65.20	65.10	-3	7,665	-0.04%
2022/05/20	1	64.80	3	65.10	64.60	-2	7,735	-0.03%
2022/05/19	4	64.40	0	0.00	64.50	4	7,741	0.05%
2022/05/18	3.2	64.61	1	65.40	65.10	2.2	7,793	0.03%
2022/05/17	2.1	64.52	0	0.00	64.20	2.1	7,818	0.03%
2022/05/16	13	64.53	1	64.20	64.50	12	7,781	0.15%
2022/05/13	1.1	65.11	83	65.39	65.20	-82	7,714	-1.06%
2022/05/12	9.1	65.58	1	65.60	65.30	8.1	7,711	0.10%
2022/05/11	0	0.00	2	66.30	66.30	-2	7,693	-0.03%
2022/05/10	2	66.10	7	66.91	66.90	-5	7,715	-0.06%
2022/05/09	11	66.59	3	67.03	66.50	8	7,673	0.10%
2022/05/06	14	67.43	2	67.50	67.30	12	7,685	0.16%
2022/05/05	3	68.03	2.3	67.83	68.00	0.7	7,765	0.01%
2022/05/04	0	0.00	3	68.37	68.20	-3	7,774	-0.04%
2022/05/03	1.1	68.12	7	68.46	68.60	-5.9	7,851	-0.08%
2022/04/29	3	68.03	2	68.15	68.40	1	7,830	0.01%
2022/04/28	0.1	68.20	22.5	68.25	68.30	-22.4	7,921	-0.28%
2022/04/27	0	67.54	3	67.87	67.30	-3	7,838	-0.04%
2022/04/26	0.1	68.00	20.9	68.25	68.20	-20.7	7,767	-0.27%
2022/04/25	0	0.00	12	67.42	67.60	-12	7,679	-0.16%
2022/04/22	1	66.90	35	67.24	67.40	-34	7,579	-0.45%
2022/04/21	0	0.00	3	67.60	67.50	-3	7,555	-0.04%
2022/04/20	0.5	67.10	9	67.24	67.30	-8.5	7,541	-0.11%
2022/04/19	1	66.80	3.1	67.19	66.80	-2.1	7,528	-0.03%
2022/04/18	0	0.00	2	67.30	67.00	-2	7,526	-0.03%
2022/04/15	2.2	67.80	29	67.54	67.40	-26.8	7,496	-0.36%
2022/04/14	2.5	65.82	3	66.27	66.30	-0.5	7,379	-0.01%
2022/04/13	6.2	66.05	9	66.02	66.00	-2.8	7,373	-0.04%
2022/04/12	4	65.58	0	0.00	65.70	4	7,365	0.05%
2022/04/11	13.3	65.65	0	0.00	65.50	13.3	7,310	0.18%
2022/04/08	6.2	65.82	2	66.00	66.00	4.2	7,257	0.06%
2022/04/07	4.1	65.53	0	0.00	65.50	4.1	7,232	0.06%
2022/04/06	22	65.25	1	65.70	65.90	21	7,124	0.29%
2022/04/01	14	65.38	1	66.00	66.10	13	6,991	0.19%
2022/03/31	7	65.80	1	66.00	65.60	6	6,917	0.09%
2022/03/30	5	65.70	0	0.00	65.70	5	6,778	0.07%
2022/03/29	4.3	65.43	0	0.00	65.60	4.3	6,690	0.06%
2022/03/28	15.1	65.31	7	65.27	65.50	8.1	6,681	0.12%
2022/03/25	19.1	65.37	0.2	65.50	65.50	18.9	6,655	0.28%
2022/03/24	12	65.58	0	0.00	65.60	12	6,622	0.18%
2022/03/23	32.1	65.82	0	0.00	65.90	32.1	6,700	0.48%
2022/03/22	9.7	65.58	0	0.00	65.50	9.7	6,658	0.15%
2022/03/21	13.7	65.63	3	65.83	65.70	10.7	6,620	0.16%
2022/03/18	16	65.38	0	0.00	65.50	16	6,581	0.24%
2022/03/17	4	65.65	8	65.80	65.50	-4	6,468	-0.06%
2022/03/16	18.2	64.82	29	65.00	65.30	-10.8	6,343	-0.17%
2022/03/15	6.3	65.25	0	0.00	65.30	6.3	6,154	0.10%
2022/03/14	52.3	65.73	0	0.00	65.50	52.3	6,151	0.85%
2022/03/11	1	66.02	12	66.27	66.30	-11	6,138	-0.18%
2022/03/10	5.1	65.76	3.1	66.00	66.00	2	6,115	0.03%
2022/03/09	5.6	65.05	2	65.75	65.10	3.6	6,099	0.06%
2022/03/08	42.8	65.14	0	0.00	65.40	42.8	5,980	0.72%
2022/03/07	19.7	66.30	0	0.00	66.20	19.7	5,815	0.34%
2022/03/04	4	67.10	2	67.60	67.20	2	5,955	0.03%
2022/03/03	1.1	68.00	1	67.90	68.00	0.1	5,932	0.00%
2022/03/02	3	67.37	6	67.87	68.00	-3	5,928	-0.05%
2022/03/01	2	67.20	3	67.30	67.50	-1	5,857	-0.02%
2022/02/25	2.1	67.14	2	66.95	67.10	0.1	5,746	0.00%
2022/02/24	20.3	66.97	0	0.00	66.80	20.3	5,636	0.36%
2022/02/23	1	67.70	0.1	68.10	68.00	0.9	5,431	0.02%
2022/02/22	10	67.57	0	0.00	67.60	10	5,424	0.18%
2022/02/21	2	67.75	4	68.33	68.50	-2	5,372	-0.04%
2022/02/18	8	67.79	0	0.00	67.60	8	5,480	0.15%
2022/02/17	0.1	68.30	3	68.53	68.50	-2.9	5,526	-0.05%
2022/02/16	0.1	68.36	1	68.50	68.40	-0.9	5,590	-0.02%
2022/02/15	0	0.00	9	68.30	67.90	-9	5,663	-0.16%
2022/02/14	4	67.90	1.3	67.79	68.10	2.7	5,699	0.05%
2022/02/11	0.1	68.60	0	0.00	68.80	0.1	5,671	0.00%
2022/02/10	0.1	68.50	9	68.33	68.80	-8.9	5,741	-0.16%
2022/02/09	2	68.15	2	68.10	68.40	0	5,718	0.00%
2022/02/08	0	0.00	4	67.63	67.80	-4	5,743	-0.07%
2022/02/07	13.3	66.79	2	67.00	67.00	11.3	5,693	0.20%
2022/01/26	7.1	67.66	0	0.00	67.60	7.1	5,536	0.13%
2022/01/25	14.3	67.09	2	67.30	67.60	12.3	5,542	0.22%
2022/01/24	0	68.20	2	68.25	68.10	-2	5,485	-0.04%
2022/01/21	14	67.34	0.2	67.60	67.80	13.8	5,560	0.25%
2022/01/20	5	68.18	0	0.00	68.30	5	5,463	0.09%
2022/01/19	2.1	68.30	0	0.00	68.30	2.1	5,548	0.04%
2022/01/18	3.1	68.50	0	0.00	68.30	3.1	5,624	0.05%
2022/01/17	4.1	68.56	0	0.00	68.80	4.1	5,618	0.07%
2022/01/14	1.2	69.03	0.3	68.90	69.30	0.9	5,624	0.02%
2022/01/13	0.2	69.40	1	69.40	69.80	-0.8	5,674	-0.01%
2022/01/12	0.3	68.88	2	68.95	69.30	-1.8	5,694	-0.03%
2022/01/11	5	68.70	2	68.65	68.70	3	5,650	0.05%
2022/01/10	0.1	68.40	3	68.43	68.70	-2.9	5,641	-0.05%
2022/01/07	3	68.13	0	0.00	68.00	3	5,689	0.05%
2022/01/06	3.4	68.30	0	0.00	68.40	3.4	5,679	0.06%
2022/01/05	1	68.70	2.3	68.69	68.90	-1.3	5,679	-0.02%
2022/01/04	0.1	68.60	3	68.57	68.80	-2.9	5,734	-0.05%
2022/01/03	3	69.00	6	69.10	68.40	-3	5,749	-0.05%
2021/12/30	2	68.50	0	0.00	68.60	2	5,812	0.03%
2021/12/29	1.1	69.58	24	69.40	69.40	-22.9	5,882	-0.39%
2021/12/28	0.1	68.70	4	68.70	68.70	-3.9	5,913	-0.07%
2021/12/27	0	0.00	1	68.50	68.40	-1	5,917	-0.02%
2021/12/24	0.1	68.40	7	68.49	68.50	-6.9	6,049	-0.11%
2021/12/22	0.3	68.00	0	0.00	68.20	0.3	6,222	0.00%
2021/12/21	0	0.00	6	67.90	67.90	-6	6,249	-0.10%
2021/12/20	2	67.60	0	0.00	67.60	2	6,251	0.03%
2021/12/17	5	68.00	10	68.40	67.90	-5	6,191	-0.08%
2021/12/15	6	68.57	1	68.70	68.40	5	6,196	0.08%
2021/12/14	1	67.90	5	68.76	68.80	-4	6,332	-0.06%
2021/12/13	0	0.00	5	68.70	68.40	-5	6,442	-0.08%
2021/12/10	0.1	68.80	13	68.88	68.90	-13	6,422	-0.20%
2021/12/09	0.1	68.80	1	68.60	68.90	-0.9	6,422	-0.01%
2021/12/08	1	68.60	12.1	68.65	68.40	-11.1	6,423	-0.17%
2021/12/07	0	67.30	5	68.34	68.50	-5	6,410	-0.08%
2021/12/06	1.3	67.54	0	0.00	67.30	1.3	6,543	0.02%
2021/12/03	0	0.00	15	67.87	67.50	-15	6,590	-0.23%
2021/12/02	0	0.00	5	67.56	67.70	-5	6,589	-0.08%
2021/12/01	12	66.53	14	66.96	67.10	-2	6,577	-0.03%
2021/11/30	19.7	66.06	0	0.00	65.40	19.7	6,526	0.30%
2021/11/29	0.1	67.40	5.1	67.38	67.30	-5	6,283	-0.08%
2021/11/26	6	67.37	3.5	67.46	67.40	2.5	6,269	0.04%
2021/11/25	2.2	68.00	13	68.00	68.10	-10.8	6,336	-0.17%
2021/11/24	5.1	67.52	2	67.50	67.50	3.1	6,375	0.05%
2021/11/23	6.1	67.14	0	0.00	67.10	6.1	6,426	0.09%
2021/11/22	4	67.65	0	0.00	67.50	4	6,473	0.06%
2021/11/19	11	68.50	7	68.39	68.20	4	6,509	0.06%
2021/11/18	0.1	68.50	6	68.55	68.50	-5.9	6,472	-0.09%
2021/11/17	2	67.75	2.1	68.24	68.40	-0.1	6,462	0.00%
2021/11/16	5.1	68.44	8	68.46	68.60	-2.9	6,434	-0.05%
2021/11/15	2.3	67.64	19	67.79	68.00	-16.7	6,471	-0.26%
2021/11/12	4	67.08	23	67.58	67.30	-19	6,413	-0.30%
2021/11/11	5	67.00	0	0.00	67.20	5	6,430	0.08%
2021/11/10	1	67.10	0.1	67.30	67.30	0.9	6,517	0.01%
2021/11/09	11.1	66.98	1.3	67.22	67.30	9.8	6,775	0.14%
2021/11/08	5	67.08	1	67.50	67.40	4	6,728	0.06%
2021/11/05	29	66.82	2	66.90	67.10	27	6,722	0.40%
2021/11/04	8.1	66.99	0	0.00	66.80	8.1	6,704	0.12%
2021/11/03	2	67.20	1	67.70	67.50	1	6,746	0.01%
2021/11/02	0.1	67.40	2	67.35	67.40	-1.9	6,752	-0.03%
2021/11/01	19.5	66.90	0	0.00	66.90	19.5	6,740	0.29%
2021/10/29	17.2	66.69	0	0.00	66.60	17.2	6,809	0.25%
2021/10/28	2.1	66.92	0	0.00	67.20	2.1	6,737	0.03%
2021/10/27	6	66.80	0	0.00	67.20	6	6,869	0.09%
2021/10/26	7	67.19	1	67.60	67.30	6	6,783	0.09%
2021/10/25	2.2	66.99	0	0.00	67.10	2.2	6,736	0.03%
2021/10/22	3	67.00	0	0.00	67.30	3	6,808	0.04%
2021/10/21	10.2	67.17	0.1	67.50	67.00	10	6,790	0.15%
2021/10/20	5	67.54	0	0.00	67.40	5	6,731	0.07%
2021/10/18	1	68.00	1.2	68.24	68.10	-0.2	6,709	0.00%
2021/10/15	1	67.21	2	68.00	68.10	-1	6,711	-0.01%
2021/10/14	0.1	68.10	2	68.10	67.70	-1.9	6,653	-0.03%
2021/10/13	1.1	67.40	7	67.69	67.20	-5.9	6,675	-0.09%
2021/10/12	12.1	66.91	2	67.30	67.20	10.1	6,669	0.15%
2021/10/08	6	67.82	3	67.97	68.00	3	6,604	0.05%
2021/10/07	3.1	68.17	5	68.18	68.00	-1.9	6,620	-0.03%
2021/10/06	3	66.87	1	67.30	67.30	2	6,617	0.03%
2021/10/05	17.1	66.71	0	0.00	66.70	17.1	6,569	0.26%
2021/10/04	3.1	67.34	12	67.29	67.50	-8.9	6,567	-0.14%
2021/10/01	17.3	67.38	0	0.00	67.10	17.3	6,592	0.26%
2021/09/30	1.2	68.15	0	0.00	68.30	1.2	6,467	0.02%
2021/09/29	4.2	68.12	3.5	68.69	68.60	0.7	6,413	0.01%
2021/09/28	76.3	68.85	1	69.40	68.70	75.3	6,357	1.18%
2021/09/27	0	0.00	7	69.66	69.50	-7	6,328	-0.11%
2021/09/24	0.1	69.20	4.8	69.29	69.10	-4.7	6,295	-0.07%
2021/09/23	0	0.00	15	69.00	68.80	-15	6,300	-0.24%
2021/09/22	3.2	68.06	0.9	68.86	68.50	2.3	6,259	0.04%
2021/09/17	1.1	69.98	12	69.82	69.60	-10.9	6,118	-0.18%
2021/09/16	5	68.86	4	69.25	69.10	1	5,969	0.02%
2021/09/15	2	69.45	8	69.61	69.40	-6	5,826	-0.10%
2021/09/14	0.9	69.68	7	69.46	69.40	-6.1	5,820	-0.10%
2021/09/13	3	68.73	3.3	68.73	69.10	-0.3	5,822	-0.01%
2021/09/10	3	68.10	2	68.20	68.40	1	5,833	0.02%
2021/09/09	39.7	67.35	0	0.00	67.20	39.7	5,955	0.67%
2021/09/08	3.2	70.60	13	70.74	70.90	-9.8	5,791	-0.17%
2021/09/07	8	70.80	3.1	70.82	70.70	4.9	5,741	0.08%
2021/09/06	2	71.65	0	0.00	71.50	2	5,690	0.04%
2021/09/03	7.5	71.53	0.2	71.90	72.00	7.3	5,707	0.13%
2021/09/02	1.1	71.82	8	71.89	71.60	-6.9	5,683	-0.12%
2021/09/01	12.1	71.33	3.1	71.41	71.40	9	5,635	0.16%
2021/08/31	1	72.30	16.1	72.29	72.30	-15.1	5,594	-0.27%
2021/08/30	0.1	70.80	3	71.43	71.60	-2.9	5,508	-0.05%
2021/08/27	5.5	70.33	2	70.90	70.50	3.5	5,475	0.06%
2021/08/26	11.1	69.96	1	70.80	69.80	10.1	5,375	0.19%
2021/08/25	0	0.00	3	70.80	70.60	-3	5,329	-0.06%
2021/08/24	0.1	70.30	1	70.10	70.50	-0.9	5,270	-0.02%
2021/08/23	0.1	70.00	6	70.32	69.50	-5.9	5,336	-0.11%
2021/08/20	2.5	69.08	7	69.41	68.90	-4.5	5,385	-0.08%
2021/08/19	13.3	68.99	2	69.20	69.10	11.3	5,538	0.20%
2021/08/18	2.2	69.67	1	70.10	70.10	1.2	5,432	0.02%
2021/08/17	0	0.00	19	70.19	70.00	-19	5,412	-0.35%
2021/08/16	5.2	69.56	4	69.93	70.10	1.2	5,358	0.02%
2021/08/13	52.1	70.58	1.3	70.16	69.80	50.8	5,275	0.96%
2021/08/12	11	72.76	0	0.00	73.00	11	5,057	0.22%
2021/08/11	1	73.90	0	0.00	74.40	1	5,016	0.02%
2021/08/10	0	0.00	1	74.80	75.00	-1	5,056	-0.02%
2021/08/09	3	72.93	3.1	73.97	74.60	-0.1	5,313	0.00%
2021/08/06	0	0.00	6.5	74.86	75.20	-6.5	5,353	-0.12%
2021/08/05	1	75.00	11	75.23	75.30	-10	5,483	-0.18%
2021/08/04	1	75.10	11	75.45	75.50	-10	5,708	-0.18%
2021/08/03	0.9	74.60	23	74.71	75.00	-22.1	5,663	-0.39%
2021/08/02	0.2	74.45	3.1	74.36	74.70	-2.9	5,658	-0.05%
2021/07/30	0	0.00	4	73.50	73.20	-4	5,527	-0.07%
2021/07/29	0.9	73.09	4	73.35	73.50	-3.1	5,585	-0.06%
2021/07/28	9.2	72.31	1	73.30	72.60	8.2	5,605	0.15%
2021/07/27	0.3	72.60	2	73.15	73.30	-1.7	5,713	-0.03%
2021/07/26	5	72.64	0.3	73.20	72.50	4.7	5,773	0.08%
2021/07/23	2	73.10	0.2	73.10	73.20	1.8	5,893	0.03%
2021/07/22	0	0.00	4.5	73.38	73.50	-4.5	5,980	-0.08%
2021/07/21	6	72.35	6	72.53	72.70	0	5,997	0.00%
2021/07/20	12	72.61	0	0.00	72.50	12	6,104	0.20%
2021/07/19	16	72.61	5.1	72.96	73.20	10.9	6,196	0.18%
2021/07/16	5	73.00	0	0.00	73.10	5	6,362	0.08%
2021/07/15	7.8	73.02	0.1	73.40	73.40	7.7	6,425	0.12%
2021/07/14	5	72.90	2.3	73.11	73.20	2.7	6,565	0.04%
2021/07/13	0.2	73.40	0	0.00	73.90	0.2	6,631	0.00%
2021/07/12	1	73.00	2	72.90	72.90	-1	6,622	-0.02%
2021/07/09	2	72.90	2	73.50	73.80	0	6,620	0.00%
2021/07/08	1	74.10	1	74.10	74.10	0	6,617	0.00%
2021/07/07	0	0.00	3	73.73	73.90	-3	6,712	-0.04%
2021/07/06	0.2	73.80	3	74.00	73.80	-2.8	6,756	-0.04%
2021/07/05	0	0.00	2	73.59	73.90	-2	6,823	-0.03%
2021/07/02	0.6	73.00	1.5	73.13	73.40	-0.9	6,825	-0.01%
2021/07/01	0	0.00	0.6	73.20	72.70	-0.6	6,866	-0.01%
2021/06/30	0	0.00	5	73.60	73.20	-5	6,920	-0.07%
2021/06/29	0	0.00	1	73.00	73.50	-1	6,939	-0.01%
2021/06/28	1	73.60	0	0.00	73.80	1	7,101	0.01%
2021/06/25	0	0.00	1	73.50	73.50	-1	7,286	-0.01%
2021/06/23	0	0.00	1	73.50	73.30	-1	7,615	-0.01%
2021/06/22	0	0.00	2.1	72.94	72.50	-2.1	7,681	-0.03%
2021/06/21	5	72.42	0	0.00	72.60	5	7,693	0.06%
2021/06/18	0	0.00	0.1	72.80	73.70	-0.1	7,677	0.00%
2021/06/17	8	72.66	0.3	72.80	73.20	7.7	7,526	0.10%
2021/06/16	0.5	73.50	2.3	73.90	74.10	-1.8	7,783	-0.02%
2021/06/15	0	0.00	1.2	73.73	73.60	-1.2	7,846	-0.02%
2021/06/10	0	0.00	1	73.10	73.10	-1	7,950	-0.01%
2021/06/09	1.1	72.83	0.1	73.10	73.30	1	7,987	0.01%
2021/06/08	0	73.30	2	73.45	73.40	-2	8,022	-0.02%
2021/06/07	2	72.85	0	0.00	73.00	2	8,137	0.02%
2021/06/04	0.3	73.50	1.1	73.69	73.60	-0.8	8,194	-0.01%
2021/06/03	1.1	74.03	0	0.00	74.10	1.1	8,359	0.01%
2021/06/02	0	0.00	162	74.39	74.50	-162	8,406	-1.93%	大賣/鉅額交易
2021/06/01	0.1	73.60	3	73.73	74.10	-2.9	8,448	-0.03%
2021/05/31	3	73.37	1.3	73.46	73.60	1.7	8,562	0.02%
2021/05/28	21	72.88	3	72.87	72.80	18	8,609	0.21%
2021/05/27	68	72.02	1.3	72.25	72.00	66.7	8,652	0.77%
2021/05/26	4.1	72.82	0.2	73.00	72.80	3.9	8,680	0.04%
2021/05/25	42	73.29	2.2	73.46	73.20	39.8	8,690	0.46%
2021/05/24	1	73.40	0.1	74.00	73.60	0.9	8,718	0.01%
2021/05/21	1.1	75.68	6	74.65	75.00	-4.9	8,761	-0.06%
2021/05/20	1.1	74.27	7	74.36	74.50	-5.9	8,719	-0.07%
2021/05/19	2	73.60	3	73.73	73.40	-1	8,727	-0.01%
2021/05/18	2.1	73.09	11	73.25	74.00	-8.9	8,830	-0.10%
2021/05/17	80	73.93	28.1	73.24	72.60	51.9	8,957	0.58%
2021/05/14	2	72.65	5	73.60	74.20	-3	8,809	-0.03%
2021/05/13	4.1	73.08	21.1	73.25	72.70	-17	8,802	-0.19%
2021/05/12	2	71.50	28.1	73.12	72.60	-26.1	8,677	-0.30%
2021/05/11	0.3	74.73	1	74.50	74.70	-0.7	8,607	-0.01%
2021/05/10	1	74.90	17	75.24	75.20	-16	8,721	-0.18%
2021/05/07	5.1	74.70	1	74.70	74.60	4.1	8,962	0.05%
2021/05/06	0.1	73.80	3	74.37	74.70	-2.9	9,174	-0.03%
2021/05/05	0	0.00	3	74.10	73.00	-3	9,193	-0.03%
2021/05/04	3	74.40	29	74.77	74.10	-26	9,218	-0.28%
2021/05/03	0	0.00	4	75.10	74.50	-4	9,135	-0.04%
2021/04/29	1	76.20	6	75.80	75.10	-5	9,349	-0.05%
2021/04/28	8	74.60	30.1	75.43	75.80	-22.1	9,344	-0.24%
2021/04/27	7	74.69	1.1	75.00	75.20	5.9	9,587	0.06%
2021/04/26	10	74.95	4.8	75.12	75.50	5.2	9,615	0.05%
2021/04/23	2	75.20	4	75.30	75.60	-2	9,625	-0.02%
2021/04/22	0	0.00	37.4	75.86	76.00	-37.4	9,633	-0.39%
2021/04/21	8	74.71	6.2	74.84	74.70	1.9	9,589	0.02%
2021/04/20	0	0.00	9	75.52	75.80	-9	9,632	-0.09%
2021/04/19	22.2	74.59	19.5	74.35	74.70	2.7	9,548	0.03%
2021/04/16	2.1	73.09	0	0.00	73.20	2.1	9,565	0.02%
2021/04/15	0.2	72.80	1	73.10	73.10	-0.8	9,749	-0.01%
2021/04/14	0	0.00	8	72.33	73.00	-8	9,781	-0.08%
2021/04/13	1	73.30	9.1	73.23	72.70	-8.1	9,902	-0.08%
2021/04/12	2	72.30	6	72.52	72.50	-4	9,875	-0.04%
2021/04/09	2	72.90	2	72.90	72.80	0	9,934	0.00%
2021/04/08	0.2	72.70	2	72.90	73.00	-1.8	9,926	-0.02%
2021/04/07	2	72.60	4	72.95	73.00	-2	9,992	-0.02%
2021/04/06	1	72.70	1	72.90	72.90	0	9,962	0.00%
2021/04/01	4.1	72.45	4	72.50	72.50	0.1	9,933	0.00%
2021/03/31	6.5	72.85	6.1	72.68	73.00	0.4	9,912	0.00%
2021/03/30	2	71.78	26.7	72.30	73.00	-24.7	9,750	-0.25%
2021/03/29	10	71.25	40	71.48	71.70	-30	9,605	-0.31%
2021/03/26	2	71.70	34	71.39	71.20	-32	9,563	-0.33%
2021/03/25	2	69.60	48	69.86	69.70	-46	9,432	-0.49%
2021/03/24	14.2	68.61	2	69.15	68.50	12.2	9,498	0.13%
2021/03/23	1	68.90	1	69.00	68.90	0	9,632	0.00%
2021/03/22	10	68.60	4	69.00	69.00	6	9,765	0.06%
2021/03/19	16	68.70	0	0.00	68.50	16	9,888	0.16%
2021/03/18	1.1	69.35	15	70.01	70.10	-13.9	9,676	-0.14%
2021/03/17	1	69.40	2	69.40	69.40	-1	9,681	-0.01%
2021/03/16	5	69.40	0	0.00	69.30	5	9,662	0.05%
2021/03/15	2	69.70	2	69.60	69.70	0	9,652	0.00%
2021/03/12	3	69.80	5	70.00	70.00	-2	9,657	-0.02%
2021/03/11	5.1	70.49	10	70.23	69.80	-4.9	9,712	-0.05%
2021/03/10	2	70.30	0.2	70.45	70.20	1.8	9,684	0.02%
2021/03/09	3	69.57	30.3	69.90	70.10	-27.3	9,700	-0.28%
2021/03/08	6	68.70	2	69.00	68.80	4	9,663	0.04%
2021/03/05	2	68.60	2	68.80	68.40	0	9,739	0.00%
2021/03/04	4	68.13	2	68.70	68.50	2	10,094	0.02%
2021/03/03	1	68.10	9.3	68.79	69.10	-8.3	10,103	-0.08%
2021/03/02	6	68.08	6.1	68.87	68.00	-0.1	10,028	0.00%
2021/02/26	43.1	67.81	0	0.00	67.20	43.1	9,946	0.43%
2021/02/25	6.2	69.68	6	69.72	69.90	0.2	9,688	0.00%
2021/02/24	1	69.60	8.3	69.77	69.10	-7.3	9,663	-0.08%
2021/02/23	7	68.50	22	69.18	69.00	-15	9,618	-0.16%
2021/02/22	0.7	68.60	3	68.80	68.50	-2.3	9,592	-0.02%
2021/02/19	2.2	68.58	1	68.80	68.40	1.2	9,648	0.01%
2021/02/18	5	68.70	8	69.01	68.70	-3	9,689	-0.03%
2021/02/17	4	68.13	4	68.40	68.80	0	9,677	0.00%
2021/02/05	5.1	68.58	17	68.64	68.70	-11.9	9,668	-0.12%
2021/02/04	1	68.20	9.2	68.38	68.50	-8.2	9,882	-0.08%
2021/02/03	4.1	67.70	5	68.12	68.10	-1	9,913	-0.01%
2021/02/02	3.2	67.72	4	67.90	67.60	-0.8	10,012	-0.01%
2021/02/01	0.1	68.40	11	68.69	68.00	-10.9	9,911	-0.11%
2021/01/29	8.1	68.40	22	68.25	68.00	-14	9,761	-0.14%
2021/01/28	0.2	67.30	36.7	67.58	67.90	-36.5	9,527	-0.38%
2021/01/27	0.1	67.20	20	67.54	67.20	-19.9	9,321	-0.21%
2021/01/26	0	0.00	19	66.93	67.00	-19	9,260	-0.21%
2021/01/25	5	66.32	1	66.40	66.70	4	9,205	0.04%
2021/01/22	9.1	66.44	47	67.07	66.70	-37.9	9,262	-0.41%
2021/01/21	1	66.10	35	66.05	66.10	-34	9,059	-0.38%
2021/01/20	61.1	65.25	0	0.00	64.30	61.1	9,015	0.68%
2021/01/19	5.1	66.92	2	67.00	67.10	3.1	8,802	0.04%
2021/01/18	1	66.70	28.1	66.85	67.40	-27.1	8,739	-0.31%
2021/01/15	16.1	66.13	6.5	66.34	66.00	9.6	8,642	0.11%
2021/01/14	7	66.44	2	67.30	66.80	5	8,593	0.06%
2021/01/13	13.1	66.72	12	66.68	67.00	1.1	8,465	0.01%
2021/01/12	6	66.70	2	66.80	67.00	4	8,358	0.05%
2021/01/11	24	67.33	5	67.30	67.30	19	8,318	0.23%
2021/01/08	14.2	66.42	26	67.14	67.70	-11.8	8,270	-0.14%
2021/01/07	1	66.30	4.1	66.60	66.60	-3.1	8,136	-0.04%
2021/01/06	30	66.33	4.3	66.19	66.10	25.7	8,144	0.32%
2021/01/05	16	67.01	1	67.00	67.00	15	7,996	0.19%
2021/01/04	11.2	67.53	13	67.88	67.60	-1.8	7,998	-0.02%
2020/12/31	18.3	67.62	0.5	67.70	67.50	17.8	7,997	0.22%
2020/12/30	5.2	67.38	25	67.48	67.80	-19.8	8,079	-0.25%
2020/12/29	2	66.90	5	66.96	66.90	-3	8,043	-0.04%
2020/12/28	5.2	66.67	12.2	66.77	66.90	-7	8,122	-0.09%
2020/12/25	2.2	66.59	1.2	66.50	66.30	1	8,198	0.01%
2020/12/24	2	65.95	8	65.96	66.00	-6	8,211	-0.07%
2020/12/23	2	65.70	5	65.82	65.90	-3	8,271	-0.04%
2020/12/22	8	66.45	0	0.00	66.10	8	8,363	0.10%
2020/12/21	6.2	66.45	11	66.63	66.80	-4.8	8,541	-0.06%
2020/12/18	11.2	66.87	3.4	66.82	66.50	7.8	8,509	0.09%
2020/12/17	18	66.57	32	66.81	67.00	-14	8,454	-0.17%
2020/12/16	8.5	65.20	9	65.66	65.70	-0.5	8,406	-0.01%
2020/12/15	11.3	64.66	4	65.05	65.00	7.3	8,485	0.09%
2020/12/14	8	65.10	2	65.40	65.00	6	8,596	0.07%
2020/12/11	12.1	65.21	0	0.00	65.10	12.1	8,557	0.14%
2020/12/10	3.2	65.71	3	65.57	65.50	0.2	8,523	0.00%
2020/12/09	11	65.61	1	65.60	65.40	10	8,525	0.12%
2020/12/08	3	65.53	0	0.00	65.40	3	8,504	0.04%
2020/12/07	15.4	65.40	1	65.70	65.60	14.4	8,467	0.17%
2020/12/04	1	66.20	7.2	66.30	66.30	-6.2	8,452	-0.07%
2020/12/03	8	65.79	6	66.00	65.70	2	8,493	0.02%
2020/12/02	9.5	65.53	0	0.00	65.30	9.5	8,483	0.11%
2020/12/01	2.1	65.86	3	65.90	66.10	-0.9	8,681	-0.01%
2020/11/30	20	65.72	1	66.90	65.00	19	8,899	0.21%
2020/11/27	45	66.36	12	66.43	66.30	33	8,648	0.38%
2020/11/26	9	66.76	0	0.00	67.00	9	8,681	0.10%
2020/11/25	5	67.24	5	67.80	67.00	0	8,828	0.00%
2020/11/24	9.4	67.82	0	0.00	67.60	9.4	8,856	0.11%
2020/11/23	1	68.30	2	68.40	68.50	-1	8,835	-0.01%
2020/11/20	2	68.00	5	68.04	68.10	-3	8,860	-0.03%
2020/11/19	0	0.00	3	68.60	68.40	-3	8,891	-0.03%
2020/11/18	1	68.30	3	68.37	68.30	-2	8,864	-0.02%
2020/11/17	3	67.80	3	67.67	67.90	0	8,807	0.00%
2020/11/16	11	68.34	6	68.02	68.00	5	8,851	0.06%
2020/11/13	5	67.96	29	67.88	68.40	-24	8,821	-0.27%
2020/11/12	5.1	67.24	67.3	66.83	67.50	-62.2	8,679	-0.72%
2020/11/11	3.3	64.52	20	64.79	65.10	-16.7	8,388	-0.20%
2020/11/10	0.7	64.30	29.3	63.91	64.30	-28.6	8,345	-0.34%
2020/11/09	3.5	63.11	18	63.19	63.30	-14.5	8,273	-0.18%
2020/11/06	12.3	62.57	3.5	62.51	62.80	8.8	8,318	0.11%
2020/11/05	3.5	62.57	11.5	62.64	62.60	-8	8,382	-0.10%
2020/11/04	2.2	62.32	1	62.30	62.50	1.2	8,427	0.01%
2020/11/03	2	61.45	42	62.02	62.30	-40	8,500	-0.47%
2020/11/02	7.3	61.34	1	61.00	61.20	6.3	8,583	0.07%
2020/10/30	5	60.82	0	0.00	61.30	5	8,674	0.06%
2020/10/29	31	61.34	0	0.00	61.20	31	8,607	0.36%
2020/10/28	17	61.73	0	0.00	61.70	17	8,650	0.20%
2020/10/27	58	62.05	1	62.00	61.90	57	8,658	0.66%
2020/10/26	4	62.60	1	62.50	62.60	3	8,600	0.03%
2020/10/23	7.1	62.73	4	62.83	62.60	3.1	8,677	0.04%
2020/10/22	2	62.10	54	62.34	63.00	-52	8,747	-0.59%
2020/10/21	48	62.16	30	62.66	62.00	18	8,739	0.21%
2020/10/20	32	62.43	22	62.65	62.50	10	8,822	0.11%
2020/10/19	2	62.35	41	62.73	62.30	-39	8,888	-0.44%
2020/10/16	14.2	62.17	15	62.57	62.10	-0.8	8,902	-0.01%
2020/10/15	12.2	62.46	4	62.50	62.50	8.2	8,856	0.09%
2020/10/14	3	62.83	15	62.87	62.70	-12	8,755	-0.14%
2020/10/13	11	62.60	0	0.00	62.80	11	8,708	0.13%
2020/10/12	1	62.80	11	63.41	63.10	-10	8,710	-0.11%
2020/10/08	13	62.48	30	62.88	63.10	-17	8,693	-0.20%
2020/10/07	19	62.54	0	0.00	62.40	19	8,669	0.22%
2020/10/06	3	63.03	33	63.15	63.40	-30	8,614	-0.35%
2020/10/05	14	62.61	2	63.40	62.60	12	8,635	0.14%
2020/09/30	3	63.00	9	63.02	62.50	-6	8,625	-0.07%
2020/09/29	21.3	62.51	11	62.99	62.50	10.3	8,604	0.12%
2020/09/28	4	63.00	36	62.78	62.80	-32	8,738	-0.37%
2020/09/25	26	61.86	26	62.16	61.80	0	8,774	0.00%
2020/09/24	39	62.30	15	62.27	61.70	24	8,735	0.28%
2020/09/23	8	63.68	1	63.80	64.00	7	8,593	0.08%
2020/09/22	14	63.71	5	64.30	64.00	9	8,627	0.10%
2020/09/21	23.1	64.09	1	64.50	64.00	22.1	8,659	0.25%
2020/09/18	15	64.63	7	64.94	64.50	8	8,646	0.09%
2020/09/17	82	64.70	7	65.10	64.50	75	8,541	0.88%
2020/09/16	1.4	66.01	2	66.30	66.40	-0.6	8,373	-0.01%
2020/09/15	12	66.17	1	66.40	66.00	11	8,437	0.13%
2020/09/14	3	66.10	15	66.25	66.80	-12	8,646	-0.14%
2020/09/11	4	65.58	22	65.88	66.00	-18	8,676	-0.21%
2020/09/10	5	65.54	12	65.68	66.00	-7	8,722	-0.08%
2020/09/09	15.3	65.03	9	65.39	65.30	6.3	8,841	0.07%
2020/09/08	10	65.50	22	65.55	66.00	-12	8,912	-0.13%
2020/09/07	13	64.40	35	64.75	64.90	-22	8,905	-0.25%
2020/09/04	24	63.88	0	64.10	63.60	24	8,897	0.27%
2020/09/03	76	64.48	19	64.56	64.60	57	8,645	0.66%
2020/09/02	34	65.46	8	65.52	65.20	26	8,410	0.31%
2020/09/01	18.3	66.19	0	0.00	66.20	18.3	8,313	0.22%
2020/08/31	26	66.67	7	67.10	66.60	19	8,204	0.23%
2020/08/28	10	67.01	1	67.30	67.00	9	8,120	0.11%
2020/08/27	2	67.20	31	67.14	67.40	-29	8,129	-0.36%
2020/08/26	21	67.02	1	67.00	67.30	20	8,161	0.25%
2020/08/25	2	67.20	8	67.53	67.40	-6	8,156	-0.07%
2020/08/24	16	66.97	1	67.20	67.00	15	8,284	0.18%
2020/08/21	9	67.42	1	67.60	67.10	8	8,330	0.10%
2020/08/20	27	67.43	13	67.61	67.10	14	8,304	0.17%
2020/08/19	24	68.56	0	0.00	68.40	24	8,224	0.29%
2020/08/18	8	68.86	0	0.00	68.70	8	8,176	0.10%
2020/08/17	2	68.30	11	69.05	69.20	-9	8,262	-0.11%
2020/08/14	2	68.35	3	68.27	68.30	-1	8,311	-0.01%
2020/08/13	6.5	68.47	14	68.39	68.30	-7.5	8,309	-0.09%
2020/08/12	20	68.04	0	0.00	67.80	20	8,354	0.24%
2020/08/11	13	68.92	0	0.00	68.60	13	8,279	0.16%
2020/08/10	20	68.93	5	69.00	69.00	15	8,300	0.18%
2020/08/07	6	69.10	0	0.00	69.10	6	8,292	0.07%
2020/08/06	16	69.27	10	69.30	69.50	6	8,242	0.07%
2020/08/05	3	70.27	4	70.70	70.70	-1	8,238	-0.01%
2020/08/04	6	70.18	0	0.00	70.20	6	8,150	0.07%
2020/08/03	26	70.29	1	70.00	70.00	25	8,148	0.31%
2020/07/30	0.1	72.00	4.8	71.29	72.00	-4.7	8,117	-0.06%
2020/07/29	7	70.83	3	70.67	70.70	4	8,133	0.05%
2020/07/28	13	70.84	1	70.90	70.60	12	8,146	0.15%
2020/07/27	4	71.40	1	71.90	71.30	3	8,170	0.04%
2020/07/24	45	71.43	3	71.50	71.30	42	8,262	0.51%
2020/07/23	2	72.00	0	0.00	72.00	2	8,232	0.02%
2020/07/22	6	72.20	12	72.12	72.10	-6	8,244	-0.07%
2020/07/21	5	72.60	2	72.80	72.10	3	8,389	0.04%
2020/07/20	2.2	72.37	0	0.00	72.60	2.2	8,447	0.03%
2020/07/17	4	72.70	0	0.00	72.50	4	8,556	0.05%
2020/07/16	2	73.05	0	0.00	73.00	2	8,731	0.02%
2020/07/15	0.2	73.00	9	73.42	73.00	-8.8	8,820	-0.10%
2020/07/14	5	73.00	1	73.10	72.90	4	8,915	0.04%
2020/07/13	0	0.00	2	73.85	73.60	-2	8,942	-0.02%
2020/07/09	0.2	73.50	6	73.70	73.50	-5.8	9,072	-0.06%
2020/07/08	1	73.20	1	73.50	73.30	0	9,006	0.00%
2020/07/07	0	0.00	1	73.00	73.20	-1	8,939	-0.01%
2020/07/06	1.3	73.32	23	73.79	73.80	-21.7	8,833	-0.25%
2020/07/03	0	0.00	13	73.11	73.20	-13	8,856	-0.15%
2020/07/02	21	71.40	6	72.32	72.40	15	8,947	0.17%
2020/07/01	3	71.40	0	71.50	71.20	3	9,089	0.03%
2020/06/30	8	71.43	0	0.00	71.30	8	9,120	0.09%
2020/06/29	1	72.00	1	71.50	71.80	0	9,167	0.00%
2020/06/24	4	71.45	1	71.70	71.40	3	9,191	0.03%
2020/06/23	1	71.40	5	72.06	72.10	-4	9,234	-0.04%
2020/06/22	20	71.24	0	0.00	71.00	20	9,315	0.21%
2020/06/19	9	71.80	0	0.00	71.20	9	9,341	0.10%
2020/06/18	2	72.50	0	0.00	72.50	2	9,259	0.02%
2020/06/17	0	0.00	1	72.70	72.50	-1	9,341	-0.01%
2020/06/16	1	72.30	9	72.50	73.30	-8	9,625	-0.08%
2020/06/15	13	71.12	2	71.10	70.60	11	9,749	0.11%
2020/06/12	0	0.00	5	72.36	72.00	-5	9,839	-0.05%
2020/06/11	0	0.00	2	72.90	73.00	-2	10,050	-0.02%
2020/06/10	1	73.80	1	73.60	73.70	0	10,183	0.00%
2020/06/08	5	73.78	12	73.60	73.50	-7	10,729	-0.07%
2020/06/05	5	73.98	0	0.00	73.90	5	10,796	0.05%
2020/06/04	1	73.70	0	0.00	74.60	1	10,928	0.01%
2020/06/03	2	74.10	4	74.30	74.30	-2	11,035	-0.02%
2020/06/02	2	73.30	7	73.54	73.50	-5	11,028	-0.05%
2020/06/01	2	73.85	5	73.74	73.40	-3	11,082	-0.03%
2020/05/29	4	71.63	4	71.88	72.80	0	11,097	0.00%
2020/05/28	2	72.05	1	71.60	71.50	1	11,018	0.01%
2020/05/27	1	72.30	1	72.10	72.40	0	11,182	0.00%
2020/05/26	0	0.00	6	72.92	72.30	-6	11,279	-0.05%
2020/05/25	2	71.25	3	71.37	71.80	-1	11,292	-0.01%
2020/05/22	3	72.43	6	72.57	71.90	-3	11,320	-0.03%
2020/05/21	0.6	72.30	3	72.10	72.30	-2.4	11,274	-0.02%
2020/05/20	4	71.05	20	71.03	71.30	-16	11,200	-0.14%
2020/05/19	0	0.00	8	70.70	70.20	-8	11,208	-0.07%
2020/05/18	1.2	68.82	4	69.93	69.80	-2.8	11,149	-0.03%
2020/05/15	8	69.41	1	69.30	69.10	7	11,149	0.06%
2020/05/14	0.3	70.20	0	0.00	70.00	0.3	11,042	0.00%
2020/05/13	5	69.80	2.7	70.10	70.40	2.3	10,999	0.02%
2020/05/12	27.2	69.71	1	69.50	69.40	26.2	11,011	0.24%
2020/05/11	3	71.03	0	0.00	71.00	3	10,965	0.03%
2020/05/08	1	70.60	12	70.79	70.90	-11	10,991	-0.10%
2020/05/07	2.4	70.40	6	70.30	70.10	-3.6	10,980	-0.03%
2020/05/06	2	69.55	1	70.40	69.70	1	10,975	0.01%
2020/05/05	0	0.00	7	69.43	70.00	-7	10,893	-0.06%
2020/05/04	10.3	68.18	5	68.64	68.30	5.3	10,897	0.05%
2020/04/30	10	69.71	11	69.72	69.50	-1	10,870	-0.01%
2020/04/29	17	69.42	18	69.58	69.00	-1	10,833	-0.01%
2020/04/28	7	68.09	8	68.31	68.30	-1	10,846	-0.01%
2020/04/27	3	67.77	156	67.89	67.70	-153	11,077	-1.38%	大賣/鉅額交易
2020/04/24	24	67.08	3	67.10	66.60	21	11,017	0.19%
2020/04/23	4	67.85	7	67.86	67.90	-3	10,900	-0.03%
2020/04/22	3	67.00	10	66.27	67.10	-7	10,927	-0.06%
2020/04/21	11.1	66.69	0	0.00	66.00	11.1	10,883	0.10%
2020/04/20	11	67.90	0	0.00	67.80	11	10,768	0.10%
2020/04/17	6	68.20	0	0.00	67.80	6	10,666	0.06%
2020/04/16	18	67.85	4	68.00	67.50	14	10,510	0.13%
2020/04/15	9	68.08	4	68.13	68.00	5	10,437	0.05%
2020/04/14	1	68.10	2	69.30	68.10	-1	10,296	-0.01%
2020/04/13	16	68.30	0	0.00	68.10	16	10,232	0.16%
2020/04/10	145	69.00	1	69.00	69.00	144	10,256	1.40%	大買/鉅額交易
2020/04/09	4	69.70	0	0.00	69.60	4	10,264	0.04%
2020/04/08	2	70.40	2	70.75	70.20	0	10,237	0.00%
2020/04/07	4	69.63	3	69.40	69.00	1	10,132	0.01%
2020/04/06	5	67.84	14	68.24	69.00	-9	10,009	-0.09%
2020/04/01	32	66.08	3	66.30	65.10	29	9,790	0.30%
2020/03/31	4	65.13	3	65.83	65.60	1	9,659	0.01%
2020/03/30	3	63.93	1	64.30	63.80	2	9,466	0.02%
2020/03/27	7	66.10	0	0.00	64.10	7	9,339	0.07%
2020/03/26	4	66.88	3	67.20	65.80	1	9,225	0.01%
2020/03/25	20	67.16	0	0.00	66.60	20	9,192	0.22%
2020/03/24	2	66.70	3	67.03	66.60	-1	9,131	-0.01%
2020/03/23	3	63.20	5	63.54	62.60	-2	9,052	-0.02%
2020/03/20	6	65.63	18	65.86	65.00	-12	9,022	-0.13%
2020/03/19	28	63.59	16.1	62.43	62.90	11.9	8,745	0.14%
2020/03/18	3	63.33	22	63.30	61.90	-19	8,607	-0.22%
2020/03/17	2	65.40	0	65.10	64.90	2	8,457	0.02%
2020/03/16	1.9	66.33	0	0.00	66.30	1.9	8,189	0.02%
2020/03/13	20	64.79	15	65.33	68.20	5	8,082	0.06%
2020/03/12	12	70.21	1	70.00	70.30	11	7,658	0.14%
2020/03/10	0	0.00	7	72.26	72.40	-7	7,382	-0.09%
2020/03/09	3	71.57	0	0.00	71.80	3	7,269	0.04%
2020/03/06	1	72.60	5	72.82	72.70	-4	7,055	-0.06%
2020/03/04	1	73.00	10	72.20	73.50	-9	7,001	-0.13%
2020/03/03	0	0.00	21	71.68	72.00	-21	6,944	-0.30%
2020/03/02	64	71.53	0	0.00	71.20	64	6,900	0.93%
2020/02/27	5	72.80	0	0.00	73.20	5	7,065	0.07%
2020/02/26	5	72.96	1	73.00	73.00	4	7,023	0.06%
2020/02/25	0	0.00	2	73.55	73.50	-2	7,025	-0.03%
2020/02/24	4	73.00	1	73.50	73.50	3	7,162	0.04%
2020/02/21	0	0.00	1	74.30	74.00	-1	7,140	-0.01%
2020/02/20	2	74.10	1	74.00	74.00	1	7,170	0.01%
2020/02/19	2	75.05	0	0.00	75.00	2	7,160	0.03%
2020/02/14	1	74.10	1	74.20	74.20	0	7,307	0.00%
2020/02/13	1	74.30	1	74.30	74.50	0	7,333	0.00%
2020/02/11	0.4	75.00	0	0.00	74.60	0.4	7,444	0.01%
2020/02/10	1	73.80	57	74.26	75.00	-56	7,457	-0.75%
2020/02/07	3	73.40	39	73.10	73.60	-36	7,505	-0.48%
2020/02/06	0	0.00	2	73.80	74.00	-2	7,507	-0.03%
2020/02/05	2	73.10	2	73.55	73.70	0	7,550	0.00%
2020/02/04	2	73.00	1	73.20	73.50	1	7,596	0.01%
2020/02/03	2	72.95	0.1	73.50	73.00	1.9	7,597	0.02%
2020/01/31	5	73.26	0	0.00	72.60	5	7,616	0.07%
2020/01/30	7	72.21	3	74.13	72.00	4	7,571	0.05%
2020/01/20	0.1	75.50	11	75.52	75.40	-10.9	7,347	-0.15%
2020/01/17	0	0.00	9	75.70	75.70	-9	7,375	-0.12%
2020/01/16	0	0.00	73	75.41	75.50	-73	7,399	-0.99%
2020/01/15	1	74.40	2	74.55	74.60	-1	7,392	-0.01%
2020/01/13	0	0.00	6	74.60	74.60	-6	7,483	-0.08%
2020/01/10	0	0.00	2	74.05	74.00	-2	7,867	-0.03%
2020/01/09	4	73.08	1	73.40	73.40	3	7,911	0.04%
2020/01/08	12	72.68	0.2	73.00	72.60	11.8	8,032	0.15%
2020/01/07	3	73.33	0	0.00	73.40	3	8,088	0.04%
2020/01/03	0	0.00	2	74.70	74.80	-2	8,285	-0.02%
2020/01/02	10	73.90	1	74.50	74.20	9	8,329	0.11%
2019/12/31	10	74.20	3	74.17	74.20	7	8,322	0.08%
2019/12/30	2	74.40	2	74.40	74.60	0	8,326	0.00%
2019/12/27	0	0.00	1	74.60	74.60	-1	8,353	-0.01%
2019/12/26	6	74.40	1	74.10	74.60	5	8,444	0.06%
2019/12/25	1	74.80	5.1	74.80	74.80	-4.1	8,715	-0.05%
2019/12/24	1	74.60	6	74.83	74.60	-5	8,789	-0.06%
2019/12/23	2.2	74.21	3	74.40	74.90	-0.8	8,860	-0.01%
2019/12/20	1	73.50	6	73.90	74.10	-5	8,863	-0.06%
2019/12/19	1	73.50	0	0.00	73.50	1	8,807	0.01%
2019/12/18	1	73.50	1	72.90	73.50	0	8,762	0.00%
2019/12/17	2	72.40	2	72.50	72.60	0	8,799	0.00%
2019/12/16	2	72.50	0	0.00	72.30	2	8,724	0.02%
2019/12/13	1	72.50	20	73.05	72.50	-19	8,711	-0.22%
2019/12/12	1	72.80	38	73.00	72.50	-37	8,662	-0.43%
2019/12/10	15	71.87	0	0.00	71.80	15	8,616	0.17%
2019/12/06	1	72.50	0	0.00	72.70	1	8,628	0.01%
2019/12/05	21.1	71.95	1	71.80	71.80	20.1	8,620	0.23%
2019/12/04	30	72.11	0	0.00	72.20	30	8,544	0.35%
2019/12/02	10	72.41	0.6	72.80	72.60	9.4	8,670	0.11%
2019/11/29	12	72.52	0	0.00	72.50	12	8,655	0.14%
2019/11/28	1	72.90	0	0.00	72.90	1	8,568	0.01%
2019/11/27	27	72.75	2	72.85	72.80	25	8,644	0.29%
2019/11/26	16	73.07	0	0.00	72.40	16	8,640	0.19%
2019/11/25	1	74.00	86	74.04	74.00	-85	8,255	-1.03%
2019/11/22	3	73.00	0	0.00	73.40	3	8,343	0.04%
2019/11/21	24	72.65	1	73.20	73.00	23	8,317	0.28%
2019/11/20	0	0.00	0.2	74.30	74.30	-0.2	8,168	0.00%
2019/11/19	1.3	74.00	0	0.00	74.00	1.3	8,261	0.02%
2019/11/18	0	0.00	1	73.90	73.90	-1	8,262	-0.01%
2019/11/15	24	72.66	2	73.20	73.00	22	8,224	0.27%
2019/11/14	14	72.69	2.1	72.71	72.60	11.9	8,181	0.15%
2019/11/13	27	72.94	0	0.00	73.00	27	8,217	0.33%
2019/11/12	2	73.60	1	73.80	73.40	1	8,216	0.01%
2019/11/11	13	73.05	1	73.30	73.20	12	8,253	0.15%
2019/11/08	55	73.30	0	0.00	73.00	55	8,244	0.67%
2019/11/07	4	74.45	0	0.00	74.40	4	8,159	0.05%
2019/11/06	23	74.83	0	0.00	74.70	23	8,159	0.28%
2019/11/05	0.2	76.00	1	75.60	76.00	-0.8	8,150	-0.01%
2019/11/04	0	0.00	22	75.70	76.40	-22	8,183	-0.27%
2019/11/01	22	74.21	0	0.00	74.20	22	8,175	0.27%
2019/10/31	1	75.30	1	75.20	75.20	0	8,157	0.00%
2019/10/29	1	75.20	7	75.64	75.80	-6	8,253	-0.07%
2019/10/28	0	0.00	25	74.89	75.20	-25	8,192	-0.31%
2019/10/25	4	74.50	2	74.40	74.10	2	8,206	0.02%
2019/10/24	0	0.00	12	74.21	74.20	-12	8,193	-0.15%
2019/10/23	59	73.45	0	0.00	72.80	59	8,271	0.71%
2019/10/22	1	74.00	3	74.13	74.20	-2	8,253	-0.02%
2019/10/21	3	73.53	5	73.80	73.60	-2	8,189	-0.02%
2019/10/18	31	71.96	1	73.00	73.00	30	8,094	0.37%
2019/10/17	3	72.00	1	72.00	72.30	2	7,727	0.03%
2019/10/16	6	72.02	101	72.10	72.40	-95	7,690	-1.24%	大賣/
2019/10/15	0	0.00	6	72.18	72.40	-6	7,574	-0.08%
2019/10/14	18.1	71.61	6	72.00	71.60	12.1	7,506	0.16%
2019/10/09	8	72.28	0	0.00	72.00	8	7,314	0.11%
2019/10/08	2	72.95	1	73.00	73.00	1	7,234	0.01%
2019/10/07	5	73.22	1	73.20	73.50	4	7,227	0.06%
2019/10/04	1	73.20	0	0.00	73.60	1	7,272	0.01%
2019/10/03	1	72.20	0	0.00	73.20	1	7,306	0.01%
2019/10/02	3.1	73.52	0	0.00	73.40	3.1	7,269	0.04%
2019/10/01	15	73.73	0	0.00	73.20	15	7,159	0.21%
2019/09/27	9	75.22	0	0.00	74.80	9	6,916	0.13%
2019/09/26	3.2	75.88	0	0.00	75.80	3.2	6,891	0.05%
2019/09/24	4.5	76.42	0	0.00	76.50	4.5	6,839	0.07%
2019/09/23	4	77.03	0	0.00	77.00	4	6,831	0.06%
2019/09/20	1	76.80	0	0.00	78.00	1	7,046	0.01%
2019/09/19	2	76.80	0	0.00	76.60	2	6,945	0.03%
2019/09/18	4	76.98	0	0.00	77.00	4	6,949	0.06%
2019/09/17	9	77.16	1	77.60	76.90	8	6,914	0.12%
2019/09/12	0	0.00	2	77.50	77.50	-2	7,031	-0.03%
2019/09/11	3	76.80	0	0.00	76.80	3	7,104	0.04%
2019/09/10	7	77.21	0	0.00	77.00	7	7,086	0.10%
2019/09/06	2	77.35	0	0.00	77.10	2	7,103	0.03%
2019/09/05	0	0.00	5	77.70	77.50	-5	7,089	-0.07%
2019/09/04	0	0.00	3	76.60	76.60	-3	7,011	-0.04%
2019/09/03	1	76.30	1	76.80	75.80	0	7,048	0.00%
2019/09/02	0	0.00	1	76.70	76.70	-1	7,076	-0.01%
2019/08/30	0	0.00	11	76.55	76.60	-11	7,138	-0.15%
2019/08/29	2	75.80	11	75.82	76.20	-9	7,080	-0.13%
2019/08/27	4	75.28	0	0.00	75.00	4	7,062	0.06%
2019/08/26	1	75.10	1	75.50	75.80	0	7,054	0.00%
2019/08/23	1	75.30	2	76.30	76.50	-1	7,091	-0.01%
2019/08/22	3	76.20	0	0.00	75.90	3	7,082	0.04%
2019/08/20	0	0.00	2	77.30	77.80	-2	7,230	-0.03%
2019/08/19	0.2	77.00	3	77.83	77.00	-2.8	7,259	-0.04%
2019/08/16	0	0.00	8	77.66	77.50	-8	7,320	-0.11%
2019/08/15	4	76.53	0	0.00	76.50	4	7,303	0.05%
2019/08/14	0	0.00	1	77.60	77.70	-1	7,442	-0.01%
2019/08/13	0	0.00	5	78.00	78.00	-5	7,508	-0.07%
2019/08/12	1.1	78.21	0	0.00	78.30	1.1	7,620	0.01%
2019/08/08	0	0.00	2.3	77.91	78.20	-2.3	7,654	-0.03%
2019/08/07	0	0.00	1	76.90	76.70	-1	7,683	-0.01%
2019/08/06	100	76.64	0	0.00	76.60	100	7,752	1.29%
2019/08/02	2	76.50	0	0.00	76.80	2	7,936	0.03%
2019/08/01	27.4	77.53	0	0.00	77.10	27.4	8,122	0.34%
2019/07/31	1.1	80.95	6	80.53	80.80	-4.9	8,315	-0.06%
2019/07/30	3.4	80.24	0	0.00	80.00	3.4	8,310	0.04%
2019/07/29	2	80.50	0	0.00	80.30	2	8,328	0.02%
2019/07/26	1.2	81.55	0	0.00	81.30	1.2	8,270	0.01%
2019/07/25	0	0.00	9	82.13	82.40	-9	8,296	-0.11%
2019/07/24	1	81.10	0	0.00	81.30	1	8,222	0.01%
2019/07/23	1	80.90	0	0.00	80.90	1	8,177	0.01%
2019/07/19	0	0.00	1.2	82.09	81.80	-1.2	8,237	-0.01%
2019/07/16	5	82.20	0	0.00	82.20	5	8,223	0.06%
2019/07/15	0.1	82.20	0.1	82.20	82.40	0	8,197	0.00%
2019/07/11	0	0.00	10	82.80	83.00	-10	8,537	-0.12%
2019/07/10	5	81.98	0	0.00	82.00	5	8,533	0.06%
2019/07/09	0.2	82.60	1	82.50	82.90	-0.8	8,517	-0.01%
2019/07/08	5	81.40	0	0.00	81.80	5	8,485	0.06%
2019/07/05	5	81.50	0	0.00	82.00	5	8,540	0.06%
2019/07/04	0	0.00	1	81.50	81.50	-1	8,635	-0.01%
2019/06/28	0	0.00	1	82.50	82.70	-1	8,822	-0.01%
2019/06/27	0	0.00	5	82.96	82.00	-5	8,822	-0.06%
2019/06/26	1	81.30	0	0.00	81.40	1	8,706	0.01%
2019/06/24	10	81.80	2	82.15	82.20	8	8,759	0.09%
2019/06/21	0	0.00	2	81.90	82.30	-2	8,729	-0.02%
2019/06/20	0	0.00	7	81.94	81.80	-7	8,572	-0.08%
2019/06/18	0	0.00	1	80.80	80.40	-1	8,388	-0.01%
2019/06/17	1.1	79.90	1	80.60	79.90	0.1	8,359	0.00%
2019/06/11	1	80.80	0	0.00	80.60	1	8,470	0.01%
2019/06/10	0.2	81.50	4	81.75	82.00	-3.8	8,400	-0.05%
2019/06/05	0	0.00	1	81.30	81.50	-1	8,369	-0.01%
2019/06/03	0	0.00	2	80.90	80.90	-2	8,416	-0.02%
2019/05/31	0	0.00	21	80.21	81.30	-21	8,393	-0.25%
2019/05/30	1	80.00	0	0.00	80.10	1	8,260	0.01%
2019/05/29	2	80.95	0.1	80.50	81.00	1.9	8,305	0.02%
2019/05/28	0	0.00	6	81.08	81.40	-6	8,343	-0.07%
2019/05/27	0	0.00	5	80.58	80.90	-5	8,072	-0.06%
2019/05/24	0	0.00	2	80.25	80.00	-2	8,036	-0.02%
2019/05/23	1.4	79.91	3	80.33	80.00	-1.6	8,022	-0.02%
2019/05/22	2	79.90	0	0.00	79.50	2	7,974	0.03%
2019/05/21	15.2	80.95	31	80.91	81.40	-15.8	7,969	-0.20%
2019/05/20	5.1	79.72	19.1	79.95	80.00	-14	7,759	-0.18%
2019/05/17	4	78.50	23	78.58	78.80	-19	7,623	-0.25%
2019/05/16	2	77.25	0	0.00	76.80	2	7,462	0.03%
2019/05/15	0	0.00	2.1	77.79	77.70	-2.1	7,400	-0.03%
2019/05/14	0	0.00	7.1	77.86	78.20	-7.1	7,355	-0.10%
2019/05/13	2	76.95	6	77.53	77.70	-4	7,265	-0.06%
2019/05/10	2.1	77.48	9	77.32	77.30	-6.9	7,304	-0.09%
2019/05/09	1	75.00	12	75.49	76.50	-11	7,209	-0.15%
2019/05/08	6.1	76.26	28	76.45	76.40	-21.9	6,998	-0.31%
2019/05/07	0	0.00	13	73.64	74.00	-13	6,674	-0.19%
2019/05/06	8	72.49	7	72.99	73.10	1	6,655	0.02%
2019/05/03	10	73.60	0	0.00	73.80	10	6,670	0.15%
2019/05/02	2	73.25	10	73.64	73.70	-8	6,644	-0.12%
2019/04/30	8	72.43	5.6	73.27	73.40	2.4	6,583	0.04%
2019/04/29	0	0.00	5	72.60	72.80	-5	6,531	-0.08%
2019/04/26	1	71.10	3	71.87	72.00	-2	6,549	-0.03%
2019/04/25	5	71.50	2	71.75	71.40	3	6,641	0.05%
2019/04/24	1	72.00	0	0.00	72.00	1	6,597	0.02%
2019/04/23	0	0.00	2	72.10	72.00	-2	6,639	-0.03%
2019/04/22	1	72.00	0	0.00	71.70	1	6,641	0.02%
2019/04/19	1.5	71.67	6	71.52	71.60	-4.5	6,728	-0.07%
2019/04/18	31	71.42	0	0.00	71.10	31	6,837	0.45%
2019/04/17	12.2	72.90	0.5	73.00	72.80	11.7	6,668	0.17%
2019/04/16	4	73.48	0	0.00	73.60	4	6,646	0.06%
2019/04/15	1	73.70	0	0.00	73.60	1	6,720	0.01%
2019/04/12	4	72.98	3	73.13	73.50	1	6,737	0.01%
2019/04/11	12	72.75	1	73.50	72.40	11	6,777	0.16%
2019/04/10	4	73.53	2	73.75	73.50	2	6,728	0.03%
2019/04/09	6	73.58	2	73.75	73.90	4	6,685	0.06%
2019/04/08	13.3	73.75	2	74.20	74.10	11.3	6,719	0.17%
2019/04/03	0	0.00	9	75.09	75.00	-9	6,565	-0.14%
2019/04/02	0	0.00	3	74.77	75.10	-3	6,488	-0.05%
2019/04/01	0	0.00	12	75.02	75.00	-12	6,440	-0.19%
2019/03/29	0	0.00	2	74.80	74.80	-2	6,332	-0.03%
2019/03/28	1	73.60	5	74.12	74.60	-4	6,282	-0.06%
2019/03/27	1.1	74.79	7	74.86	74.70	-5.9	6,217	-0.09%
2019/03/26	0	0.00	1	74.30	74.80	-1	6,255	-0.02%
2019/03/25	0	0.00	5	73.74	74.20	-5	6,353	-0.08%
2019/03/22	1	73.40	0	0.00	73.90	1	6,373	0.02%
2019/03/21	1	73.60	0	0.00	73.50	1	6,447	0.02%
2019/03/20	2	73.50	0	0.00	73.60	2	6,480	0.03%
2019/03/18	10	73.30	1	73.60	73.60	9	6,670	0.13%
2019/03/15	0	0.00	11	73.40	73.30	-11	6,747	-0.16%
2019/03/14	2	71.90	0	0.00	72.30	2	6,589	0.03%
2019/03/13	11	72.03	0	0.00	71.90	11	6,936	0.16%
2019/03/12	4	72.63	2	72.90	72.50	2	7,151	0.03%
2019/03/11	4	72.58	4	72.40	72.50	0	7,397	0.00%
2019/03/08	13	71.80	2	72.00	71.70	11	7,493	0.15%
2019/03/07	0.5	73.20	0	0.00	73.10	0.5	7,617	0.01%
2019/03/06	0	0.00	6	73.22	73.30	-6	7,698	-0.08%
2019/03/05	3	72.63	0	0.00	72.60	3	7,799	0.04%
2019/03/04	17	72.82	2	72.90	72.50	15	7,915	0.19%
2019/02/26	1	73.90	2	74.80	74.50	-1	7,721	-0.01%
2019/02/25	5	73.92	0	0.00	74.40	5	7,709	0.06%
2019/02/22	0	0.00	10	74.86	75.00	-10	7,695	-0.13%
2019/02/21	0	0.00	2	73.90	74.20	-2	7,677	-0.03%
2019/02/20	3	73.43	2	73.40	73.40	1	7,705	0.01%
2019/02/19	0	0.00	20	73.50	73.60	-20	7,691	-0.26%
2019/02/18	0	0.00	2	73.70	73.40	-2	7,738	-0.03%
2019/02/15	0	0.00	2	73.10	72.70	-2	7,775	-0.03%
2019/02/14	2	72.50	9	73.41	73.00	-7	7,876	-0.09%
2019/02/13	2	72.85	10.1	72.72	72.70	-8.1	7,936	-0.10%
2019/02/12	0	0.00	5	73.58	73.90	-5	8,061	-0.06%
2019/02/11	4	73.25	11	73.21	72.50	-7	8,080	-0.09%
2019/01/30	3	72.03	0	0.00	71.90	3	7,923	0.04%
2019/01/28	3	72.53	6	72.68	72.50	-3	7,804	-0.04%
2019/01/25	0	0.00	2	73.25	73.30	-2	7,823	-0.03%
2019/01/24	1	71.60	1	72.40	72.40	0	7,854	0.00%
2019/01/22	0	0.00	1	72.70	72.90	-1	8,022	-0.01%
2019/01/21	3	72.13	0	0.00	72.80	3	8,055	0.04%
2019/01/18	5	72.18	0	0.00	72.10	5	8,113	0.06%
2019/01/17	1	72.90	4	72.95	72.90	-3	8,238	-0.04%
2019/01/16	0	0.00	24	72.42	73.00	-24	8,213	-0.29%
2019/01/15	6	72.00	5	71.96	72.10	1	8,216	0.01%
2019/01/14	0	0.00	1	71.90	71.30	-1	8,179	-0.01%
2019/01/11	6	70.95	9	71.11	71.10	-3	8,558	-0.04%
2019/01/10	11	70.45	5	70.64	70.50	6	8,521	0.07%
2019/01/09	1	71.50	33	71.64	72.10	-32	8,488	-0.38%
2019/01/08	5	70.38	4	70.90	70.20	1	8,453	0.01%
2019/01/07	1	70.30	79	70.01	70.40	-78	8,506	-0.92%
2019/01/04	6	67.53	8	67.90	67.90	-2	8,526	-0.02%
2019/01/03	7	67.59	5	68.34	67.50	2	8,857	0.02%
2019/01/02	19	68.57	0	0.00	68.30	19	8,859	0.21%
2018/12/28	6	69.13	8	69.80	69.80	-2	8,840	-0.02%
2018/12/27	37	69.10	43	69.43	69.20	-6	8,878	-0.07%
2018/12/26	0	0.00	11	68.75	68.60	-11	8,919	-0.12%
2018/12/25	8	68.14	3	68.17	68.00	5	8,937	0.06%
2018/12/24	13	69.03	0	0.00	69.00	13	8,989	0.14%
2018/12/22	0	0.00	10	69.80	69.50	-10	8,994	-0.11%
2018/12/21	50.1	69.72	40	70.33	69.40	10.1	9,085	0.11%
2018/12/20	42	69.96	37	70.39	69.70	5	9,066	0.06%
2018/12/19	6	69.82	17.3	70.33	70.10	-11.3	9,109	-0.12%
2018/12/18	2	69.80	4	70.28	69.80	-2	9,119	-0.02%
2018/12/17	0	0.00	21	69.63	69.80	-21	9,153	-0.23%
2018/12/14	32	69.24	0	0.00	68.90	32	9,168	0.35%
2018/12/13	10	70.00	20	70.37	70.30	-10	9,198	-0.11%
2018/12/12	24	69.70	28	70.07	69.40	-4	9,328	-0.04%
2018/12/11	12	68.93	14	69.30	68.90	-2	9,238	-0.02%
2018/12/10	10	68.02	4	68.18	68.20	6	9,215	0.07%
2018/12/07	4	68.55	12	68.75	68.90	-8	9,182	-0.09%
2018/12/06	46	67.32	22	67.58	67.40	24	9,138	0.26%
2018/12/05	41	69.75	0	0.00	69.30	41	8,783	0.47%
2018/12/04	101	71.37	10	71.70	70.70	91	8,601	1.06%	大買/
2018/12/03	12	72.41	16	73.14	73.30	-4	8,376	-0.05%
2018/11/30	11	72.61	6	72.58	72.20	5	8,302	0.06%
2018/11/29	12	72.31	1	72.40	72.20	11	8,140	0.14%
2018/11/28	18	72.53	1	72.70	72.80	17	8,033	0.21%
2018/11/27	20	72.51	0	0.00	72.60	20	7,925	0.25%
2018/11/26	1	74.20	3	74.97	74.10	-2	7,855	-0.03%
2018/11/23	2.1	73.23	2	73.50	73.80	0.1	7,877	0.00%
2018/11/22	3	74.03	0	0.00	73.90	3	8,018	0.04%
2018/11/21	2	74.50	2	74.60	74.60	0	8,092	0.00%
2018/11/20	4	75.20	2	76.00	75.10	2	8,168	0.02%
2018/11/19	0	0.00	8	75.71	76.20	-8	8,248	-0.10%
2018/11/16	0	0.00	4	74.33	74.80	-4	8,286	-0.05%
2018/11/15	3	73.40	0	0.00	73.60	3	8,294	0.04%
2018/11/14	2	73.80	11	73.85	74.30	-9	8,292	-0.11%
2018/11/13	1	73.70	29	73.80	75.00	-28	8,383	-0.33%
2018/11/12	1	72.10	5	72.56	72.40	-4	8,445	-0.05%
2018/11/09	35	72.39	2	72.05	72.10	33	8,458	0.39%
2018/11/08	5	75.04	1	75.20	75.00	4	8,402	0.05%
2018/11/07	0	75.70	2	75.70	76.00	-2	8,567	-0.02%
2018/11/06	9	75.28	3	75.90	75.90	6	8,652	0.07%
2018/11/05	1	74.70	5	76.14	76.30	-4	8,747	-0.05%
2018/11/02	10	74.69	2	75.25	75.60	8	8,925	0.09%
2018/11/01	3	74.87	6	75.40	76.20	-3	9,044	-0.03%
2018/10/31	4	74.38	3	74.70	74.90	1	9,012	0.01%
2018/10/30	7.1	74.97	1	75.40	74.80	6.1	8,941	0.07%
2018/10/29	4	76.35	2	76.40	76.70	2	8,889	0.02%
2018/10/26	3	74.30	2	74.90	75.80	1	9,243	0.01%
2018/10/25	1	74.50	16.3	74.90	75.00	-15.3	9,663	-0.16%
2018/10/24	0	0.00	3	73.47	73.10	-3	9,759	-0.03%
2018/10/23	13	72.78	2	72.65	72.80	11	9,786	0.11%
2018/10/22	3	73.73	3	74.30	74.10	0	9,858	0.00%
2018/10/19	0	0.00	20	74.53	74.90	-20	9,941	-0.20%
2018/10/18	3.1	73.24	3	73.76	72.70	0	9,671	0.00%
2018/10/17	5.1	73.76	2	73.65	73.50	3.1	9,791	0.03%
2018/10/16	17	72.82	6	73.13	73.30	11	9,897	0.11%
2018/10/15	23	70.93	20	71.45	72.80	3	10,024	0.03%
2018/10/12	24	71.37	54	71.93	72.90	-30	10,143	-0.30%
2018/10/11	48	70.87	34	70.36	70.20	14	10,213	0.14%
2018/10/09	11	75.68	0	0.00	75.30	11	10,031	0.11%
2018/10/08	11	75.16	11	75.35	75.50	0	9,986	0.00%
2018/10/05	12	75.43	8	76.18	75.30	4	10,038	0.04%
2018/10/04	41	76.23	2	77.60	75.40	39	10,035	0.39%
2018/10/03	2	78.00	13	77.91	78.30	-11	9,971	-0.11%
2018/10/02	15	77.44	0	77.60	77.50	15	10,059	0.15%
2018/10/01	0	0.00	1	80.00	78.90	-1	10,077	-0.01%
2018/09/28	1	79.00	3	79.50	79.70	-2	10,191	-0.02%
2018/09/27	2	79.10	17	79.78	79.30	-15	10,190	-0.15%
2018/09/26	0	0.00	12	79.65	79.80	-12	10,150	-0.12%
2018/09/25	7	79.00	12	79.38	79.10	-5	10,151	-0.05%
2018/09/21	0.1	78.00	2	78.75	78.10	-1.9	10,161	-0.02%
2018/09/20	1	77.90	0	0.00	77.70	1	10,224	0.01%
2018/09/19	0.2	78.60	17	78.73	79.00	-16.8	10,345	-0.16%
2018/09/18	2	77.85	66	77.79	78.40	-64	10,325	-0.62%
2018/09/17	0	0.00	10	76.20	75.60	-10	10,196	-0.10%
2018/09/14	1	75.40	6	75.65	75.40	-5	10,237	-0.05%
2018/09/13	18	75.27	0	0.00	75.00	18	10,272	0.18%
2018/09/11	1	76.10	21	76.54	76.80	-20	10,489	-0.19%
2018/09/10	0	0.00	3	75.73	75.70	-3	10,657	-0.03%
2018/09/07	2	74.80	1	74.90	74.80	1	10,802	0.01%
2018/09/06	0	0.00	7	75.99	75.50	-7	10,853	-0.06%
2018/09/05	16.1	75.74	7	75.31	75.00	9.1	10,851	0.08%
2018/09/04	10	76.20	8.1	76.27	76.60	1.9	10,941	0.02%
2018/09/03	12	76.50	0	0.00	76.20	12	11,004	0.11%
2018/08/31	0	0.00	1	77.60	77.60	-1	11,058	-0.01%
2018/08/30	14	76.63	11.8	77.17	77.20	2.2	11,104	0.02%
2018/08/29	22	77.64	2	77.45	77.50	20	11,127	0.18%
2018/08/28	1	78.10	2	78.25	78.80	-1	11,063	-0.01%
2018/08/27	1.1	77.35	3	77.70	77.90	-1.9	11,070	-0.02%
2018/08/24	5	77.22	1	77.20	77.70	4	11,041	0.04%
2018/08/23	3	77.27	15.4	77.39	78.00	-12.4	11,455	-0.11%
2018/08/22	1	76.60	3	76.27	76.30	-2	11,471	-0.02%
2018/08/21	4	75.80	2	75.95	76.20	2	11,432	0.02%
2018/08/20	6	75.75	3	76.87	75.40	3	11,430	0.03%
2018/08/17	5	76.54	38	76.33	77.00	-33	11,345	-0.29%
2018/08/16	0	0.00	1	74.80	75.10	-1	11,234	-0.01%
2018/08/15	1	75.00	17	75.14	74.80	-16	11,184	-0.14%
2018/08/14	9	74.67	9	74.27	75.00	0	11,099	0.00%
2018/08/13	10	72.25	14	72.66	72.20	-4	10,848	-0.04%
2018/08/10	4	72.53	35	72.57	72.70	-31	10,821	-0.29%
2018/08/09	20	70.87	2	70.90	71.00	18	10,823	0.17%
2018/08/08	37	72.64	5	72.26	72.20	32	10,669	0.30%
2018/08/07	18	73.65	4	73.58	73.40	14	10,574	0.13%
2018/08/06	26	74.65	2	74.25	74.20	24	10,651	0.23%
2018/08/03	6	74.43	0	0.00	74.60	6	10,654	0.06%
2018/08/02	24	74.02	17	74.31	73.90	7	10,622	0.07%
2018/08/01	70.2	78.60	1	78.80	78.80	69.2	10,327	0.67%
2018/07/31	13	80.27	0	0.00	80.80	13	9,869	0.13%
2018/07/30	11	81.14	2	81.35	80.70	9	9,626	0.09%
2018/07/27	22	80.32	0.2	80.70	80.70	21.8	9,671	0.23%
2018/07/26	3	80.87	0	0.00	80.70	3	9,687	0.03%
2018/07/25	9	80.31	0	0.00	79.80	9	9,643	0.09%
2018/07/24	2.5	80.32	0	0.00	80.60	2.5	9,599	0.03%
2018/07/23	10	80.08	0	0.00	80.10	10	9,604	0.10%
2018/07/20	27	81.81	1.4	82.07	80.80	25.6	9,485	0.27%
2018/07/19	6	82.15	0	0.00	82.10	6	9,348	0.06%
2018/07/18	2	81.10	17	82.89	82.40	-15	9,169	-0.16%
2018/07/17	12	79.25	3	79.00	79.40	9	9,023	0.10%
2018/07/16	1.2	79.00	3	79.10	79.00	-1.8	8,879	-0.02%
2018/07/13	3.2	79.02	1	79.10	79.30	2.2	9,008	0.02%
2018/07/12	7	79.43	1	79.60	79.50	6	8,978	0.07%
2018/07/11	1	80.10	0	0.00	80.10	1	8,966	0.01%
2018/07/10	1	79.70	1	79.80	79.70	0	8,954	0.00%
2018/07/09	2	78.25	0	0.00	78.80	2	8,941	0.02%
2018/07/06	2	77.50	13	77.81	78.00	-11	8,920	-0.12%
2018/07/05	2	76.85	2	77.00	77.00	0	8,843	0.00%
2018/07/04	1	77.20	1	77.50	77.10	0	8,909	0.00%
2018/07/02	1	77.10	7	77.31	76.90	-6	9,038	-0.07%
2018/06/29	8	75.74	4.1	76.32	77.40	3.9	8,951	0.04%
2018/06/28	26	75.82	0	0.00	75.00	26	8,740	0.30%
2018/06/27	1	76.50	5.2	77.20	77.50	-4.2	8,633	-0.05%
2018/06/26	5	77.10	0	0.00	76.80	5	8,778	0.06%
2018/06/25	1	76.70	10	76.70	76.70	-9	8,757	-0.10%
2018/06/22	6	76.10	2	76.55	76.70	4	8,737	0.05%
2018/06/21	10	76.66	6	76.98	77.00	4	8,671	0.05%
2018/06/20	0	0.00	5	75.74	75.90	-5	8,608	-0.06%
2018/06/19	1	74.80	0	0.00	74.30	1	8,494	0.01%
2018/06/15	3	73.60	1	74.20	74.20	2	8,339	0.02%
2018/06/14	4	72.65	0	0.00	72.50	4	8,197	0.05%
2018/06/13	1	73.60	0	0.00	73.70	1	8,096	0.01%
2018/06/12	0	0.00	5	74.60	74.50	-5	8,297	-0.06%
2018/06/11	1	73.90	2	74.05	74.00	-1	8,149	-0.01%
2018/06/07	1	75.40	3	75.50	75.50	-2	8,083	-0.02%
2018/06/06	1	75.20	0	0.00	75.90	1	8,015	0.01%
2018/06/05	1	75.00	0	0.00	75.00	1	7,905	0.01%
2018/06/04	2	75.00	4	74.95	75.10	-2	7,823	-0.03%
2018/06/01	0	0.00	3	73.17	74.00	-3	7,771	-0.04%
2018/05/31	0	0.00	1	72.90	73.10	-1	7,715	-0.01%
2018/05/30	3	72.20	3	72.63	71.90	0	7,255	0.00%
2018/05/29	1	73.50	5	73.64	73.50	-4	7,169	-0.06%
2018/05/28	6	73.27	2	73.00	73.30	4	7,275	0.05%
2018/05/24	1	72.30	1	72.10	72.10	0	7,407	0.00%
2018/05/23	1	72.00	0	0.00	72.00	1	7,462	0.01%
2018/05/22	1	71.80	1	72.00	71.80	0	7,577	0.00%
2018/05/18	1	71.20	0	0.00	71.40	1	7,735	0.01%
2018/05/17	2	71.30	13	71.28	70.70	-11	7,763	-0.14%
2018/05/15	1	72.40	4	72.53	72.00	-3	7,739	-0.04%
2018/05/14	0	0.00	18	71.56	72.00	-18	7,863	-0.23%
2018/05/11	1	70.00	0	0.00	70.00	1	7,781	0.01%
2018/05/10	3	69.67	27	69.81	70.30	-24	7,845	-0.31%
2018/05/09	31	69.10	1	69.50	68.90	30	7,879	0.38%
2018/05/08	7	69.79	0	0.00	69.80	7	7,891	0.09%
2018/05/07	2	70.40	4	70.40	70.20	-2	7,915	-0.03%
2018/05/04	1	68.50	30	70.04	70.00	-29	7,973	-0.36%
2018/05/03	28	69.12	0	0.00	68.80	28	7,870	0.36%
2018/05/02	24	70.30	2	70.70	70.50	22	7,820	0.28%
2018/04/30	2	71.55	20.1	71.49	71.60	-18.1	7,809	-0.23%
2018/04/27	6	70.13	3	70.10	70.30	3	7,737	0.04%
2018/04/26	0	0.00	11	70.45	70.80	-11	7,648	-0.14%
2018/04/25	5	69.68	1	69.50	69.60	4	7,655	0.05%
2018/04/24	13	70.08	6.9	70.71	70.30	6.1	7,708	0.08%
2018/04/23	15	70.63	0	0.00	70.30	15	7,687	0.20%
2018/04/20	12	71.42	1	72.40	71.40	11	7,638	0.14%
2018/04/19	0	0.00	4	72.90	73.40	-4	7,621	-0.05%
2018/04/18	0	0.00	11.7	71.03	71.20	-11.7	7,510	-0.16%
2018/04/17	3	70.70	0.6	70.50	70.50	2.4	7,504	0.03%
2018/04/16	0	0.00	4	71.63	71.60	-4	7,444	-0.05%
2018/04/13	3	70.60	1	71.00	70.70	2	7,478	0.03%
2018/04/12	2	70.90	0	0.00	70.80	2	7,451	0.03%
2018/04/11	14	70.29	0	0.00	70.70	14	7,486	0.19%
2018/04/10	0	0.00	5	70.50	70.60	-5	7,510	-0.07%
2018/04/09	5	70.20	30	69.26	70.20	-25	7,479	-0.33%
2018/04/03	22	68.25	0	0.00	68.20	22	7,388	0.30%
2018/03/31	1	68.80	8	69.08	69.00	-7	7,344	-0.10%
2018/03/30	9	68.50	6.2	68.88	68.50	2.8	7,340	0.04%
2018/03/29	14.2	69.15	24	69.47	68.30	-9.8	7,251	-0.14%
2018/03/27	3	68.13	6	68.35	68.20	-3	6,964	-0.04%
2018/03/26	16	67.47	4	67.88	68.00	12	6,932	0.17%
2018/03/23	12	67.76	4	68.00	68.00	8	6,896	0.12%
2018/03/22	19	68.19	9	68.33	68.60	10	6,911	0.14%
2018/03/21	3	68.07	12	68.62	68.80	-9	6,880	-0.13%
2018/03/20	13	68.37	0	0.00	68.10	13	6,966	0.19%
2018/03/19	8	68.95	2	69.10	69.30	6	7,077	0.08%
2018/03/16	7	68.27	1	69.20	70.10	6	7,162	0.08%
2018/03/15	0	0.00	5	69.12	69.00	-5	6,931	-0.07%
2018/03/14	14	68.98	12	69.26	69.30	2	6,984	0.03%
2018/03/13	1	69.40	2	69.65	69.80	-1	7,111	-0.01%
2018/03/12	0	0.00	3	69.50	69.60	-3	7,219	-0.04%
2018/03/08	2.1	68.74	0	0.00	68.50	2.1	7,431	0.03%
2018/03/07	0	0.00	34	68.25	69.00	-34	7,521	-0.45%
2018/03/06	26	67.75	5.6	68.31	67.50	20.4	7,605	0.27%
2018/03/05	27	67.72	17	67.87	67.80	10	7,800	0.13%
2018/03/02	3	68.77	1	69.00	68.70	2	7,774	0.03%
2018/03/01	0	69.10	5	69.22	69.30	-5	7,764	-0.06%
2018/02/27	0	0.00	5	68.94	69.00	-5	7,622	-0.07%
2018/02/26	13	68.57	82	68.30	68.40	-69	7,534	-0.92%
2018/02/23	32	66.52	0	0.00	66.80	32	7,433	0.43%
2018/02/22	60	66.53	8	66.84	66.80	52	7,451	0.70%
2018/02/21	3	68.27	4	68.18	69.20	-1	7,295	-0.01%
2018/02/12	2	65.35	2	65.55	65.50	0	7,187	0.00%
2018/02/09	16	65.41	16	65.93	66.00	0	7,220	0.00%
2018/02/08	10	66.02	9	66.87	66.60	1	7,185	0.01%
2018/02/07	3	66.97	13	66.87	66.80	-10	7,232	-0.14%
2018/02/06	16	66.08	7	66.00	65.70	9	7,196	0.13%
2018/02/05	1	68.30	4.7	68.05	68.30	-3.7	7,049	-0.05%
2018/02/02	3	69.00	0	0.00	69.00	3	7,021	0.04%
2018/02/01	1	69.40	2.3	69.94	70.30	-1.3	7,054	-0.02%
2018/01/31	0	0.00	22	69.62	70.00	-22	7,035	-0.31%
2018/01/30	1	68.30	1	68.70	69.40	0	6,983	0.00%
2018/01/29	0	0.00	2.1	68.18	69.20	-2.1	6,952	-0.03%
2018/01/26	1	67.60	0	0.00	67.50	1	6,901	0.01%
2018/01/25	0	0.00	3	68.77	68.70	-3	6,905	-0.04%
2018/01/24	2	68.40	0	0.00	68.40	2	6,847	0.03%
2018/01/23	23.2	69.17	0.1	68.70	69.10	23.1	6,810	0.34%
2018/01/22	3	69.67	1	69.50	69.90	2	6,832	0.03%
2018/01/19	0	0.00	0.1	68.80	69.20	-0.1	6,813	0.00%
2018/01/18	0	0.00	1	68.50	68.20	-1	6,768	-0.01%
2018/01/17	0	0.00	10	67.30	67.60	-10	6,663	-0.15%
2018/01/16	1.2	68.08	1	68.20	68.30	0.2	6,673	0.00%
2018/01/15	0	0.00	0.4	68.20	68.70	-0.4	6,735	-0.01%
2018/01/12	0	0.00	1	67.80	68.10	-1	6,741	-0.01%
2018/01/10	1	67.10	1	67.50	67.60	0	6,729	0.00%
2018/01/09	4	67.27	1	67.60	67.60	3	6,848	0.04%
2018/01/08	0	0.00	1	67.40	67.90	-1	6,822	-0.01%
2018/01/05	2.1	66.90	1	67.30	67.30	1.1	6,869	0.02%
2018/01/04	1	67.00	1	67.50	67.50	0	6,928	0.00%
2018/01/03	1	67.10	8	67.39	67.50	-7	6,992	-0.10%
2018/01/02	0	0.00	5	66.68	67.20	-5	6,938	-0.07%