統一 (1216)-兆豐-新營券商分點個股進出

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
85.1
漲跌
▼0.4
漲幅
-0.47%
成交量
5,831張
產業
上市食品類股
1448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－兆豐-新營券商分點個股進出

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

兆豐-新營券商分點個股進出
兆豐-新營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	3	85.27	0	0.00	85.10	3	8,153	0.04%
2024/11/21	4	84.70	2	85.50	85.50	2	8,138	0.02%
2024/11/20	2	84.55	1	85.40	86.00	1	8,085	0.01%
2024/11/19	4	83.78	2	84.05	84.70	2	8,023	0.03%
2024/11/18	7.1	84.96	5	85.42	84.90	2.1	7,985	0.03%
2024/11/15	2	86.20	2	87.20	85.90	0	7,923	0.00%
2024/11/14	0.1	86.18	5	86.50	86.00	-4.9	7,938	-0.06%
2024/11/13	0	0.00	4	86.90	86.90	-4	7,917	-0.05%
2024/11/12	10	86.00	2	86.10	86.00	8	7,933	0.10%
2024/11/08	5	87.44	1	87.40	87.30	4	7,937	0.05%
2024/11/06	3	89.30	0	0.00	88.70	3	8,254	0.04%
2024/11/05	0	0.00	4	90.03	90.20	-4	8,351	-0.05%
2024/11/04	2.1	87.52	2	87.70	88.70	0.1	8,576	0.00%
2024/11/01	5	87.72	2	87.50	88.60	3	8,849	0.03%
2024/10/30	0	0.00	2.1	89.96	89.70	-2.1	8,919	-0.02%
2024/10/28	0	0.00	4	89.85	89.80	-4	9,556	-0.04%
2024/10/25	3	89.10	0	0.00	88.90	3	9,644	0.03%
2024/10/24	0	0.00	11.1	89.44	89.80	-11.1	9,836	-0.11%
2024/10/23	11	88.16	0	0.00	88.10	11	10,033	0.11%
2024/10/21	1	88.40	3	90.10	89.50	-2	10,330	-0.02%
2024/10/18	2	89.30	0	0.00	89.70	2	10,465	0.02%
2024/10/17	0	0.00	8	89.41	89.70	-8	10,603	-0.08%
2024/10/16	1	88.10	1	88.60	88.30	0	10,667	0.00%
2024/10/15	0	0.00	1	88.80	88.50	-1	10,677	-0.01%
2024/10/14	0	0.00	1	88.00	88.00	-1	10,619	-0.01%
2024/10/11	1.1	87.69	1	88.70	86.60	0.1	10,663	0.00%
2024/10/07	31.1	86.70	26	86.62	87.20	5.1	10,707	0.05%
2024/10/04	1	87.30	1	87.90	87.10	0	10,672	0.00%
2024/10/01	0	0.00	1	88.30	89.00	-1	10,566	-0.01%
2024/09/30	1	87.60	0	0.00	87.20	1	10,614	0.01%
2024/09/27	3.1	88.21	0	0.00	88.70	3.1	10,570	0.03%
2024/09/26	0	0.00	2	90.00	89.60	-2	10,581	-0.02%
2024/09/25	1.1	89.74	0	0.00	89.70	1.1	10,519	0.01%
2024/09/24	0	0.00	1	89.30	89.50	-1	10,548	-0.01%
2024/09/20	1	87.70	2	88.35	88.10	-1	10,637	-0.01%
2024/09/18	0	0.00	1	86.50	86.80	-1	10,662	-0.01%
2024/09/16	0	0.00	0.1	86.10	86.50	-0.1	10,711	0.00%
2024/09/12	0	0.00	0.1	87.10	87.50	-0.1	10,792	0.00%
2024/09/11	0	0.00	0	87.20	86.10	0	10,756	0.00%
2024/09/10	2	85.40	6.1	86.17	87.00	-4.1	10,686	-0.04%
2024/09/06	0	0.00	3	83.83	83.60	-3	10,541	-0.03%
2024/08/27	0	0.00	8.1	82.96	83.40	-8.1	10,908	-0.07%
2024/08/26	0.1	81.70	1	81.50	81.50	-1	10,873	-0.01%
2024/08/23	0	0.00	1	82.00	81.80	-1	11,000	-0.01%
2024/08/22	0	0.00	10	81.20	82.00	-10	11,090	-0.09%
2024/08/21	0	0.00	6	81.57	81.70	-6	11,155	-0.05%
2024/08/19	3	80.50	0	0.00	80.50	3	11,392	0.03%
2024/08/16	2	81.20	1	82.30	81.20	1	11,617	0.01%
2024/08/15	11	81.26	0	0.00	81.00	11	11,742	0.09%
2024/08/14	0	0.00	5	83.20	82.70	-5	11,978	-0.04%
2024/08/13	0	0.00	2	82.70	82.70	-2	12,062	-0.02%
2024/08/12	12	81.25	1	81.70	82.00	11	12,200	0.09%
2024/08/09	1	79.80	5	81.38	81.80	-4	12,239	-0.03%
2024/08/08	2	79.50	6	79.77	79.20	-4	12,176	-0.03%
2024/08/07	2	78.20	2	78.10	78.30	0	12,031	0.00%
2024/08/06	0.2	78.90	4	77.70	78.90	-3.8	11,970	-0.03%
2024/08/05	1.2	76.53	1.1	76.76	77.20	0.1	11,725	0.00%
2024/08/02	12.2	78.77	0.6	79.00	79.20	11.6	11,447	0.10%
2024/08/01	28.1	78.64	4	79.68	79.90	24.1	11,333	0.21%
2024/07/31	3	84.70	0	0.00	83.90	3	10,828	0.03%
2024/07/30	2.3	84.91	1.1	84.70	85.70	1.2	10,797	0.01%
2024/07/29	3	86.27	2	86.40	86.40	1	10,805	0.01%
2024/07/26	2.2	86.79	0	0.00	87.20	2.2	10,701	0.02%
2024/07/23	1	90.40	0.1	89.10	88.50	0.9	10,497	0.01%
2024/07/22	0.1	87.80	6	87.25	88.30	-5.9	10,388	-0.06%
2024/07/19	1.2	85.92	0	0.00	86.90	1.2	10,257	0.01%
2024/07/18	0.2	87.00	5	87.14	87.40	-4.8	10,173	-0.05%
2024/07/17	0	0.00	1	84.30	84.80	-1	10,018	-0.01%
2024/07/16	5.3	84.69	11	85.74	84.90	-5.7	10,060	-0.06%
2024/07/15	1	85.70	1	86.50	86.50	0	10,004	0.00%
2024/07/12	0.2	85.50	0	0.00	85.70	0.2	10,081	0.00%
2024/07/11	0.2	85.00	2	85.60	85.50	-1.8	10,092	-0.02%
2024/07/10	0.1	84.30	5	85.10	84.70	-4.9	10,177	-0.05%
2024/07/09	0.2	84.30	4	84.48	84.70	-3.8	10,149	-0.04%
2024/07/08	9	83.56	2	83.90	83.70	7	10,145	0.07%
2024/07/05	0.2	83.80	10	85.00	84.20	-9.8	10,134	-0.10%
2024/07/04	0.2	83.70	6	84.38	84.20	-5.8	10,123	-0.06%
2024/07/03	0.2	81.70	2	82.80	82.00	-1.8	10,051	-0.02%
2024/07/02	0.2	81.60	2	82.25	82.00	-1.8	9,987	-0.02%
2024/07/01	0.2	81.20	0	0.00	81.50	0.2	9,972	0.00%
2024/06/28	0	0.00	0.7	81.40	81.30	-0.7	10,046	-0.01%
2024/06/27	3.2	81.43	0	0.00	81.90	3.2	9,992	0.03%
2024/06/25	1.2	82.80	1	82.30	83.20	0.2	10,454	0.00%
2024/06/24	0	0.00	4	82.65	82.90	-4	10,533	-0.04%
2024/06/21	0	0.00	6	81.52	81.50	-6	10,611	-0.06%
2024/06/20	5.3	80.75	0	0.00	81.00	5.3	10,490	0.05%
2024/06/19	0	0.00	11	82.00	82.10	-11	10,515	-0.10%
2024/06/18	0	0.00	1	81.90	81.50	-1	10,546	-0.01%
2024/06/17	0.3	81.30	1	81.80	81.70	-0.7	10,575	-0.01%
2024/06/14	0.2	81.50	7.2	81.80	81.70	-7	10,802	-0.06%
2024/06/13	0.2	80.50	6	80.92	80.90	-5.8	10,821	-0.05%
2024/06/12	0	0.00	5.1	80.47	80.30	-5.1	10,939	-0.05%
2024/06/11	1.2	78.83	0	0.00	79.00	1.2	11,035	0.01%
2024/06/07	1	79.80	0	0.00	80.30	1	11,132	0.01%
2024/06/06	0.2	79.90	7	80.27	80.30	-6.8	11,099	-0.06%
2024/06/04	2	78.50	43	79.99	79.30	-41	11,093	-0.37%
2024/06/03	1.1	78.81	3	80.07	80.10	-1.9	11,038	-0.02%
2024/05/31	0	0.00	35	79.53	80.00	-35	10,861	-0.32%
2024/05/30	4	76.88	2	77.55	77.00	2	10,393	0.02%
2024/05/29	12	77.28	0	0.00	76.80	12	10,283	0.12%
2024/05/28	8	78.54	0	0.00	78.50	8	10,125	0.08%
2024/05/27	0	0.00	5	80.20	79.60	-5	10,132	-0.05%
2024/05/24	4	79.27	2	80.50	79.10	2	10,063	0.02%
2024/05/23	2.2	80.30	13.1	81.34	80.80	-10.9	9,950	-0.11%
2024/05/22	0	0.00	8	80.08	80.30	-8	9,702	-0.08%
2024/05/21	0	0.00	5	78.80	79.20	-5	9,454	-0.05%
2024/05/20	0.1	77.60	12	77.77	77.90	-11.9	9,315	-0.13%
2024/05/17	4	79.35	1	80.00	79.20	3	9,181	0.03%
2024/05/16	0	0.00	12.2	80.13	79.80	-12.2	9,061	-0.13%
2024/05/15	0	0.00	14.3	79.02	79.10	-14.3	8,900	-0.16%
2024/05/14	0	78.10	14.2	78.50	78.30	-14.2	8,901	-0.16%
2024/05/13	0	0.00	7.1	77.93	78.20	-7.1	8,820	-0.08%
2024/05/10	0	0.00	0	77.00	77.20	0	8,746	0.00%
2024/05/09	0.1	76.30	0	0.00	76.30	0.1	8,749	0.00%
2024/05/08	2	76.50	0	0.00	77.00	2	8,756	0.02%
2024/05/07	1.1	76.61	0	0.00	77.00	1.1	8,714	0.01%
2024/05/06	0	0.00	5	77.84	77.60	-5	8,597	-0.06%
2024/05/03	1	76.90	0	0.00	76.00	1	8,524	0.01%
2024/05/02	1.4	75.93	0	0.00	76.00	1.4	8,392	0.02%
2024/04/30	2	76.80	0	0.00	76.50	2	8,273	0.02%
2024/04/29	0	0.00	10	77.35	77.30	-10	8,185	-0.12%
2024/04/25	6.1	76.22	0	0.00	76.10	6.1	8,136	0.07%
2024/04/24	4	77.00	1	78.00	77.00	3	8,129	0.04%
2024/04/23	0.2	78.40	0	0.00	78.40	0.2	8,145	0.00%
2024/04/22	4	78.20	59.4	78.27	78.90	-55.4	8,194	-0.68%
2024/04/19	0.3	76.00	0.1	75.75	76.00	0.2	8,027	0.00%
2024/04/18	0.2	76.60	4.8	76.53	76.80	-4.6	7,919	-0.06%
2024/04/17	0.3	75.30	4	75.80	75.40	-3.7	7,794	-0.05%
2024/04/16	16	74.73	0	0.00	74.50	16	7,721	0.21%
2024/04/15	2	76.70	0	0.00	76.70	2	7,585	0.03%
2024/04/12	0	0.00	0.1	76.40	76.80	-0.1	7,557	0.00%
2024/04/09	0	0.00	4	76.45	76.50	-4	7,588	-0.05%
2024/04/08	5	75.00	6	75.23	75.40	-1	7,599	-0.01%
2024/04/03	0.8	75.69	0	0.00	75.30	0.8	7,607	0.01%
2024/04/02	9	75.51	0	0.00	75.50	9	7,597	0.12%
2024/04/01	3	76.60	0	0.00	76.50	3	7,563	0.04%
2024/03/29	0	0.00	7	76.97	77.50	-7	7,519	-0.09%
2024/03/28	3	75.70	2.1	76.39	76.40	0.9	7,096	0.01%
2024/03/27	0	0.00	6	76.28	76.60	-6	6,992	-0.09%
2024/03/26	17.2	74.96	1	75.40	75.50	16.2	6,918	0.23%
2024/03/25	0	0.00	2	75.20	75.60	-2	6,859	-0.03%
2024/03/22	9	74.99	2	75.35	75.40	7	6,981	0.10%
2024/03/21	0	0.00	3	76.50	76.60	-3	6,961	-0.04%
2024/03/18	3	76.30	0.3	76.30	76.30	2.7	6,714	0.04%
2024/03/15	0	0.00	0.1	77.30	77.50	-0.1	6,672	0.00%
2024/03/14	0	0.00	0	77.90	77.80	0	6,534	0.00%
2024/03/13	0	0.00	4	77.65	78.00	-4	6,418	-0.06%
2024/03/12	0	0.00	1	76.80	76.60	-1	6,247	-0.02%
2024/03/11	0	0.00	5	76.54	76.60	-5	6,271	-0.08%
2024/03/08	2	75.70	0	0.00	75.70	2	6,321	0.03%
2024/03/07	0	0.00	1	76.60	76.80	-1	6,384	-0.02%
2024/03/06	0	0.00	1.1	76.48	76.50	-1.1	6,581	-0.02%
2024/03/05	3.1	75.90	0.5	75.89	75.90	2.6	7,147	0.04%
2024/03/04	0	0.00	1	76.00	76.20	-1	7,450	-0.01%
2024/02/29	0	0.00	2	76.50	76.70	-2	8,155	-0.02%
2024/02/27	0	0.00	2	75.50	75.30	-2	8,418	-0.02%
2024/02/23	0.1	75.60	1.4	75.74	75.80	-1.4	8,895	-0.02%
2024/02/22	2	75.80	0	0.00	76.50	2	9,088	0.02%
2024/02/21	0	75.90	0.1	76.30	76.80	0	9,110	0.00%
2024/02/20	0	0.00	65.3	75.48	76.10	-65.3	9,087	-0.72%
2024/02/19	0	0.00	5	74.14	74.60	-5	9,015	-0.06%
2024/02/16	1	73.30	3	73.50	73.50	-2	9,046	-0.02%
2024/02/15	0	0.00	1	73.80	73.50	-1	9,041	-0.01%
2024/02/02	2.2	72.73	0	0.00	73.10	2.2	8,919	0.02%
2024/02/01	0	0.00	4	73.38	73.50	-4	8,933	-0.04%
2024/01/31	1.4	72.06	12	72.23	72.40	-10.6	8,912	-0.12%
2024/01/30	1	71.70	2	71.70	71.50	-1	8,934	-0.01%
2024/01/25	0.2	71.70	0	0.00	71.70	0.2	9,119	0.00%
2024/01/24	5.1	71.20	0	71.50	71.30	5.1	9,171	0.06%
2024/01/23	17	70.99	3	71.00	71.50	14	9,322	0.15%
2024/01/22	4.1	70.75	0	0.00	70.60	4.1	9,409	0.04%
2024/01/19	0.3	71.20	0	0.00	71.50	0.3	9,462	0.00%
2024/01/18	0.1	70.80	2	71.15	71.10	-1.9	9,563	-0.02%
2024/01/17	3.3	70.51	0	0.00	70.30	3.3	9,538	0.03%
2024/01/16	0.4	71.60	0	0.00	71.20	0.4	9,473	0.00%
2024/01/15	3	72.03	0	0.00	72.20	3	9,425	0.03%
2024/01/12	2.2	72.05	0	0.00	72.60	2.2	9,509	0.02%
2024/01/11	0	72.50	0	0.00	72.30	0	9,501	0.00%
2024/01/10	1	72.30	0	0.00	72.50	1	9,654	0.01%
2024/01/08	0.5	73.40	0	0.00	73.00	0.5	9,705	0.01%
2024/01/04	1.1	72.41	0	0.00	72.50	1.1	9,797	0.01%
2024/01/03	5	72.66	0	0.00	73.00	5	9,946	0.05%
2024/01/02	0	0.00	3	74.10	74.10	-3	9,885	-0.03%
2023/12/28	0	0.00	1	74.20	74.20	-1	10,055	-0.01%
2023/12/25	1	73.20	0	0.00	73.40	1	10,015	0.01%
2023/12/22	0	0.00	1	73.40	73.10	-1	10,040	-0.01%
2023/12/21	1	73.80	0	0.00	73.70	1	9,932	0.01%
2023/12/20	0	0.00	1	74.40	74.30	-1	9,808	-0.01%
2023/12/19	1	73.70	0	0.00	73.80	1	9,669	0.01%
2023/12/18	0	0.00	1.2	74.55	74.20	-1.2	9,653	-0.01%
2023/12/15	0	0.00	3	74.30	73.70	-3	9,564	-0.03%
2023/12/14	0.4	73.40	3	74.20	73.80	-2.6	9,411	-0.03%
2023/12/13	2	73.20	0	0.00	73.20	2	9,325	0.02%
2023/12/11	0.1	73.90	0	0.00	74.10	0.1	9,405	0.00%
2023/12/08	0	0.00	2	74.30	74.10	-2	9,366	-0.02%
2023/12/07	0.2	73.90	0	0.00	74.10	0.2	9,343	0.00%
2023/12/06	4	73.63	2	73.40	73.30	2	9,311	0.02%
2023/12/05	0.4	74.00	11	74.02	74.00	-10.6	9,243	-0.11%
2023/12/04	5	74.96	3.1	74.98	74.40	1.9	9,139	0.02%
2023/12/01	1	74.40	11.2	74.25	74.30	-10.2	9,036	-0.11%
2023/11/30	3.2	72.99	1.4	72.88	73.00	1.9	8,783	0.02%
2023/11/29	2	73.00	10	72.50	72.20	-8	8,269	-0.10%
2023/11/28	1	72.80	1.2	72.69	71.80	-0.2	8,036	0.00%
2023/11/27	1	73.00	6	73.00	72.00	-5	7,843	-0.06%
2023/11/24	6	73.40	7.1	73.61	72.60	-1.1	7,546	-0.01%
2023/11/23	13.1	72.66	10.1	73.36	72.50	3	7,211	0.04%
2023/11/22	0	0.00	9.1	72.61	71.80	-9.1	6,919	-0.13%
2023/11/21	0	0.00	11.3	72.09	71.90	-11.3	6,696	-0.17%
2023/11/20	0	0.00	1	71.50	71.50	-1	6,486	-0.02%
2023/11/17	0	0.00	1	71.50	71.00	-1	6,450	-0.02%
2023/11/16	1	71.30	9	71.19	71.10	-8	6,374	-0.13%
2023/11/15	0	0.00	15.1	70.64	70.50	-15.1	6,275	-0.24%
2023/11/14	2	69.90	0	0.00	70.00	2	6,171	0.03%
2023/11/13	0	69.70	0	0.00	69.80	0	6,269	0.00%
2023/11/10	0	0.00	0.1	70.10	69.80	-0.1	6,288	0.00%
2023/11/09	0	0.00	2	70.50	70.40	-2	6,321	-0.03%
2023/11/08	1	69.80	2	70.15	70.10	-1	6,361	-0.02%
2023/11/06	0	0.00	3	70.50	70.20	-3	6,379	-0.05%
2023/11/03	0	0.00	2	69.80	70.00	-2	6,379	-0.03%
2023/11/02	0	0.00	5.1	69.44	69.30	-5.1	6,396	-0.08%
2023/11/01	0	0.00	4.1	68.25	68.10	-4.1	6,374	-0.06%
2023/10/30	0.1	67.30	0	0.00	67.60	0.1	6,573	0.00%
2023/10/27	2.2	67.30	0	0.00	67.30	2.2	6,593	0.03%
2023/10/26	3.7	67.33	0.1	67.50	67.30	3.6	6,634	0.05%
2023/10/25	3	67.73	0	0.00	67.60	3	6,561	0.05%
2023/10/24	0.1	67.70	30.1	67.90	68.00	-30	6,586	-0.46%
2023/10/23	0.1	67.85	0.6	68.00	67.70	-0.5	6,583	-0.01%
2023/10/20	5.9	67.61	0	0.00	67.60	5.9	6,580	0.09%
2023/10/19	0.2	68.92	0	0.00	68.60	0.2	6,636	0.00%
2023/10/18	2	68.60	0	0.00	68.60	2	6,725	0.03%
2023/10/17	0.1	69.40	1.1	69.59	69.30	-1	6,635	-0.01%
2023/10/16	0	0.00	1	69.00	69.00	-1	6,703	-0.01%
2023/10/13	0.1	69.10	0	0.00	69.00	0.1	6,788	0.00%
2023/10/12	7	69.44	0	0.00	69.50	7	6,768	0.10%
2023/10/11	1	69.51	4	70.30	70.00	-3	6,723	-0.04%
2023/10/06	1	68.60	2	68.70	68.70	-1	6,580	-0.02%
2023/10/05	0	0.00	4	68.65	68.60	-4	6,615	-0.06%
2023/10/04	24.4	68.05	0	0.00	67.70	24.4	6,550	0.37%
2023/10/03	2.6	70.04	0	0.00	69.80	2.6	6,387	0.04%
2023/09/28	1	70.00	1	70.10	70.10	0	6,658	0.00%
2023/09/26	0.1	70.00	0	0.00	70.10	0.1	6,676	0.00%
2023/09/25	0.3	70.30	0	0.00	70.30	0.3	6,686	0.00%
2023/09/22	1.1	69.90	3	70.10	69.80	-2	6,760	-0.03%
2023/09/21	6.9	70.04	2	71.50	69.80	4.9	6,798	0.07%
2023/09/20	0	0.00	0.1	71.00	70.90	-0.1	6,711	0.00%
2023/09/14	2	70.70	0	0.00	70.60	2	7,013	0.03%
2023/09/13	0	0.00	1	70.60	70.90	-1	7,199	-0.01%
2023/09/12	0.2	70.44	0	0.00	70.70	0.2	7,472	0.00%
2023/09/11	2	70.50	0	0.00	70.50	2	7,492	0.03%
2023/09/08	0	0.00	1	70.80	70.80	-1	7,508	-0.01%
2023/09/06	24.5	70.31	0	0.00	70.30	24.5	7,575	0.32%
2023/09/05	1	70.80	3	70.80	71.00	-2	7,533	-0.03%
2023/09/04	9.2	70.52	0	0.00	70.80	9.2	7,549	0.12%
2023/09/01	1	70.80	0	0.00	70.70	1	7,595	0.01%
2023/08/31	16	71.26	0	0.00	70.70	16	7,572	0.21%
2023/08/30	0	0.00	2	72.80	72.80	-2	7,397	-0.03%
2023/08/29	0	0.00	5	72.16	72.40	-5	7,412	-0.07%
2023/08/28	1	71.20	0	0.00	71.10	1	7,379	0.01%
2023/08/24	2	71.70	0	0.00	71.70	2	7,702	0.03%
2023/08/23	0	0.00	0.1	72.30	72.20	-0.1	7,707	0.00%
2023/08/22	1	72.00	1	71.90	71.80	0	7,766	0.00%
2023/08/21	5	72.00	0	0.00	72.20	5	7,798	0.06%
2023/08/17	1	71.50	30	72.07	72.80	-29	7,874	-0.37%
2023/08/16	6	72.00	2	72.55	72.50	4	7,768	0.05%
2023/08/15	1	72.60	0	0.00	72.30	1	7,806	0.01%
2023/08/14	1	72.00	7	72.80	72.80	-6	7,868	-0.08%
2023/08/11	0	0.00	1	72.10	72.30	-1	8,016	-0.01%
2023/08/10	2.1	70.46	0	0.00	70.70	2.1	8,035	0.03%
2023/08/09	0.1	71.15	0	0.00	71.10	0.1	7,998	0.00%
2023/08/08	0.1	71.00	0	0.00	71.00	0.1	7,982	0.00%
2023/08/07	6.1	71.47	0	0.00	71.70	6.1	7,900	0.08%
2023/08/04	14.4	71.85	0	0.00	71.10	14.4	7,845	0.18%
2023/08/02	2	75.70	0	0.00	76.20	2	7,623	0.03%
2023/08/01	1	75.40	6	75.70	76.50	-5	7,502	-0.07%
2023/07/31	7	75.83	0	0.00	75.30	7	7,372	0.09%
2023/07/26	0	0.00	5	76.40	76.30	-5	7,236	-0.07%
2023/07/25	6	75.67	0	0.00	75.60	6	7,257	0.08%
2023/07/24	1	76.30	5	76.50	76.30	-4	7,238	-0.06%
2023/07/21	1	75.60	2	76.10	75.60	-1	7,204	-0.01%
2023/07/20	0	0.00	2	76.40	76.50	-2	7,163	-0.03%
2023/07/19	1	75.80	1	76.40	76.40	0	7,116	0.00%
2023/07/18	1	76.00	6	76.28	76.10	-5	7,047	-0.07%
2023/07/17	12	75.88	1	76.00	75.70	11	7,008	0.16%
2023/07/14	0	0.00	1	75.80	75.60	-1	7,035	-0.01%
2023/07/13	2	74.90	30	75.20	74.70	-28	7,027	-0.40%
2023/07/12	1	74.80	0	0.00	74.80	1	7,002	0.01%
2023/07/11	1	73.90	13	74.58	74.80	-12	6,950	-0.17%
2023/07/10	0	0.00	5	73.70	73.70	-5	6,987	-0.07%
2023/07/07	1	72.70	9	73.20	73.20	-8	7,054	-0.11%
2023/07/06	39.1	73.80	25	73.88	74.00	14.1	7,009	0.20%
2023/07/05	21.1	75.76	0	0.00	75.80	21.1	6,853	0.31%
2023/07/04	4	75.85	4	76.45	76.90	0	6,842	0.00%
2023/07/03	0	0.00	2	76.70	76.50	-2	6,987	-0.03%
2023/06/30	3	76.10	7	76.51	76.30	-4	7,021	-0.06%
2023/06/29	0	0.00	10	76.60	76.30	-10	7,006	-0.14%
2023/06/27	0	0.00	13	76.40	76.20	-13	7,150	-0.18%
2023/06/26	22	76.13	9	76.80	76.20	13	7,249	0.18%
2023/06/21	17	76.65	17	77.22	77.40	0	7,224	0.00%
2023/06/20	0	0.00	1	78.01	78.20	-1	7,178	-0.01%
2023/06/19	0	0.00	12	77.08	78.80	-12	7,018	-0.17%
2023/06/16	1	77.10	9	77.54	77.20	-8	6,838	-0.12%
2023/06/15	0	76.00	0	0.00	76.30	0	6,572	0.00%
2023/06/12	0	0.00	14	76.20	76.20	-14	6,723	-0.21%
2023/06/08	0	0.00	1	75.50	75.40	-1	6,795	-0.01%
2023/06/02	0	0.00	1	75.00	75.10	-1	6,733	-0.01%
2023/06/01	1	74.10	0	0.00	74.50	1	6,720	0.01%
2023/05/29	1.8	74.70	0	0.00	74.70	1.8	6,583	0.03%
2023/05/26	2.3	74.24	2	74.80	74.60	0.3	6,692	0.00%
2023/05/25	4	74.80	4	74.90	74.90	0	6,731	0.00%
2023/05/24	2	74.90	2	75.40	75.60	0	6,739	0.00%
2023/05/23	0.3	75.70	20	76.00	75.70	-19.7	6,664	-0.30%
2023/05/22	0.2	75.30	0	0.00	75.70	0.2	6,642	0.00%
2023/05/19	0.2	75.00	1	75.90	75.40	-0.8	6,613	-0.01%
2023/05/17	0	0.00	161	75.94	76.20	-161	6,453	-2.49%	大賣/鉅額交易
2023/05/16	0	0.00	61	75.02	74.90	-61	6,264	-0.97%
2023/05/15	0	74.40	0	0.00	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	0.2	74.20	5	74.40	74.50	-4.8	6,132	-0.08%
2023/05/09	0.2	74.00	2	74.50	74.40	-1.8	6,163	-0.03%
2023/05/08	0	0.00	2.2	74.18	74.40	-2.2	6,191	-0.04%
2023/05/05	1.2	73.63	0	0.00	73.90	1.2	6,260	0.02%
2023/05/04	0.2	73.90	0	0.00	74.10	0.2	6,337	0.00%
2023/05/03	0.2	73.30	11	73.80	73.50	-10.8	6,331	-0.17%
2023/05/02	0	0.00	5	73.80	73.90	-5	6,457	-0.08%
2023/04/28	1	73.10	0	0.00	73.60	1	6,700	0.01%
2023/04/25	0	0.00	3.2	73.18	73.00	-3.2	6,640	-0.05%
2023/04/21	3	72.90	1	73.00	73.00	2	6,703	0.03%
2023/04/20	1	72.50	1	72.50	72.50	0	6,735	0.00%
2023/04/19	0	0.00	1	73.40	73.60	-1	6,788	-0.01%
2023/04/17	0	0.00	3	72.80	73.30	-3	6,807	-0.04%
2023/04/14	0.3	73.00	1	73.10	73.10	-0.7	6,851	-0.01%
2023/04/13	0.2	73.80	4	73.28	73.80	-3.9	6,873	-0.06%
2023/04/12	0	0.00	0	73.50	73.10	0	6,864	0.00%
2023/04/11	0.1	73.00	0.2	73.40	73.90	-0.1	6,819	0.00%
2023/04/10	3	72.60	0	72.00	72.50	3	6,755	0.04%
2023/04/07	0	72.20	1	72.20	71.90	-1	6,759	-0.01%
2023/04/06	2	72.80	11.5	72.70	72.60	-9.5	6,715	-0.14%
2023/03/31	0	0.00	1	72.10	71.90	-1	6,527	-0.02%
2023/03/30	0	71.70	7.2	71.99	72.00	-7.2	6,468	-0.11%
2023/03/29	1.5	71.82	8	71.57	71.90	-6.5	6,464	-0.10%
2023/03/28	1	71.40	8.6	71.35	71.30	-7.5	6,410	-0.12%
2023/03/27	1	71.00	3	71.00	71.00	-2	6,325	-0.03%
2023/03/24	0.2	70.00	13.3	70.20	70.40	-13.1	6,341	-0.21%
2023/03/23	0.1	69.65	0.5	69.60	69.80	-0.4	6,351	-0.01%
2023/03/22	0	0.00	3	69.80	69.60	-3	6,379	-0.05%
2023/03/21	0	0.00	0.3	69.00	69.30	-0.3	6,434	0.00%
2023/03/20	0.2	68.90	7	69.36	69.00	-6.8	6,423	-0.11%
2023/03/17	5	68.70	0	68.80	68.70	5	6,485	0.08%
2023/03/16	0	68.50	3.1	69.20	69.20	-3	6,451	-0.05%
2023/03/15	1	69.00	0.2	68.70	69.20	0.8	6,553	0.01%
2023/03/14	0.2	68.62	1	68.90	68.90	-0.8	6,660	-0.01%
2023/03/10	14	68.37	0	0.00	68.40	14	6,820	0.21%
2023/03/09	1.4	68.35	5	68.60	68.80	-3.6	7,028	-0.05%
2023/03/08	8	68.13	4	68.70	68.90	4	7,474	0.05%
2023/03/07	0.3	68.70	3	68.93	68.80	-2.7	7,636	-0.04%
2023/03/06	2	69.10	26	68.96	69.00	-24	7,927	-0.30%
2023/03/03	0.2	68.40	5	68.60	68.40	-4.8	8,089	-0.06%
2023/03/02	2	66.90	12.1	67.87	68.00	-10.1	8,283	-0.12%
2023/03/01	24	67.38	19	67.33	67.10	5	8,348	0.06%
2023/02/24	0	0.00	5	67.36	67.50	-5	8,420	-0.06%
2023/02/23	1	66.90	19	67.07	67.20	-18	8,420	-0.21%
2023/02/22	4	66.40	4	66.80	66.60	0	8,379	0.00%
2023/02/20	8	66.45	0	0.00	66.40	8	8,739	0.09%
2023/02/16	2.1	66.31	0	0.00	66.30	2.1	8,944	0.02%
2023/02/15	5	66.58	0	0.00	66.50	5	9,018	0.06%
2023/02/14	0	0.00	2	67.30	67.00	-2	9,096	-0.02%
2023/02/13	2.1	66.22	3	66.90	67.10	-0.9	9,179	-0.01%
2023/02/10	0.2	66.70	0	0.00	66.60	0.2	9,183	0.00%
2023/02/09	0	0.00	8	66.70	66.80	-8	9,225	-0.09%
2023/02/08	0	0.00	4	66.70	66.60	-4	9,305	-0.04%
2023/02/07	1	66.30	7	66.70	66.80	-6	9,361	-0.06%
2023/02/06	5.1	66.16	0	0.00	66.20	5.1	9,333	0.05%
2023/02/03	35.3	66.67	0	0.00	66.30	35.3	9,324	0.38%
2023/02/02	3	66.93	25	67.47	67.50	-22	9,251	-0.24%
2023/02/01	32	67.01	0	0.00	67.10	32	9,199	0.35%
2023/01/31	14.2	67.29	4	67.70	67.30	10.2	9,230	0.11%
2023/01/30	27	67.23	24	67.73	68.00	3	9,145	0.03%
2023/01/17	1	67.60	4	67.90	67.90	-3	8,956	-0.03%
2023/01/16	0	0.00	6	67.97	68.00	-6	8,951	-0.07%
2023/01/13	2	67.50	3	67.80	67.50	-1	8,932	-0.01%
2023/01/12	0	0.00	6	67.50	67.10	-6	9,087	-0.07%
2023/01/11	26	66.95	6	67.20	66.90	20	9,024	0.22%
2023/01/10	0	0.00	3	67.60	67.10	-3	9,036	-0.03%
2023/01/09	4	67.35	7	67.56	67.60	-3	9,000	-0.03%
2023/01/06	1	66.80	6.1	66.93	66.60	-5.1	8,959	-0.06%
2023/01/05	4	66.25	3	66.60	66.60	1	9,045	0.01%
2023/01/04	4	66.30	0	0.00	66.50	4	9,084	0.04%
2023/01/03	6	65.80	11	66.45	66.60	-5	9,170	-0.05%
2022/12/30	4	66.65	19	66.62	66.60	-15	9,157	-0.16%
2022/12/29	12	66.25	5	66.10	66.30	7	9,165	0.08%
2022/12/28	4	66.10	6	66.00	66.20	-2	9,155	-0.02%
2022/12/27	0	0.00	8.1	66.09	66.20	-8.1	9,145	-0.09%
2022/12/26	2	65.70	5	65.92	65.80	-3	9,170	-0.03%
2022/12/23	2.2	65.26	5	65.82	65.90	-2.8	9,370	-0.03%
2022/12/22	4	65.25	12	65.83	65.90	-8	9,487	-0.08%
2022/12/21	21	65.29	18	65.62	65.40	3	9,610	0.03%
2022/12/20	10	65.28	25	65.68	65.60	-15	9,610	-0.16%
2022/12/19	7	64.90	9.1	65.46	65.30	-2.1	9,631	-0.02%
2022/12/16	8	65.13	6	65.33	65.30	2	9,644	0.02%
2022/12/15	14	65.49	6	65.87	65.50	8	9,577	0.08%
2022/12/14	0	0.00	12	65.92	66.00	-12	9,534	-0.13%
2022/12/13	26	65.29	12	65.62	65.40	14	9,545	0.15%
2022/12/12	2	65.20	4	65.80	65.80	-2	9,531	-0.02%
2022/12/09	0	0.00	30	65.67	66.00	-30	9,737	-0.31%
2022/12/08	12	64.65	8.1	65.00	65.00	3.9	9,706	0.04%
2022/12/07	6	65.10	21	65.23	65.20	-15	9,691	-0.15%
2022/12/06	16.8	64.88	0	0.00	64.60	16.8	9,573	0.18%
2022/12/05	4	64.90	25	65.32	65.40	-21	9,457	-0.22%
2022/12/02	26.2	64.98	0	0.00	65.00	26.2	9,365	0.28%
2022/12/01	19	65.49	22	65.77	65.90	-3	9,245	-0.03%
2022/11/30	7	65.30	21	65.91	66.10	-14	9,034	-0.15%
2022/11/29	10	64.86	22	65.56	65.80	-12	8,559	-0.14%
2022/11/28	9	64.30	14	64.98	65.30	-5	8,381	-0.06%
2022/11/25	15	64.27	17	64.92	65.70	-2	8,129	-0.02%
2022/11/24	15	63.61	30	64.90	65.30	-15	7,981	-0.19%
2022/11/23	2.1	63.41	0	0.00	64.00	2.1	7,761	0.03%
2022/11/22	6.1	63.54	4	63.80	63.80	2.1	7,680	0.03%
2022/11/21	4.5	63.91	0	0.00	64.20	4.5	7,519	0.06%
2022/11/18	12	63.93	4	64.20	64.10	8	7,396	0.11%
2022/11/17	6.4	64.04	4	64.40	64.10	2.4	7,339	0.03%
2022/11/16	53.2	64.68	10	64.80	64.50	43.2	7,190	0.60%
2022/11/15	2	65.70	2	66.00	66.00	0	6,980	0.00%
2022/11/14	0	0.00	3	65.77	66.10	-3	6,907	-0.04%
2022/11/11	6	65.30	22	65.65	65.40	-16	6,817	-0.23%
2022/11/10	4	64.80	0.1	65.10	64.90	4	6,777	0.06%
2022/11/09	16.3	65.06	6	65.30	65.30	10.3	6,774	0.15%
2022/11/08	10	65.21	7	65.50	65.50	3	6,713	0.04%
2022/11/07	14	65.31	8	65.60	65.80	6	6,703	0.09%
2022/11/04	14	65.14	12	65.40	65.50	2	6,696	0.03%
2022/11/03	16.1	65.33	7	65.83	65.60	9.1	6,682	0.14%
2022/11/02	17	65.82	8	66.35	65.90	9	6,626	0.14%
2022/11/01	0	0.00	16.1	66.00	66.10	-16.1	6,629	-0.24%
2022/10/31	14	65.54	10	66.08	65.50	4	6,624	0.06%
2022/10/28	10	65.42	13	65.92	65.80	-3	6,790	-0.04%
2022/10/27	19	65.52	20.1	66.01	65.80	-1.1	6,845	-0.02%
2022/10/26	12.4	65.17	21	65.60	65.60	-8.6	7,032	-0.12%
2022/10/25	3.2	64.88	18.3	65.47	65.50	-15.1	7,063	-0.21%
2022/10/24	0.2	65.00	17.1	65.00	65.10	-16.9	7,038	-0.24%
2022/10/21	3.6	64.16	2	64.10	64.10	1.6	7,015	0.02%
2022/10/20	17.2	64.37	10	64.45	64.70	7.2	7,014	0.10%
2022/10/19	7	65.27	6	65.53	65.30	1	6,886	0.01%
2022/10/18	13.2	65.63	8	65.50	65.30	5.2	6,897	0.08%
2022/10/17	22.2	66.03	0	0.00	65.90	22.2	6,957	0.32%
2022/10/14	11.2	66.11	10	66.66	66.10	1.2	7,010	0.02%
2022/10/13	20	65.84	12.1	66.13	66.40	8	7,216	0.11%
2022/10/12	4	66.60	17.1	66.70	66.90	-13.1	7,131	-0.18%
2022/10/11	24	65.74	39	66.18	65.80	-15	7,089	-0.21%
2022/10/07	4.1	65.70	4	66.10	65.70	0.1	6,999	0.00%
2022/10/06	17	66.06	11	66.75	66.00	6	7,059	0.08%
2022/10/05	32.2	65.90	14	66.17	66.30	18.2	7,121	0.26%
2022/10/04	9	65.88	0	0.00	65.70	9	7,142	0.13%
2022/10/03	19	66.30	4	67.10	66.40	15	7,173	0.21%
2022/09/30	1	67.00	1	67.00	67.30	0	7,261	0.00%
2022/09/29	5	66.92	17	67.34	67.50	-12	7,268	-0.17%
2022/09/28	2	66.20	13.1	66.52	66.60	-11.1	7,342	-0.15%
2022/09/27	2	65.70	3.1	65.94	65.90	-1.1	7,358	-0.01%
2022/09/26	0	0.00	7	66.03	66.00	-7	7,449	-0.09%
2022/09/22	7	64.90	5	65.54	65.30	2	7,605	0.03%
2022/09/20	3	64.80	13	65.09	65.50	-10	7,571	-0.13%
2022/09/19	6	65.13	0	0.00	65.20	6	7,569	0.08%
2022/09/16	26.1	65.66	1	65.80	65.70	25.1	7,526	0.33%
2022/09/15	2	66.60	0	0.00	66.90	2	7,453	0.03%
2022/09/14	5	66.72	1	67.00	67.00	4	7,426	0.05%
2022/09/13	0	0.00	5.1	67.89	67.80	-5.1	7,441	-0.07%
2022/09/12	2	67.20	4.2	67.85	67.20	-2.2	7,453	-0.03%
2022/09/08	0	0.00	4.5	66.80	66.90	-4.5	7,593	-0.06%
2022/09/07	0.2	66.50	0	0.00	66.50	0.2	7,609	0.00%
2022/09/06	0.3	66.40	1.3	65.98	66.40	-1	7,573	-0.01%
2022/09/02	0	0.00	2	65.50	65.50	-2	7,600	-0.03%
2022/09/01	4.1	65.25	2	65.50	65.70	2.1	7,589	0.03%
2022/08/31	3	65.40	0	0.00	66.00	3	7,505	0.04%
2022/08/29	6	65.20	5.1	65.76	66.00	1	7,404	0.01%
2022/08/26	0	0.00	1	66.50	66.40	-1	7,385	-0.01%
2022/08/24	1	65.80	0	0.00	65.80	1	7,462	0.01%
2022/08/22	0	0.00	2	66.15	66.20	-2	7,799	-0.03%
2022/08/19	0	0.00	0.1	66.00	65.80	-0.1	7,841	0.00%
2022/08/18	0.2	66.00	0	0.00	65.90	0.2	7,836	0.00%
2022/08/17	2	65.60	0.1	65.90	66.00	2	7,863	0.02%
2022/08/16	3.2	65.38	0	0.00	65.80	3.2	7,865	0.04%
2022/08/15	7	65.97	0.5	65.90	65.70	6.5	7,826	0.08%
2022/08/12	2	65.80	2	66.40	65.90	0	7,807	0.00%
2022/08/11	4	65.75	1	66.00	66.00	3	7,807	0.04%
2022/08/10	1	65.50	0	0.00	65.60	1	7,804	0.01%
2022/08/09	2	65.80	3	66.20	66.20	-1	7,807	-0.01%
2022/08/08	0.3	66.00	0	0.00	66.00	0.3	7,924	0.00%
2022/08/05	1	65.80	1.1	65.90	65.80	-0.1	7,966	0.00%
2022/08/04	12.4	64.59	2	65.95	65.10	10.4	8,000	0.13%
2022/08/03	7.1	68.44	8.1	67.81	68.50	-1.1	7,843	-0.01%
2022/08/02	27.2	68.27	1	68.60	67.90	26.2	7,831	0.33%
2022/08/01	4	69.85	4	69.80	70.00	0	7,621	0.00%
2022/07/29	1.3	70.04	2	70.50	70.40	-0.8	7,651	-0.01%
2022/07/28	4.3	69.62	5	69.88	69.90	-0.8	7,598	-0.01%
2022/07/27	4.2	70.15	4	70.75	70.40	0.2	7,572	0.00%
2022/07/26	4	70.28	25	70.12	70.50	-21	7,602	-0.28%
2022/07/25	1	70.20	4	70.10	70.00	-3	7,571	-0.04%
2022/07/22	5.1	68.22	20	68.82	69.60	-15	7,606	-0.20%
2022/07/21	26.3	67.16	26	67.43	67.90	0.3	7,571	0.00%
2022/07/20	28.1	68.47	8	70.68	67.80	20.1	7,569	0.27%
2022/07/19	10.2	67.29	5	67.58	67.50	5.2	7,404	0.07%
2022/07/18	5.3	67.87	10	68.10	67.90	-4.7	7,377	-0.06%
2022/07/15	2.2	68.14	1	68.40	68.50	1.2	7,354	0.02%
2022/07/14	0.2	68.80	0	0.00	69.10	0.2	7,358	0.00%
2022/07/13	4.1	68.58	1	69.20	68.60	3.1	7,270	0.04%
2022/07/12	1.2	69.53	12	69.41	69.50	-10.8	7,169	-0.15%
2022/07/11	4	69.30	3.1	69.92	69.30	0.9	7,242	0.01%
2022/07/08	12.7	68.38	4	68.78	68.80	8.7	7,205	0.12%
2022/07/07	1	70.30	10.1	70.43	70.60	-9.1	7,101	-0.13%
2022/07/06	3	69.73	16.1	69.79	69.60	-13.1	6,968	-0.19%
2022/07/05	22	68.72	27	68.93	68.70	-5	6,825	-0.07%
2022/07/04	9	68.39	29.1	68.37	68.00	-20.1	6,705	-0.30%
2022/07/01	12	67.65	39	67.83	67.90	-27	6,704	-0.40%
2022/06/30	3	67.20	7	67.24	67.00	-4	6,677	-0.06%
2022/06/29	6	66.83	6.1	67.00	66.90	-0.1	6,618	0.00%
2022/06/28	4	66.90	9	67.00	67.10	-5	6,691	-0.07%
2022/06/27	6.9	66.78	9	66.86	66.60	-2.2	6,752	-0.03%
2022/06/24	12	66.10	18	66.63	66.40	-6	6,689	-0.09%
2022/06/23	68	65.69	86	65.79	66.00	-18	6,689	-0.27%
2022/06/22	0.1	64.50	14	64.40	64.00	-13.9	6,626	-0.21%
2022/06/21	0	0.00	7	64.33	64.70	-7	6,643	-0.11%
2022/06/20	9.7	63.37	0	0.00	63.00	9.7	6,608	0.15%
2022/06/17	2	63.50	2	64.30	63.60	0	6,599	0.00%
2022/06/16	8	64.20	6	64.60	64.20	2	6,454	0.03%
2022/06/15	3	64.07	0	0.00	64.10	3	6,578	0.05%
2022/06/14	4.1	64.01	2.1	64.02	64.00	2	6,681	0.03%
2022/06/13	15.5	64.11	8	64.68	64.40	7.5	6,876	0.11%
2022/06/10	2.1	64.71	0	0.00	64.60	2.1	6,876	0.03%
2022/06/09	4.1	65.11	4	65.30	64.90	0.1	6,951	0.00%
2022/06/08	0	0.00	6.5	65.40	65.30	-6.5	6,991	-0.09%
2022/06/07	17.1	64.69	0	0.00	64.80	17.1	7,046	0.24%
2022/06/06	2	64.60	0	0.00	65.20	2	7,138	0.03%
2022/06/02	14.1	64.93	14	65.46	65.10	0.1	7,365	0.00%
2022/06/01	13.1	65.87	0.1	66.10	65.60	13	7,526	0.17%
2022/05/31	0	0.00	2	67.40	67.40	-2	7,517	-0.03%
2022/05/30	12.4	65.39	5	65.44	66.00	7.4	7,278	0.10%
2022/05/27	5	64.80	0	0.00	65.00	5	7,266	0.07%
2022/05/26	0.4	64.95	0	0.00	64.90	0.4	7,360	0.01%
2022/05/25	4	64.50	12	64.92	64.90	-8	7,504	-0.11%
2022/05/24	10	64.66	0	0.00	64.40	10	7,680	0.13%
2022/05/20	0	0.00	4.1	65.10	64.60	-4.1	7,735	-0.05%
2022/05/19	4.4	64.42	0	0.00	64.50	4.4	7,741	0.06%
2022/05/18	3	64.10	23	64.28	65.10	-20	7,793	-0.26%
2022/05/17	8.1	64.31	9	65.06	64.20	-1	7,818	-0.01%
2022/05/16	11.2	64.80	3	66.00	64.50	8.2	7,781	0.11%
2022/05/13	1.1	65.30	2	65.40	65.20	-1	7,714	-0.01%
2022/05/12	1.1	65.80	1	65.40	65.30	0.1	7,711	0.00%
2022/05/11	6.2	66.20	0	0.00	66.30	6.2	7,693	0.08%
2022/05/10	0.1	66.80	0	0.00	66.90	0.1	7,715	0.00%
2022/05/09	1.5	66.63	0	0.00	66.50	1.5	7,673	0.02%
2022/05/06	0.4	67.40	0	0.00	67.30	0.4	7,685	0.01%
2022/05/05	1	68.20	0	0.00	68.00	1	7,765	0.01%
2022/05/04	1	68.10	2	68.10	68.20	-1	7,774	-0.01%
2022/05/03	5	68.40	2	68.45	68.60	3	7,851	0.04%
2022/04/29	0	0.00	1	68.00	68.40	-1	7,830	-0.01%
2022/04/28	0	0.00	1	68.30	68.30	-1	7,921	-0.01%
2022/04/26	10	68.40	25	68.14	68.20	-15	7,767	-0.19%
2022/04/25	0	0.00	1	67.00	67.60	-1	7,679	-0.01%
2022/04/22	40	67.40	1	67.20	67.40	39	7,579	0.51%
2022/04/21	0.2	67.50	1	67.50	67.50	-0.8	7,555	-0.01%
2022/04/20	5	66.90	2.4	67.28	67.30	2.6	7,541	0.03%
2022/04/19	2	67.20	0	0.00	66.80	2	7,528	0.03%
2022/04/15	1	67.90	11	67.53	67.40	-10	7,496	-0.13%
2022/04/14	0	0.00	2	66.30	66.30	-2	7,379	-0.03%
2022/04/13	0	0.00	2	66.20	66.00	-2	7,373	-0.03%
2022/04/11	1.1	65.61	4	65.60	65.50	-2.9	7,310	-0.04%
2022/04/07	2.1	65.51	3.7	65.90	65.50	-1.6	7,232	-0.02%
2022/04/06	0.1	66.10	0	0.00	65.90	0.1	7,124	0.00%
2022/03/30	2.2	65.71	1	65.70	65.70	1.2	6,778	0.02%
2022/03/28	1.6	65.34	0	0.00	65.50	1.6	6,681	0.02%
2022/03/25	6	65.30	0	0.00	65.50	6	6,655	0.09%
2022/03/24	8	65.50	20	65.50	65.60	-12	6,622	-0.18%
2022/03/23	7	65.76	1	65.90	65.90	6	6,700	0.09%
2022/03/22	1	65.50	0	0.00	65.50	1	6,658	0.02%
2022/03/18	1	65.30	0	0.00	65.50	1	6,581	0.02%
2022/03/17	2.9	65.70	2	66.00	65.50	0.9	6,468	0.01%
2022/03/16	6.6	64.81	1	64.80	65.30	5.6	6,343	0.09%
2022/03/15	1.1	65.32	0	0.00	65.30	1.1	6,154	0.02%
2022/03/14	7.2	65.63	5	66.10	65.50	2.2	6,151	0.04%
2022/03/11	1	66.20	2	66.25	66.30	-1	6,138	-0.02%
2022/03/10	6	65.95	4.2	66.03	66.00	1.9	6,115	0.03%
2022/03/09	6	65.02	2	65.60	65.10	4	6,099	0.07%
2022/03/08	13.3	65.05	0	0.00	65.40	13.3	5,980	0.22%
2022/03/07	4.6	66.10	0	0.00	66.20	4.6	5,815	0.08%
2022/03/04	3	67.00	2	67.40	67.20	1	5,955	0.02%
2022/03/03	0	0.00	4	68.00	68.00	-4	5,932	-0.07%
2022/03/02	3	67.63	1	67.90	68.00	2	5,928	0.03%
2022/03/01	2	66.80	2	67.50	67.50	0	5,857	0.00%
2022/02/25	2	67.00	2	67.20	67.10	0	5,746	0.00%
2022/02/24	14.5	67.08	3	67.37	66.80	11.5	5,636	0.20%
2022/02/22	7.1	67.42	0	0.00	67.60	7.1	5,424	0.13%
2022/02/21	2	67.60	4	68.25	68.50	-2	5,372	-0.04%
2022/02/18	4	67.60	1	67.80	67.60	3	5,480	0.05%
2022/02/15	5	67.72	5	68.12	67.90	0	5,663	0.00%
2022/02/14	0	68.00	0	0.00	68.10	0	5,699	0.00%
2022/02/11	4	68.00	6	68.47	68.80	-2	5,671	-0.04%
2022/02/10	0	0.00	1	68.80	68.80	-1	5,741	-0.02%
2022/02/09	1.2	68.27	1	68.30	68.40	0.2	5,718	0.00%
2022/02/08	0	0.00	1	67.50	67.80	-1	5,743	-0.02%
2022/02/07	6.1	66.57	4	66.95	67.00	2.1	5,693	0.04%
2022/01/26	0	0.00	1.1	67.70	67.60	-1.1	5,536	-0.02%
2022/01/25	8	66.96	6	67.17	67.60	2	5,542	0.04%
2022/01/24	0	0.00	2	68.25	68.10	-2	5,485	-0.04%
2022/01/21	8	67.29	0	0.00	67.80	8	5,560	0.14%
2022/01/18	4	68.60	0	0.00	68.30	4	5,624	0.07%
2022/01/14	1	69.10	0.8	69.17	69.30	0.2	5,624	0.00%
2022/01/13	0	0.00	3	69.70	69.80	-3	5,674	-0.05%
2022/01/12	0	0.00	6	69.03	69.30	-6	5,694	-0.11%
2022/01/11	0	0.00	1	68.80	68.70	-1	5,650	-0.02%
2022/01/10	2	68.25	2	68.35	68.70	0	5,641	0.00%
2022/01/07	4	68.10	2	68.00	68.00	2	5,689	0.04%
2022/01/05	4	68.15	4	68.75	68.90	0	5,679	0.00%
2022/01/03	1	68.40	0	0.00	68.40	1	5,749	0.02%
2021/12/30	4	68.60	0	0.00	68.60	4	5,812	0.07%
2021/12/29	3	69.30	14	69.41	69.40	-11	5,882	-0.19%
2021/12/27	0.1	68.60	1	68.60	68.40	-1	5,917	-0.02%
2021/12/24	0.1	68.38	1	68.40	68.50	-0.9	6,049	-0.01%
2021/12/22	0	0.00	1	68.00	68.20	-1	6,222	-0.02%
2021/12/20	2	67.60	1	67.80	67.60	1	6,251	0.02%
2021/12/17	2.1	68.05	13.4	68.20	67.90	-11.4	6,191	-0.18%
2021/12/16	2	68.40	2.9	68.44	68.50	-0.9	6,105	-0.01%
2021/12/14	3	68.67	6.6	68.33	68.80	-3.6	6,332	-0.06%
2021/12/13	0.1	68.30	1.1	68.30	68.40	-1	6,442	-0.02%
2021/12/09	0	0.00	4.2	68.74	68.90	-4.2	6,422	-0.06%
2021/12/08	0	0.00	3.4	68.59	68.40	-3.4	6,423	-0.05%
2021/12/07	0	0.00	9	68.21	68.50	-9	6,410	-0.14%
2021/12/03	0	0.00	3	67.73	67.50	-3	6,590	-0.05%
2021/12/01	12	67.13	0	0.00	67.10	12	6,577	0.18%
2021/11/30	27.3	66.46	1	66.80	65.40	26.3	6,526	0.40%
2021/11/26	6	67.37	17.5	67.59	67.40	-11.5	6,269	-0.18%
2021/11/25	2	68.00	3	68.00	68.10	-1	6,336	-0.02%
2021/11/24	2	67.20	4	67.75	67.50	-2	6,375	-0.03%
2021/11/23	4.2	67.10	0	0.00	67.10	4.2	6,426	0.07%
2021/11/22	6	67.87	0	0.00	67.50	6	6,473	0.09%
2021/11/19	0	0.00	2	68.25	68.20	-2	6,509	-0.03%
2021/11/18	5	68.14	5	68.56	68.50	0	6,472	0.00%
2021/11/17	2.1	67.86	0.2	68.40	68.40	1.9	6,462	0.03%
2021/11/16	1	68.40	7	68.47	68.60	-6	6,434	-0.09%
2021/11/15	4	67.90	3	67.63	68.00	1	6,471	0.02%
2021/11/12	4	67.23	1	67.50	67.30	3	6,413	0.05%
2021/11/11	0	67.40	0	0.00	67.20	0	6,430	0.00%
2021/11/10	1.1	67.21	1	67.10	67.30	0.1	6,517	0.00%
2021/11/09	6	67.00	0	0.00	67.30	6	6,775	0.09%
2021/11/08	0	0.00	2	67.50	67.40	-2	6,728	-0.03%
2021/11/04	6.4	66.96	0	0.00	66.80	6.4	6,704	0.09%
2021/11/03	13	67.30	1	67.50	67.50	12	6,746	0.18%
2021/11/02	0	0.00	0.1	67.30	67.40	-0.1	6,752	0.00%
2021/11/01	1.1	67.00	0	0.00	66.90	1.1	6,740	0.02%
2021/10/29	8.3	66.70	0	0.00	66.60	8.3	6,809	0.12%
2021/10/28	1	67.10	0	0.00	67.20	1	6,737	0.01%
2021/10/27	5	66.88	0	0.00	67.20	5	6,869	0.07%
2021/10/26	2.3	67.10	0	0.00	67.30	2.3	6,783	0.03%
2021/10/25	0.3	67.50	0	0.00	67.10	0.3	6,736	0.00%
2021/10/22	0.3	67.32	0	0.00	67.30	0.3	6,808	0.00%
2021/10/21	0.3	67.60	0.1	67.30	67.00	0.2	6,790	0.00%
2021/10/20	1	67.50	0	0.00	67.40	1	6,731	0.01%
2021/10/19	0.3	68.22	5	67.80	67.80	-4.8	6,672	-0.07%
2021/10/18	2	68.10	0	0.00	68.10	2	6,709	0.03%
2021/10/15	0	0.00	0.1	68.10	68.10	-0.1	6,711	0.00%
2021/10/14	0	0.00	3	68.40	67.70	-3	6,653	-0.05%
2021/10/13	1	67.80	0	0.00	67.20	1	6,675	0.01%
2021/10/12	0.1	67.60	12	67.12	67.20	-12	6,669	-0.18%
2021/10/08	1	67.70	0	0.00	68.00	1	6,604	0.02%
2021/10/07	0	0.00	2.1	68.10	68.00	-2.1	6,620	-0.03%
2021/10/06	0	67.10	0	0.00	67.30	0	6,617	0.00%
2021/10/05	4.6	66.79	2	67.00	66.70	2.6	6,569	0.04%
2021/10/04	1	67.20	0	0.00	67.50	1	6,567	0.02%
2021/10/01	14	67.13	0	67.70	67.10	14	6,592	0.21%
2021/09/30	1.3	68.26	0.1	68.70	68.30	1.3	6,467	0.02%
2021/09/29	4.1	68.01	0	0.00	68.60	4.1	6,413	0.06%
2021/09/27	0	0.00	2	69.80	69.50	-2	6,328	-0.03%
2021/09/23	0	0.00	0.1	69.00	68.80	-0.1	6,300	0.00%
2021/09/22	66.2	67.88	3	68.23	68.50	63.2	6,259	1.01%
2021/09/17	0	0.00	2	70.00	69.60	-2	6,118	-0.03%
2021/09/16	2	69.10	2	69.70	69.10	0	5,969	0.00%
2021/09/15	4	69.40	6	69.67	69.40	-2	5,826	-0.03%
2021/09/14	11	69.30	10	69.54	69.40	1	5,820	0.02%
2021/09/13	19.3	68.59	6	68.85	69.10	13.3	5,822	0.23%
2021/09/10	4	67.15	12	67.88	68.40	-8	5,833	-0.14%
2021/09/09	17.2	67.34	8.1	67.80	67.20	9.1	5,955	0.15%
2021/09/08	22.1	70.72	0	0.00	70.90	22.1	5,791	0.38%
2021/09/07	23.1	71.03	16	70.90	70.70	7.1	5,741	0.12%
2021/09/06	2	71.90	0	0.00	71.50	2	5,690	0.04%
2021/09/03	39	71.87	38	71.96	72.00	1	5,707	0.02%
2021/09/02	4	71.80	4.1	72.56	71.60	-0.1	5,683	0.00%
2021/09/01	2	71.50	2	71.50	71.40	0	5,635	0.00%
2021/08/31	0	0.00	2	72.00	72.30	-2	5,594	-0.04%
2021/08/30	1.2	71.02	1	71.00	71.60	0.2	5,508	0.00%
2021/08/27	0	0.00	8	71.10	70.50	-8	5,475	-0.15%
2021/08/26	33	69.98	32	70.36	69.80	1	5,375	0.02%
2021/08/25	12	70.07	13	70.62	70.60	-1	5,329	-0.02%
2021/08/24	0	0.00	4	70.35	70.50	-4	5,270	-0.08%
2021/08/23	13.2	69.87	25.5	70.07	69.50	-12.3	5,336	-0.23%
2021/08/20	24.1	69.37	14	69.47	68.90	10.1	5,385	0.19%
2021/08/19	22.3	69.20	3	69.77	69.10	19.3	5,538	0.35%
2021/08/18	3.1	70.03	0	0.00	70.10	3.1	5,432	0.06%
2021/08/17	20	69.89	4	70.30	70.00	16	5,412	0.30%
2021/08/16	19	69.57	12	69.92	70.10	7	5,358	0.13%
2021/08/13	57.3	70.60	37	69.93	69.80	20.3	5,275	0.38%
2021/08/12	6.1	73.36	0	0.00	73.00	6.1	5,057	0.12%
2021/08/11	0.2	74.20	0	0.00	74.40	0.2	5,016	0.00%
2021/08/10	2	74.10	5	74.92	75.00	-3	5,056	-0.06%
2021/08/09	31.2	73.14	31	73.64	74.60	0.2	5,313	0.00%
2021/08/06	0.2	75.00	1	75.00	75.20	-0.8	5,353	-0.01%
2021/08/05	0.3	75.00	0	0.00	75.30	0.3	5,483	0.01%
2021/08/04	0.3	75.23	7	75.71	75.50	-6.7	5,708	-0.12%
2021/08/03	0.2	74.70	3	75.00	75.00	-2.8	5,663	-0.05%
2021/08/02	2	74.30	6	74.03	74.70	-4	5,658	-0.07%
2021/07/26	2	72.75	0	0.00	72.50	2	5,773	0.03%
2021/07/23	0.3	73.10	0	0.00	73.20	0.3	5,893	0.00%
2021/07/22	0	0.00	5	73.16	73.50	-5	5,980	-0.08%
2021/07/21	2	72.30	2	72.50	72.70	0	5,997	0.00%
2021/07/20	1.3	72.45	0	0.00	72.50	1.3	6,104	0.02%
2021/07/19	7.1	72.53	2	73.10	73.20	5.1	6,196	0.08%
2021/07/16	14.3	72.93	12	73.35	73.10	2.3	6,362	0.04%
2021/07/14	8.1	73.27	8	73.43	73.20	0.1	6,565	0.00%
2021/07/13	0	0.00	1	73.70	73.90	-1	6,631	-0.02%
2021/07/12	6.3	73.11	0	0.00	72.90	6.3	6,622	0.09%
2021/07/09	5.5	73.12	5	73.50	73.80	0.5	6,620	0.01%
2021/07/08	4	73.60	4	73.95	74.10	0	6,617	0.00%
2021/07/06	0	73.50	0.3	73.60	73.80	-0.2	6,756	0.00%
2021/07/05	0	0.00	2	73.90	73.90	-2	6,823	-0.03%
2021/07/02	1	73.10	1	73.50	73.40	0	6,825	0.00%
2021/06/30	0	0.00	2	73.50	73.20	-2	6,920	-0.03%
2021/06/25	0	0.00	0.1	73.20	73.50	-0.1	7,286	0.00%
2021/06/24	0.1	73.10	7	73.16	73.40	-6.9	7,376	-0.09%
2021/06/23	0.1	72.90	0	0.00	73.30	0.1	7,615	0.00%
2021/06/22	6	72.77	1	72.60	72.50	5	7,681	0.07%
2021/06/21	5	72.30	0	0.00	72.60	5	7,693	0.06%
2021/06/18	0	72.80	0	0.00	73.70	0	7,677	0.00%
2021/06/17	10.1	72.55	8	72.90	73.20	2.1	7,526	0.03%
2021/06/15	1	73.30	0	0.00	73.60	1	7,846	0.01%
2021/06/11	0	0.00	0.1	73.60	73.60	-0.1	7,903	0.00%
2021/06/10	2	72.70	2	73.10	73.10	0	7,950	0.00%
2021/06/09	0	0.00	10	73.20	73.30	-10	7,987	-0.13%
2021/06/04	10.1	73.40	5	73.60	73.60	5.1	8,194	0.06%
2021/06/01	1	73.70	3	74.10	74.10	-2	8,448	-0.02%
2021/05/31	9	73.12	15	73.31	73.60	-6	8,562	-0.07%
2021/05/28	0	0.00	14	72.92	72.80	-14	8,609	-0.16%
2021/05/27	6	72.18	5	72.50	72.00	1	8,652	0.01%
2021/05/26	11.1	72.86	0	0.00	72.80	11.1	8,680	0.13%
2021/05/25	7.1	73.17	4	73.40	73.20	3.1	8,690	0.04%
2021/05/24	5	73.40	1	73.50	73.60	4	8,718	0.05%
2021/05/21	0	0.00	7	75.60	75.00	-7	8,761	-0.08%
2021/05/20	0	0.00	3	74.27	74.50	-3	8,719	-0.03%
2021/05/19	2	73.00	2	73.80	73.40	0	8,727	0.00%
2021/05/18	1	72.51	1	73.00	74.00	0	8,830	0.00%
2021/05/17	3	73.40	4	75.98	72.60	-1	8,957	-0.01%
2021/05/14	0	72.90	3	74.00	74.20	-3	8,809	-0.03%
2021/05/13	5	73.80	6	73.42	72.70	-1	8,802	-0.01%
2021/05/12	1	72.03	11	73.29	72.60	-10	8,677	-0.12%
2021/05/11	0	0.00	4	75.40	74.70	-4	8,607	-0.05%
2021/05/10	2	75.00	3	75.07	75.20	-1	8,721	-0.01%
2021/05/07	0	74.50	0	0.00	74.60	0	8,962	0.00%
2021/05/06	0	0.00	1	73.90	74.70	-1	9,174	-0.01%
2021/05/05	0.2	73.74	0	0.00	73.00	0.2	9,193	0.00%
2021/05/04	1.1	73.84	2	74.15	74.10	-0.9	9,218	-0.01%
2021/05/03	1.1	74.80	3	75.00	74.50	-2	9,135	-0.02%
2021/04/29	3	75.10	0.4	75.02	75.10	2.6	9,349	0.03%
2021/04/28	2.2	75.03	7	75.34	75.80	-4.9	9,344	-0.05%
2021/04/27	0.1	74.80	5	75.00	75.20	-5	9,587	-0.05%
2021/04/26	0.1	74.75	1	75.10	75.50	-0.9	9,615	-0.01%
2021/04/23	0	0.00	1	76.50	75.60	-1	9,625	-0.01%
2021/04/22	0	0.00	10	76.00	76.00	-10	9,633	-0.10%
2021/04/21	5.1	75.04	0	0.00	74.70	5.1	9,589	0.05%
2021/04/20	2	74.80	1.1	75.49	75.80	0.9	9,632	0.01%
2021/04/19	3	73.50	1	74.30	74.70	2	9,548	0.02%
2021/04/16	4.1	73.05	0	0.00	73.20	4.1	9,565	0.04%
2021/04/15	5.1	72.86	1	73.00	73.10	4.1	9,749	0.04%
2021/04/14	2	72.50	0.3	72.60	73.00	1.7	9,781	0.02%
2021/04/13	0	0.00	5	73.00	72.70	-5	9,902	-0.05%
2021/04/12	0	0.00	1	72.40	72.50	-1	9,875	-0.01%
2021/04/08	0	0.00	1.3	72.88	73.00	-1.3	9,926	-0.01%
2021/04/06	1	72.70	2	73.00	72.90	-1	9,962	-0.01%
2021/04/01	1	72.50	0	0.00	72.50	1	9,933	0.01%
2021/03/31	2	72.70	2	72.60	73.00	0	9,912	0.00%
2021/03/30	0	0.00	34	72.52	73.00	-34	9,750	-0.35%
2021/03/29	4	71.12	3	71.33	71.70	1	9,605	0.01%
2021/03/26	1	71.40	38	71.09	71.20	-37	9,563	-0.39%
2021/03/25	0	0.00	3	69.77	69.70	-3	9,432	-0.03%
2021/03/24	1	68.50	0	0.00	68.50	1	9,498	0.01%
2021/03/23	2	68.90	0	0.00	68.90	2	9,632	0.02%
2021/03/19	9	68.61	0	0.00	68.50	9	9,888	0.09%
2021/03/18	0	0.00	16	70.06	70.10	-16	9,676	-0.17%
2021/03/17	0	0.00	3	69.37	69.40	-3	9,681	-0.03%
2021/03/16	5	69.40	0	0.00	69.30	5	9,662	0.05%
2021/03/15	0	0.00	2	69.60	69.70	-2	9,652	-0.02%
2021/03/12	0.4	69.90	0	0.00	70.00	0.4	9,657	0.00%
2021/03/11	4	70.10	0	0.00	69.80	4	9,712	0.04%
2021/03/10	0	0.00	6	70.33	70.20	-6	9,684	-0.06%
2021/03/09	2	69.50	8	69.70	70.10	-6	9,700	-0.06%
2021/03/08	0	0.00	20	68.95	68.80	-20	9,663	-0.21%
2021/03/05	3	68.80	0	0.00	68.40	3	9,739	0.03%
2021/03/04	30.1	68.30	0	0.00	68.50	30.1	10,094	0.30%
2021/03/03	0	0.00	20	68.94	69.10	-20	10,103	-0.20%
2021/03/02	13	68.16	5	68.40	68.00	8	10,028	0.08%
2021/02/26	22	68.15	0	0.00	67.20	22	9,946	0.22%
2021/02/25	1	69.70	3	69.77	69.90	-2	9,688	-0.02%
2021/02/24	2	68.90	6	69.30	69.10	-4	9,663	-0.04%
2021/02/23	1	69.20	7	69.14	69.00	-6	9,618	-0.06%
2021/02/22	0.1	68.60	0	0.00	68.50	0.1	9,592	0.00%
2021/02/18	0.5	68.60	3.2	69.09	68.70	-2.7	9,689	-0.03%
2021/02/17	2	68.30	2	68.20	68.80	0	9,677	0.00%
2021/02/05	5	68.20	6	68.67	68.70	-1	9,668	-0.01%
2021/02/04	0	0.00	11.1	68.40	68.50	-11.1	9,882	-0.11%
2021/02/03	0	0.00	5	67.80	68.10	-5	9,913	-0.05%
2021/02/02	0.1	67.80	0	0.00	67.60	0.1	10,012	0.00%
2021/02/01	2	68.55	17.5	68.57	68.00	-15.5	9,911	-0.16%
2021/01/29	0	0.00	14	68.50	68.00	-14	9,761	-0.14%
2021/01/28	0	0.00	25	67.68	67.90	-25	9,527	-0.26%
2021/01/27	0	0.00	10.2	67.49	67.20	-10.2	9,321	-0.11%
2021/01/26	0	0.00	25	66.72	67.00	-25	9,260	-0.27%
2021/01/25	1	66.50	1	66.60	66.70	0	9,205	0.00%
2021/01/22	0	0.00	3	67.10	66.70	-3	9,262	-0.03%
2021/01/21	0	0.00	18	66.23	66.10	-18	9,059	-0.20%
2021/01/20	36.3	65.44	2	66.10	64.30	34.3	9,015	0.38%
2021/01/18	2	66.35	17	67.05	67.40	-15	8,739	-0.17%
2021/01/15	2	66.45	0	0.00	66.00	2	8,642	0.02%
2021/01/14	5	66.32	0	0.00	66.80	5	8,593	0.06%
2021/01/13	5	66.58	5.2	66.70	67.00	-0.2	8,465	0.00%
2021/01/12	1	66.80	4	66.70	67.00	-3	8,358	-0.04%
2021/01/11	2	67.30	1	67.10	67.30	1	8,318	0.01%
2021/01/08	3	67.07	6	67.05	67.70	-3	8,270	-0.04%
2021/01/07	0	0.00	11	66.40	66.60	-11	8,136	-0.14%
2021/01/06	27.3	66.53	2.5	66.28	66.10	24.8	8,144	0.30%
2021/01/05	20	67.19	1	67.40	67.00	19	7,996	0.24%
2021/01/04	2	67.45	2	67.85	67.60	0	7,998	0.00%
2020/12/31	10	67.50	0	0.00	67.50	10	7,997	0.13%
2020/12/30	6	67.33	1	68.00	67.80	5	8,079	0.06%
2020/12/29	3	66.93	5	66.90	66.90	-2	8,043	-0.02%
2020/12/28	10	66.61	1.1	66.88	66.90	8.9	8,122	0.11%
2020/12/25	7	66.36	0	0.00	66.30	7	8,198	0.09%
2020/12/24	0	0.00	1	66.00	66.00	-1	8,211	-0.01%
2020/12/23	0	0.00	2	65.90	65.90	-2	8,271	-0.02%
2020/12/22	5	66.00	3	66.40	66.10	2	8,363	0.02%
2020/12/21	0	0.00	4	66.33	66.80	-4	8,541	-0.05%
2020/12/18	8.1	66.93	0	0.00	66.50	8.1	8,509	0.10%
2020/12/17	5	66.90	127	66.49	67.00	-122	8,454	-1.44%	大賣/鉅額交易
2020/12/16	0	0.00	3	65.53	65.70	-3	8,406	-0.04%
2020/12/15	2.3	64.61	10	64.80	65.00	-7.8	8,485	-0.09%
2020/12/11	10	65.20	0	0.00	65.10	10	8,557	0.12%
2020/12/10	2.5	65.77	6	65.87	65.50	-3.5	8,523	-0.04%
2020/12/09	13.2	65.55	1	65.50	65.40	12.2	8,525	0.14%
2020/12/07	7	65.34	7.7	65.60	65.60	-0.7	8,467	-0.01%
2020/12/04	0	0.00	2	66.40	66.30	-2	8,452	-0.02%
2020/12/03	16	65.82	0	0.00	65.70	16	8,493	0.19%
2020/12/02	114	65.52	0	0.00	65.30	114	8,483	1.34%	大買/鉅額交易
2020/12/01	1	65.80	16	66.08	66.10	-15	8,681	-0.17%
2020/11/30	7	65.94	1	66.90	65.00	6	8,899	0.07%
2020/11/27	6.2	66.21	0	0.00	66.30	6.2	8,648	0.07%
2020/11/26	7	66.66	1	66.70	67.00	6	8,681	0.07%
2020/11/25	1	67.20	0	0.00	67.00	1	8,828	0.01%
2020/11/24	1	68.00	5	68.10	67.60	-4	8,856	-0.05%
2020/11/23	2.7	68.21	11.1	68.23	68.50	-8.4	8,835	-0.10%
2020/11/20	1.3	68.02	4	68.08	68.10	-2.7	8,860	-0.03%
2020/11/19	0	0.00	11	68.77	68.40	-11	8,891	-0.12%
2020/11/18	0	0.00	2	68.40	68.30	-2	8,864	-0.02%
2020/11/17	0.6	67.73	1	67.70	67.90	-0.4	8,807	0.00%
2020/11/16	2	68.10	5	68.36	68.00	-3	8,851	-0.03%
2020/11/13	1	67.60	20	67.95	68.40	-19	8,821	-0.22%
2020/11/12	6	67.08	59.2	67.03	67.50	-53.2	8,679	-0.61%
2020/11/11	14	64.87	12	64.89	65.10	2	8,388	0.02%
2020/11/10	3	64.10	9	64.00	64.30	-6	8,345	-0.07%
2020/11/09	0	0.00	21	63.20	63.30	-21	8,273	-0.25%
2020/11/06	0	0.00	5	62.80	62.80	-5	8,318	-0.06%
2020/11/05	0	0.00	6	62.63	62.60	-6	8,382	-0.07%
2020/11/03	0	0.00	5	62.10	62.30	-5	8,500	-0.06%
2020/11/02	1	61.30	0	0.00	61.20	1	8,583	0.01%
2020/10/30	2.2	60.85	0	0.00	61.30	2.2	8,674	0.03%
2020/10/29	13	61.31	10	61.20	61.20	3	8,607	0.03%
2020/10/28	16	61.81	10	61.80	61.70	6	8,650	0.07%
2020/10/27	18	61.93	11	61.95	61.90	7	8,658	0.08%
2020/10/26	6	62.48	0	0.00	62.60	6	8,600	0.07%
2020/10/23	2.2	62.67	0	0.00	62.60	2.2	8,677	0.02%
2020/10/22	0	0.00	10	62.85	63.00	-10	8,747	-0.11%
2020/10/21	5	62.00	11	62.60	62.00	-6	8,739	-0.07%
2020/10/20	0	0.00	5	62.90	62.50	-5	8,822	-0.06%
2020/10/16	2.3	62.22	1	62.60	62.10	1.3	8,902	0.01%
2020/10/15	6	62.40	0	0.00	62.50	6	8,856	0.07%
2020/10/14	3	62.73	10	62.80	62.70	-7	8,755	-0.08%
2020/10/13	12	62.80	1	62.90	62.80	11	8,708	0.13%
2020/10/12	1	63.40	6	63.42	63.10	-5	8,710	-0.06%
2020/10/08	2	62.75	1	63.00	63.10	1	8,693	0.01%
2020/10/07	12	62.53	0	0.00	62.40	12	8,669	0.14%
2020/10/06	2	63.10	1	63.50	63.40	1	8,614	0.01%
2020/10/05	3	62.70	1	63.40	62.60	2	8,635	0.02%
2020/09/30	2	62.85	13	63.40	62.50	-11	8,625	-0.13%
2020/09/29	5	62.72	1	63.20	62.50	4	8,604	0.05%
2020/09/28	3	62.93	3	62.97	62.80	0	8,738	0.00%
2020/09/25	18.7	62.03	1	61.90	61.80	17.7	8,774	0.20%
2020/09/24	31	62.36	1	62.60	61.70	30	8,735	0.34%
2020/09/23	2	63.70	0	0.00	64.00	2	8,593	0.02%
2020/09/22	3	63.80	0	0.00	64.00	3	8,627	0.03%
2020/09/21	2	64.20	0	0.00	64.00	2	8,659	0.02%
2020/09/18	2.1	64.90	0	0.00	64.50	2.1	8,646	0.02%
2020/09/17	26	64.79	4	65.15	64.50	22	8,541	0.26%
2020/09/16	4	66.40	1	66.10	66.40	3	8,373	0.04%
2020/09/15	11	66.05	0	0.00	66.00	11	8,437	0.13%
2020/09/14	2	66.30	3	66.20	66.80	-1	8,646	-0.01%
2020/09/10	6	65.87	0.1	66.10	66.00	5.9	8,722	0.07%
2020/09/09	4	64.98	2	65.20	65.30	2	8,841	0.02%
2020/09/08	0	0.00	2	65.10	66.00	-2	8,912	-0.02%
2020/09/07	2	64.55	0	0.00	64.90	2	8,905	0.02%
2020/09/04	8	63.90	2	64.05	63.60	6	8,897	0.07%
2020/09/03	8	64.95	12	64.09	64.60	-4	8,645	-0.05%
2020/09/02	11	65.16	0	0.00	65.20	11	8,410	0.13%
2020/09/01	8	66.26	0	0.00	66.20	8	8,313	0.10%
2020/08/31	6.2	66.73	0	0.00	66.60	6.2	8,204	0.08%
2020/08/28	7	67.24	1	67.10	67.00	6	8,120	0.07%
2020/08/27	6	67.18	0	0.00	67.40	6	8,129	0.07%
2020/08/26	3	67.10	0	0.00	67.30	3	8,161	0.04%
2020/08/25	1	67.30	0	0.00	67.40	1	8,156	0.01%
2020/08/21	4.4	67.44	0	0.00	67.10	4.4	8,330	0.05%
2020/08/20	29	67.64	1.1	67.16	67.10	27.9	8,304	0.34%
2020/08/19	10	68.70	4	68.68	68.40	6	8,224	0.07%
2020/08/18	1	68.80	0	0.00	68.70	1	8,176	0.01%
2020/08/17	4	68.70	2	69.20	69.20	2	8,262	0.02%
2020/08/13	2	68.40	0	0.00	68.30	2	8,309	0.02%
2020/08/12	5	67.88	3	67.90	67.80	2	8,354	0.02%
2020/08/11	3.2	68.95	4	68.80	68.60	-0.9	8,279	-0.01%
2020/08/10	13	69.05	9	69.12	69.00	4	8,300	0.05%
2020/08/07	3	69.07	1	69.20	69.10	2	8,292	0.02%
2020/08/06	24	69.13	9	69.49	69.50	15	8,242	0.18%
2020/08/05	8	70.50	1	70.50	70.70	7	8,238	0.08%
2020/08/04	6	70.22	2.2	70.52	70.20	3.8	8,150	0.05%
2020/08/03	22	70.56	0	0.00	70.00	22	8,148	0.27%
2020/07/31	1	71.10	0	0.00	71.50	1	8,083	0.01%
2020/07/30	1	70.50	1	72.00	72.00	0	8,117	0.00%
2020/07/29	6	70.67	0	0.00	70.70	6	8,133	0.07%
2020/07/28	2.2	70.99	0	0.00	70.60	2.2	8,146	0.03%
2020/07/27	2	71.60	0	0.00	71.30	2	8,170	0.02%
2020/07/24	16	71.36	0	0.00	71.30	16	8,262	0.19%
2020/07/22	1	72.20	0	0.00	72.10	1	8,244	0.01%
2020/07/17	12	72.83	0	0.00	72.50	12	8,556	0.14%
2020/07/16	1	73.10	0	0.00	73.00	1	8,731	0.01%
2020/07/15	0.8	73.00	0	0.00	73.00	0.8	8,820	0.01%
2020/07/14	2	72.90	1	73.20	72.90	1	8,915	0.01%
2020/07/10	0	0.00	2	73.30	73.60	-2	9,032	-0.02%
2020/07/09	5.5	73.45	6	73.75	73.50	-0.5	9,072	-0.01%
2020/07/08	4	73.00	21	73.50	73.30	-17	9,006	-0.19%
2020/07/03	0	0.00	11	73.08	73.20	-11	8,856	-0.12%
2020/07/02	0	0.00	5	71.90	72.40	-5	8,947	-0.06%
2020/07/01	10	71.25	0	0.00	71.20	10	9,089	0.11%
2020/06/30	31	71.37	0	0.00	71.30	31	9,120	0.34%
2020/06/29	11	71.36	0	0.00	71.80	11	9,167	0.12%
2020/06/23	0	0.00	25	71.96	72.10	-25	9,234	-0.27%
2020/06/22	14	71.06	2	71.60	71.00	12	9,315	0.13%
2020/06/19	23	71.20	0	0.00	71.20	23	9,341	0.25%
2020/06/17	0	0.00	1	73.30	72.50	-1	9,341	-0.01%
2020/06/16	0	0.00	9	72.98	73.30	-9	9,625	-0.09%
2020/06/15	5	71.22	13	71.52	70.60	-8	9,749	-0.08%
2020/06/12	10	72.00	17	72.40	72.00	-7	9,839	-0.07%
2020/06/11	3	72.80	0	0.00	73.00	3	10,050	0.03%
2020/06/08	1	74.10	0	73.60	73.50	1	10,729	0.01%
2020/06/05	0	0.00	0.5	73.90	73.90	-0.5	10,796	0.00%
2020/06/04	1	74.00	1	74.60	74.60	0	10,928	0.00%
2020/06/03	1	74.50	0	0.00	74.30	1	11,035	0.01%
2020/06/02	0	0.00	3	73.60	73.50	-3	11,028	-0.03%
2020/06/01	0	0.00	14	73.86	73.40	-14	11,082	-0.13%
2020/05/29	1	71.90	4	72.35	72.80	-3	11,097	-0.03%
2020/05/28	7	72.01	1	71.60	71.50	6	11,018	0.05%
2020/05/27	7	72.44	0	0.00	72.40	7	11,182	0.06%
2020/05/22	3	71.80	2	73.00	71.90	1	11,320	0.01%
2020/05/21	5	72.00	12	72.28	72.30	-7	11,274	-0.06%
2020/05/20	0	0.00	6	71.10	71.30	-6	11,200	-0.05%
2020/05/19	0	0.00	4	70.88	70.20	-4	11,208	-0.04%
2020/05/15	10	69.20	0	0.00	69.10	10	11,149	0.09%
2020/05/14	1	69.60	0	0.00	70.00	1	11,042	0.01%
2020/05/13	1	69.60	1	70.00	70.40	0	10,999	0.00%
2020/05/12	8	69.64	0	0.00	69.40	8	11,011	0.07%
2020/05/11	3	71.03	11	71.01	71.00	-8	10,965	-0.07%
2020/05/08	0	0.00	7	70.81	70.90	-7	10,991	-0.06%
2020/05/07	1	70.50	3	70.33	70.10	-2	10,980	-0.02%
2020/05/06	16	69.91	0	0.00	69.70	16	10,975	0.15%
2020/05/05	0	0.00	10	69.89	70.00	-10	10,893	-0.09%
2020/05/04	5	68.18	2	68.80	68.30	3	10,897	0.03%
2020/04/30	1	69.50	13	69.85	69.50	-12	10,870	-0.11%
2020/04/29	0	0.00	24	69.52	69.00	-24	10,833	-0.22%
2020/04/28	1	68.30	10	68.40	68.30	-9	10,846	-0.08%
2020/04/27	3	67.50	5	67.80	67.70	-2	11,077	-0.02%
2020/04/24	6	66.60	0	0.00	66.60	6	11,017	0.05%
2020/04/23	0	0.00	1	67.70	67.90	-1	10,900	-0.01%
2020/04/22	3	66.50	14	66.91	67.10	-11	10,927	-0.10%
2020/04/21	43	66.51	0	0.00	66.00	43	10,883	0.40%
2020/04/20	3	67.87	10	68.00	67.80	-7	10,768	-0.07%
2020/04/17	5	67.94	8	68.66	67.80	-3	10,666	-0.03%
2020/04/16	1	67.50	0	0.00	67.50	1	10,510	0.01%
2020/04/15	31	68.10	4	68.40	68.00	27	10,437	0.26%
2020/04/14	5	68.10	3	69.20	68.10	2	10,296	0.02%
2020/04/13	3	68.30	2	68.60	68.10	1	10,232	0.01%
2020/04/10	8	69.15	0	0.00	69.00	8	10,256	0.08%
2020/04/09	2	70.25	0	0.00	69.60	2	10,264	0.02%
2020/04/08	3	70.20	15	70.39	70.20	-12	10,237	-0.12%
2020/04/07	10	68.90	7	70.14	69.00	3	10,132	0.03%
2020/04/06	6	67.60	8	68.34	69.00	-2	10,009	-0.02%
2020/04/01	9	66.04	1	66.80	65.10	8	9,790	0.08%
2020/03/31	0	0.00	5	65.58	65.60	-5	9,659	-0.05%
2020/03/30	5	63.40	3	63.27	63.80	2	9,466	0.02%
2020/03/27	16	65.26	2	66.20	64.10	14	9,339	0.15%
2020/03/26	1	65.80	0	0.00	65.80	1	9,225	0.01%
2020/03/25	4	66.63	0	0.00	66.60	4	9,192	0.04%
2020/03/24	1	67.90	10	66.67	66.60	-9	9,131	-0.10%
2020/03/23	9	62.84	5	64.02	62.60	4	9,052	0.04%
2020/03/20	17	64.48	12	65.78	65.00	5	9,022	0.06%
2020/03/19	9	61.84	23	62.72	62.90	-14	8,745	-0.16%
2020/03/18	17	63.41	3	63.57	61.90	14	8,607	0.16%
2020/03/17	2	64.90	4.1	65.00	64.90	-2.1	8,457	-0.02%
2020/03/16	5	66.62	3.3	67.40	66.30	1.7	8,189	0.02%
2020/03/13	13	66.17	14	66.09	68.20	-1	8,082	-0.01%
2020/03/12	9	70.42	1	70.60	70.30	8	7,658	0.10%
2020/03/11	20	72.40	2	73.10	72.90	18	7,406	0.24%
2020/03/10	0	0.00	20	71.90	72.40	-20	7,382	-0.27%
2020/03/09	2	71.70	0	0.00	71.80	2	7,269	0.03%
2020/03/06	0	0.00	2	73.40	72.70	-2	7,055	-0.03%
2020/03/04	1.2	73.32	4	73.05	73.50	-2.8	7,001	-0.04%
2020/03/03	6	71.68	0	0.00	72.00	6	6,944	0.09%
2020/03/02	22	71.44	0	0.00	71.20	22	6,900	0.32%
2020/02/27	1	72.70	1	73.30	73.20	0	7,065	0.00%
2020/02/26	0.3	73.40	0	0.00	73.00	0.3	7,023	0.00%
2020/02/25	1	73.00	0	0.00	73.50	1	7,025	0.01%
2020/02/21	0	0.00	4	73.70	74.00	-4	7,140	-0.06%
2020/02/20	2	74.00	0	0.00	74.00	2	7,170	0.03%
2020/02/19	1	75.20	0.1	75.00	75.00	0.9	7,160	0.01%
2020/02/18	0	0.00	1	75.10	75.10	-1	7,213	-0.01%
2020/02/14	9	74.28	0	0.00	74.20	9	7,307	0.12%
2020/02/11	0	0.00	4	74.85	74.60	-4	7,444	-0.05%
2020/02/10	0	0.00	5.3	74.25	75.00	-5.3	7,457	-0.07%
2020/02/04	0	0.00	2	73.20	73.50	-2	7,596	-0.03%
2020/02/03	1	73.00	12	73.43	73.00	-11	7,597	-0.14%
2020/01/31	1	73.00	0	0.00	72.60	1	7,616	0.01%
2020/01/30	3	72.30	2	74.10	72.00	1	7,571	0.01%
2020/01/20	0	0.00	1	75.50	75.40	-1	7,347	-0.01%
2020/01/17	0	0.00	2	75.65	75.70	-2	7,375	-0.03%
2020/01/16	0	0.00	25	75.08	75.50	-25	7,399	-0.34%
2020/01/14	1	74.50	12	74.42	74.40	-11	7,453	-0.15%
2020/01/10	0.2	74.00	0	0.00	74.00	0.2	7,867	0.00%
2020/01/09	0	0.00	10	73.30	73.40	-10	7,911	-0.13%
2020/01/08	0	0.00	10	72.90	72.60	-10	8,032	-0.12%
2020/01/06	15	73.77	0	0.00	73.90	15	8,249	0.18%
2020/01/03	0.2	74.80	2	74.70	74.80	-1.8	8,285	-0.02%
2020/01/02	11	73.60	5	74.60	74.20	6	8,329	0.07%
2019/12/30	0.2	74.50	0	0.00	74.60	0.2	8,326	0.00%
2019/12/26	5	74.10	0	0.00	74.60	5	8,444	0.06%
2019/12/24	0	0.00	3	74.87	74.60	-3	8,789	-0.03%
2019/12/23	0	0.00	9	74.76	74.90	-9	8,860	-0.10%
2019/12/20	0	0.00	3	74.10	74.10	-3	8,863	-0.03%
2019/12/19	10	73.40	2	73.60	73.50	8	8,807	0.09%
2019/12/18	3	72.90	0	0.00	73.50	3	8,762	0.03%
2019/12/16	1	72.50	1	72.40	72.30	0	8,724	0.00%
2019/12/13	1	73.10	0	0.00	72.50	1	8,711	0.01%
2019/12/12	5	72.90	0	0.00	72.50	5	8,662	0.06%
2019/12/10	2	71.90	0	0.00	71.80	2	8,616	0.02%
2019/12/09	3	72.80	0	0.00	72.40	3	8,580	0.03%
2019/12/06	0	0.00	2	72.60	72.70	-2	8,628	-0.02%
2019/12/05	14.1	71.85	0	0.00	71.80	14.1	8,620	0.16%
2019/12/04	4	72.20	0	0.00	72.20	4	8,544	0.05%
2019/12/03	6	72.67	0	0.00	72.50	6	8,613	0.07%
2019/11/29	10	72.59	0	0.00	72.50	10	8,655	0.12%
2019/11/28	1	73.20	5	73.20	72.90	-4	8,568	-0.05%
2019/11/27	1.2	72.72	0	0.00	72.80	1.2	8,644	0.01%
2019/11/26	19	72.87	0	0.00	72.40	19	8,640	0.22%
2019/11/25	0	0.00	13	74.01	74.00	-13	8,255	-0.16%
2019/11/22	0.2	73.40	0	0.00	73.40	0.2	8,343	0.00%
2019/11/21	13	72.77	0	0.00	73.00	13	8,317	0.16%
2019/11/20	0	0.00	9	74.22	74.30	-9	8,168	-0.11%
2019/11/19	0	0.00	5	73.98	74.00	-5	8,261	-0.06%
2019/11/18	20	73.10	5	73.90	73.90	15	8,262	0.18%
2019/11/14	1	72.60	0.2	73.00	72.60	0.8	8,181	0.01%
2019/11/13	2	72.90	0	0.00	73.00	2	8,217	0.02%
2019/11/11	2	73.10	0	0.00	73.20	2	8,253	0.02%
2019/11/08	32	73.13	0	0.00	73.00	32	8,244	0.39%
2019/11/07	2	74.10	0	0.00	74.40	2	8,159	0.02%
2019/11/06	3	74.80	0	0.00	74.70	3	8,159	0.04%
2019/11/04	0.2	76.10	7	76.03	76.40	-6.8	8,183	-0.08%
2019/10/31	4	75.10	0	0.00	75.20	4	8,157	0.05%
2019/10/30	2	76.00	0	0.00	75.70	2	8,257	0.02%
2019/10/29	0.2	75.60	5	75.68	75.80	-4.8	8,253	-0.06%
2019/10/28	0.2	75.00	2	74.95	75.20	-1.8	8,192	-0.02%
2019/10/24	0	0.00	3	74.20	74.20	-3	8,193	-0.04%
2019/10/23	1	73.40	0	0.00	72.80	1	8,271	0.01%
2019/10/22	2	74.00	1	74.00	74.20	1	8,253	0.01%
2019/10/21	0	0.00	20.3	73.43	73.60	-20.3	8,189	-0.25%
2019/10/18	2	71.85	2	73.00	73.00	0	8,094	0.00%
2019/10/16	10	72.20	0	0.00	72.40	10	7,690	0.13%
2019/10/09	3	72.17	0	0.00	72.00	3	7,314	0.04%
2019/10/08	5	72.80	0	0.00	73.00	5	7,234	0.07%
2019/10/03	4	73.10	0	0.00	73.20	4	7,306	0.05%
2019/10/02	2	73.45	0	0.00	73.40	2	7,269	0.03%
2019/10/01	12	73.80	0	0.00	73.20	12	7,159	0.17%
2019/09/27	1	74.80	0	0.00	74.80	1	6,916	0.01%
2019/09/25	2	76.10	0	0.00	76.10	2	6,853	0.03%
2019/09/24	27	76.80	15.8	76.31	76.50	11.2	6,839	0.16%
2019/09/23	1	77.20	0	0.00	77.00	1	6,831	0.01%
2019/09/20	1	76.50	1	78.00	78.00	0	7,046	0.00%
2019/09/19	2	76.80	0	0.00	76.60	2	6,945	0.03%
2019/09/18	0	0.00	1	77.50	77.00	-1	6,949	-0.01%
2019/09/17	4	76.93	0	0.00	76.90	4	6,914	0.06%
2019/09/16	0	0.00	1.3	77.72	78.00	-1.3	7,000	-0.02%
2019/09/12	0	0.00	1	77.50	77.50	-1	7,031	-0.01%
2019/09/09	0	0.00	3	77.80	77.80	-3	7,091	-0.04%
2019/09/06	4	77.10	0	0.00	77.10	4	7,103	0.06%
2019/09/05	2	77.40	3	77.77	77.50	-1	7,089	-0.01%
2019/09/04	1	76.50	2	76.30	76.60	-1	7,011	-0.01%
2019/09/03	0	0.00	2	76.70	75.80	-2	7,048	-0.03%
2019/09/02	0	0.00	1	76.60	76.70	-1	7,076	-0.01%
2019/08/30	2	75.70	0	0.00	76.60	2	7,138	0.03%
2019/08/29	0.2	76.10	3	76.20	76.20	-2.8	7,080	-0.04%
2019/08/28	1	75.20	1	75.20	75.20	0	7,062	0.00%
2019/08/27	1	75.00	0	0.00	75.00	1	7,062	0.01%
2019/08/26	1	75.20	0	0.00	75.80	1	7,054	0.01%
2019/08/23	1	75.30	1	76.50	76.50	0	7,091	0.00%
2019/08/22	4	76.15	0	0.00	75.90	4	7,082	0.06%
2019/08/21	1	77.10	0	0.00	77.00	1	7,213	0.01%
2019/08/20	0	0.00	1	77.70	77.80	-1	7,230	-0.01%
2019/08/19	0.2	77.00	0	0.00	77.00	0.2	7,259	0.00%
2019/08/16	0	0.00	1	77.70	77.50	-1	7,320	-0.01%
2019/08/15	1	76.60	0	0.00	76.50	1	7,303	0.01%
2019/08/13	1	77.40	0	0.00	78.00	1	7,508	0.01%
2019/08/12	0	78.30	26	79.30	78.30	-26	7,620	-0.34%
2019/08/08	0	0.00	6	78.08	78.20	-6	7,654	-0.08%
2019/08/07	1	76.70	1	77.30	76.70	0	7,683	0.00%
2019/08/06	2	76.10	0	0.00	76.60	2	7,752	0.03%
2019/08/02	1	76.70	0	0.00	76.80	1	7,936	0.01%
2019/08/01	18	77.58	1	77.10	77.10	17	8,122	0.21%
2019/07/31	0.3	80.50	3	80.83	80.80	-2.7	8,315	-0.03%
2019/07/30	3.3	80.09	0	0.00	80.00	3.3	8,310	0.04%
2019/07/29	0	0.00	2	80.80	80.30	-2	8,328	-0.02%
2019/07/26	0.2	81.30	0	0.00	81.30	0.2	8,270	0.00%
2019/07/25	0	0.00	3	82.17	82.40	-3	8,296	-0.04%
2019/07/23	11	81.00	0	0.00	80.90	11	8,177	0.13%
2019/07/22	0.2	81.50	0	0.00	81.60	0.2	8,142	0.00%
2019/07/19	0	0.00	2	82.20	81.80	-2	8,237	-0.02%
2019/07/17	0.2	81.90	0	0.00	82.20	0.2	8,276	0.00%
2019/07/15	0.5	82.20	1	82.40	82.40	-0.6	8,197	-0.01%
2019/07/12	1.2	82.08	0	0.00	82.00	1.2	8,452	0.01%
2019/07/11	0.2	82.60	4	82.53	83.00	-3.8	8,537	-0.04%
2019/07/10	0.2	82.00	0	0.00	82.00	0.2	8,533	0.00%
2019/07/09	0	0.00	1	82.50	82.90	-1	8,517	-0.01%
2019/07/08	0.2	81.40	0	0.00	81.80	0.2	8,485	0.00%
2019/07/05	0.2	81.70	0	0.00	82.00	0.2	8,540	0.00%
2019/07/04	0.2	81.20	0	0.00	81.50	0.2	8,635	0.00%
2019/07/02	0.2	81.10	0	0.00	81.30	0.2	8,781	0.00%
2019/07/01	2.2	81.50	0.4	81.50	81.50	1.8	8,809	0.02%
2019/06/27	6.2	82.85	17	82.96	82.00	-10.8	8,822	-0.12%
2019/06/26	1	81.70	0	0.00	81.40	1	8,706	0.01%
2019/06/25	3.2	81.61	1	81.70	82.00	2.2	8,782	0.03%
2019/06/24	0.2	81.80	0	0.00	82.20	0.2	8,759	0.00%
2019/06/21	0.2	81.90	0.4	81.90	82.30	-0.2	8,729	0.00%
2019/06/20	0.2	81.50	7	81.89	81.80	-6.8	8,572	-0.08%
2019/06/19	0.2	80.80	2	80.90	81.20	-1.8	8,482	-0.02%
2019/06/18	0.3	80.30	1	80.50	80.40	-0.7	8,388	-0.01%
2019/06/17	0.3	79.90	0	0.00	79.90	0.3	8,359	0.00%
2019/06/14	0.2	80.60	1	80.90	80.60	-0.8	8,309	-0.01%
2019/06/13	0.2	81.30	5.2	81.79	81.80	-5	8,282	-0.06%
2019/06/12	0.3	80.00	0	0.00	80.30	0.3	8,476	0.00%
2019/06/11	7.3	80.57	0	0.00	80.60	7.3	8,470	0.09%
2019/06/10	0.2	81.50	10	81.85	82.00	-9.8	8,400	-0.12%
2019/06/06	0.2	80.80	0	0.00	81.20	0.2	8,367	0.00%
2019/06/05	0	0.00	2	81.20	81.50	-2	8,369	-0.02%
2019/06/04	0	0.00	1	81.00	80.90	-1	8,419	-0.01%
2019/06/03	0	0.00	1	80.90	80.90	-1	8,416	-0.01%
2019/05/29	1	80.80	0	0.00	81.00	1	8,305	0.01%
2019/05/28	0.2	81.00	0	0.00	81.40	0.2	8,343	0.00%
2019/05/27	1.2	80.33	17	80.77	80.90	-15.8	8,072	-0.20%
2019/05/24	0.2	79.60	1	80.90	80.00	-0.8	8,036	-0.01%
2019/05/23	0.2	79.70	1	80.20	80.00	-0.8	8,022	-0.01%
2019/05/22	1.2	79.47	1	80.50	79.50	0.2	7,974	0.00%
2019/05/21	0.5	81.00	12	81.13	81.40	-11.5	7,969	-0.14%
2019/05/20	0	0.00	16	79.91	80.00	-16	7,759	-0.21%
2019/05/17	1.4	78.11	26	78.75	78.80	-24.6	7,623	-0.32%
2019/05/16	2.2	77.14	0	0.00	76.80	2.2	7,462	0.03%
2019/05/15	1.2	78.00	3	77.77	77.70	-1.8	7,400	-0.02%
2019/05/14	0	0.00	7	77.97	78.20	-7	7,355	-0.10%
2019/05/13	0.2	77.50	0	0.00	77.70	0.2	7,265	0.00%
2019/05/10	0	0.00	10	77.29	77.30	-10	7,304	-0.14%
2019/05/09	2	75.55	5	76.50	76.50	-3	7,209	-0.04%
2019/05/08	1	76.00	19	76.35	76.40	-18	6,998	-0.26%
2019/05/07	0	0.00	11	73.55	74.00	-11	6,674	-0.16%
2019/05/06	4	72.28	4	73.03	73.10	0	6,655	0.00%
2019/05/03	1	73.30	2	73.60	73.80	-1	6,670	-0.01%
2019/05/02	0	0.00	1	73.60	73.70	-1	6,644	-0.02%
2019/04/30	0	0.00	3	73.27	73.40	-3	6,583	-0.05%
2019/04/29	0	0.00	10	72.61	72.80	-10	6,531	-0.15%
2019/04/23	1	71.70	1	72.10	72.00	0	6,639	0.00%
2019/04/22	1	71.80	0.1	71.90	71.70	0.9	6,641	0.01%
2019/04/19	2	71.60	2	71.80	71.60	0	6,728	0.00%
2019/04/18	28	71.61	0	0.00	71.10	28	6,837	0.41%
2019/04/17	9	72.96	0	0.00	72.80	9	6,668	0.13%
2019/04/16	0.2	73.60	2	73.75	73.60	-1.8	6,646	-0.03%
2019/04/15	0.2	73.60	0	0.00	73.60	0.2	6,720	0.00%
2019/04/12	1	72.80	4	73.30	73.50	-3	6,737	-0.04%
2019/04/11	11	72.67	0	0.00	72.40	11	6,777	0.16%
2019/04/10	3	73.50	0	0.00	73.50	3	6,728	0.04%
2019/04/09	0.2	73.90	0	0.00	73.90	0.2	6,685	0.00%
2019/04/08	15.2	73.78	11	74.11	74.10	4.2	6,719	0.06%
2019/04/02	0	0.00	2	75.00	75.10	-2	6,488	-0.03%
2019/04/01	0	0.00	1	75.10	75.00	-1	6,440	-0.02%
2019/03/29	0.2	74.50	0	0.00	74.80	0.2	6,332	0.00%
2019/03/28	0	0.00	21	73.82	74.60	-21	6,282	-0.33%
2019/03/27	0.4	74.70	1	74.80	74.70	-0.6	6,217	-0.01%
2019/03/26	0.2	74.50	0	0.00	74.80	0.2	6,255	0.00%
2019/03/25	0	0.00	2	74.15	74.20	-2	6,353	-0.03%
2019/03/21	1	73.50	0	0.00	73.50	1	6,447	0.02%
2019/03/19	0.3	73.50	0	0.00	73.50	0.3	6,575	0.00%
2019/03/18	1	73.20	2	73.60	73.60	-1	6,670	-0.01%
2019/03/15	0	0.00	7	73.56	73.30	-7	6,747	-0.10%
2019/03/13	3	72.00	0	0.00	71.90	3	6,936	0.04%
2019/03/12	1	72.50	1	73.20	72.50	0	7,151	0.00%
2019/03/11	0.2	72.50	0	0.00	72.50	0.2	7,397	0.00%
2019/03/08	1	72.30	0	0.00	71.70	1	7,493	0.01%
2019/03/07	0	0.00	1	73.40	73.10	-1	7,617	-0.01%
2019/03/05	1	72.50	0	0.00	72.60	1	7,799	0.01%
2019/03/04	11	72.86	3	72.80	72.50	8	7,915	0.10%
2019/02/27	0	0.00	4	74.93	75.00	-4	7,808	-0.05%
2019/02/26	0	0.00	1	74.60	74.50	-1	7,721	-0.01%
2019/02/25	5	74.10	2	74.50	74.40	3	7,709	0.04%
2019/02/22	0	0.00	2	74.95	75.00	-2	7,695	-0.03%
2019/02/21	0	0.00	5	74.12	74.20	-5	7,677	-0.07%
2019/02/19	0	0.00	1	73.70	73.60	-1	7,691	-0.01%
2019/02/15	2	72.80	1	73.30	72.70	1	7,775	0.01%
2019/02/13	3	72.77	0	0.00	72.70	3	7,936	0.04%
2019/02/12	0	0.00	14	73.91	73.90	-14	8,061	-0.17%
2019/02/11	0	0.00	2	73.25	72.50	-2	8,080	-0.02%
2019/01/29	1	72.50	1	72.40	72.50	0	7,840	0.00%
2019/01/28	1	72.40	0	0.00	72.50	1	7,804	0.01%
2019/01/25	1	72.40	1	73.40	73.30	0	7,823	0.00%
2019/01/24	0	0.00	0	72.40	72.40	0	7,854	0.00%
2019/01/23	2	72.70	2	73.40	72.50	0	7,897	0.00%
2019/01/21	1	72.00	0	0.00	72.80	1	8,055	0.01%
2019/01/18	2	72.10	0	0.00	72.10	2	8,113	0.02%
2019/01/17	0	0.00	5	72.66	72.90	-5	8,238	-0.06%
2019/01/16	0	0.00	6	72.80	73.00	-6	8,213	-0.07%
2019/01/15	0	0.00	3.1	72.10	72.10	-3.1	8,216	-0.04%
2019/01/14	0	0.00	3	71.53	71.30	-3	8,179	-0.04%
2019/01/11	0	0.00	2	71.10	71.10	-2	8,558	-0.02%
2019/01/10	6	70.32	0	0.00	70.50	6	8,521	0.07%
2019/01/09	1	71.70	8	71.71	72.10	-7	8,488	-0.08%
2019/01/07	2	69.90	8	70.15	70.40	-6	8,506	-0.07%
2019/01/04	1	67.70	0	0.00	67.90	1	8,526	0.01%
2019/01/03	5	67.46	4	67.80	67.50	1	8,857	0.01%
2019/01/02	2	68.40	0	0.00	68.30	2	8,859	0.02%
2018/12/28	0	0.00	3.7	69.80	69.80	-3.7	8,840	-0.04%
2018/12/27	0	0.00	1	69.20	69.20	-1	8,878	-0.01%
2018/12/26	0	0.00	3	68.73	68.60	-3	8,919	-0.03%
2018/12/25	6	68.12	3	68.33	68.00	3	8,937	0.03%
2018/12/24	1	69.00	1.9	69.29	69.00	-0.9	8,989	-0.01%
2018/12/21	1	69.80	1	70.10	69.40	0	9,085	0.00%
2018/12/20	0	0.00	1	69.60	69.70	-1	9,066	-0.01%
2018/12/17	2	69.40	1	69.90	69.80	1	9,153	0.01%
2018/12/14	2	69.05	0	0.00	68.90	2	9,168	0.02%
2018/12/13	4	70.10	7.1	70.40	70.30	-3.1	9,198	-0.03%
2018/12/12	0	0.00	2	69.95	69.40	-2	9,328	-0.02%
2018/12/11	2	68.95	2	69.20	68.90	0	9,238	0.00%
2018/12/10	4	68.18	0	0.00	68.20	4	9,215	0.04%
2018/12/07	3	68.47	4	68.75	68.90	-1	9,182	-0.01%
2018/12/06	13	67.43	5	67.90	67.40	8	9,138	0.09%
2018/12/05	24	70.15	4	70.20	69.30	20	8,783	0.23%
2018/12/04	19	71.34	0	0.00	70.70	19	8,601	0.22%
2018/12/03	1	72.40	10	72.90	73.30	-9	8,376	-0.11%
2018/11/30	1	72.30	0	0.00	72.20	1	8,302	0.01%
2018/11/29	2	72.85	0	0.00	72.20	2	8,140	0.02%
2018/11/28	4	72.50	4	72.90	72.80	0	8,033	0.00%
2018/11/27	25	72.64	22	72.58	72.60	3	7,925	0.04%
2018/11/26	5	74.14	1	75.20	74.10	4	7,855	0.05%
2018/11/23	2.2	73.80	0	0.00	73.80	2.2	7,877	0.03%
2018/11/22	1	74.30	1	73.90	73.90	0	8,018	0.00%
2018/11/20	3	75.70	3	75.90	75.10	0	8,168	0.00%
2018/11/19	4	75.25	10	75.64	76.20	-6	8,248	-0.07%
2018/11/16	3.3	74.23	10	74.69	74.80	-6.7	8,286	-0.08%
2018/11/15	6	73.58	4	73.75	73.60	2	8,294	0.02%
2018/11/14	2	73.80	2	74.60	74.30	0	8,292	0.00%
2018/11/13	2	73.80	13	73.61	75.00	-11	8,383	-0.13%
2018/11/12	6	72.13	5	72.46	72.40	1	8,445	0.01%
2018/11/09	33	72.90	21	72.51	72.10	12	8,458	0.14%
2018/11/08	5	75.24	3	75.17	75.00	2	8,402	0.02%
2018/11/07	4.2	75.60	2	76.10	76.00	2.2	8,567	0.03%
2018/11/06	7.3	75.49	9	75.80	75.90	-1.7	8,652	-0.02%
2018/11/05	1	75.10	2	75.75	76.30	-1	8,747	-0.01%
2018/11/02	12	74.66	8	74.86	75.60	4	8,925	0.04%
2018/10/31	1	74.40	8	74.20	74.90	-7	9,012	-0.08%
2018/10/30	11	74.70	2	74.75	74.80	9	8,941	0.10%
2018/10/29	3.2	76.76	4	76.55	76.70	-0.8	8,889	-0.01%
2018/10/26	2	74.60	1	74.90	75.80	1	9,243	0.01%
2018/10/25	3.4	74.24	8	74.60	75.00	-4.6	9,663	-0.05%
2018/10/24	2.4	73.35	3	73.83	73.10	-0.6	9,759	-0.01%
2018/10/23	1	72.70	0	0.00	72.80	1	9,786	0.01%
2018/10/19	3.2	74.43	11	74.29	74.90	-7.8	9,941	-0.08%
2018/10/18	2	73.50	0	0.00	72.70	2	9,671	0.02%
2018/10/17	0	0.00	3	73.90	73.50	-3	9,791	-0.03%
2018/10/16	2	73.10	3	73.23	73.30	-1	9,897	-0.01%
2018/10/15	12	71.12	3	71.70	72.80	9	10,024	0.09%
2018/10/12	2	71.10	3	71.57	72.90	-1	10,143	-0.01%
2018/10/11	4	70.45	0	0.00	70.20	4	10,213	0.04%
2018/10/09	2	75.45	0	0.00	75.30	2	10,031	0.02%
2018/10/08	7	75.00	1	75.40	75.50	6	9,986	0.06%
2018/10/05	5	75.24	4	75.75	75.30	1	10,038	0.01%
2018/10/04	13	75.88	0	0.00	75.40	13	10,035	0.13%
2018/10/03	0.2	78.30	0	0.00	78.30	0.2	9,971	0.00%
2018/10/02	10	77.72	0	0.00	77.50	10	10,059	0.10%
2018/10/01	4	79.05	2	80.00	78.90	2	10,077	0.02%
2018/09/28	2.2	79.50	0	0.00	79.70	2.2	10,191	0.02%
2018/09/27	2.2	78.94	2.3	79.73	79.30	-0.1	10,190	0.00%
2018/09/26	0.2	79.40	2	79.65	79.80	-1.8	10,150	-0.02%
2018/09/25	0	0.00	1	79.10	79.10	-1	10,151	-0.01%
2018/09/21	0	0.00	1	78.30	78.10	-1	10,161	-0.01%
2018/09/20	10	77.52	9	77.87	77.70	1	10,224	0.01%
2018/09/19	1	78.60	1	77.80	79.00	0	10,345	0.00%
2018/09/18	9	77.78	18.6	77.45	78.40	-9.6	10,325	-0.09%
2018/09/14	7	75.27	11	75.79	75.40	-4	10,237	-0.04%
2018/09/13	8	75.21	0	0.00	75.00	8	10,272	0.08%
2018/09/11	0	0.00	2	76.40	76.80	-2	10,489	-0.02%
2018/09/07	1	74.90	1	74.81	74.80	0	10,802	0.00%
2018/09/06	0	0.00	7	75.26	75.50	-7	10,853	-0.06%
2018/09/05	3	75.13	0	0.00	75.00	3	10,851	0.03%
2018/09/03	1	76.60	1	76.20	76.20	0	11,004	0.00%
2018/08/31	0.2	77.30	0	0.00	77.60	0.2	11,058	0.00%
2018/08/30	6	76.82	4	77.30	77.20	2	11,104	0.02%
2018/08/29	0	0.00	3	78.40	77.50	-3	11,127	-0.03%
2018/08/28	0	0.00	1	78.10	78.80	-1	11,063	-0.01%
2018/08/27	0.4	77.80	1	78.00	77.90	-0.6	11,070	-0.01%
2018/08/24	2	77.11	3	77.53	77.70	-1	11,041	-0.01%
2018/08/23	5.2	77.32	6	77.53	78.00	-0.8	11,455	-0.01%
2018/08/22	4.2	76.35	3	76.77	76.30	1.2	11,471	0.01%
2018/08/21	1.2	75.78	12	76.06	76.20	-10.8	11,432	-0.09%
2018/08/20	14	75.74	0	0.00	75.40	14	11,430	0.12%
2018/08/17	9	76.81	16.1	76.45	77.00	-7.1	11,345	-0.06%
2018/08/16	11	74.92	15	75.13	75.10	-4	11,234	-0.04%
2018/08/15	0	0.00	2	75.05	74.80	-2	11,184	-0.02%
2018/08/14	2.2	74.55	30	74.23	75.00	-27.8	11,099	-0.25%
2018/08/13	12	72.23	7	73.00	72.20	5	10,848	0.05%
2018/08/10	1	72.50	28	72.48	72.70	-27	10,821	-0.25%
2018/08/09	26	71.12	6	70.88	71.00	20	10,823	0.18%
2018/08/08	24	72.47	1.6	72.55	72.20	22.4	10,669	0.21%
2018/08/07	7	73.80	4	74.45	73.40	3	10,574	0.03%
2018/08/06	5	74.50	0	0.00	74.20	5	10,651	0.05%
2018/08/03	2	74.30	0	0.00	74.60	2	10,654	0.02%
2018/08/02	29	73.57	28.4	73.93	73.90	0.6	10,622	0.01%
2018/08/01	29.4	78.52	14	78.74	78.80	15.4	10,327	0.15%
2018/07/31	14.2	80.30	6	80.75	80.80	8.2	9,869	0.08%
2018/07/30	7	81.23	18	81.33	80.70	-11	9,626	-0.11%
2018/07/27	13.2	80.35	23.8	80.56	80.70	-10.6	9,671	-0.11%
2018/07/26	28	80.59	6	81.17	80.70	22	9,687	0.23%
2018/07/25	17	80.28	26	80.12	79.80	-9	9,643	-0.09%
2018/07/24	5.2	80.22	0	0.00	80.60	5.2	9,599	0.05%
2018/07/23	2	80.20	0	80.20	80.10	2	9,604	0.02%
2018/07/20	3	81.17	0	0.00	80.80	3	9,485	0.03%
2018/07/19	6.2	81.95	0	0.00	82.10	6.2	9,348	0.07%
2018/07/18	3	80.40	13.7	82.47	82.40	-10.7	9,169	-0.12%
2018/07/17	0	0.00	11	79.24	79.40	-11	9,023	-0.12%
2018/07/16	8	79.13	0.7	79.00	79.00	7.3	8,879	0.08%
2018/07/13	3	79.10	1	79.20	79.30	2	9,008	0.02%
2018/07/12	3	79.43	0	0.00	79.50	3	8,978	0.03%
2018/07/11	0	0.00	0.5	80.00	80.10	-0.5	8,966	-0.01%
2018/07/10	0	0.00	4	79.48	79.70	-4	8,954	-0.04%
2018/07/09	14.2	78.52	4	78.80	78.80	10.2	8,941	0.11%
2018/07/06	3	76.80	3	77.60	78.00	0	8,920	0.00%
2018/07/05	2.2	76.90	10	76.70	77.00	-7.8	8,843	-0.09%
2018/07/04	0.2	77.00	1	77.90	77.10	-0.8	8,909	-0.01%
2018/07/03	0	0.00	1	77.40	76.60	-1	9,030	-0.01%
2018/07/02	0.2	76.90	2	77.45	76.90	-1.8	9,038	-0.02%
2018/06/29	1.2	75.37	1	75.70	77.40	0.2	8,951	0.00%
2018/06/28	16	75.43	0	0.00	75.00	16	8,740	0.18%
2018/06/27	0.2	77.10	13	77.18	77.50	-12.8	8,633	-0.15%
2018/06/26	0.4	76.70	3	76.90	76.80	-2.6	8,778	-0.03%
2018/06/25	0.2	76.50	1.9	76.60	76.70	-1.7	8,757	-0.02%
2018/06/22	0.2	76.60	0	0.00	76.70	0.2	8,737	0.00%
2018/06/21	4	76.75	0	0.00	77.00	4	8,671	0.05%
2018/06/20	0.2	75.50	6	75.40	75.90	-5.8	8,608	-0.07%
2018/06/19	0.4	74.20	1	73.20	74.30	-0.6	8,494	-0.01%
2018/06/15	7	72.43	4	72.90	74.20	3	8,339	0.04%
2018/06/14	8	72.76	0	0.00	72.50	8	8,197	0.10%
2018/06/13	5	73.78	1	74.00	73.70	4	8,096	0.05%
2018/06/12	5	73.22	1	74.50	74.50	4	8,297	0.05%
2018/06/11	22	74.11	0.1	74.00	74.00	21.9	8,149	0.27%
2018/06/08	4.2	74.95	1	75.10	75.00	3.2	8,118	0.04%
2018/06/07	1	75.40	2	75.60	75.50	-1	8,083	-0.01%
2018/06/06	42.2	75.81	1	75.40	75.90	41.2	8,015	0.51%
2018/06/05	1.2	74.97	2	75.05	75.00	-0.8	7,905	-0.01%
2018/06/04	0.6	74.70	1	74.80	75.10	-0.4	7,823	-0.01%
2018/06/01	0.4	73.60	12.2	73.49	74.00	-11.8	7,771	-0.15%
2018/05/31	0	0.00	1	73.10	73.10	-1	7,715	-0.01%
2018/05/30	23	72.31	0	0.00	71.90	23	7,255	0.32%
2018/05/29	1	73.50	15	73.45	73.50	-14	7,169	-0.20%
2018/05/28	0	0.00	2	73.30	73.30	-2	7,275	-0.03%
2018/05/25	0.2	72.10	4.7	72.35	72.40	-4.5	7,326	-0.06%
2018/05/24	0.2	72.00	0	0.00	72.10	0.2	7,407	0.00%
2018/05/23	1.2	72.23	10	72.50	72.00	-8.8	7,462	-0.12%
2018/05/22	0	0.00	5	72.00	71.80	-5	7,577	-0.07%
2018/05/21	0.2	71.50	2	71.75	71.70	-1.8	7,680	-0.02%
2018/05/17	32	71.25	4	71.50	70.70	28	7,763	0.36%
2018/05/16	0	0.00	2	72.40	72.50	-2	7,682	-0.03%
2018/05/15	1.2	72.00	25	72.33	72.00	-23.8	7,739	-0.31%
2018/05/14	0	0.00	32.3	71.50	72.00	-32.3	7,863	-0.41%
2018/05/10	7	69.53	32	69.90	70.30	-25	7,845	-0.32%
2018/05/09	37	69.17	4	69.45	68.90	33	7,879	0.42%
2018/05/08	1	70.00	27.9	69.99	69.80	-26.9	7,891	-0.34%
2018/05/07	20	69.90	1	70.30	70.20	19	7,915	0.24%
2018/05/04	15	68.50	46	70.01	70.00	-31	7,973	-0.39%
2018/05/03	31	68.91	0	0.00	68.80	31	7,870	0.39%
2018/05/02	21	70.30	0	0.00	70.50	21	7,820	0.27%
2018/04/30	0	0.00	3	70.83	71.60	-3	7,809	-0.04%
2018/04/27	6	70.02	2	70.40	70.30	4	7,737	0.05%
2018/04/25	2	69.75	0	0.00	69.60	2	7,655	0.03%
2018/04/24	0	0.00	20	70.70	70.30	-20	7,708	-0.26%
2018/04/23	3	70.47	0	0.00	70.30	3	7,687	0.04%
2018/04/20	29	71.78	1	73.00	71.40	28	7,638	0.37%
2018/04/19	1	71.20	29	73.04	73.40	-28	7,621	-0.37%
2018/04/18	0.2	71.00	30	70.97	71.20	-29.8	7,510	-0.40%
2018/04/17	0.4	70.50	20	70.40	70.50	-19.6	7,504	-0.26%
2018/04/13	0.2	70.50	1	70.70	70.70	-0.8	7,478	-0.01%
2018/04/12	6	70.72	5	70.30	70.80	1	7,451	0.01%
2018/04/11	0.2	70.30	0	0.00	70.70	0.2	7,486	0.00%
2018/04/10	4	69.80	7	70.29	70.60	-3	7,510	-0.04%
2018/04/09	0.2	70.00	18	70.01	70.20	-17.8	7,479	-0.24%
2018/04/03	6	68.65	0	0.00	68.20	6	7,388	0.08%
2018/04/02	0.2	69.40	0	0.00	69.40	0.2	7,306	0.00%
2018/03/31	0	0.00	2	69.10	69.00	-2	7,344	-0.03%
2018/03/30	2	68.75	1	69.00	68.50	1	7,340	0.01%
2018/03/29	41	69.15	1.4	69.14	68.30	39.6	7,251	0.55%
2018/03/28	0.2	67.90	0	0.00	68.00	0.2	6,986	0.00%
2018/03/27	0.2	68.00	11	68.49	68.20	-10.8	6,964	-0.16%
2018/03/26	14.2	67.49	4	68.00	68.00	10.2	6,932	0.15%
2018/03/23	12	67.50	8	67.80	68.00	4	6,896	0.06%
2018/03/22	11.3	68.22	11	68.44	68.60	0.3	6,911	0.00%
2018/03/21	10.3	68.11	16	68.65	68.80	-5.7	6,880	-0.08%
2018/03/20	11	68.45	2	69.20	68.10	9	6,966	0.13%
2018/03/19	5	68.82	5	69.16	69.30	0	7,077	0.00%
2018/03/16	1	68.20	0	0.00	70.10	1	7,162	0.01%
2018/03/15	0.2	69.00	0	0.00	69.00	0.2	6,931	0.00%
2018/03/14	4.2	68.81	5	69.30	69.30	-0.8	6,984	-0.01%
2018/03/13	1.2	68.90	1	69.30	69.80	0.2	7,111	0.00%
2018/03/12	0.3	69.20	7	69.40	69.60	-6.7	7,219	-0.09%
2018/03/09	2	68.30	2	68.20	68.20	0	7,288	0.00%
2018/03/08	2.2	68.55	1	68.70	68.50	1.2	7,431	0.02%
2018/03/07	8	68.20	17	68.51	69.00	-9	7,521	-0.12%
2018/03/06	15.3	67.62	10.7	67.69	67.50	4.6	7,605	0.06%
2018/03/05	5	68.20	2	67.80	67.80	3	7,800	0.04%
2018/03/02	2.4	68.53	1	69.00	68.70	1.4	7,774	0.02%
2018/03/01	1.2	68.02	3	69.10	69.30	-1.8	7,764	-0.02%
2018/02/27	0	0.00	2	68.80	69.00	-2	7,622	-0.03%
2018/02/26	3.2	68.89	6	68.83	68.40	-2.8	7,534	-0.04%
2018/02/23	2	66.45	0	0.00	66.80	2	7,433	0.03%
2018/02/22	6	66.80	0	0.00	66.80	6	7,451	0.08%
2018/02/21	0	0.00	51	67.99	69.20	-51	7,295	-0.70%
2018/02/12	2	65.30	0	0.00	65.50	2	7,187	0.03%
2018/02/08	0.2	66.60	0	0.00	66.60	0.2	7,185	0.00%
2018/02/06	51	65.79	1	65.60	65.70	50	7,196	0.69%
2018/02/05	11	68.20	0	0.00	68.30	11	7,049	0.16%
2018/02/02	8.5	69.04	20	68.55	69.00	-11.5	7,021	-0.16%
2018/02/01	0	0.00	15	70.30	70.30	-15	7,054	-0.21%
2018/01/31	0	0.00	14	69.90	70.00	-14	7,035	-0.20%
2018/01/30	0	0.00	5	69.30	69.40	-5	6,983	-0.07%
2018/01/26	4	67.63	0	0.00	67.50	4	6,901	0.06%
2018/01/25	11	68.50	1	68.80	68.70	10	6,905	0.14%
2018/01/24	0	0.00	0.1	68.00	68.40	-0.1	6,847	0.00%
2018/01/22	0	0.00	10.1	69.64	69.90	-10.1	6,832	-0.15%
2018/01/19	0	0.00	6.1	68.97	69.20	-6.1	6,813	-0.09%
2018/01/15	0	0.00	5.8	68.49	68.70	-5.8	6,735	-0.09%
2018/01/12	0	0.00	5	67.80	68.10	-5	6,741	-0.07%
2018/01/10	0	0.00	3	67.30	67.60	-3	6,729	-0.04%
2018/01/09	0	0.00	2	67.50	67.60	-2	6,848	-0.03%
2018/01/08	0	0.00	4	67.50	67.90	-4	6,822	-0.06%
2018/01/05	0	0.00	1	67.00	67.30	-1	6,869	-0.01%
2018/01/03	2	67.25	7	67.44	67.50	-5	6,992	-0.07%
2018/01/02	0	0.00	16	66.94	67.20	-16	6,938	-0.23%