統一 (1216)-新光-高雄券商分點個股進出

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
85.5
漲跌
▼0.5
漲幅
-0.58%
成交量
9,761張
產業
上市食品類股
1448人加入追蹤

立即追蹤
本地時間:13:30

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－新光-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-高雄券商分點個股進出
新光-高雄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
2024/11/21	4	85.03	3.6	85.28	85.50	0.4	8,138	0.00%
2024/11/20	5.8	85.01	4.4	85.06	86.00	1.4	8,085	0.02%
2024/11/19	3.6	83.86	4.1	84.00	84.70	-0.5	8,023	-0.01%
2024/11/18	9.3	85.12	5.7	84.96	84.90	3.7	7,985	0.05%
2024/11/15	0.1	86.44	4.5	85.88	85.90	-4.4	7,923	-0.06%
2024/11/14	0.3	86.62	0	0.00	86.00	0.3	7,938	0.00%
2024/11/13	4.9	85.97	3.4	86.02	86.90	1.5	7,917	0.02%
2024/11/12	3.7	86.06	1.8	86.13	86.00	1.9	7,933	0.02%
2024/11/11	2.9	86.64	3.1	86.27	87.00	-0.2	7,895	0.00%
2024/11/08	6.1	87.27	1.3	87.52	87.30	4.8	7,937	0.06%
2024/11/07	8.1	88.58	0	0.00	88.20	8.1	8,051	0.10%
2024/11/06	2.4	89.04	1	88.70	88.70	1.4	8,254	0.02%
2024/11/05	1	89.60	4	89.90	90.20	-3	8,351	-0.04%
2024/11/04	3.1	87.52	2	88.00	88.70	1.1	8,576	0.01%
2024/11/01	6	87.24	11.9	88.79	88.60	-5.9	8,849	-0.07%
2024/10/30	2.9	89.96	3	89.97	89.70	-0.1	8,919	0.00%
2024/10/29	2.1	88.94	1.1	89.02	89.10	1	9,450	0.01%
2024/10/28	4.5	89.99	2	89.51	89.80	2.5	9,556	0.03%
2024/10/25	1	88.91	1.5	89.27	88.90	-0.5	9,644	0.00%
2024/10/24	1.5	89.67	3.3	89.50	89.80	-1.8	9,836	-0.02%
2024/10/23	1	88.10	0	0.00	88.10	1	10,033	0.01%
2024/10/22	1.3	88.22	1.6	88.65	88.80	-0.3	10,157	0.00%
2024/10/21	1.7	89.53	3.5	89.59	89.50	-1.8	10,330	-0.02%
2024/10/18	1.1	89.78	3	89.93	89.70	-2	10,465	-0.02%
2024/10/17	1.9	88.63	4.1	88.69	89.70	-2.2	10,603	-0.02%
2024/10/16	3.7	87.72	3	88.40	88.30	0.7	10,667	0.01%
2024/10/15	1	88.70	1	88.70	88.50	0	10,677	0.00%
2024/10/14	0	87.10	0	87.15	88.00	0	10,619	0.00%
2024/10/11	4	87.38	5.3	87.77	86.60	-1.2	10,663	-0.01%
2024/10/09	2.2	87.12	2	87.50	87.70	0.1	10,672	0.00%
2024/10/08	2.4	86.86	1.3	86.65	87.30	1.1	10,694	0.01%
2024/10/07	4.4	87.27	2.1	86.94	87.20	2.2	10,707	0.02%
2024/10/04	2.2	87.92	16.1	87.44	87.10	-13.9	10,672	-0.13%
2024/10/01	3.1	86.84	2.2	87.35	89.00	0.9	10,566	0.01%
2024/09/30	1	88.40	0	0.00	87.20	1	10,614	0.01%
2024/09/27	2.1	88.61	3.1	88.89	88.70	-0.9	10,570	-0.01%
2024/09/26	0	0.00	0.1	89.72	89.60	-0.1	10,581	0.00%
2024/09/25	0	0.00	4	89.33	89.70	-4	10,519	-0.04%
2024/09/24	0	0.00	0	89.10	89.50	0	10,548	0.00%
2024/09/23	0.1	87.90	2	87.90	87.90	-2	10,608	-0.02%
2024/09/20	0	88.30	0	0.00	88.10	0	10,637	0.00%
2024/09/19	1	87.57	2.5	87.08	87.80	-1.4	10,635	-0.01%
2024/09/18	4	86.68	3	86.33	86.80	1	10,662	0.01%
2024/09/16	1.4	86.28	0.5	86.40	86.50	0.8	10,711	0.01%
2024/09/13	1.7	87.05	1.1	87.21	87.20	0.6	10,748	0.01%
2024/09/12	2.2	86.66	2.3	87.00	87.50	-0.1	10,792	0.00%
2024/09/11	1.4	86.82	3	87.37	86.10	-1.6	10,756	-0.01%
2024/09/10	7.7	85.89	12.2	86.09	87.00	-4.6	10,686	-0.04%
2024/09/09	2	83.10	3	83.63	84.00	-1	10,586	-0.01%
2024/09/06	2.9	83.46	7.5	83.22	83.60	-4.6	10,541	-0.04%
2024/09/05	1	82.40	1.3	82.42	82.10	-0.3	10,501	0.00%
2024/09/04	3.2	81.38	1	82.40	81.70	2.2	10,532	0.02%
2024/09/03	0	82.40	1.2	82.46	83.10	-1.1	10,416	-0.01%
2024/09/02	3.5	81.95	2.2	82.20	82.40	1.3	10,464	0.01%
2024/08/30	1.1	82.04	5	82.44	82.60	-3.9	10,527	-0.04%
2024/08/29	1.6	82.97	1.5	83.33	82.20	0.1	10,429	0.00%
2024/08/28	6.7	82.55	2.1	82.41	82.80	4.6	10,508	0.04%
2024/08/27	5.1	82.71	3.2	82.65	83.40	1.9	10,908	0.02%
2024/08/26	2.1	81.31	3.4	81.52	81.50	-1.4	10,873	-0.01%
2024/08/23	0.1	81.73	0.3	81.60	81.80	-0.2	11,000	0.00%
2024/08/22	3.4	81.60	2.6	81.59	82.00	0.7	11,090	0.01%
2024/08/21	1.6	81.14	1.1	81.29	81.70	0.5	11,155	0.00%
2024/08/20	1.1	80.18	1.3	80.53	80.60	-0.2	11,224	0.00%
2024/08/19	5.1	80.68	2.1	80.58	80.50	3	11,392	0.03%
2024/08/16	2.1	81.32	8.3	81.49	81.20	-6.1	11,617	-0.05%
2024/08/15	6.4	82.36	7.4	82.02	81.00	-1	11,742	-0.01%
2024/08/14	9.4	82.75	4.9	82.87	82.70	4.5	11,978	0.04%
2024/08/13	5.5	82.09	4.2	82.36	82.70	1.3	12,062	0.01%
2024/08/12	8.2	81.82	7.5	81.50	82.00	0.7	12,200	0.01%
2024/08/09	8.1	81.29	22.5	81.49	81.80	-14.5	12,239	-0.12%
2024/08/08	8.9	79.25	5.1	79.32	79.20	3.8	12,176	0.03%
2024/08/07	19.6	78.13	7	78.36	78.30	12.6	12,031	0.10%
2024/08/06	4.8	78.24	6.7	78.07	78.90	-1.9	11,970	-0.02%
2024/08/05	5.7	76.76	18.5	76.27	77.20	-12.8	11,725	-0.11%
2024/08/02	12.9	78.90	4	79.10	79.20	8.9	11,447	0.08%
2024/08/01	21.2	79.10	11.2	79.41	79.90	10	11,333	0.09%
2024/07/31	12	85.14	7.1	85.42	83.90	4.9	10,828	0.05%
2024/07/30	9	84.51	4.8	85.41	85.70	4.1	10,797	0.04%
2024/07/29	8.9	86.87	6.6	86.14	86.40	2.2	10,805	0.02%
2024/07/26	16.8	88.39	18.8	87.76	87.20	-2	10,701	-0.02%
2024/07/23	8.1	89.39	7.1	88.86	88.50	1	10,497	0.01%
2024/07/22	8.4	86.94	7.6	87.19	88.30	0.8	10,388	0.01%
2024/07/19	9.9	86.61	8.8	86.40	86.90	1.1	10,257	0.01%
2024/07/18	5.5	86.69	8.6	86.49	87.40	-3.1	10,173	-0.03%
2024/07/17	5.3	84.61	4	84.40	84.80	1.3	10,018	0.01%
2024/07/16	16.2	85.25	11.3	85.36	84.90	4.8	10,060	0.05%
2024/07/15	4	86.29	6.8	86.14	86.50	-2.8	10,004	-0.03%
2024/07/12	7.2	85.74	5	86.08	85.70	2.2	10,081	0.02%
2024/07/11	3.1	85.21	3	85.46	85.50	0.1	10,092	0.00%
2024/07/10	6	84.67	8.4	84.77	84.70	-2.4	10,177	-0.02%
2024/07/09	3.5	84.49	4.1	84.62	84.70	-0.5	10,149	-0.01%
2024/07/08	2.1	83.60	2.2	83.83	83.70	-0.2	10,145	0.00%
2024/07/05	5.2	84.34	5	84.72	84.20	0.2	10,134	0.00%
2024/07/04	5.3	83.02	11.6	83.48	84.20	-6.3	10,123	-0.06%
2024/07/03	8.3	82.28	9.8	82.48	82.00	-1.4	10,051	-0.01%
2024/07/02	3	81.23	5	81.78	82.00	-2	9,987	-0.02%
2024/07/01	2.1	81.30	1.8	81.38	81.50	0.3	9,972	0.00%
2024/06/28	4.9	81.66	4	82.03	81.30	0.9	10,046	0.01%
2024/06/27	11.6	81.35	5.1	81.54	81.90	6.5	9,992	0.07%
2024/06/26	4.3	82.43	3.7	82.36	82.70	0.6	10,280	0.01%
2024/06/25	7.8	82.50	7.8	82.91	83.20	0	10,454	0.00%
2024/06/24	4.8	81.58	11	82.34	82.90	-6.3	10,533	-0.06%
2024/06/21	3.8	81.29	6.4	81.37	81.50	-2.6	10,611	-0.02%
2024/06/20	11.2	81.06	3.3	80.93	81.00	7.9	10,490	0.07%
2024/06/19	7.5	81.36	11.4	81.88	82.10	-3.9	10,515	-0.04%
2024/06/18	5.9	81.28	10.1	81.67	81.50	-4.2	10,546	-0.04%
2024/06/17	1.9	81.39	4.9	81.70	81.70	-3	10,575	-0.03%
2024/06/14	2.7	81.55	3.1	81.60	81.70	-0.4	10,802	0.00%
2024/06/13	6.8	80.41	14	80.69	80.90	-7.2	10,821	-0.07%
2024/06/12	0.7	79.40	5.3	80.12	80.30	-4.6	10,939	-0.04%
2024/06/11	5.4	79.07	1.7	78.92	79.00	3.7	11,035	0.03%
2024/06/07	1.3	79.65	3	80.00	80.30	-1.7	11,132	-0.02%
2024/06/06	3.1	79.72	3	80.07	80.30	0.1	11,099	0.00%
2024/06/05	5.9	79.38	7.7	79.41	79.50	-1.8	11,084	-0.02%
2024/06/04	3.7	79.23	4.6	79.45	79.30	-0.8	11,093	-0.01%
2024/06/03	3.4	79.34	14	79.77	80.10	-10.6	11,038	-0.10%
2024/05/31	9.3	78.70	10.1	79.08	80.00	-0.8	10,861	-0.01%
2024/05/30	5.9	77.10	10.1	77.28	77.00	-4.2	10,393	-0.04%
2024/05/29	22.2	77.24	9.1	77.68	76.80	13.2	10,283	0.13%
2024/05/28	6.1	78.76	1.9	78.59	78.50	4.2	10,125	0.04%
2024/05/27	4	79.81	5.1	79.96	79.60	-1.1	10,132	-0.01%
2024/05/24	6.2	79.85	3.6	80.31	79.10	2.6	10,063	0.03%
2024/05/23	6.7	80.51	17.6	81.05	80.80	-11	9,950	-0.11%
2024/05/22	5.2	79.66	8.4	79.88	80.30	-3.2	9,702	-0.03%
2024/05/21	5.2	78.96	6.4	79.18	79.20	-1.1	9,454	-0.01%
2024/05/20	9.4	77.33	11.2	77.91	77.90	-1.9	9,315	-0.02%
2024/05/17	4.1	79.32	5.3	79.69	79.20	-1.2	9,181	-0.01%
2024/05/16	2.1	79.83	3.2	79.96	79.80	-1.2	9,061	-0.01%
2024/05/15	2.3	78.73	2.2	79.05	79.10	0.1	8,900	0.00%
2024/05/14	5	78.20	4.9	78.44	78.30	0.1	8,901	0.00%
2024/05/13	4.7	77.64	6	77.84	78.20	-1.3	8,820	-0.01%
2024/05/10	0.2	76.81	14	77.09	77.20	-13.8	8,746	-0.16%
2024/05/09	7.2	76.24	0.7	76.50	76.30	6.5	8,749	0.07%
2024/05/08	2.2	76.52	3	76.93	77.00	-0.8	8,756	-0.01%
2024/05/07	10.3	76.68	2.7	76.99	77.00	7.6	8,714	0.09%
2024/05/06	2.7	77.53	12.6	77.58	77.60	-10	8,597	-0.12%
2024/05/03	2.1	76.00	1	77.00	76.00	1.1	8,524	0.01%
2024/05/02	3.3	75.94	9	76.08	76.00	-5.7	8,392	-0.07%
2024/04/30	4.7	76.74	4.2	77.26	76.50	0.5	8,273	0.01%
2024/04/29	0.6	77.12	2.3	77.37	77.30	-1.6	8,185	-0.02%
2024/04/26	1	75.80	1.7	76.55	76.50	-0.7	8,153	-0.01%
2024/04/25	7.1	76.14	4.2	76.35	76.10	2.9	8,136	0.04%
2024/04/24	19.8	77.20	8.9	77.38	77.00	10.9	8,129	0.13%
2024/04/23	8.7	78.26	4.5	78.47	78.40	4.2	8,145	0.05%
2024/04/22	11.3	78.33	35.6	77.76	78.90	-24.3	8,194	-0.30%
2024/04/19	15.3	75.64	3.1	75.90	76.00	12.2	8,027	0.15%
2024/04/18	1.1	75.27	30	76.95	76.80	-28.9	7,919	-0.36%
2024/04/17	3	75.10	4.7	75.72	75.40	-1.7	7,794	-0.02%
2024/04/16	30.2	74.90	5.5	74.84	74.50	24.7	7,721	0.32%
2024/04/15	1.2	76.27	2	76.70	76.70	-0.8	7,585	-0.01%
2024/04/12	2.1	75.90	4	76.35	76.80	-1.9	7,557	-0.03%
2024/04/11	1	76.30	2	76.55	76.40	-1	7,539	-0.01%
2024/04/10	1	76.20	1	76.60	76.40	0	7,514	0.00%
2024/04/09	0	0.00	2.6	76.33	76.50	-2.6	7,588	-0.03%
2024/04/08	0.1	75.52	0	0.00	75.40	0.1	7,599	0.00%
2024/04/03	2	75.45	3	75.57	75.30	-1	7,607	-0.01%
2024/04/02	2.1	75.76	1	75.50	75.50	1.1	7,597	0.01%
2024/04/01	9.1	76.58	1	76.50	76.50	8.1	7,563	0.11%
2024/03/29	2	76.50	12.7	77.14	77.50	-10.7	7,519	-0.14%
2024/03/28	15.4	75.83	17	76.51	76.40	-1.7	7,096	-0.02%
2024/03/27	1.1	75.32	1.5	75.70	76.60	-0.4	6,992	-0.01%
2024/03/26	10.2	74.87	1	75.50	75.50	9.2	6,918	0.13%
2024/03/25	1.1	75.02	0	0.00	75.60	1.1	6,859	0.02%
2024/03/22	25.4	75.31	2	75.25	75.40	23.4	6,981	0.34%
2024/03/20	0	0.00	1	76.49	76.50	-1	6,966	-0.01%
2024/03/19	0	76.10	0	75.90	75.90	0	6,922	0.00%
2024/03/18	5.6	76.78	4.5	77.28	76.30	1.1	6,714	0.02%
2024/03/15	2	77.40	6.8	77.45	77.50	-4.8	6,672	-0.07%
2024/03/14	1.2	77.41	2	77.80	77.80	-0.9	6,534	-0.01%
2024/03/13	3	77.11	21	77.51	78.00	-18	6,418	-0.28%
2024/03/12	5.1	76.57	1	76.40	76.60	4.1	6,247	0.07%
2024/03/11	2	76.05	13.7	76.53	76.60	-11.6	6,271	-0.19%
2024/03/08	2.5	75.52	6.4	75.69	75.70	-3.9	6,321	-0.06%
2024/03/07	8.3	76.62	11.5	76.51	76.80	-3.2	6,384	-0.05%
2024/03/06	1.9	75.89	3.2	76.07	76.50	-1.3	6,581	-0.02%
2024/03/05	1	75.90	1	75.90	75.90	0	7,147	0.00%
2024/03/04	11.2	75.93	2	75.90	76.20	9.2	7,450	0.12%
2024/03/01	2.2	75.75	0	0.00	75.80	2.2	7,808	0.03%
2024/02/29	1.1	75.10	6	76.00	76.70	-4.9	8,155	-0.06%
2024/02/27	2.2	75.12	1	75.40	75.30	1.2	8,418	0.01%
2024/02/26	3	75.37	0	0.00	75.50	3	8,675	0.03%
2024/02/23	3	75.80	4.6	75.86	75.80	-1.6	8,895	-0.02%
2024/02/22	5	76.01	2	76.00	76.50	3	9,088	0.03%
2024/02/21	4.5	75.67	6.1	76.14	76.80	-1.6	9,110	-0.02%
2024/02/20	1.3	75.67	9.2	75.52	76.10	-7.9	9,087	-0.09%
2024/02/19	2.6	73.67	2	74.15	74.60	0.6	9,015	0.01%
2024/02/16	1.2	73.38	1	73.30	73.50	0.2	9,046	0.00%
2024/02/15	1.3	73.42	6.1	74.64	73.50	-4.9	9,041	-0.05%
2024/02/05	2.2	72.53	4	73.05	73.10	-1.8	8,949	-0.02%
2024/02/02	2.2	72.90	0.1	72.90	73.10	2	8,919	0.02%
2024/02/01	0.2	73.05	23.5	73.25	73.50	-23.3	8,933	-0.26%
2024/01/31	0	72.30	1	72.00	72.40	-1	8,912	-0.01%
2024/01/30	1.1	71.69	0	71.90	71.50	1	8,934	0.01%
2024/01/29	1	71.50	0	0.00	71.50	1	8,972	0.01%
2024/01/26	1.1	71.42	2	71.50	71.50	-0.9	9,043	-0.01%
2024/01/25	0.4	71.41	3.9	71.58	71.70	-3.5	9,119	-0.04%
2024/01/24	1.3	71.35	1.1	71.51	71.30	0.2	9,171	0.00%
2024/01/23	0.2	71.14	1	71.10	71.50	-0.8	9,322	-0.01%
2024/01/22	8.6	70.85	5.2	70.83	70.60	3.4	9,409	0.04%
2024/01/19	2.4	70.72	3	71.03	71.50	-0.6	9,462	-0.01%
2024/01/18	2.3	70.87	8	71.00	71.10	-5.7	9,563	-0.06%
2024/01/17	3.3	70.68	1.2	71.09	70.30	2.2	9,538	0.02%
2024/01/16	5.5	71.33	2	71.50	71.20	3.5	9,473	0.04%
2024/01/15	3.3	72.10	1	72.20	72.20	2.3	9,425	0.02%
2024/01/12	3.2	72.30	2.5	72.52	72.60	0.7	9,509	0.01%
2024/01/11	3.2	72.36	0	0.00	72.30	3.2	9,501	0.03%
2024/01/10	2.2	72.41	2.8	72.49	72.50	-0.6	9,654	-0.01%
2024/01/09	2.3	72.69	0	0.00	72.50	2.3	9,689	0.02%
2024/01/08	5.6	72.78	4	73.25	73.00	1.6	9,705	0.02%
2024/01/05	2	72.70	0	0.00	72.80	2	9,760	0.02%
2024/01/04	4.3	72.43	1	72.50	72.50	3.3	9,797	0.03%
2024/01/03	26.9	72.70	3.1	72.84	73.00	23.8	9,946	0.24%
2024/01/02	6.4	73.64	2.4	73.99	74.10	4	9,885	0.04%
2023/12/29	0	73.90	1	74.20	74.50	-1	9,925	-0.01%
2023/12/28	4.9	73.82	2	73.90	74.20	2.9	10,055	0.03%
2023/12/27	0	0.00	3	73.67	73.90	-3	10,022	-0.03%
2023/12/26	2	73.30	2	73.55	73.50	0	9,984	0.00%
2023/12/25	1	73.10	0	0.00	73.40	1	10,015	0.01%
2023/12/22	2.2	73.27	4.9	73.52	73.10	-2.7	10,040	-0.03%
2023/12/21	3	73.83	6.4	73.81	73.70	-3.4	9,932	-0.03%
2023/12/20	1	74.10	2.1	74.15	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	74.40	74.20	-1	9,653	-0.01%
2023/12/15	1	74.29	2.2	74.36	73.70	-1.2	9,564	-0.01%
2023/12/14	1.9	73.49	5.5	74.04	73.80	-3.6	9,411	-0.04%
2023/12/13	2.3	73.34	2	73.25	73.20	0.3	9,325	0.00%
2023/12/12	3.1	74.32	2.5	74.49	74.00	0.6	9,400	0.01%
2023/12/11	2.3	74.08	3	73.93	74.10	-0.7	9,405	-0.01%
2023/12/08	4	74.32	3	74.27	74.10	1	9,366	0.01%
2023/12/07	3.2	73.79	16	74.18	74.10	-12.8	9,343	-0.14%
2023/12/06	13	73.53	6.2	73.59	73.30	6.9	9,311	0.07%
2023/12/05	5.1	74.16	3.1	74.56	74.00	2.1	9,243	0.02%
2023/12/04	3.2	74.40	8.6	74.83	74.40	-5.4	9,139	-0.06%
2023/12/01	11.2	73.84	13	74.20	74.30	-1.8	9,036	-0.02%
2023/11/30	4.2	72.59	6	72.87	73.00	-1.8	8,783	-0.02%
2023/11/29	4	72.62	6	72.75	72.20	-2	8,269	-0.02%
2023/11/28	7	72.30	4.3	72.75	71.80	2.7	8,036	0.03%
2023/11/27	2.2	72.80	4.4	73.39	72.00	-2.2	7,843	-0.03%
2023/11/24	8.1	73.11	8.1	73.72	72.60	0.1	7,546	0.00%
2023/11/23	8.2	73.01	15	73.23	72.50	-6.8	7,211	-0.09%
2023/11/22	4.2	72.22	9	72.29	71.80	-4.8	6,919	-0.07%
2023/11/21	0.5	72.00	6	71.93	71.90	-5.5	6,696	-0.08%
2023/11/20	0	0.00	1.1	71.38	71.50	-1.1	6,486	-0.02%
2023/11/17	3.1	71.28	1	71.40	71.00	2.1	6,450	0.03%
2023/11/16	2.1	71.10	3.1	71.30	71.10	-1	6,374	-0.02%
2023/11/15	2	70.15	22.1	70.69	70.50	-20.1	6,275	-0.32%
2023/11/13	0	0.00	0.1	69.84	69.80	-0.1	6,269	0.00%
2023/11/10	3	69.87	1	69.70	69.80	2	6,288	0.03%
2023/11/09	0.1	70.26	1	70.50	70.40	-1	6,321	-0.02%
2023/11/08	2	69.85	6	70.08	70.10	-4	6,361	-0.06%
2023/11/07	4.2	69.64	2	69.70	69.70	2.2	6,363	0.03%
2023/11/06	2.1	70.20	4	70.35	70.20	-1.9	6,379	-0.03%
2023/11/03	2	69.06	4	69.70	70.00	-2	6,379	-0.03%
2023/11/02	0	68.78	7.2	69.37	69.30	-7.2	6,396	-0.11%
2023/11/01	4.1	68.20	3.5	68.10	68.10	0.6	6,374	0.01%
2023/10/31	4.1	67.80	0	0.00	67.90	4.1	6,561	0.06%
2023/10/30	0.2	67.41	0	0.00	67.60	0.2	6,573	0.00%
2023/10/27	0.4	67.30	0	67.40	67.30	0.4	6,593	0.01%
2023/10/26	2.1	67.07	3	67.33	67.30	-0.9	6,634	-0.01%
2023/10/25	10.2	67.76	0.2	68.10	67.60	10.1	6,561	0.15%
2023/10/24	4	67.60	1	68.00	68.00	3	6,586	0.05%
2023/10/23	1.4	67.70	1	67.60	67.70	0.4	6,583	0.01%
2023/10/20	12.4	67.61	1.3	67.70	67.60	11.1	6,580	0.17%
2023/10/19	0	0.00	0	69.10	68.60	0	6,636	0.00%
2023/10/18	0.2	69.19	8.3	69.19	68.60	-8.1	6,725	-0.12%
2023/10/17	0.9	69.44	3	69.47	69.30	-2.1	6,635	-0.03%
2023/10/16	0	0.00	2	69.00	69.00	-2	6,703	-0.03%
2023/10/13	8.4	68.92	0	0.00	69.00	8.4	6,788	0.12%
2023/10/12	7.1	69.47	2.4	69.53	69.50	4.7	6,768	0.07%
2023/10/11	3.4	69.87	12.2	69.86	70.00	-8.8	6,723	-0.13%
2023/10/06	6	68.57	0.1	68.90	68.70	5.9	6,580	0.09%
2023/10/05	5.5	68.42	5.2	68.68	68.60	0.3	6,615	0.01%
2023/10/04	27.2	68.08	17	67.71	67.70	10.2	6,550	0.16%
2023/10/03	17.6	69.99	1.4	69.91	69.80	16.2	6,387	0.25%
2023/10/02	0.3	70.31	0.9	70.32	70.30	-0.5	6,513	-0.01%
2023/09/28	1.4	70.06	0	0.00	70.10	1.4	6,658	0.02%
2023/09/27	0.3	70.13	0	0.00	70.30	0.3	6,657	0.00%
2023/09/26	0.3	70.17	1	70.00	70.10	-0.7	6,676	-0.01%
2023/09/25	0.5	70.32	0	0.00	70.30	0.5	6,686	0.01%
2023/09/22	1.5	69.99	5	70.00	69.80	-3.5	6,760	-0.05%
2023/09/21	7.2	70.11	2	70.75	69.80	5.2	6,798	0.08%
2023/09/20	0.7	71.10	4.1	71.00	70.90	-3.4	6,711	-0.05%
2023/09/19	0	71.00	6	70.80	70.70	-6	6,706	-0.09%
2023/09/18	0	71.10	1.9	70.79	70.90	-1.9	6,804	-0.03%
2023/09/15	0.1	70.93	0	0.00	71.10	0.1	6,903	0.00%
2023/09/14	2.6	70.75	0	71.00	70.60	2.6	7,013	0.04%
2023/09/13	0.2	70.88	0	0.00	70.90	0.2	7,199	0.00%
2023/09/12	11.2	70.69	0	0.00	70.70	11.2	7,472	0.15%
2023/09/11	13.3	70.58	0	70.90	70.50	13.3	7,492	0.18%
2023/09/08	0	70.40	4	70.68	70.80	-4	7,508	-0.05%
2023/09/07	1.3	70.12	1	70.30	70.20	0.3	7,577	0.00%
2023/09/06	11.6	70.35	4.2	70.31	70.30	7.5	7,575	0.10%
2023/09/05	3	70.54	2.1	70.90	71.00	0.9	7,533	0.01%
2023/09/04	1.1	70.45	10.1	70.67	70.80	-9	7,549	-0.12%
2023/09/01	6.1	70.66	1	71.20	70.70	5.1	7,595	0.07%
2023/08/31	15.3	71.17	2.8	71.70	70.70	12.5	7,572	0.16%
2023/08/30	1.8	72.84	1.1	72.97	72.80	0.7	7,397	0.01%
2023/08/29	2	71.65	1	71.50	72.40	1	7,412	0.01%
2023/08/28	5.3	71.11	3	71.23	71.10	2.3	7,379	0.03%
2023/08/25	2.1	71.06	3.3	71.10	71.10	-1.2	7,658	-0.02%
2023/08/24	3.3	71.91	1	71.80	71.70	2.3	7,702	0.03%
2023/08/23	1	72.30	0	72.20	72.20	1	7,707	0.01%
2023/08/22	1.1	71.90	1.3	71.64	71.80	-0.2	7,766	0.00%
2023/08/21	0	72.16	2	72.40	72.20	-2	7,798	-0.03%
2023/08/18	3	72.23	1.6	72.26	72.40	1.4	7,861	0.02%
2023/08/17	2.1	71.89	3	72.63	72.80	-0.9	7,874	-0.01%
2023/08/16	1.1	71.85	2	72.15	72.50	-0.9	7,768	-0.01%
2023/08/15	1.1	72.33	0	0.00	72.30	1.1	7,806	0.01%
2023/08/14	4.3	72.11	4	72.37	72.80	0.3	7,868	0.00%
2023/08/11	8.3	71.95	10	71.87	72.30	-1.8	8,016	-0.02%
2023/08/10	2.8	70.61	0	0.00	70.70	2.8	8,035	0.03%
2023/08/09	5.4	71.00	5.5	71.31	71.10	-0.1	7,998	0.00%
2023/08/08	2.8	71.28	0.1	71.20	71.00	2.7	7,982	0.03%
2023/08/07	2.2	71.51	0	71.80	71.70	2.2	7,900	0.03%
2023/08/04	17.3	71.58	9	72.50	71.10	8.3	7,845	0.11%
2023/08/02	19.4	75.86	17	76.10	76.20	2.3	7,623	0.03%
2023/08/01	20.5	76.13	4	75.90	76.50	16.5	7,502	0.22%
2023/07/31	5.9	75.51	1	75.60	75.30	4.9	7,372	0.07%
2023/07/28	1.4	76.04	3.4	75.98	75.90	-2	7,299	-0.03%
2023/07/27	2	76.51	3.4	76.81	76.40	-1.5	7,249	-0.02%
2023/07/26	0	76.20	1.1	76.30	76.30	-1	7,236	-0.01%
2023/07/25	2.4	76.00	1	75.90	75.60	1.4	7,257	0.02%
2023/07/24	4.7	76.35	2	76.30	76.30	2.7	7,238	0.04%
2023/07/21	1.1	75.77	2.4	76.14	75.60	-1.2	7,204	-0.02%
2023/07/20	0.5	76.40	0.4	76.20	76.50	0.1	7,163	0.00%
2023/07/19	2.7	76.16	13.2	76.46	76.40	-10.5	7,116	-0.15%
2023/07/18	2	75.75	2	75.90	76.10	0	7,047	0.00%
2023/07/17	2.3	75.81	2	76.05	75.70	0.3	7,008	0.00%
2023/07/14	1.3	74.88	4	75.58	75.60	-2.8	7,035	-0.04%
2023/07/13	2	74.95	3.2	75.13	74.70	-1.1	7,027	-0.02%
2023/07/12	2.9	74.06	13	74.72	74.80	-10.1	7,002	-0.14%
2023/07/11	4.3	74.08	4	74.58	74.80	0.3	6,950	0.00%
2023/07/10	2.1	73.61	1	73.90	73.70	1.1	6,987	0.02%
2023/07/07	9.3	73.19	5	73.14	73.20	4.3	7,054	0.06%
2023/07/06	28.3	73.86	0	0.00	74.00	28.3	7,009	0.40%
2023/07/05	4.1	75.82	1	76.71	75.80	3	6,853	0.04%
2023/07/04	3.3	76.10	2	76.55	76.90	1.3	6,842	0.02%
2023/07/03	2	76.60	1.5	76.93	76.50	0.5	6,987	0.01%
2023/06/30	2	76.25	0	0.00	76.30	2	7,021	0.03%
2023/06/29	0	0.00	0.6	76.80	76.30	-0.6	7,006	-0.01%
2023/06/28	0	0.00	6	76.20	76.30	-6	7,063	-0.08%
2023/06/26	7.2	76.12	1.1	76.24	76.20	6.1	7,249	0.08%
2023/06/21	2.4	76.56	1	76.40	77.40	1.4	7,224	0.02%
2023/06/20	0.1	78.31	3	78.07	78.20	-2.9	7,178	-0.04%
2023/06/19	1	77.99	1	78.80	78.80	0	7,018	0.00%
2023/06/16	0	77.20	12.7	77.05	77.20	-12.7	6,838	-0.19%
2023/06/15	0.2	75.97	0	0.00	76.30	0.2	6,572	0.00%
2023/06/14	0	0.00	1.1	76.29	76.40	-1.1	6,665	-0.02%
2023/06/13	1.2	76.00	2	76.00	76.10	-0.9	6,727	-0.01%
2023/06/12	0	76.19	8.3	76.47	76.20	-8.3	6,723	-0.12%
2023/06/09	1	75.90	1	76.00	76.00	0	6,775	0.00%
2023/06/08	0	0.00	5	75.70	75.40	-5	6,795	-0.07%
2023/06/07	0.1	75.30	3	75.46	75.40	-2.9	6,802	-0.04%
2023/06/06	1	74.80	1	75.00	74.80	0	6,723	0.00%
2023/06/05	1	74.70	0.1	75.10	74.70	0.9	6,698	0.01%
2023/06/02	0	0.00	1	75.07	75.10	-1	6,733	-0.01%
2023/06/01	0.7	74.36	3	74.50	74.50	-2.3	6,720	-0.03%
2023/05/31	3.1	74.30	6	74.77	74.30	-2.9	6,773	-0.04%
2023/05/30	0.3	74.26	0	0.00	74.30	0.3	6,546	0.00%
2023/05/29	5	74.74	8.1	75.06	74.70	-3.1	6,583	-0.05%
2023/05/26	4.5	74.33	4	74.55	74.60	0.5	6,692	0.01%
2023/05/25	8.3	74.84	1	74.80	74.90	7.3	6,731	0.11%
2023/05/24	3.3	75.00	3	75.79	75.60	0.3	6,739	0.00%
2023/05/23	0	0.00	1	75.80	75.70	-1	6,664	-0.02%
2023/05/22	1	75.70	13	75.76	75.70	-12	6,642	-0.18%
2023/05/19	2	75.30	1.2	75.41	75.40	0.8	6,613	0.01%
2023/05/18	19.2	75.50	1	75.79	75.30	18.1	6,546	0.28%
2023/05/17	2.7	75.51	9.4	75.90	76.20	-6.6	6,453	-0.10%
2023/05/16	0	74.50	0	0.00	74.90	0	6,264	0.00%
2023/05/15	1	74.60	4	74.50	74.60	-3	6,229	-0.05%
2023/05/12	3.2	74.32	3	74.33	74.60	0.2	6,192	0.00%
2023/05/11	3.2	74.32	3	74.33	74.40	0.2	6,140	0.00%
2023/05/10	0	0.00	2	74.30	74.50	-2	6,132	-0.03%
2023/05/09	1	74.20	1	74.40	74.40	0	6,163	0.00%
2023/05/08	2.1	74.00	1	74.10	74.40	1.2	6,191	0.02%
2023/05/05	0	0.00	0.1	73.90	73.90	-0.1	6,260	0.00%
2023/05/04	2	73.95	1	74.00	74.10	1	6,337	0.02%
2023/05/03	0	0.00	0.1	73.30	73.50	-0.1	6,331	0.00%
2023/05/02	1	73.60	6.5	73.84	73.90	-5.5	6,457	-0.09%
2023/04/28	3.1	72.97	5	73.46	73.60	-1.9	6,700	-0.03%
2023/04/27	6.1	73.10	0.1	73.50	73.50	6	6,720	0.09%
2023/04/26	2.3	73.80	2	73.80	73.90	0.3	6,727	0.00%
2023/04/25	0	0.00	11	73.20	73.00	-11	6,640	-0.17%
2023/04/21	10	72.90	0	0.00	73.00	10	6,703	0.15%
2023/04/20	18.5	72.71	23.1	72.59	72.50	-4.5	6,735	-0.07%
2023/04/19	11.2	73.08	15	73.38	73.60	-3.9	6,788	-0.06%
2023/04/18	0.2	73.10	2	73.55	73.60	-1.8	6,782	-0.03%
2023/04/17	0.5	73.09	3	73.43	73.30	-2.5	6,807	-0.04%
2023/04/14	17.1	73.20	20	73.45	73.10	-2.9	6,851	-0.04%
2023/04/13	31	73.77	32.1	73.30	73.80	-1.1	6,873	-0.02%
2023/04/12	12.1	73.19	10	73.45	73.10	2.1	6,864	0.03%
2023/04/11	45	73.74	72.1	73.28	73.90	-27.1	6,819	-0.40%
2023/04/10	40	72.41	45	72.18	72.50	-5	6,755	-0.07%
2023/04/07	2.1	72.29	2.1	72.49	71.90	0	6,759	0.00%
2023/04/06	20	72.45	9	72.77	72.60	11	6,715	0.16%
2023/03/30	0	71.90	0	0.00	72.00	0	6,468	0.00%
2023/03/29	0	71.80	5	71.78	71.90	-5	6,464	-0.08%
2023/03/28	1	71.10	2	71.40	71.30	-1	6,410	-0.02%
2023/03/27	1	70.80	1	70.90	71.00	0	6,325	0.00%
2023/03/24	1	70.50	4.6	70.13	70.40	-3.6	6,341	-0.06%
2023/03/23	0	0.00	4	69.80	69.80	-4	6,351	-0.06%
2023/03/21	0	69.20	123.1	69.70	69.30	-123	6,434	-1.91%	大賣/鉅額交易
2023/03/20	1	69.10	3	69.30	69.00	-2	6,423	-0.03%
2023/03/17	4.3	68.68	1	69.00	68.70	3.3	6,485	0.05%
2023/03/16	0.1	68.70	3	68.93	69.20	-3	6,451	-0.05%
2023/03/15	0	0.00	0	68.70	69.20	0	6,553	0.00%
2023/03/14	2	67.85	1	68.50	68.90	1	6,660	0.02%
2023/03/13	0	0.00	1	68.60	68.50	-1	6,685	-0.01%
2023/03/10	1	68.40	2	68.50	68.40	-1	6,820	-0.01%
2023/03/09	1	68.60	0	0.00	68.80	1	7,028	0.01%
2023/03/08	0.1	68.50	0.1	68.60	68.90	-0.1	7,474	0.00%
2023/03/07	1	68.80	0.1	68.90	68.80	1	7,636	0.01%
2023/03/06	2	68.95	0.3	68.80	69.00	1.8	7,927	0.02%
2023/03/03	0	68.50	137.1	68.51	68.40	-137.1	8,089	-1.69%	大賣/鉅額交易
2023/03/01	1.5	67.45	3.4	67.33	67.10	-1.9	8,348	-0.02%
2023/02/24	0.1	67.30	5.1	67.40	67.50	-5	8,420	-0.06%
2023/02/23	5	67.28	12	67.35	67.20	-7	8,420	-0.08%
2023/02/22	1.1	66.61	1	66.60	66.60	0.1	8,379	0.00%
2023/02/21	0	0.00	2	66.65	66.80	-2	8,509	-0.02%
2023/02/20	1	66.51	0.2	66.50	66.40	0.8	8,739	0.01%
2023/02/17	0.2	66.50	1.3	66.35	66.40	-1.2	8,839	-0.01%
2023/02/16	1	66.50	0	0.00	66.30	1	8,944	0.01%
2023/02/15	1.1	66.51	0	0.00	66.50	1.1	9,018	0.01%
2023/02/14	0	67.00	0	0.00	67.00	0	9,096	0.00%
2023/02/13	1	66.50	1	66.90	67.10	0	9,179	0.00%
2023/02/10	2	66.50	1.8	66.71	66.60	0.2	9,183	0.00%
2023/02/09	0	0.00	2.2	66.79	66.80	-2.2	9,225	-0.02%
2023/02/08	3	66.60	0	0.00	66.60	3	9,305	0.03%
2023/02/07	2.1	66.64	1	66.80	66.80	1.1	9,361	0.01%
2023/02/06	0.3	66.32	1	66.60	66.20	-0.7	9,333	-0.01%
2023/02/03	12.6	66.50	0	0.00	66.30	12.6	9,324	0.14%
2023/02/02	1.8	67.08	3	67.47	67.50	-1.3	9,251	-0.01%
2023/02/01	5.5	66.99	0	0.00	67.10	5.5	9,199	0.06%
2023/01/31	5.2	67.29	2	67.50	67.30	3.2	9,230	0.03%
2023/01/30	9.2	66.98	13.7	67.27	68.00	-4.6	9,145	-0.05%
2023/01/17	0.4	67.65	0	67.60	67.90	0.3	8,956	0.00%
2023/01/16	70	67.60	33	68.08	68.00	37	8,951	0.41%
2023/01/13	0	0.00	44	67.76	67.50	-44	8,932	-0.49%
2023/01/12	1	67.30	1.2	67.57	67.10	-0.2	9,087	0.00%
2023/01/11	1.1	66.80	0	0.00	66.90	1.1	9,024	0.01%
2023/01/10	1.4	67.30	0.6	66.99	67.10	0.8	9,036	0.01%
2023/01/09	0	0.00	1.6	67.54	67.60	-1.6	9,000	-0.02%
2023/01/06	1	66.80	0.1	66.80	66.60	0.9	8,959	0.01%
2023/01/04	1	66.30	0.1	66.40	66.50	0.9	9,084	0.01%
2023/01/03	1	66.70	1.1	66.68	66.60	-0.1	9,170	0.00%
2022/12/30	2.1	66.64	2.3	66.67	66.60	-0.2	9,157	0.00%
2022/12/29	0	0.00	7	66.20	66.30	-7	9,165	-0.08%
2022/12/28	0.1	66.00	1	66.10	66.20	-0.9	9,155	-0.01%
2022/12/27	0.2	65.60	15.1	66.20	66.20	-15	9,145	-0.16%
2022/12/26	1	65.90	4	65.85	65.80	-3	9,170	-0.03%
2022/12/23	1	65.90	1.1	65.80	65.90	-0.1	9,370	0.00%
2022/12/22	0	0.00	12.1	65.83	65.90	-12.1	9,487	-0.13%
2022/12/21	3	65.27	3	65.77	65.40	0	9,610	0.00%
2022/12/20	2	65.01	2.1	65.68	65.60	-0.1	9,610	0.00%
2022/12/19	0	65.40	3	65.50	65.30	-3	9,631	-0.03%
2022/12/16	2.1	65.06	1	65.20	65.30	1.1	9,644	0.01%
2022/12/15	2	65.50	0.1	65.80	65.50	1.9	9,577	0.02%
2022/12/14	0.1	65.72	6	65.97	66.00	-6	9,534	-0.06%
2022/12/13	3.2	65.38	1	66.10	65.40	2.2	9,545	0.02%
2022/12/12	2	65.45	2.1	65.90	65.80	-0.1	9,531	0.00%
2022/12/09	1	65.80	31	65.78	66.00	-30	9,737	-0.31%
2022/12/08	12	64.58	1	65.00	65.00	11	9,706	0.11%
2022/12/07	2	65.20	1	65.40	65.20	1	9,691	0.01%
2022/12/06	4	64.83	1	65.10	64.60	3	9,573	0.03%
2022/12/05	1	64.90	6	65.40	65.40	-5	9,457	-0.05%
2022/12/02	21.2	65.01	2	65.00	65.00	19.2	9,365	0.21%
2022/12/01	7	65.50	5.1	65.82	65.90	1.9	9,245	0.02%
2022/11/30	9.1	65.54	43	65.75	66.10	-34	9,034	-0.38%
2022/11/29	52.1	65.10	14.6	65.55	65.80	37.5	8,559	0.44%
2022/11/28	14.2	64.34	51	65.30	65.30	-36.8	8,381	-0.44%
2022/11/25	15.2	64.34	12.3	65.05	65.70	2.9	8,129	0.04%
2022/11/24	51.5	63.74	40	65.30	65.30	11.5	7,981	0.14%
2022/11/23	25	63.40	5	63.88	64.00	20	7,761	0.26%
2022/11/22	18.4	63.48	4	63.80	63.80	14.4	7,680	0.19%
2022/11/21	14.3	63.90	6	64.20	64.20	8.2	7,519	0.11%
2022/11/18	15.2	63.94	0	64.40	64.10	15.2	7,396	0.21%
2022/11/17	29.5	64.12	7	64.50	64.10	22.5	7,339	0.31%
2022/11/16	30.2	64.77	1	65.00	64.50	29.2	7,190	0.41%
2022/11/15	10.1	65.68	7.1	65.97	66.00	3	6,980	0.04%
2022/11/14	1	65.90	10	65.90	66.10	-9	6,907	-0.13%
2022/11/11	5	65.28	22	65.51	65.40	-17	6,817	-0.25%
2022/11/10	17	64.75	3	65.05	64.90	14	6,777	0.21%
2022/11/09	13.1	65.08	1.2	65.05	65.30	11.9	6,774	0.18%
2022/11/08	8	65.21	6	65.50	65.50	2	6,713	0.03%
2022/11/07	9	65.20	6	65.80	65.80	3	6,703	0.04%
2022/11/04	7	65.26	6	65.50	65.50	1	6,696	0.02%
2022/11/03	7	65.26	4	65.55	65.60	3	6,682	0.04%
2022/11/02	2	65.80	3	65.93	65.90	-1	6,626	-0.02%
2022/11/01	2	65.40	5.1	65.88	66.10	-3.1	6,629	-0.05%
2022/10/31	5.1	65.62	9	66.07	65.50	-3.9	6,624	-0.06%
2022/10/28	6	65.60	9.1	65.69	65.80	-3.1	6,790	-0.04%
2022/10/27	6	65.72	24	65.98	65.80	-18	6,845	-0.26%
2022/10/26	0	0.00	5	65.58	65.60	-5	7,032	-0.07%
2022/10/25	1.1	64.72	11	65.23	65.50	-9.9	7,063	-0.14%
2022/10/24	0	64.80	6	64.92	65.10	-6	7,038	-0.09%
2022/10/21	4.1	64.25	16	64.20	64.10	-11.9	7,015	-0.17%
2022/10/20	26.2	64.30	4	64.35	64.70	22.2	7,014	0.32%
2022/10/19	5	65.26	0	0.00	65.30	5	6,886	0.07%
2022/10/18	15	65.48	0	0.00	65.30	15	6,897	0.22%
2022/10/17	2	66.00	3	66.03	65.90	-1	6,957	-0.01%
2022/10/14	6	66.85	0	0.00	66.10	6	7,010	0.09%
2022/10/13	7.1	65.86	6	66.13	66.40	1.1	7,216	0.02%
2022/10/12	4	66.28	6	66.73	66.90	-2	7,131	-0.03%
2022/10/11	7	65.61	10	66.20	65.80	-3	7,089	-0.04%
2022/10/07	8.3	65.72	6.4	65.89	65.70	1.8	6,999	0.03%
2022/10/06	7.1	65.90	14.9	66.45	66.00	-7.8	7,059	-0.11%
2022/10/05	4	65.70	0	0.00	66.30	4	7,121	0.06%
2022/10/04	5	66.20	0	0.00	65.70	5	7,142	0.07%
2022/10/03	4	66.45	4	66.75	66.40	0	7,173	0.00%
2022/09/30	2	66.70	4	67.08	67.30	-2	7,261	-0.03%
2022/09/29	8	66.93	7.2	67.16	67.50	0.8	7,268	0.01%
2022/09/28	5	66.28	20.3	66.60	66.60	-15.3	7,342	-0.21%
2022/09/27	5	65.96	10	65.92	65.90	-5	7,358	-0.07%
2022/09/26	4	64.98	18.2	65.79	66.00	-14.2	7,449	-0.19%
2022/09/23	3	65.27	6	65.53	65.50	-3	7,531	-0.04%
2022/09/22	7.1	64.95	4	65.33	65.30	3.1	7,605	0.04%
2022/09/21	3	65.57	2	65.50	65.70	1	7,584	0.01%
2022/09/20	3	64.90	4	65.10	65.50	-1	7,571	-0.01%
2022/09/19	9	65.23	0	0.00	65.20	9	7,569	0.12%
2022/09/16	16.2	65.80	0	0.00	65.70	16.2	7,526	0.22%
2022/09/15	8	66.53	15.1	66.89	66.90	-7.1	7,453	-0.10%
2022/09/14	7.4	67.09	2	67.55	67.00	5.4	7,426	0.07%
2022/09/13	5	67.46	17	67.86	67.80	-12	7,441	-0.16%
2022/09/12	4.1	67.00	8.1	67.42	67.20	-4	7,453	-0.05%
2022/09/08	3.5	66.41	5.2	66.78	66.90	-1.7	7,593	-0.02%
2022/09/07	9	66.32	4.5	66.42	66.50	4.5	7,609	0.06%
2022/09/06	7.1	65.75	7	65.94	66.40	0.1	7,573	0.00%
2022/09/05	2	65.60	2.7	65.90	65.70	-0.7	7,548	-0.01%
2022/09/02	9	65.48	9	65.89	65.50	0	7,600	0.00%
2022/09/01	9	65.27	10	65.66	65.70	-1	7,589	-0.01%
2022/08/31	10	65.58	9	66.00	66.00	1	7,505	0.01%
2022/08/30	10	65.63	4	65.90	65.60	6	7,418	0.08%
2022/08/29	7.1	65.36	7	65.86	66.00	0	7,404	0.00%
2022/08/26	4.2	66.29	6	66.52	66.40	-1.8	7,385	-0.02%
2022/08/25	5.9	66.09	5	66.28	66.10	0.9	7,381	0.01%
2022/08/24	5.2	65.75	5	65.98	65.80	0.2	7,462	0.00%
2022/08/23	5	65.90	4	66.10	65.90	1	7,732	0.01%
2022/08/22	1	65.40	2	66.05	66.20	-1	7,799	-0.01%
2022/08/19	5	65.64	8	65.96	65.80	-3	7,841	-0.04%
2022/08/18	4	65.53	4	65.80	65.90	0	7,836	0.00%
2022/08/17	5	65.56	5	65.88	66.00	0	7,863	0.00%
2022/08/16	7.1	65.26	5	65.54	65.80	2.1	7,865	0.03%
2022/08/15	3.2	65.95	3.1	66.04	65.70	0.1	7,826	0.00%
2022/08/12	4.1	65.78	4	66.00	65.90	0.1	7,807	0.00%
2022/08/11	4.3	65.88	4	65.88	66.00	0.3	7,807	0.00%
2022/08/10	57	65.64	2	65.70	65.60	55	7,804	0.70%
2022/08/09	0	0.00	2	66.30	66.20	-2	7,807	-0.03%
2022/08/08	3.1	65.58	2	65.85	66.00	1.1	7,924	0.01%
2022/08/05	5.2	65.96	5.2	66.23	65.80	0	7,966	0.00%
2022/08/04	21	64.97	7	65.81	65.10	14	8,000	0.18%
2022/08/03	6.2	68.32	6.3	68.30	68.50	-0.1	7,843	0.00%
2022/08/02	64.1	68.89	2.1	67.97	67.90	62	7,831	0.79%
2022/08/01	81.1	69.82	1.5	70.00	70.00	79.6	7,621	1.04%
2022/07/29	0.1	70.06	3.1	70.29	70.40	-3	7,651	-0.04%
2022/07/28	2.5	69.89	0.9	69.90	69.90	1.7	7,598	0.02%
2022/07/27	1.3	70.61	10	70.34	70.40	-8.7	7,572	-0.11%
2022/07/26	5.7	70.01	3	70.07	70.50	2.7	7,602	0.04%
2022/07/25	1	69.90	2.1	70.10	70.00	-1.1	7,571	-0.01%
2022/07/22	4.9	68.28	23.9	68.63	69.60	-19	7,606	-0.25%
2022/07/21	9.1	67.30	4.5	67.36	67.90	4.5	7,571	0.06%
2022/07/20	30.8	69.28	8.4	69.24	67.80	22.4	7,569	0.30%
2022/07/19	7.1	67.09	5.1	67.78	67.50	2	7,404	0.03%
2022/07/18	1.2	67.71	0.2	68.07	67.90	1	7,377	0.01%
2022/07/15	3.2	68.12	3.2	68.88	68.50	0	7,354	0.00%
2022/07/14	0.2	68.63	5.1	69.19	69.10	-4.9	7,358	-0.07%
2022/07/13	1.4	68.94	3.1	68.96	68.60	-1.7	7,270	-0.02%
2022/07/12	0.1	69.13	5.1	69.39	69.50	-5	7,169	-0.07%
2022/07/11	1	69.40	1.2	69.91	69.30	-0.2	7,242	0.00%
2022/07/08	4.9	68.83	12.2	68.81	68.80	-7.4	7,205	-0.10%
2022/07/07	2	70.50	3.2	70.22	70.60	-1.2	7,101	-0.02%
2022/07/06	3	69.47	19.2	69.87	69.60	-16.2	6,968	-0.23%
2022/07/05	4	68.90	4.2	69.02	68.70	-0.2	6,825	0.00%
2022/07/04	1	68.00	13.7	68.51	68.00	-12.7	6,705	-0.19%
2022/07/01	4	67.93	12.2	67.79	67.90	-8.2	6,704	-0.12%
2022/06/30	0.2	66.70	7	67.47	67.00	-6.8	6,677	-0.10%
2022/06/29	3	66.80	7	67.07	66.90	-4	6,618	-0.06%
2022/06/28	1.4	66.70	2.3	66.97	67.10	-0.9	6,691	-0.01%
2022/06/27	2.4	66.86	13	67.11	66.60	-10.6	6,752	-0.16%
2022/06/24	1.2	65.97	6	66.35	66.40	-4.9	6,689	-0.07%
2022/06/23	2.1	65.31	19	65.73	66.00	-16.9	6,689	-0.25%
2022/06/22	4	64.33	22	64.69	64.00	-18	6,626	-0.27%
2022/06/21	1	64.50	38	64.19	64.70	-37	6,643	-0.56%
2022/06/20	9.1	63.46	0	0.00	63.00	9.1	6,608	0.14%
2022/06/17	3	63.57	41	63.80	63.60	-38	6,599	-0.58%
2022/06/16	4	64.20	6	64.68	64.20	-2	6,454	-0.03%
2022/06/15	11	64.08	3	64.37	64.10	8	6,578	0.12%
2022/06/14	4.1	64.06	1	64.50	64.00	3.1	6,681	0.05%
2022/06/13	12.2	64.13	33.1	64.23	64.40	-20.8	6,876	-0.30%
2022/06/10	2.1	64.53	1	64.90	64.60	1.1	6,876	0.02%
2022/06/09	21.3	65.00	0	65.30	64.90	21.3	6,951	0.31%
2022/06/08	0	0.00	2	65.35	65.30	-2	6,991	-0.03%
2022/06/07	33.3	64.61	2	65.00	64.80	31.3	7,046	0.44%
2022/06/06	65	64.91	2.1	65.34	65.20	62.9	7,138	0.88%
2022/06/02	18	64.97	4	65.20	65.10	14	7,365	0.19%
2022/06/01	5.1	66.00	1	66.40	65.60	4.1	7,526	0.05%
2022/05/31	1	65.70	2	67.40	67.40	-1	7,517	-0.01%
2022/05/30	0	0.00	8	65.59	66.00	-8	7,278	-0.11%
2022/05/27	2	64.66	3	65.10	65.00	-1	7,266	-0.01%
2022/05/26	0.7	64.89	1	64.70	64.90	-0.3	7,360	0.00%
2022/05/25	0	64.90	2	64.90	64.90	-2	7,504	-0.03%
2022/05/24	7.6	64.71	0	0.00	64.40	7.6	7,680	0.10%
2022/05/23	2.1	65.00	1	65.00	65.10	1.1	7,665	0.01%
2022/05/20	1.5	64.60	0	0.00	64.60	1.5	7,735	0.02%
2022/05/19	4.9	64.50	0	0.00	64.50	4.9	7,741	0.06%
2022/05/18	2.1	64.56	4	64.80	65.10	-2	7,793	-0.03%
2022/05/17	4	64.78	5.3	64.70	64.20	-1.3	7,818	-0.02%
2022/05/16	7.9	64.74	0	0.00	64.50	7.9	7,781	0.10%
2022/05/13	5.2	65.36	0	0.00	65.20	5.2	7,714	0.07%
2022/05/12	6.4	65.56	0.3	65.70	65.30	6.2	7,711	0.08%
2022/05/11	3.4	66.27	0	0.00	66.30	3.4	7,693	0.04%
2022/05/10	0	66.70	9	66.44	66.90	-9	7,715	-0.12%
2022/05/09	2	66.50	1	66.70	66.50	1	7,673	0.01%
2022/05/06	3.1	67.38	0	0.00	67.30	3.1	7,685	0.04%
2022/05/05	0	0.00	1	68.30	68.00	-1	7,765	-0.01%
2022/05/04	0	68.20	16	68.20	68.20	-16	7,774	-0.21%
2022/05/03	0.3	68.30	3	68.30	68.60	-2.8	7,851	-0.04%
2022/04/29	1.1	68.00	0.4	68.20	68.40	0.7	7,830	0.01%
2022/04/28	8.3	68.11	14.5	68.38	68.30	-6.2	7,921	-0.08%
2022/04/27	6.1	67.80	0.1	67.56	67.30	6	7,838	0.08%
2022/04/26	2.2	68.38	14.1	68.16	68.20	-11.9	7,767	-0.15%
2022/04/25	1.1	67.30	7	67.61	67.60	-6	7,679	-0.08%
2022/04/22	0.1	67.27	1.1	67.38	67.40	-1	7,579	-0.01%
2022/04/21	0.1	67.43	2.1	67.59	67.50	-2	7,555	-0.03%
2022/04/20	1.1	66.84	2	66.90	67.30	-0.9	7,541	-0.01%
2022/04/19	1	67.00	3.1	67.11	66.80	-2.1	7,528	-0.03%
2022/04/18	3	67.23	4.4	67.29	67.00	-1.4	7,526	-0.02%
2022/04/15	3.1	67.45	26	67.37	67.40	-22.9	7,496	-0.31%
2022/04/14	1	66.50	2	66.30	66.30	-1	7,379	-0.01%
2022/04/13	0.1	66.10	0.1	66.20	66.00	0	7,373	0.00%
2022/04/12	5	65.58	14.1	65.70	65.70	-9.1	7,365	-0.12%
2022/04/11	6.4	65.68	0	0.00	65.50	6.4	7,310	0.09%
2022/04/08	1.3	66.01	2	66.10	66.00	-0.7	7,257	-0.01%
2022/04/07	3.3	65.87	3	65.93	65.50	0.3	7,232	0.00%
2022/04/06	8	65.59	6.1	65.73	65.90	1.9	7,124	0.03%
2022/04/01	6.1	65.50	6	65.80	66.10	0.1	6,991	0.00%
2022/03/31	6	65.78	4.4	66.00	65.60	1.6	6,917	0.02%
2022/03/30	0	0.00	2	65.80	65.70	-2	6,778	-0.03%
2022/03/29	4.1	65.45	0	65.60	65.60	4	6,690	0.06%
2022/03/28	2.3	65.23	0	0.00	65.50	2.3	6,681	0.03%
2022/03/25	9	65.31	1.9	65.65	65.50	7.1	6,655	0.11%
2022/03/24	3.1	65.57	0	0.00	65.60	3.1	6,622	0.05%
2022/03/23	7	65.67	1	65.62	65.90	6	6,700	0.09%
2022/03/22	10.2	65.57	0	0.00	65.50	10.2	6,658	0.15%
2022/03/21	14.1	65.65	2	66.00	65.70	12.1	6,620	0.18%
2022/03/18	3.3	65.36	0	0.00	65.50	3.3	6,581	0.05%
2022/03/17	3.3	65.53	9	66.11	65.50	-5.7	6,468	-0.09%
2022/03/16	12.4	64.81	4	65.25	65.30	8.4	6,343	0.13%
2022/03/15	4.6	65.25	1	65.30	65.30	3.6	6,154	0.06%
2022/03/14	23.4	65.72	1	66.00	65.50	22.4	6,151	0.36%
2022/03/11	0	0.00	4	66.20	66.30	-4	6,138	-0.07%
2022/03/10	12.8	65.91	6	65.80	66.00	6.8	6,115	0.11%
2022/03/09	7.9	65.17	3	65.53	65.10	4.9	6,099	0.08%
2022/03/08	24	65.15	12	65.70	65.40	12	5,980	0.20%
2022/03/07	18.8	66.36	1	66.50	66.20	17.8	5,815	0.31%
2022/03/04	5.1	66.97	1	67.70	67.20	4.1	5,955	0.07%
2022/03/03	2	67.70	9.2	67.88	68.00	-7.2	5,932	-0.12%
2022/03/02	0	0.00	13	67.68	68.00	-13	5,928	-0.22%
2022/03/01	1.2	67.13	1.2	67.35	67.50	0	5,857	0.00%
2022/02/25	2.1	66.76	1.4	66.86	67.10	0.7	5,746	0.01%
2022/02/24	46.7	66.99	3	67.10	66.80	43.7	5,636	0.77%
2022/02/23	5	68.00	0	0.00	68.00	5	5,431	0.09%
2022/02/22	13.4	67.48	0	0.00	67.60	13.4	5,424	0.25%
2022/02/21	0.1	68.50	9	68.37	68.50	-8.9	5,372	-0.17%
2022/02/18	11.1	67.71	0	0.00	67.60	11.1	5,480	0.20%
2022/02/17	1	68.40	2	68.60	68.50	-1	5,526	-0.02%
2022/02/16	12	68.30	1	68.40	68.40	11	5,590	0.20%
2022/02/14	1.6	67.90	15.2	67.90	68.10	-13.6	5,699	-0.24%
2022/02/11	0	0.00	1	68.80	68.80	-1	5,671	-0.02%
2022/02/10	0.1	68.50	3	68.63	68.80	-2.9	5,741	-0.05%
2022/02/09	1	67.70	4	68.28	68.40	-3	5,718	-0.05%
2022/02/08	16.1	67.47	3	67.70	67.80	13.1	5,743	0.23%
2022/02/07	12.8	66.47	2	67.05	67.00	10.8	5,693	0.19%
2022/01/26	1.6	67.81	1	67.80	67.60	0.6	5,536	0.01%
2022/01/25	8	67.11	1	67.20	67.60	7	5,542	0.13%
2022/01/24	0	68.20	4.1	68.08	68.10	-4.1	5,485	-0.07%
2022/01/21	6.3	67.18	1	67.60	67.80	5.3	5,560	0.09%
2022/01/20	0	68.40	2	68.30	68.30	-2	5,463	-0.04%
2022/01/19	1	68.40	0	68.40	68.30	1	5,548	0.02%
2022/01/18	1.2	68.43	1	68.50	68.30	0.2	5,624	0.00%
2022/01/17	6.2	68.47	4	68.65	68.80	2.2	5,618	0.04%
2022/01/14	0.3	69.03	1	69.40	69.30	-0.7	5,624	-0.01%
2022/01/13	1	69.80	3	69.50	69.80	-2	5,674	-0.04%
2022/01/12	1	68.80	2.7	69.09	69.30	-1.7	5,694	-0.03%
2022/01/11	0	0.00	26	68.81	68.70	-26	5,650	-0.46%
2022/01/10	0	0.00	2	68.10	68.70	-2	5,641	-0.04%
2022/01/07	5	68.06	1.1	68.13	68.00	3.9	5,689	0.07%
2022/01/06	5	68.26	0	0.00	68.40	5	5,679	0.09%
2022/01/05	0.1	68.60	1	68.40	68.90	-0.9	5,679	-0.02%
2022/01/04	0	68.60	0	0.00	68.80	0	5,734	0.00%
2022/01/03	0.2	68.60	31	68.89	68.40	-30.8	5,749	-0.54%
2021/12/30	6.3	68.69	2	68.61	68.60	4.3	5,812	0.07%
2021/12/29	1.3	68.92	8.2	69.21	69.40	-6.9	5,882	-0.12%
2021/12/28	1	68.60	1.3	68.68	68.70	-0.2	5,913	0.00%
2021/12/27	2	68.40	1	68.60	68.40	1	5,917	0.02%
2021/12/24	20	68.50	4	68.50	68.50	16	6,049	0.26%
2021/12/23	3.2	68.13	0	0.00	68.30	3.2	6,128	0.05%
2021/12/22	2	68.00	0	0.00	68.20	2	6,222	0.03%
2021/12/21	0.1	67.91	5.3	67.95	67.90	-5.2	6,249	-0.08%
2021/12/20	3.1	67.61	0.1	68.00	67.60	3	6,251	0.05%
2021/12/17	4	68.30	0.2	68.50	67.90	3.9	6,191	0.06%
2021/12/16	0.1	68.40	0	0.00	68.50	0.1	6,105	0.00%
2021/12/15	8.1	68.39	0	0.00	68.40	8.1	6,196	0.13%
2021/12/14	4.1	68.60	22.1	68.30	68.80	-18	6,332	-0.28%
2021/12/13	10.2	68.34	4	68.50	68.40	6.2	6,442	0.10%
2021/12/10	11.3	68.61	4	68.80	68.90	7.3	6,422	0.11%
2021/12/09	0	68.50	3.2	68.50	68.90	-3.2	6,422	-0.05%
2021/12/08	4	68.55	2.6	68.56	68.40	1.4	6,423	0.02%
2021/12/07	4.1	67.25	4	68.05	68.50	0.1	6,410	0.00%
2021/12/06	0.1	67.40	0	0.00	67.30	0.1	6,543	0.00%
2021/12/03	1	67.20	3	67.70	67.50	-2	6,590	-0.03%
2021/12/02	2.1	67.50	10	67.61	67.70	-7.9	6,589	-0.12%
2021/12/01	1.2	66.87	8	67.10	67.10	-6.8	6,577	-0.10%
2021/11/30	22.1	65.76	2	67.50	65.40	20.1	6,526	0.31%
2021/11/29	0	0.00	6	67.53	67.30	-6	6,283	-0.10%
2021/11/26	2.1	67.36	1	67.40	67.40	1.1	6,269	0.02%
2021/11/25	0	0.00	5	67.96	68.10	-5	6,336	-0.08%
2021/11/24	0	0.00	4	67.40	67.50	-4	6,375	-0.06%
2021/11/23	4.2	67.17	3	67.27	67.10	1.2	6,426	0.02%
2021/11/22	3	67.60	0.3	68.05	67.50	2.7	6,473	0.04%
2021/11/19	0	0.00	4	68.35	68.20	-4	6,509	-0.06%
2021/11/18	1	68.40	7	68.50	68.50	-6	6,472	-0.09%
2021/11/17	23.4	67.98	1	68.30	68.40	22.4	6,462	0.35%
2021/11/16	8	68.40	7	68.56	68.60	1	6,434	0.02%
2021/11/15	28.4	67.87	26.7	67.95	68.00	1.7	6,471	0.03%
2021/11/12	4.2	67.21	0	67.40	67.30	4.1	6,413	0.06%
2021/11/11	2.1	67.06	0	0.00	67.20	2.1	6,430	0.03%
2021/11/10	1.1	67.21	0	0.00	67.30	1.1	6,517	0.02%
2021/11/09	7	66.93	0	0.00	67.30	7	6,775	0.10%
2021/11/08	1.1	67.13	1	67.50	67.40	0.1	6,728	0.00%
2021/11/05	0.1	67.00	0	0.00	67.10	0.1	6,722	0.00%
2021/11/04	3.5	66.96	0	0.00	66.80	3.5	6,704	0.05%
2021/11/03	0.1	67.76	0	0.00	67.50	0.1	6,746	0.00%
2021/11/02	2.2	67.31	30	67.20	67.40	-27.8	6,752	-0.41%
2021/11/01	2.6	66.92	0	0.00	66.90	2.6	6,740	0.04%
2021/10/29	11	66.76	0	0.00	66.60	11	6,809	0.16%
2021/10/28	1	66.90	0	0.00	67.20	1	6,737	0.01%
2021/10/27	36.7	66.86	0	0.00	67.20	36.7	6,869	0.53%
2021/10/26	3	67.20	1	67.50	67.30	2	6,783	0.03%
2021/10/25	1	67.11	0.3	67.50	67.10	0.7	6,736	0.01%
2021/10/22	3.6	67.07	0	0.00	67.30	3.6	6,808	0.05%
2021/10/21	2.1	67.07	0	0.00	67.00	2.1	6,790	0.03%
2021/10/20	2.2	67.53	0	0.00	67.40	2.2	6,731	0.03%
2021/10/19	2	68.10	0	0.00	67.80	2	6,672	0.03%
2021/10/15	1.3	67.66	1.1	68.10	68.10	0.2	6,711	0.00%
2021/10/14	0	0.00	3	68.33	67.70	-3	6,653	-0.05%
2021/10/13	2.1	67.50	0	0.00	67.20	2.1	6,675	0.03%
2021/10/12	2	67.10	0	0.00	67.20	2	6,669	0.03%
2021/10/08	1	68.00	0	0.00	68.00	1	6,604	0.02%
2021/10/07	2	68.00	2.1	67.87	68.00	-0.1	6,620	0.00%
2021/10/06	2.1	66.92	2.3	67.53	67.30	-0.2	6,617	0.00%
2021/10/05	4.6	66.74	0	0.00	66.70	4.6	6,569	0.07%
2021/10/04	1.1	67.32	1.1	67.52	67.50	0	6,567	0.00%
2021/10/01	17.5	67.25	0	0.00	67.10	17.5	6,592	0.27%
2021/09/30	3.1	68.16	1	68.60	68.30	2.1	6,467	0.03%
2021/09/29	6	68.18	1	68.50	68.60	5	6,413	0.08%
2021/09/28	3.4	68.80	1	68.90	68.70	2.4	6,357	0.04%
2021/09/27	2	69.40	1.2	69.86	69.50	0.8	6,328	0.01%
2021/09/24	0	69.30	8.2	69.16	69.10	-8.1	6,295	-0.13%
2021/09/23	3	68.60	2	69.00	68.80	1	6,300	0.02%
2021/09/22	7.7	68.04	3	68.10	68.50	4.7	6,259	0.08%
2021/09/17	0.2	69.71	15	69.95	69.60	-14.8	6,118	-0.24%
2021/09/16	3.2	69.01	1	69.50	69.10	2.2	5,969	0.04%
2021/09/15	0	0.00	2	69.70	69.40	-2	5,826	-0.03%
2021/09/14	4.1	69.40	4.2	69.50	69.40	-0.1	5,820	0.00%
2021/09/13	0.1	69.00	1.4	68.92	69.10	-1.3	5,822	-0.02%
2021/09/10	1.1	68.01	3	68.00	68.40	-1.9	5,833	-0.03%
2021/09/09	21.3	67.29	2	67.50	67.20	19.3	5,955	0.32%
2021/09/08	2.1	70.56	0	0.00	70.90	2.1	5,791	0.04%
2021/09/07	3	70.90	0	0.00	70.70	3	5,741	0.05%
2021/09/06	1	71.70	2	71.90	71.50	-1	5,690	-0.02%
2021/09/03	3	71.57	7	71.70	72.00	-4	5,707	-0.07%
2021/09/02	6	71.83	8	72.60	71.60	-2	5,683	-0.04%
2021/09/01	3	71.37	1	71.90	71.40	2	5,635	0.04%
2021/08/31	2	71.10	10	71.89	72.30	-8	5,594	-0.14%
2021/08/30	2	71.35	4.1	71.30	71.60	-2.1	5,508	-0.04%
2021/08/27	2	70.90	3	71.07	70.50	-1	5,475	-0.02%
2021/08/26	6	70.07	43	70.60	69.80	-37	5,375	-0.69%
2021/08/25	1	70.30	5.1	70.79	70.60	-4.1	5,329	-0.08%
2021/08/24	0	0.00	1	70.30	70.50	-1	5,270	-0.02%
2021/08/23	7	69.50	5	70.28	69.50	2	5,336	0.04%
2021/08/20	4	69.00	6	69.63	68.90	-2	5,385	-0.04%
2021/08/19	16.2	68.98	0	0.00	69.10	16.2	5,538	0.29%
2021/08/18	1.1	70.00	5	69.86	70.10	-4	5,432	-0.07%
2021/08/17	42.1	70.19	2	70.70	70.00	40.1	5,412	0.74%
2021/08/16	3	69.67	1	70.60	70.10	2	5,358	0.04%
2021/08/13	33.2	70.61	6.6	70.31	69.80	26.6	5,275	0.50%
2021/08/12	19.2	72.86	7.2	72.97	73.00	12	5,057	0.24%
2021/08/11	2	73.85	2	73.75	74.40	0	5,016	0.00%
2021/08/10	3	74.63	11	74.63	75.00	-8	5,056	-0.16%
2021/08/09	6	73.62	10	74.22	74.60	-4	5,313	-0.08%
2021/08/06	3	74.67	2.1	74.75	75.20	1	5,353	0.02%
2021/08/05	4	75.03	1	75.20	75.30	3	5,483	0.05%
2021/08/04	2	75.50	10	75.46	75.50	-8	5,708	-0.14%
2021/08/03	0	0.00	15	74.57	75.00	-15	5,663	-0.26%
2021/08/02	2	74.09	96.1	73.97	74.70	-94.1	5,658	-1.66%
2021/07/30	0	0.00	1	74.00	73.20	-1	5,527	-0.02%
2021/07/29	0	0.00	5	73.32	73.50	-5	5,585	-0.09%
2021/07/28	6	72.30	0	0.00	72.60	6	5,605	0.11%
2021/07/27	0	0.00	2	73.05	73.30	-2	5,713	-0.04%
2021/07/23	10	73.50	0	0.00	73.20	10	5,893	0.17%
2021/07/22	2	73.20	5	73.40	73.50	-3	5,980	-0.05%
2021/07/21	10	72.40	1	72.80	72.70	9	5,997	0.15%
2021/07/20	7.1	72.46	1	73.20	72.50	6.1	6,104	0.10%
2021/07/19	23.1	72.44	21	73.18	73.20	2.1	6,196	0.03%
2021/07/16	0.1	73.00	0	0.00	73.10	0.1	6,362	0.00%
2021/07/15	0	0.00	1	73.10	73.40	-1	6,425	-0.02%
2021/07/14	26	73.00	0	0.00	73.20	26	6,565	0.40%
2021/07/13	0	73.30	1.1	73.76	73.90	-1.1	6,631	-0.02%
2021/07/12	21	73.07	8	73.30	72.90	13	6,622	0.20%
2021/07/09	7.1	73.02	0	73.30	73.80	7.1	6,620	0.11%
2021/07/08	1	73.70	2	74.15	74.10	-1	6,617	-0.01%
2021/07/07	0.1	73.50	0	0.00	73.90	0.1	6,712	0.00%
2021/07/06	0	0.00	2.3	73.79	73.80	-2.3	6,756	-0.03%
2021/07/05	0	0.00	2.2	73.78	73.90	-2.2	6,823	-0.03%
2021/07/02	4	72.50	3	73.40	73.40	1	6,825	0.01%
2021/07/01	8	72.80	0	0.00	72.70	8	6,866	0.12%
2021/06/30	2	73.25	1.1	73.50	73.20	1	6,920	0.01%
2021/06/29	0	0.00	1	73.50	73.50	-1	6,939	-0.01%
2021/06/28	0	73.30	1	73.70	73.80	-1	7,101	-0.01%
2021/06/24	0	0.00	1	73.10	73.40	-1	7,376	-0.01%
2021/06/23	0	0.00	5.2	73.17	73.30	-5.2	7,615	-0.07%
2021/06/22	12.5	72.66	6	72.97	72.50	6.5	7,681	0.08%
2021/06/21	4	72.48	1	73.10	72.60	3	7,693	0.04%
2021/06/18	3	72.60	3.5	72.96	73.70	-0.5	7,677	-0.01%
2021/06/17	6	72.52	2	72.95	73.20	4	7,526	0.05%
2021/06/16	2	73.50	3.2	73.71	74.10	-1.2	7,783	-0.02%
2021/06/15	0	73.40	0.1	73.70	73.60	-0.1	7,846	0.00%
2021/06/11	2.7	73.66	2.2	73.74	73.60	0.5	7,903	0.01%
2021/06/10	13	73.10	0	0.00	73.10	13	7,950	0.16%
2021/06/09	0.2	73.05	1	73.10	73.30	-0.8	7,987	-0.01%
2021/06/08	0.1	73.20	0	0.00	73.40	0.1	8,022	0.00%
2021/06/07	6	73.12	5	73.50	73.00	1	8,137	0.01%
2021/06/04	3.3	73.24	0.1	73.70	73.60	3.2	8,194	0.04%
2021/06/03	0.2	74.20	0	0.00	74.10	0.2	8,359	0.00%
2021/06/02	0	74.20	5.3	74.48	74.50	-5.3	8,406	-0.06%
2021/06/01	0	73.80	3	73.77	74.10	-3	8,448	-0.04%
2021/05/31	0	0.00	3	73.40	73.60	-3	8,562	-0.04%
2021/05/28	0.1	72.90	2	72.90	72.80	-1.9	8,609	-0.02%
2021/05/27	6.1	72.07	2.1	72.22	72.00	4	8,652	0.05%
2021/05/26	2.4	72.67	0.5	72.80	72.80	1.9	8,680	0.02%
2021/05/25	4.1	73.08	0	0.00	73.20	4.1	8,690	0.05%
2021/05/24	3.1	73.54	3.6	73.64	73.60	-0.5	8,718	-0.01%
2021/05/21	30.3	75.01	4	75.25	75.00	26.3	8,761	0.30%
2021/05/20	2	74.00	6	74.20	74.50	-4	8,719	-0.05%
2021/05/19	4	73.38	2	73.25	73.40	2	8,727	0.02%
2021/05/18	3	73.37	30	73.71	74.00	-27	8,830	-0.31%
2021/05/17	88.1	73.56	65	72.96	72.60	23.1	8,957	0.26%
2021/05/14	3.3	73.97	10	73.67	74.20	-6.7	8,809	-0.08%
2021/05/13	3.2	73.48	12.1	72.90	72.70	-8.9	8,802	-0.10%
2021/05/12	2.4	73.85	20.5	73.26	72.60	-18.1	8,677	-0.21%
2021/05/11	2	74.37	6	74.58	74.70	-4	8,607	-0.05%
2021/05/10	1.1	74.90	3	75.23	75.20	-1.9	8,721	-0.02%
2021/05/07	5	74.66	61	74.90	74.60	-56	8,962	-0.62%
2021/05/06	0.5	73.91	3.9	74.25	74.70	-3.3	9,174	-0.04%
2021/05/05	4	72.88	2	73.90	73.00	2	9,193	0.02%
2021/05/04	1.1	74.46	132.3	75.25	74.10	-131.2	9,218	-1.42%	大賣/鉅額交易
2021/05/03	0.1	74.50	0	0.00	74.50	0.1	9,135	0.00%
2021/04/29	2.1	75.26	6	75.93	75.10	-3.9	9,349	-0.04%
2021/04/28	3.9	75.51	5	75.72	75.80	-1.1	9,344	-0.01%
2021/04/27	0	74.70	3	74.97	75.20	-3	9,587	-0.03%
2021/04/26	3.3	74.87	2	75.30	75.50	1.3	9,615	0.01%
2021/04/23	1	75.40	0	0.00	75.60	1	9,625	0.01%
2021/04/22	0	0.00	8	75.80	76.00	-8	9,633	-0.08%
2021/04/21	3	74.90	2	74.95	74.70	1	9,589	0.01%
2021/04/20	0	75.30	5	75.46	75.80	-5	9,632	-0.05%
2021/04/19	1	74.60	7	74.23	74.70	-6	9,548	-0.06%
2021/04/16	3	73.03	0	0.00	73.20	3	9,565	0.03%
2021/04/15	1	72.80	1	73.10	73.10	0	9,749	0.00%
2021/04/14	0.1	72.55	2	72.80	73.00	-1.9	9,781	-0.02%
2021/04/13	1.1	73.36	3.2	73.23	72.70	-2	9,902	-0.02%
2021/04/12	0	0.00	3	72.53	72.50	-3	9,875	-0.03%
2021/04/09	0.6	72.52	0	72.70	72.80	0.6	9,934	0.01%
2021/04/08	1	73.00	0	0.00	73.00	1	9,926	0.01%
2021/04/07	0	72.70	1.3	72.94	73.00	-1.3	9,992	-0.01%
2021/04/06	0	72.70	4.1	73.10	72.90	-4	9,962	-0.04%
2021/04/01	10.1	72.43	2.2	72.50	72.50	7.9	9,933	0.08%
2021/03/31	2	72.70	8.1	72.82	73.00	-6.1	9,912	-0.06%
2021/03/30	6.1	72.25	22.4	72.53	73.00	-16.3	9,750	-0.17%
2021/03/29	4	71.37	5.3	71.56	71.70	-1.3	9,605	-0.01%
2021/03/26	4.3	71.19	41.1	71.04	71.20	-36.8	9,563	-0.38%
2021/03/25	6.3	69.79	28	69.58	69.70	-21.7	9,432	-0.23%
2021/03/24	16.1	68.59	3	68.90	68.50	13.1	9,498	0.14%
2021/03/23	6.1	68.89	3	68.97	68.90	3.1	9,632	0.03%
2021/03/22	2.2	69.00	4	68.98	69.00	-1.8	9,765	-0.02%
2021/03/19	25.3	68.69	0	0.00	68.50	25.3	9,888	0.26%
2021/03/18	1.3	69.52	4	70.05	70.10	-2.7	9,676	-0.03%
2021/03/17	2.4	69.30	0	0.00	69.40	2.4	9,681	0.03%
2021/03/16	8.1	69.45	0	0.00	69.30	8.1	9,662	0.08%
2021/03/15	6	69.44	5	69.66	69.70	1	9,652	0.01%
2021/03/12	9.3	69.93	2	70.00	70.00	7.3	9,657	0.08%
2021/03/11	11.3	69.94	6	70.60	69.80	5.2	9,712	0.05%
2021/03/10	1.1	70.20	3.2	70.37	70.20	-2.1	9,684	-0.02%
2021/03/09	2.2	69.89	24	69.70	70.10	-21.8	9,700	-0.23%
2021/03/08	0.1	68.80	5.8	69.11	68.80	-5.7	9,663	-0.06%
2021/03/05	2.5	68.83	7	68.63	68.40	-4.5	9,739	-0.05%
2021/03/04	11.2	68.23	8	68.38	68.50	3.2	10,094	0.03%
2021/03/03	2.4	68.82	14.8	68.91	69.10	-12.4	10,103	-0.12%
2021/03/02	6.1	68.17	7	68.36	68.00	-0.9	10,028	-0.01%
2021/02/26	47.4	68.10	2	68.50	67.20	45.4	9,946	0.46%
2021/02/25	3.1	69.47	5	69.82	69.90	-1.9	9,688	-0.02%
2021/02/24	41.1	69.15	5	69.54	69.10	36.1	9,663	0.37%
2021/02/23	2	68.80	15.4	69.26	69.00	-13.4	9,618	-0.14%
2021/02/22	12.2	68.42	4.2	68.70	68.50	7.9	9,592	0.08%
2021/02/19	6	68.27	3	68.60	68.40	3	9,648	0.03%
2021/02/18	0	0.00	7.5	69.03	68.70	-7.5	9,689	-0.08%
2021/02/17	22	68.31	9	68.48	68.80	13	9,677	0.13%
2021/02/05	6.2	68.37	5.5	68.69	68.70	0.7	9,668	0.01%
2021/02/04	2	68.40	5	68.44	68.50	-3	9,882	-0.03%
2021/02/03	0.4	67.61	25	68.11	68.10	-24.7	9,913	-0.25%
2021/02/02	25.4	67.84	4	67.83	67.60	21.4	10,012	0.21%
2021/02/01	9.1	68.59	16	68.49	68.00	-6.9	9,911	-0.07%
2021/01/29	12.1	68.38	10	68.36	68.00	2	9,761	0.02%
2021/01/28	2	67.10	9	67.61	67.90	-7	9,527	-0.07%
2021/01/27	2	67.45	4	67.48	67.20	-2	9,321	-0.02%
2021/01/26	31	67.08	22	66.99	67.00	9	9,260	0.10%
2021/01/25	0	66.60	1	66.70	66.70	-1	9,205	-0.01%
2021/01/22	9	66.87	13	67.09	66.70	-4	9,262	-0.04%
2021/01/21	1	66.20	3.2	66.26	66.10	-2.2	9,059	-0.02%
2021/01/20	21.4	65.98	3	65.67	64.30	18.4	9,015	0.20%
2021/01/19	3.4	67.08	10	66.92	67.10	-6.6	8,802	-0.08%
2021/01/18	2	66.50	31	66.77	67.40	-29	8,739	-0.33%
2021/01/15	8.3	66.38	7	66.36	66.00	1.3	8,642	0.01%
2021/01/14	15.2	66.65	6	66.87	66.80	9.2	8,593	0.11%
2021/01/13	9	66.60	3	66.83	67.00	6	8,465	0.07%
2021/01/12	7.1	66.59	0	0.00	67.00	7.1	8,358	0.08%
2021/01/11	12	67.14	2	67.20	67.30	10	8,318	0.12%
2021/01/08	14.1	67.19	15	67.01	67.70	-1	8,270	-0.01%
2021/01/07	1.1	66.39	6	66.47	66.60	-4.9	8,136	-0.06%
2021/01/06	6.2	66.30	1	66.40	66.10	5.2	8,144	0.06%
2021/01/05	4.4	66.92	24	67.05	67.00	-19.6	7,996	-0.25%
2021/01/04	1	67.90	31	67.79	67.60	-30	7,998	-0.38%
2020/12/31	0.2	67.54	0	0.00	67.50	0.2	7,997	0.00%
2020/12/30	6	67.52	64.3	67.44	67.80	-58.3	8,079	-0.72%
2020/12/29	0.2	66.82	3	67.00	66.90	-2.8	8,043	-0.03%
2020/12/28	16.1	66.56	7	66.89	66.90	9.1	8,122	0.11%
2020/12/25	1	66.30	6.1	66.61	66.30	-5.1	8,198	-0.06%
2020/12/24	1	66.00	0	0.00	66.00	1	8,211	0.01%
2020/12/23	8	65.78	12	65.90	65.90	-4	8,271	-0.05%
2020/12/22	5.2	66.15	11	66.33	66.10	-5.8	8,363	-0.07%
2020/12/21	2.1	66.16	3	66.53	66.80	-0.9	8,541	-0.01%
2020/12/18	10	66.92	7	67.37	66.50	3	8,509	0.04%
2020/12/17	14.1	66.51	46.1	66.65	67.00	-32	8,454	-0.38%
2020/12/16	7.1	65.14	22	65.42	65.70	-14.9	8,406	-0.18%
2020/12/15	5.1	64.75	3.4	64.78	65.00	1.7	8,485	0.02%
2020/12/14	7.1	65.39	6	65.10	65.00	1.1	8,596	0.01%
2020/12/11	14.6	65.19	13	65.16	65.10	1.6	8,557	0.02%
2020/12/10	13	65.42	0	65.79	65.50	13	8,523	0.15%
2020/12/09	21.1	65.45	0	0.00	65.40	21.1	8,525	0.25%
2020/12/08	13.3	65.51	1	65.30	65.40	12.3	8,504	0.14%
2020/12/07	31.5	65.41	5	65.30	65.60	26.5	8,467	0.31%
2020/12/04	8	66.16	29	66.30	66.30	-21	8,452	-0.25%
2020/12/03	1.1	65.59	2	66.00	65.70	-0.9	8,493	-0.01%
2020/12/02	12.4	65.56	1	65.40	65.30	11.4	8,483	0.13%
2020/12/01	30	65.62	6	65.80	66.10	24	8,681	0.28%
2020/11/30	49.3	65.84	4	66.38	65.00	45.3	8,899	0.51%
2020/11/27	3.6	66.26	0.1	66.80	66.30	3.5	8,648	0.04%
2020/11/26	1.1	66.84	1	67.00	67.00	0.1	8,681	0.00%
2020/11/25	14.5	67.10	2	67.15	67.00	12.5	8,828	0.14%
2020/11/24	11.3	68.02	0	68.10	67.60	11.3	8,856	0.13%
2020/11/23	1.3	68.30	2.3	68.40	68.50	-1.1	8,835	-0.01%
2020/11/20	2.1	68.00	1	68.40	68.10	1.1	8,860	0.01%
2020/11/19	1.1	68.20	33	68.46	68.40	-31.9	8,891	-0.36%
2020/11/18	7.4	67.99	11.2	68.34	68.30	-3.8	8,864	-0.04%
2020/11/17	7.2	67.85	7	67.80	67.90	0.2	8,807	0.00%
2020/11/16	8	68.19	6	68.47	68.00	2	8,851	0.02%
2020/11/13	7	67.84	38	68.01	68.40	-31	8,821	-0.35%
2020/11/12	10.2	66.93	23.4	67.15	67.50	-13.2	8,679	-0.15%
2020/11/11	7.1	64.63	9.5	64.75	65.10	-2.4	8,388	-0.03%
2020/11/10	4	63.75	13	64.05	64.30	-9	8,345	-0.11%
2020/11/09	6.2	63.17	4	63.20	63.30	2.2	8,273	0.03%
2020/11/06	3.1	62.47	2	62.80	62.80	1.1	8,318	0.01%
2020/11/05	9	62.60	2	62.55	62.60	7	8,382	0.08%
2020/11/04	0	0.00	1	62.50	62.50	-1	8,427	-0.01%
2020/11/03	0	0.00	6	61.80	62.30	-6	8,500	-0.07%
2020/11/02	1.6	61.33	0	0.00	61.20	1.6	8,583	0.02%
2020/10/30	3.1	61.00	2	60.90	61.30	1.1	8,674	0.01%
2020/10/29	17.8	61.32	1	61.50	61.20	16.8	8,607	0.20%
2020/10/28	10.2	61.75	2	61.80	61.70	8.2	8,650	0.09%
2020/10/27	6.2	61.95	0	0.00	61.90	6.2	8,658	0.07%
2020/10/26	3.2	62.84	0	0.00	62.60	3.2	8,600	0.04%
2020/10/23	5	62.70	1	63.00	62.60	4	8,677	0.05%
2020/10/22	3	62.57	1	63.00	63.00	2	8,747	0.02%
2020/10/21	9	62.28	0	0.00	62.00	9	8,739	0.10%
2020/10/20	6	62.73	1	62.50	62.50	5	8,822	0.06%
2020/10/16	15	62.49	0	0.00	62.10	15	8,902	0.17%
2020/10/15	8	62.48	1	62.50	62.50	7	8,856	0.08%
2020/10/14	1.2	62.83	1	62.80	62.70	0.2	8,755	0.00%
2020/10/13	4	62.83	9	62.80	62.80	-5	8,708	-0.06%
2020/10/12	2	63.00	2	63.40	63.10	0	8,710	0.00%
2020/10/08	14.5	62.57	1	62.80	63.10	13.5	8,693	0.16%
2020/10/07	11.2	62.53	1	62.50	62.40	10.2	8,669	0.12%
2020/10/06	0	0.00	1	63.40	63.40	-1	8,614	-0.01%
2020/10/05	4.5	62.97	0	0.00	62.60	4.5	8,635	0.05%
2020/09/30	10.1	63.23	13	63.26	62.50	-2.9	8,625	-0.03%
2020/09/29	4.6	62.65	2	62.85	62.50	2.6	8,604	0.03%
2020/09/28	3	62.87	9	63.03	62.80	-6	8,738	-0.07%
2020/09/25	8.2	61.98	3	62.13	61.80	5.2	8,774	0.06%
2020/09/24	17.3	62.01	11	62.30	61.70	6.3	8,735	0.07%
2020/09/23	4	63.70	4	63.73	64.00	0	8,593	0.00%
2020/09/22	0.2	64.30	4	63.85	64.00	-3.8	8,627	-0.04%
2020/09/21	3	64.13	2	64.20	64.00	1	8,659	0.01%
2020/09/18	4	64.65	4	64.90	64.50	0	8,646	0.00%
2020/09/17	26	64.92	1	65.20	64.50	25	8,541	0.29%
2020/09/16	1	66.10	1	66.20	66.40	0	8,373	0.00%
2020/09/15	2	66.20	0	0.00	66.00	2	8,437	0.02%
2020/09/14	5	66.32	5	66.38	66.80	0	8,646	0.00%
2020/09/11	4	65.80	1	65.80	66.00	3	8,676	0.03%
2020/09/10	2	65.70	1	65.90	66.00	1	8,722	0.01%
2020/09/09	7	65.17	3	65.33	65.30	4	8,841	0.05%
2020/09/08	2.1	65.73	6	65.68	66.00	-3.9	8,912	-0.04%
2020/09/07	5	64.80	6	64.87	64.90	-1	8,905	-0.01%
2020/09/04	13	63.85	1	64.00	63.60	12	8,897	0.13%
2020/09/03	19.6	64.67	7	64.93	64.60	12.6	8,645	0.15%
2020/09/02	15	65.30	0	0.00	65.20	15	8,410	0.18%
2020/09/01	7	66.09	3	66.00	66.20	4	8,313	0.05%
2020/08/31	12	66.74	0	0.00	66.60	12	8,204	0.15%
2020/08/28	6	67.05	2	67.00	67.00	4	8,120	0.05%
2020/08/27	2	67.30	3	67.13	67.40	-1	8,129	-0.01%
2020/08/26	13	67.02	0	0.00	67.30	13	8,161	0.16%
2020/08/25	1	67.40	0	0.00	67.40	1	8,156	0.01%
2020/08/24	1	66.90	2	67.05	67.00	-1	8,284	-0.01%
2020/08/21	4	67.35	0	0.00	67.10	4	8,330	0.05%
2020/08/20	13	67.35	5	67.48	67.10	8	8,304	0.10%
2020/08/19	7	68.64	3	68.57	68.40	4	8,224	0.05%
2020/08/18	5	68.74	4	68.70	68.70	1	8,176	0.01%
2020/08/17	8	69.05	3	68.93	69.20	5	8,262	0.06%
2020/08/14	2	68.15	0	0.00	68.30	2	8,311	0.02%
2020/08/13	3	68.37	1	68.50	68.30	2	8,309	0.02%
2020/08/12	18	68.01	5	67.98	67.80	13	8,354	0.16%
2020/08/11	10.1	68.96	0	0.00	68.60	10.1	8,279	0.12%
2020/08/10	5.2	68.92	0	0.00	69.00	5.2	8,300	0.06%
2020/08/07	11	69.08	0	0.00	69.10	11	8,292	0.13%
2020/08/06	11	69.13	19	69.43	69.50	-8	8,242	-0.10%
2020/08/05	18	70.34	3	70.43	70.70	15	8,238	0.18%
2020/08/04	6	70.35	14	70.40	70.20	-8	8,150	-0.10%
2020/08/03	26	70.46	0	70.70	70.00	26	8,148	0.32%
2020/07/31	4.4	71.25	3	71.70	71.50	1.4	8,083	0.02%
2020/07/30	4	70.73	2	71.30	72.00	2	8,117	0.02%
2020/07/29	4	70.73	0	0.00	70.70	4	8,133	0.05%
2020/07/28	8.1	70.71	0	0.00	70.60	8.1	8,146	0.10%
2020/07/27	6	71.48	3	71.83	71.30	3	8,170	0.04%
2020/07/24	9	71.37	10	71.50	71.30	-1	8,262	-0.01%
2020/07/23	2	72.00	0	0.00	72.00	2	8,232	0.02%
2020/07/22	9	72.11	0	0.00	72.10	9	8,244	0.11%
2020/07/21	11	72.65	6	73.10	72.10	5	8,389	0.06%
2020/07/20	8	72.29	1.1	72.33	72.60	6.9	8,447	0.08%
2020/07/17	5	72.66	2	72.80	72.50	3	8,556	0.04%
2020/07/16	3	73.03	1	73.40	73.00	2	8,731	0.02%
2020/07/15	3	73.00	7	73.34	73.00	-4	8,820	-0.05%
2020/07/14	5.2	72.73	6	73.08	72.90	-0.8	8,915	-0.01%
2020/07/13	1	73.50	9	73.83	73.60	-8	8,942	-0.09%
2020/07/10	6	72.77	2	73.50	73.60	4	9,032	0.04%
2020/07/09	3	73.27	2	73.70	73.50	1	9,072	0.01%
2020/07/08	4.5	72.72	6	73.43	73.30	-1.5	9,006	-0.02%
2020/07/07	2.3	73.03	3	73.37	73.20	-0.7	8,939	-0.01%
2020/07/06	0	0.00	9	73.62	73.80	-9	8,833	-0.10%
2020/07/03	1	72.80	29	72.90	73.20	-28	8,856	-0.32%
2020/07/02	1	71.70	6	72.08	72.40	-5	8,947	-0.06%
2020/07/01	4	71.30	0	0.00	71.20	4	9,089	0.04%
2020/06/30	2	71.50	3	71.47	71.30	-1	9,120	-0.01%
2020/06/29	5	71.50	7	71.66	71.80	-2	9,167	-0.02%
2020/06/24	13	71.60	2	71.65	71.40	11	9,191	0.12%
2020/06/23	2	71.10	7	71.60	72.10	-5	9,234	-0.05%
2020/06/22	15	71.19	0	0.00	71.00	15	9,315	0.16%
2020/06/19	20	71.67	0	0.00	71.20	20	9,341	0.21%
2020/06/18	6	72.45	4	73.13	72.50	2	9,259	0.02%
2020/06/17	5	72.42	0	0.00	72.50	5	9,341	0.05%
2020/06/16	9	72.12	31	72.77	73.30	-22	9,625	-0.23%
2020/06/15	15	71.31	0	0.00	70.60	15	9,749	0.15%
2020/06/12	21	72.19	3	72.10	72.00	18	9,839	0.18%
2020/06/11	6	73.00	2	72.90	73.00	4	10,050	0.04%
2020/06/10	2	73.75	0	0.00	73.70	2	10,183	0.02%
2020/06/09	1.1	73.08	4.1	73.82	73.90	-3	10,540	-0.03%
2020/06/08	1	73.60	0	0.00	73.50	1	10,729	0.01%
2020/06/05	1.1	73.90	2	74.00	73.90	-0.9	10,796	-0.01%
2020/06/04	2	73.80	11	73.85	74.60	-9	10,928	-0.08%
2020/06/03	1	74.30	1	74.60	74.30	0	11,035	0.00%
2020/06/01	1	73.40	8	73.76	73.40	-7	11,082	-0.06%
2020/05/29	2	71.70	5	72.34	72.80	-3	11,097	-0.03%
2020/05/28	2	71.50	1	71.80	71.50	1	11,018	0.01%
2020/05/27	0.1	72.30	1	72.30	72.40	-0.9	11,182	-0.01%
2020/05/26	1	72.30	5	72.70	72.30	-4	11,279	-0.04%
2020/05/25	6	71.17	4	71.38	71.80	2	11,292	0.02%
2020/05/22	14	72.47	0	0.00	71.90	14	11,320	0.12%
2020/05/21	0	0.00	2	72.45	72.30	-2	11,274	-0.02%
2020/05/20	0	0.00	17	71.08	71.30	-17	11,200	-0.15%
2020/05/19	1	70.20	1.5	70.47	70.20	-0.5	11,208	0.00%
2020/05/18	5	70.10	9	69.86	69.80	-4	11,149	-0.04%
2020/05/15	9	69.17	0	0.00	69.10	9	11,149	0.08%
2020/05/14	3	69.57	2	70.00	70.00	1	11,042	0.01%
2020/05/13	0.2	70.40	11.5	70.10	70.40	-11.3	10,999	-0.10%
2020/05/12	25	69.70	3	69.67	69.40	22	11,011	0.20%
2020/05/11	4	71.25	3	71.47	71.00	1	10,965	0.01%
2020/05/08	8	70.79	4	70.88	70.90	4	10,991	0.04%
2020/05/07	0	0.00	2	70.40	70.10	-2	10,980	-0.02%
2020/05/06	4	69.78	0	0.00	69.70	4	10,975	0.04%
2020/05/05	2	69.65	22	69.67	70.00	-20	10,893	-0.18%
2020/05/04	21	68.41	2	68.60	68.30	19	10,897	0.17%
2020/04/30	3	69.63	5	69.82	69.50	-2	10,870	-0.02%
2020/04/29	2	69.40	24	69.80	69.00	-22	10,833	-0.20%
2020/04/28	0	0.00	2.8	68.12	68.30	-2.8	10,846	-0.03%
2020/04/27	4	67.80	4	67.73	67.70	0	11,077	0.00%
2020/04/24	6	66.87	2	67.10	66.60	4	11,017	0.04%
2020/04/23	2	67.60	3	67.83	67.90	-1	10,900	-0.01%
2020/04/22	3	66.60	7	66.80	67.10	-4	10,927	-0.04%
2020/04/21	16	66.53	0	0.00	66.00	16	10,883	0.15%
2020/04/20	7	67.80	0	0.00	67.80	7	10,768	0.07%
2020/04/17	2	68.50	7	68.51	67.80	-5	10,666	-0.05%
2020/04/16	17	67.66	4	67.75	67.50	13	10,510	0.12%
2020/04/15	17	68.12	5	68.22	68.00	12	10,437	0.11%
2020/04/14	5	68.70	2	69.20	68.10	3	10,296	0.03%
2020/04/13	7	68.50	1	68.50	68.10	6	10,232	0.06%
2020/04/10	9	69.22	2	69.25	69.00	7	10,256	0.07%
2020/04/09	17	69.73	0	0.00	69.60	17	10,264	0.17%
2020/04/08	6.1	70.61	4	70.33	70.20	2.1	10,237	0.02%
2020/04/07	10	69.32	5	69.98	69.00	5	10,132	0.05%
2020/04/06	6	68.25	21	68.15	69.00	-15	10,009	-0.15%
2020/04/01	9	65.79	6.2	66.48	65.10	2.8	9,790	0.03%
2020/03/31	2	65.10	8	65.78	65.60	-6	9,659	-0.06%
2020/03/30	9	63.53	10	63.97	63.80	-1	9,466	-0.01%
2020/03/27	25.2	65.86	17	66.24	64.10	8.2	9,339	0.09%
2020/03/26	8	66.60	1	66.60	65.80	7	9,225	0.08%
2020/03/25	16	67.22	4	66.95	66.60	12	9,192	0.13%
2020/03/24	4	66.93	13	67.48	66.60	-9	9,131	-0.10%
2020/03/23	6	63.57	7	64.40	62.60	-1	9,052	-0.01%
2020/03/20	36	64.77	37	66.59	65.00	-1	9,022	-0.01%
2020/03/19	17	63.47	24	63.35	62.90	-7	8,745	-0.08%
2020/03/18	13	63.45	1	63.60	61.90	12	8,607	0.14%
2020/03/17	6	64.85	28	65.34	64.90	-22	8,457	-0.26%
2020/03/16	5	66.72	8	66.54	66.30	-3	8,189	-0.04%
2020/03/13	12	66.63	18	66.21	68.20	-6	8,082	-0.07%
2020/03/12	15	70.61	4	69.78	70.30	11	7,658	0.14%
2020/03/11	1	72.30	2.3	72.77	72.90	-1.3	7,406	-0.02%
2020/03/10	2	72.00	8.7	71.98	72.40	-6.7	7,382	-0.09%
2020/03/09	6	71.48	4	72.40	71.80	2	7,269	0.03%
2020/03/06	1	72.70	0	0.00	72.70	1	7,055	0.01%
2020/03/05	1	73.50	1	73.70	73.60	0	7,025	0.00%
2020/03/04	1	72.00	9	72.98	73.50	-8	7,001	-0.11%
2020/03/03	4.5	71.71	7	71.93	72.00	-2.5	6,944	-0.04%
2020/03/02	23	71.48	1.1	71.24	71.20	21.9	6,900	0.32%
2020/02/27	6	72.75	4	73.00	73.20	2	7,065	0.03%
2020/02/26	1	73.10	4	72.93	73.00	-3	7,023	-0.04%
2020/02/25	2	73.00	2	73.45	73.50	0	7,025	0.00%
2020/02/24	4	72.85	1	73.80	73.50	3	7,162	0.04%
2020/02/21	0	0.00	2	73.95	74.00	-2	7,140	-0.03%
2020/02/20	11	74.31	6	74.38	74.00	5	7,170	0.07%
2020/02/19	4.1	75.17	12	75.20	75.00	-7.9	7,160	-0.11%
2020/02/18	4	74.90	1	75.00	75.10	3	7,213	0.04%
2020/02/17	3	74.20	3	74.67	75.00	0	7,237	0.00%
2020/02/14	2	74.30	2.5	74.46	74.20	-0.5	7,307	-0.01%
2020/02/13	3	74.27	3	74.40	74.50	0	7,333	0.00%
2020/02/12	2	74.50	0	0.00	74.40	2	7,366	0.03%
2020/02/11	0	0.00	4	74.98	74.60	-4	7,444	-0.05%
2020/02/10	3	74.93	8	74.58	75.00	-5	7,457	-0.07%
2020/02/07	1	73.10	1	74.00	73.60	0	7,505	0.00%
2020/02/06	6	73.75	0	0.00	74.00	6	7,507	0.08%
2020/02/05	1	73.00	2	73.60	73.70	-1	7,550	-0.01%
2020/02/04	1	73.30	11	73.51	73.50	-10	7,596	-0.13%
2020/02/03	4	73.10	22	73.23	73.00	-18	7,597	-0.24%
2020/01/31	3	72.87	3	72.50	72.60	0	7,616	0.00%
2020/01/30	20	73.17	9	73.62	72.00	11	7,571	0.15%
2020/01/20	1	75.30	15	75.58	75.40	-14	7,347	-0.19%
2020/01/17	1	75.40	3	75.60	75.70	-2	7,375	-0.03%
2020/01/16	1	75.20	13	75.21	75.50	-12	7,399	-0.16%
2020/01/15	3	74.40	1	74.30	74.60	2	7,392	0.03%
2020/01/13	0	0.00	4	74.53	74.60	-4	7,483	-0.05%
2020/01/10	6	73.92	1	74.20	74.00	5	7,867	0.06%
2020/01/09	0	0.00	2	73.55	73.40	-2	7,911	-0.03%
2020/01/08	4	72.80	21	72.91	72.60	-17	8,032	-0.21%
2020/01/07	4	73.35	1	73.20	73.40	3	8,088	0.04%
2020/01/06	4	74.05	3	73.97	73.90	1	8,249	0.01%
2020/01/03	0.2	74.80	2	74.70	74.80	-1.9	8,285	-0.02%
2020/01/02	6	73.65	4.2	74.35	74.20	1.8	8,329	0.02%
2019/12/31	6	74.40	0	0.00	74.20	6	8,322	0.07%
2019/12/30	3	74.47	6	74.50	74.60	-3	8,326	-0.04%
2019/12/26	2	74.45	0	0.00	74.60	2	8,444	0.02%
2019/12/25	0	0.00	2	74.80	74.80	-2	8,715	-0.02%
2019/12/24	2	74.75	12	74.86	74.60	-10	8,789	-0.11%
2019/12/23	2	74.45	11	74.23	74.90	-9	8,860	-0.10%
2019/12/20	1	73.50	18	73.97	74.10	-17	8,863	-0.19%
2019/12/19	0	0.00	2	73.50	73.50	-2	8,807	-0.02%
2019/12/18	4	73.23	7	73.21	73.50	-3	8,762	-0.03%
2019/12/17	2	72.65	0	0.00	72.60	2	8,799	0.02%
2019/12/16	3	72.73	0	0.00	72.30	3	8,724	0.03%
2019/12/13	3	72.97	8	73.00	72.50	-5	8,711	-0.06%
2019/12/12	0	0.00	2	73.00	72.50	-2	8,662	-0.02%
2019/12/11	0.2	72.90	4	72.53	72.80	-3.8	8,622	-0.04%
2019/12/10	13	71.91	0	0.00	71.80	13	8,616	0.15%
2019/12/09	5	72.72	3	72.73	72.40	2	8,580	0.02%
2019/12/06	2	72.65	15	72.37	72.70	-13	8,628	-0.15%
2019/12/05	15	71.84	5	72.04	71.80	10	8,620	0.12%
2019/12/04	3	72.40	0	0.00	72.20	3	8,544	0.04%
2019/12/03	1	72.60	1	72.50	72.50	0	8,613	0.00%
2019/12/02	9	72.44	6	72.47	72.60	3	8,670	0.03%
2019/11/29	5	72.52	0	0.00	72.50	5	8,655	0.06%
2019/11/28	1	73.10	4	73.15	72.90	-3	8,568	-0.04%
2019/11/27	9.8	72.79	3.4	72.80	72.80	6.4	8,644	0.07%
2019/11/26	12	73.06	0	0.00	72.40	12	8,640	0.14%
2019/11/25	1.2	74.08	10	73.88	74.00	-8.8	8,255	-0.11%
2019/11/22	1	73.30	0	0.00	73.40	1	8,343	0.01%
2019/11/21	46	72.78	11	73.04	73.00	35	8,317	0.42%
2019/11/20	1.4	74.23	1	74.00	74.30	0.4	8,168	0.00%
2019/11/19	3	73.27	4	73.73	74.00	-1	8,261	-0.01%
2019/11/18	5	73.20	4	73.63	73.90	1	8,262	0.01%
2019/11/15	15	72.71	1	73.10	73.00	14	8,224	0.17%
2019/11/14	19	72.66	0	0.00	72.60	19	8,181	0.23%
2019/11/13	6	72.90	5	72.90	73.00	1	8,217	0.01%
2019/11/12	5	73.08	7	73.76	73.40	-2	8,216	-0.02%
2019/11/11	7	73.03	4	73.28	73.20	3	8,253	0.04%
2019/11/08	18	73.49	1	73.50	73.00	17	8,244	0.21%
2019/11/07	10	74.30	2	74.25	74.40	8	8,159	0.10%
2019/11/06	12	75.04	3	75.53	74.70	9	8,159	0.11%
2019/11/05	9	75.42	2	75.80	76.00	7	8,150	0.09%
2019/11/04	0.5	76.10	13	75.99	76.40	-12.5	8,183	-0.15%
2019/11/01	16.1	74.27	1	74.30	74.20	15.1	8,175	0.18%
2019/10/31	6.5	75.23	3	76.33	75.20	3.5	8,157	0.04%
2019/10/30	3.6	75.74	5	75.92	75.70	-1.4	8,257	-0.02%
2019/10/29	3	75.80	24	75.62	75.80	-21	8,253	-0.25%
2019/10/28	1	75.00	16	74.84	75.20	-15	8,192	-0.18%
2019/10/25	2.5	74.18	3	74.73	74.10	-0.5	8,206	-0.01%
2019/10/24	6	73.87	12	74.05	74.20	-6	8,193	-0.07%
2019/10/23	16.1	73.62	4	73.23	72.80	12.1	8,271	0.15%
2019/10/22	8	73.99	7	74.06	74.20	1	8,253	0.01%
2019/10/21	2	73.35	10	73.60	73.60	-8	8,189	-0.10%
2019/10/18	7	72.09	3	72.53	73.00	4	8,094	0.05%
2019/10/17	5	72.04	2	72.30	72.30	3	7,727	0.04%
2019/10/16	12	71.87	7	72.24	72.40	5	7,690	0.07%
2019/10/15	7	72.01	4	72.50	72.40	3	7,574	0.04%
2019/10/14	19	71.78	0	72.00	71.60	19	7,506	0.25%
2019/10/09	13	72.36	0	0.00	72.00	13	7,314	0.18%
2019/10/08	3.1	72.85	2	72.80	73.00	1.1	7,234	0.02%
2019/10/07	5	73.08	2	73.30	73.50	3	7,227	0.04%
2019/10/04	0.4	73.90	1	73.30	73.60	-0.6	7,272	-0.01%
2019/10/03	3	72.60	3	73.17	73.20	0	7,306	0.00%
2019/10/02	5	73.52	1	74.10	73.40	4	7,269	0.06%
2019/10/01	24	73.91	2	73.60	73.20	22	7,159	0.31%
2019/09/27	3	75.27	3	75.47	74.80	0	6,916	0.00%
2019/09/26	5	75.84	0	0.00	75.80	5	6,891	0.07%
2019/09/25	1	76.10	1	76.30	76.10	0	6,853	0.00%
2019/09/24	3	76.43	0	0.00	76.50	3	6,839	0.04%
2019/09/23	5	77.02	2	77.30	77.00	3	6,831	0.04%
2019/09/20	0	0.00	3	77.33	78.00	-3	7,046	-0.04%
2019/09/19	2	76.75	0	0.00	76.60	2	6,945	0.03%
2019/09/18	1	77.30	2	77.60	77.00	-1	6,949	-0.01%
2019/09/17	7	77.13	1	77.60	76.90	6	6,914	0.09%
2019/09/16	0	0.00	27	77.91	78.00	-27	7,000	-0.39%
2019/09/12	1	77.40	6	77.55	77.50	-5	7,031	-0.07%
2019/09/11	8	76.75	2	77.35	76.80	6	7,104	0.08%
2019/09/10	2	77.10	1	77.50	77.00	1	7,086	0.01%
2019/09/09	1	77.70	0	0.00	77.80	1	7,091	0.01%
2019/09/05	1	77.50	11	77.67	77.50	-10	7,089	-0.14%
2019/09/04	0	0.00	4	76.53	76.60	-4	7,011	-0.06%
2019/09/03	2	76.25	0	0.00	75.80	2	7,048	0.03%
2019/09/02	0	0.00	2	76.50	76.70	-2	7,076	-0.03%
2019/08/30	3	76.07	1	76.20	76.60	2	7,138	0.03%
2019/08/29	3.5	75.70	4	75.68	76.20	-0.5	7,080	-0.01%
2019/08/27	4	75.25	0.1	75.40	75.00	3.9	7,062	0.06%
2019/08/26	8	75.39	2	75.65	75.80	6	7,054	0.09%
2019/08/23	5	75.68	2	75.95	76.50	3	7,091	0.04%
2019/08/22	11	75.96	7	75.97	75.90	4	7,082	0.06%
2019/08/21	2	76.95	1	77.30	77.00	1	7,213	0.01%
2019/08/20	1	76.90	5	77.80	77.80	-4	7,230	-0.06%
2019/08/19	2.1	77.10	3	77.63	77.00	-0.9	7,259	-0.01%
2019/08/16	2.1	76.55	3	76.73	77.50	-0.9	7,320	-0.01%
2019/08/15	6	76.50	2	76.70	76.50	4	7,303	0.05%
2019/08/14	3	77.70	3.2	77.69	77.70	-0.2	7,442	0.00%
2019/08/13	4.1	77.59	2	78.05	78.00	2.1	7,508	0.03%
2019/08/12	2.1	78.82	3	78.87	78.30	-0.9	7,620	-0.01%
2019/08/08	2.1	77.40	6	78.23	78.20	-3.9	7,654	-0.05%
2019/08/07	5	76.22	5	76.58	76.70	0	7,683	0.00%
2019/08/06	2	76.20	1	76.00	76.60	1	7,752	0.01%
2019/08/05	7	76.43	2	76.45	77.00	5	7,792	0.06%
2019/08/02	12	76.34	5	76.44	76.80	7	7,936	0.09%
2019/08/01	20	77.55	0	0.00	77.10	20	8,122	0.25%
2019/07/31	1	80.10	3	80.63	80.80	-2	8,315	-0.02%
2019/07/30	2	80.10	6	80.80	80.00	-4	8,310	-0.05%
2019/07/29	14	80.39	2.1	80.03	80.30	11.9	8,328	0.14%
2019/07/26	6	81.42	1	81.30	81.30	5	8,270	0.06%
2019/07/25	0	0.00	1.1	82.46	82.40	-1.1	8,296	-0.01%
2019/07/24	3	81.13	1	81.50	81.30	2	8,222	0.02%
2019/07/23	2	81.15	1.5	81.41	80.90	0.5	8,177	0.01%
2019/07/22	1	81.70	0	0.00	81.60	1	8,142	0.01%
2019/07/19	0	0.00	1	81.90	81.80	-1	8,237	-0.01%
2019/07/18	1	81.40	1	82.00	81.20	0	8,245	0.00%
2019/07/17	1	81.60	1	81.80	82.20	0	8,276	0.00%
2019/07/16	2	82.00	2	82.00	82.20	0	8,223	0.00%
2019/07/15	1	82.60	1	82.60	82.40	0	8,197	0.00%
2019/07/12	9	82.08	0	0.00	82.00	9	8,452	0.11%
2019/07/11	0.1	82.60	6	82.93	83.00	-5.9	8,537	-0.07%
2019/07/10	5	82.00	1	82.70	82.00	4	8,533	0.05%
2019/07/09	0	0.00	5	82.18	82.90	-5	8,517	-0.06%
2019/07/08	1	81.30	1	81.80	81.80	0	8,485	0.00%
2019/07/05	0	0.00	1	81.70	82.00	-1	8,540	-0.01%
2019/07/04	3	80.97	3	81.13	81.50	0	8,635	0.00%
2019/07/03	2	81.10	1	81.60	81.60	1	8,679	0.01%
2019/07/02	0	0.00	1	81.40	81.30	-1	8,781	-0.01%
2019/07/01	17	81.41	2	81.95	81.50	15	8,809	0.17%
2019/06/28	0	0.00	1	82.40	82.70	-1	8,822	-0.01%
2019/06/27	2	82.70	61	82.37	82.00	-59	8,822	-0.67%
2019/06/26	8	81.35	0	0.00	81.40	8	8,706	0.09%
2019/06/25	2	81.20	12	81.88	82.00	-10	8,782	-0.11%
2019/06/24	3	81.37	1.5	81.73	82.20	1.5	8,759	0.02%
2019/06/21	0	0.00	2	82.05	82.30	-2	8,729	-0.02%
2019/06/20	1	81.60	7.1	81.95	81.80	-6.1	8,572	-0.07%
2019/06/19	2	80.50	15	81.05	81.20	-13	8,482	-0.15%
2019/06/18	0	0.00	14	80.59	80.40	-14	8,388	-0.17%
2019/06/17	11	80.17	2	80.50	79.90	9	8,359	0.11%
2019/06/14	21	80.77	1	81.00	80.60	20	8,309	0.24%
2019/06/13	0	0.00	19.2	81.45	81.80	-19.2	8,282	-0.23%
2019/06/12	0	0.00	1	81.00	80.30	-1	8,476	-0.01%
2019/06/11	21.2	80.64	3	80.70	80.60	18.2	8,470	0.21%
2019/06/10	5	80.96	15	81.37	82.00	-10	8,400	-0.12%
2019/06/06	3	80.80	1	81.30	81.20	2	8,367	0.02%
2019/06/05	0	0.00	2.3	81.36	81.50	-2.3	8,369	-0.03%
2019/06/04	2.1	80.50	3	80.77	80.90	-0.9	8,419	-0.01%
2019/06/03	1	80.50	1	80.70	80.90	0	8,416	0.00%
2019/05/31	2	80.45	13	80.66	81.30	-11	8,393	-0.13%
2019/05/30	11	79.96	5	80.46	80.10	6	8,260	0.07%
2019/05/29	3	80.53	2	80.95	81.00	1	8,305	0.01%
2019/05/28	0	0.00	2	81.25	81.40	-2	8,343	-0.02%
2019/05/27	1	80.40	2	80.50	80.90	-1	8,072	-0.01%
2019/05/24	8	79.75	4	80.55	80.00	4	8,036	0.05%
2019/05/23	5	79.94	2	80.50	80.00	3	8,022	0.04%
2019/05/22	7	79.76	2	80.35	79.50	5	7,974	0.06%
2019/05/21	1	80.40	9	80.84	81.40	-8	7,969	-0.10%
2019/05/20	12	79.82	49	79.82	80.00	-37	7,759	-0.48%
2019/05/17	7	78.79	20.2	78.39	78.80	-13.2	7,623	-0.17%
2019/05/16	5	77.28	1	77.60	76.80	4	7,462	0.05%
2019/05/15	4	77.43	1	78.20	77.70	3	7,400	0.04%
2019/05/14	3	77.80	3	77.90	78.20	0	7,355	0.00%
2019/05/13	7	77.53	5	77.74	77.70	2	7,265	0.03%
2019/05/10	2	77.70	8	77.49	77.30	-6	7,304	-0.08%
2019/05/09	9	75.71	14	76.27	76.50	-5	7,209	-0.07%
2019/05/08	7	76.09	63	77.59	76.40	-56	6,998	-0.80%
2019/05/07	0	0.00	4	73.73	74.00	-4	6,674	-0.06%
2019/05/06	9.3	72.45	5	72.78	73.10	4.3	6,655	0.06%
2019/05/03	0	0.00	13	73.60	73.80	-13	6,670	-0.19%
2019/05/02	1	73.60	8	73.50	73.70	-7	6,644	-0.11%
2019/04/30	2	73.10	11	72.65	73.40	-9	6,583	-0.14%
2019/04/29	0	0.00	7	72.63	72.80	-7	6,531	-0.11%
2019/04/26	1	72.00	4	71.93	72.00	-3	6,549	-0.05%
2019/04/25	7	71.41	0	0.00	71.40	7	6,641	0.11%
2019/04/23	1	71.50	0	0.00	72.00	1	6,639	0.02%
2019/04/22	2	71.75	1	72.00	71.70	1	6,641	0.02%
2019/04/19	2	71.40	6	71.63	71.60	-4	6,728	-0.06%
2019/04/18	27	71.46	10	71.11	71.10	17	6,837	0.25%
2019/04/17	7	72.97	0	0.00	72.80	7	6,668	0.10%
2019/04/16	4	73.68	2	73.80	73.60	2	6,646	0.03%
2019/04/15	0	0.00	2	73.50	73.60	-2	6,720	-0.03%
2019/04/12	1	72.80	1	72.90	73.50	0	6,737	0.00%
2019/04/11	12	72.77	3	73.10	72.40	9	6,777	0.13%
2019/04/10	8	73.46	3	73.83	73.50	5	6,728	0.07%
2019/04/09	4.1	73.53	1	73.60	73.90	3.1	6,685	0.05%
2019/04/08	21	73.90	5	74.00	74.10	16	6,719	0.24%
2019/04/03	2	74.70	3	75.20	75.00	-1	6,565	-0.02%
2019/04/02	3	74.50	11	75.01	75.10	-8	6,488	-0.12%
2019/04/01	2	74.90	3	75.07	75.00	-1	6,440	-0.02%
2019/03/29	6	74.10	16	74.89	74.80	-10	6,332	-0.16%
2019/03/28	5	73.68	15	74.22	74.60	-10	6,282	-0.16%
2019/03/27	5	73.82	5	74.62	74.70	0	6,217	0.00%
2019/03/26	9	74.14	3.1	74.53	74.80	5.9	6,255	0.09%
2019/03/25	7	74.20	13	74.02	74.20	-6	6,353	-0.09%
2019/03/22	2	73.40	2	73.65	73.90	0	6,373	0.00%
2019/03/21	4	73.40	0	0.00	73.50	4	6,447	0.06%
2019/03/20	3	73.33	0.1	73.60	73.60	2.9	6,480	0.04%
2019/03/19	3	73.43	3	73.70	73.50	0	6,575	0.00%
2019/03/18	7	73.11	7	73.56	73.60	0	6,670	0.00%
2019/03/15	3	72.93	21	73.46	73.30	-18	6,747	-0.27%
2019/03/14	2	72.15	2	72.40	72.30	0	6,589	0.00%
2019/03/13	8	71.98	1	72.00	71.90	7	6,936	0.10%
2019/03/12	21	72.79	8	73.10	72.50	13	7,151	0.18%
2019/03/11	0	0.00	10	72.62	72.50	-10	7,397	-0.14%
2019/03/08	14	71.92	4	71.83	71.70	10	7,493	0.13%
2019/03/07	4	73.15	7	73.39	73.10	-3	7,617	-0.04%
2019/03/06	2	73.10	4	72.90	73.30	-2	7,698	-0.03%
2019/03/05	10	72.43	2	72.65	72.60	8	7,799	0.10%
2019/03/04	24	72.90	8	72.90	72.50	16	7,915	0.20%
2019/02/27	5	74.56	2	74.80	75.00	3	7,808	0.04%
2019/02/26	2	74.30	9	74.24	74.50	-7	7,721	-0.09%
2019/02/25	6	74.10	0	0.00	74.40	6	7,709	0.08%
2019/02/22	2	74.50	8	74.88	75.00	-6	7,695	-0.08%
2019/02/20	2	73.00	2	73.40	73.40	0	7,705	0.00%
2019/02/19	5	73.60	0	0.00	73.60	5	7,691	0.07%
2019/02/18	1	73.00	9	73.47	73.40	-8	7,738	-0.10%
2019/02/15	5	72.74	2	73.10	72.70	3	7,775	0.04%
2019/02/14	5	72.62	9	73.41	73.00	-4	7,876	-0.05%
2019/02/13	9	73.07	0	0.00	72.70	9	7,936	0.11%
2019/02/12	0	0.00	8	73.29	73.90	-8	8,061	-0.10%
2019/02/11	6	72.47	8	73.19	72.50	-2	8,080	-0.02%
2019/01/30	4	72.03	1	72.90	71.90	3	7,923	0.04%
2019/01/29	2	72.25	3	72.87	72.50	-1	7,840	-0.01%
2019/01/28	5	72.52	4	72.63	72.50	1	7,804	0.01%
2019/01/25	2	72.95	36	73.30	73.30	-34	7,823	-0.43%
2019/01/24	5.1	72.07	2	72.35	72.40	3.1	7,854	0.04%
2019/01/23	0	0.00	0.1	72.60	72.50	-0.1	7,897	0.00%
2019/01/22	2	72.65	0	0.00	72.90	2	8,022	0.02%
2019/01/21	2	72.05	2	72.65	72.80	0	8,055	0.00%
2019/01/18	1	72.30	1	72.20	72.10	0	8,113	0.00%
2019/01/17	1	72.30	3	72.97	72.90	-2	8,238	-0.02%
2019/01/16	2	72.80	8	72.66	73.00	-6	8,213	-0.07%
2019/01/15	0	0.00	4	72.08	72.10	-4	8,216	-0.05%
2019/01/14	1	71.00	3	71.60	71.30	-2	8,179	-0.02%
2019/01/11	21	71.01	22	71.10	71.10	-1	8,558	-0.01%
2019/01/10	51	70.42	48	70.50	70.50	3	8,521	0.04%
2019/01/09	1	71.70	10	71.71	72.10	-9	8,488	-0.11%
2019/01/08	3.1	70.46	5	70.72	70.20	-1.9	8,453	-0.02%
2019/01/07	8	70.73	30	70.44	70.40	-22	8,506	-0.26%
2019/01/03	6.2	67.60	3	67.83	67.50	3.2	8,857	0.04%
2019/01/02	6	68.60	2	68.75	68.30	4	8,859	0.05%
2018/12/28	1	69.00	1	69.80	69.80	0	8,840	0.00%
2018/12/27	1	69.90	10	69.80	69.20	-9	8,878	-0.10%
2018/12/26	1.2	68.78	0	0.00	68.60	1.2	8,919	0.01%
2018/12/25	4	67.95	1	68.10	68.00	3	8,937	0.03%
2018/12/24	2	69.10	0	0.00	69.00	2	8,989	0.02%
2018/12/21	4	69.53	6	70.27	69.40	-2	9,085	-0.02%
2018/12/20	11	70.13	4	70.18	69.70	7	9,066	0.08%
2018/12/19	2	69.80	7	70.09	70.10	-5	9,109	-0.05%
2018/12/18	3	69.77	9	70.04	69.80	-6	9,119	-0.07%
2018/12/17	2	69.75	6	69.47	69.80	-4	9,153	-0.04%
2018/12/14	10	68.82	3	70.07	68.90	7	9,168	0.08%
2018/12/13	3	70.27	13	70.41	70.30	-10	9,198	-0.11%
2018/12/12	8	69.71	2	70.15	69.40	6	9,328	0.06%
2018/12/11	4	69.33	4	69.33	68.90	0	9,238	0.00%
2018/12/10	2	67.95	8	68.11	68.20	-6	9,215	-0.07%
2018/12/07	11	68.34	8	68.38	68.90	3	9,182	0.03%
2018/12/06	38	67.40	49	68.21	67.40	-11	9,138	-0.12%
2018/12/05	36	70.31	18	70.89	69.30	18	8,783	0.20%
2018/12/04	36	71.28	6	71.52	70.70	30	8,601	0.35%
2018/12/03	11	72.45	10	73.20	73.30	1	8,376	0.01%
2018/11/30	7	72.41	3	72.80	72.20	4	8,302	0.05%
2018/11/29	8.2	72.50	3	72.90	72.20	5.2	8,140	0.06%
2018/11/28	6	72.45	2	72.95	72.80	4	8,033	0.05%
2018/11/27	12	72.67	2	72.80	72.60	10	7,925	0.13%
2018/11/26	7	74.31	2	74.25	74.10	5	7,855	0.06%
2018/11/23	0	0.00	2	73.35	73.80	-2	7,877	-0.03%
2018/11/22	3	73.93	0	0.00	73.90	3	8,018	0.04%
2018/11/21	2	74.40	1	75.00	74.60	1	8,092	0.01%
2018/11/20	9	75.16	1	75.90	75.10	8	8,168	0.10%
2018/11/19	0	0.00	10	75.76	76.20	-10	8,248	-0.12%
2018/11/16	2	74.10	8	74.70	74.80	-6	8,286	-0.07%
2018/11/15	9	73.60	3	74.10	73.60	6	8,294	0.07%
2018/11/14	9	73.86	8	74.30	74.30	1	8,292	0.01%
2018/11/13	6	73.87	27	73.83	75.00	-21	8,383	-0.25%
2018/11/12	6	72.53	2	72.55	72.40	4	8,445	0.05%
2018/11/09	19	72.81	6	73.30	72.10	13	8,458	0.15%
2018/11/08	12	75.04	2	74.95	75.00	10	8,402	0.12%
2018/11/07	3	75.63	1	75.60	76.00	2	8,567	0.02%
2018/11/06	2	75.05	0	0.00	75.90	2	8,652	0.02%
2018/11/05	2	74.55	9	75.74	76.30	-7	8,747	-0.08%
2018/11/02	4	74.95	2	75.60	75.60	2	8,925	0.02%
2018/11/01	4	74.68	2	75.65	76.20	2	9,044	0.02%
2018/10/31	2	74.30	1	74.60	74.90	1	9,012	0.01%
2018/10/30	27	75.41	0	0.00	74.80	27	8,941	0.30%
2018/10/29	7	76.57	10	76.50	76.70	-3	8,889	-0.03%
2018/10/26	10	74.91	12	75.07	75.80	-2	9,243	-0.02%
2018/10/25	15	74.82	45	74.68	75.00	-30	9,663	-0.31%
2018/10/24	4	72.95	10	73.86	73.10	-6	9,759	-0.06%
2018/10/23	7	72.71	1	73.80	72.80	6	9,786	0.06%
2018/10/22	11	73.83	5	74.22	74.10	6	9,858	0.06%
2018/10/19	4	75.40	7	74.84	74.90	-3	9,941	-0.03%
2018/10/18	2	73.25	1	73.10	72.70	1	9,671	0.01%
2018/10/17	1	73.10	6	74.02	73.50	-5	9,791	-0.05%
2018/10/16	10	73.30	3	72.80	73.30	7	9,897	0.07%
2018/10/15	4	70.90	5	71.78	72.80	-1	10,024	-0.01%
2018/10/12	7	71.74	7	71.41	72.90	0	10,143	0.00%
2018/10/11	17	71.37	12	71.52	70.20	5	10,213	0.05%
2018/10/09	12	75.38	3	75.60	75.30	9	10,031	0.09%
2018/10/08	1	75.10	0	0.00	75.50	1	9,986	0.01%
2018/10/05	5	75.12	5	75.70	75.30	0	10,038	0.00%
2018/10/04	22	76.19	2	75.85	75.40	20	10,035	0.20%
2018/10/03	0	0.00	1	77.90	78.30	-1	9,971	-0.01%
2018/10/02	14	77.59	1	77.70	77.50	13	10,059	0.13%
2018/10/01	13	79.08	13	79.77	78.90	0	10,077	0.00%
2018/09/28	12	79.14	2	79.50	79.70	10	10,191	0.10%
2018/09/27	10.5	79.68	10	79.90	79.30	0.5	10,190	0.00%
2018/09/26	0	0.00	1	79.50	79.80	-1	10,150	-0.01%
2018/09/25	1	79.00	3	79.40	79.10	-2	10,151	-0.02%
2018/09/21	2	78.50	6	78.55	78.10	-4	10,161	-0.04%
2018/09/20	12.4	77.77	3	77.90	77.70	9.4	10,224	0.09%
2018/09/19	18	78.42	2	79.00	79.00	16	10,345	0.15%
2018/09/18	1	78.40	20	77.52	78.40	-19	10,325	-0.18%
2018/09/17	1	75.70	2	75.65	75.60	-1	10,196	-0.01%
2018/09/14	1	75.40	6	75.43	75.40	-5	10,237	-0.05%
2018/09/13	11	75.25	3.2	75.22	75.00	7.8	10,272	0.08%
2018/09/12	10.2	76.07	5	75.94	76.40	5.2	10,348	0.05%
2018/09/11	7	76.16	1	75.90	76.80	6	10,489	0.06%
2018/09/10	1	75.30	6	75.58	75.70	-5	10,657	-0.05%
2018/09/07	8	74.99	0	0.00	74.80	8	10,802	0.07%
2018/09/06	0	0.00	11.1	75.74	75.50	-11.1	10,853	-0.10%
2018/09/05	13	75.58	0	0.00	75.00	13	10,851	0.12%
2018/09/04	5	76.50	10	76.20	76.60	-5	10,941	-0.05%
2018/09/03	4.1	76.25	5	76.30	76.20	-0.9	11,004	-0.01%
2018/08/31	0	0.00	1	77.20	77.60	-1	11,058	-0.01%
2018/08/30	1	76.90	6	77.68	77.20	-5	11,104	-0.05%
2018/08/29	16	78.04	7	78.60	77.50	9	11,127	0.08%
2018/08/28	9	78.07	10	78.15	78.80	-1	11,063	-0.01%
2018/08/27	7	77.61	10	78.15	77.90	-3	11,070	-0.03%
2018/08/24	40	77.59	5	77.70	77.70	35	11,041	0.32%
2018/08/23	9	77.14	35	77.61	78.00	-26	11,455	-0.23%
2018/08/22	5	76.00	1	76.90	76.30	4	11,471	0.03%
2018/08/21	1.2	75.78	9	76.01	76.20	-7.8	11,432	-0.07%
2018/08/20	26	75.50	37	75.62	75.40	-11	11,430	-0.10%
2018/08/17	8	76.38	13	76.46	77.00	-5	11,345	-0.04%
2018/08/16	2	74.95	13	75.12	75.10	-11	11,234	-0.10%
2018/08/15	9	75.02	13	74.85	74.80	-4	11,184	-0.04%
2018/08/14	0	0.00	26	74.43	75.00	-26	11,099	-0.23%
2018/08/13	17	72.93	22	72.24	72.20	-5	10,848	-0.05%
2018/08/10	19	72.49	4	72.50	72.70	15	10,821	0.14%
2018/08/09	6	71.15	6	71.12	71.00	0	10,823	0.00%
2018/08/08	21	72.79	3	73.10	72.20	18	10,669	0.17%
2018/08/07	20	73.84	0	0.00	73.40	20	10,574	0.19%
2018/08/06	14	74.22	0	0.00	74.20	14	10,651	0.13%
2018/08/03	4	74.43	8	74.69	74.60	-4	10,654	-0.04%
2018/08/02	15	74.01	1	73.60	73.90	14	10,622	0.13%
2018/08/01	39	78.52	5	78.94	78.80	34	10,327	0.33%
2018/07/31	18	80.21	1.2	80.80	80.80	16.8	9,869	0.17%
2018/07/30	10	80.96	0	0.00	80.70	10	9,626	0.10%
2018/07/27	7	80.44	0	0.00	80.70	7	9,671	0.07%
2018/07/26	2	81.15	2	80.80	80.70	0	9,687	0.00%
2018/07/25	4.1	80.53	1	81.20	79.80	3.1	9,643	0.03%
2018/07/24	0	0.00	2	80.65	80.60	-2	9,599	-0.02%
2018/07/23	3.5	80.06	1	80.30	80.10	2.5	9,604	0.03%
2018/07/20	5	81.28	1	81.10	80.80	4	9,485	0.04%
2018/07/19	2	82.10	1	82.90	82.10	1	9,348	0.01%
2018/07/18	6	82.38	12	82.79	82.40	-6	9,169	-0.07%
2018/07/17	0	0.00	1	80.00	79.40	-1	9,023	-0.01%
2018/07/16	2.2	79.27	2.1	79.19	79.00	0.1	8,879	0.00%
2018/07/12	2	79.20	2	79.60	79.50	0	8,978	0.00%
2018/07/11	5	80.26	2	80.00	80.10	3	8,966	0.03%
2018/07/10	15	79.87	3	79.77	79.70	12	8,954	0.13%
2018/07/09	2	78.55	2	78.85	78.80	0	8,941	0.00%
2018/07/06	0	0.00	5	77.92	78.00	-5	8,920	-0.06%
2018/07/05	2	76.55	2	77.00	77.00	0	8,843	0.00%
2018/07/04	5	77.12	3	77.63	77.10	2	8,909	0.02%
2018/07/03	3	76.63	1	76.70	76.60	2	9,030	0.02%
2018/07/02	1	77.00	0	0.00	76.90	1	9,038	0.01%
2018/06/29	3	76.03	6	76.57	77.40	-3	8,951	-0.03%
2018/06/28	10	75.50	1	75.40	75.00	9	8,740	0.10%
2018/06/27	0	0.00	1	77.70	77.50	-1	8,633	-0.01%
2018/06/26	0	0.00	2	77.00	76.80	-2	8,778	-0.02%
2018/06/25	5	76.70	0.1	76.50	76.70	4.9	8,757	0.06%
2018/06/22	1	76.40	2	76.20	76.70	-1	8,737	-0.01%
2018/06/21	3	77.00	2.1	77.33	77.00	0.9	8,671	0.01%
2018/06/20	0	0.00	8	75.11	75.90	-8	8,608	-0.09%
2018/06/19	4	73.13	4	74.55	74.30	0	8,494	0.00%
2018/06/15	2	73.90	2	73.50	74.20	0	8,339	0.00%
2018/06/14	6	72.88	2	73.35	72.50	4	8,197	0.05%
2018/06/13	1	73.80	0	0.00	73.70	1	8,096	0.01%
2018/06/12	1	73.20	2	73.85	74.50	-1	8,297	-0.01%
2018/06/11	1.2	74.00	0	0.00	74.00	1.2	8,149	0.01%
2018/06/08	3	75.00	1	75.20	75.00	2	8,118	0.02%
2018/06/07	2	75.60	1	75.50	75.50	1	8,083	0.01%
2018/06/06	4	75.13	3	75.33	75.90	1	8,015	0.01%
2018/06/05	2	74.95	0	0.00	75.00	2	7,905	0.03%
2018/06/04	0	0.00	4	74.75	75.10	-4	7,823	-0.05%
2018/06/01	1	72.70	2	73.15	74.00	-1	7,771	-0.01%
2018/05/30	1	72.10	2	72.40	71.90	-1	7,255	-0.01%
2018/05/28	3	73.37	1	73.10	73.30	2	7,275	0.03%
2018/05/24	1	72.20	1	71.80	72.10	0	7,407	0.00%
2018/05/23	1	72.50	1	72.60	72.00	0	7,462	0.00%
2018/05/22	1	71.90	2	71.90	71.80	-1	7,577	-0.01%
2018/05/17	3.3	71.35	1	71.60	70.70	2.3	7,763	0.03%
2018/05/16	0.3	72.00	3	72.43	72.50	-2.7	7,682	-0.04%
2018/05/15	4	72.15	6	72.27	72.00	-2	7,739	-0.03%
2018/05/14	9	71.31	21	71.88	72.00	-12	7,863	-0.15%
2018/05/11	9	70.02	1	70.10	70.00	8	7,781	0.10%
2018/05/10	1	70.30	7	69.97	70.30	-6	7,845	-0.08%
2018/05/09	8.1	69.05	2	69.40	68.90	6.1	7,879	0.08%
2018/05/08	2.3	69.80	1	69.80	69.80	1.3	7,891	0.02%
2018/05/07	0	0.00	7	70.31	70.20	-7	7,915	-0.09%
2018/05/04	4	70.23	3	69.67	70.00	1	7,973	0.01%
2018/05/03	21	69.14	0	0.00	68.80	21	7,870	0.27%
2018/05/02	4	70.45	0	0.00	70.50	4	7,820	0.05%
2018/04/30	2	70.80	4	71.50	71.60	-2	7,809	-0.03%
2018/04/27	3	70.03	0	0.00	70.30	3	7,737	0.04%
2018/04/26	0	0.00	3	70.53	70.80	-3	7,648	-0.04%
2018/04/25	1	69.60	3	69.37	69.60	-2	7,655	-0.03%
2018/04/24	3	70.03	1	71.00	70.30	2	7,708	0.03%
2018/04/23	1	70.00	1	70.10	70.30	0	7,687	0.00%
2018/04/20	4.1	71.33	0	0.00	71.40	4.1	7,638	0.05%
2018/04/19	1	72.80	2.1	73.29	73.40	-1.1	7,621	-0.01%
2018/04/17	1	70.60	3	70.83	70.50	-2	7,504	-0.03%
2018/04/16	1	72.20	1	71.40	71.60	0	7,444	0.00%
2018/04/13	7	71.00	9	70.77	70.70	-2	7,478	-0.03%
2018/04/12	1	70.70	3	70.57	70.80	-2	7,451	-0.03%
2018/04/11	1	70.00	2	70.50	70.70	-1	7,486	-0.01%
2018/04/10	4	70.53	2	70.40	70.60	2	7,510	0.03%
2018/04/09	3	70.10	11.4	69.76	70.20	-8.4	7,479	-0.11%
2018/04/03	2	68.35	0	0.00	68.20	2	7,388	0.03%
2018/04/02	0	0.00	2	69.30	69.40	-2	7,306	-0.03%
2018/03/31	3	68.93	5	69.14	69.00	-2	7,344	-0.03%
2018/03/30	5	68.78	3	69.03	68.50	2	7,340	0.03%
2018/03/29	15	69.01	18	69.36	68.30	-3	7,251	-0.04%
2018/03/28	4	67.95	0	0.00	68.00	4	6,986	0.06%
2018/03/27	4	68.20	0	0.00	68.20	4	6,964	0.06%
2018/03/26	2	67.41	0	0.00	68.00	2	6,932	0.03%
2018/03/23	2	67.65	3	67.87	68.00	-1	6,896	-0.01%
2018/03/22	2	68.15	1	68.30	68.60	1	6,911	0.01%
2018/03/21	4	68.38	1	68.50	68.80	3	6,880	0.04%
2018/03/20	7	68.46	6	68.58	68.10	1	6,966	0.01%
2018/03/19	4	68.83	0	0.00	69.30	4	7,077	0.06%
2018/03/16	11	69.14	3	69.50	70.10	8	7,162	0.11%
2018/03/15	0	0.00	1.3	69.08	69.00	-1.3	6,931	-0.02%
2018/03/14	2	68.65	2	69.20	69.30	0	6,984	0.00%
2018/03/13	1	68.30	0.4	69.40	69.80	0.6	7,111	0.01%
2018/03/12	1	69.20	2.5	69.12	69.60	-1.5	7,219	-0.02%
2018/03/09	2.1	68.20	0	0.00	68.20	2.1	7,288	0.03%
2018/03/08	0.3	68.50	1	68.90	68.50	-0.7	7,431	-0.01%
2018/03/07	1	68.30	4	68.08	69.00	-3	7,521	-0.04%
2018/03/06	2	67.75	2	67.80	67.50	0	7,605	0.00%
2018/03/05	4	67.88	3.1	68.06	67.80	0.9	7,800	0.01%
2018/03/02	1	69.00	1	68.80	68.70	0	7,774	0.00%
2018/03/01	1	69.60	2.1	69.25	69.30	-1.1	7,764	-0.01%
2018/02/27	1	69.00	3	68.77	69.00	-2	7,622	-0.03%
2018/02/26	1	69.00	17	68.80	68.40	-16	7,534	-0.21%
2018/02/23	7	66.41	4	66.55	66.80	3	7,433	0.04%
2018/02/22	15	66.70	2	66.90	66.80	13	7,451	0.17%
2018/02/21	1	67.50	1	67.70	69.20	0	7,295	0.00%
2018/02/12	1	65.90	0	0.00	65.50	1	7,187	0.01%
2018/02/09	1.1	66.01	6	66.40	66.00	-4.9	7,220	-0.07%
2018/02/08	2	66.20	0	0.00	66.60	2	7,185	0.03%
2018/02/07	1	67.00	0	0.00	66.80	1	7,232	0.01%
2018/02/06	3.1	66.25	0	0.00	65.70	3.1	7,196	0.04%
2018/02/05	1	68.10	0	0.00	68.30	1	7,049	0.01%
2018/02/02	2	68.80	0	0.00	69.00	2	7,021	0.03%
2018/02/01	1	70.10	2	69.75	70.30	-1	7,054	-0.01%
2018/01/31	0	0.00	2	69.55	70.00	-2	7,035	-0.03%
2018/01/30	0	0.00	1	69.30	69.40	-1	6,983	-0.01%
2018/01/29	0	0.00	5	68.98	69.20	-5	6,952	-0.07%
2018/01/26	3.1	67.56	0	0.00	67.50	3.1	6,901	0.05%
2018/01/24	3.4	68.15	0	0.00	68.40	3.4	6,847	0.05%
2018/01/23	1	69.10	1	69.40	69.10	0	6,810	0.00%
2018/01/22	2	69.60	3	69.77	69.90	-1	6,832	-0.01%
2018/01/19	0	0.00	1	69.20	69.20	-1	6,813	-0.01%
2018/01/18	0	0.00	1	68.90	68.20	-1	6,768	-0.01%
2018/01/17	2	67.40	0	0.00	67.60	2	6,663	0.03%
2018/01/16	2	68.25	0	0.00	68.30	2	6,673	0.03%
2018/01/10	0	0.00	4.5	67.17	67.60	-4.5	6,729	-0.07%
2018/01/09	0	0.00	1	67.80	67.60	-1	6,848	-0.01%
2018/01/04	0	0.00	1	67.10	67.50	-1	6,928	-0.01%
2018/01/02	3	66.60	2.5	67.12	67.20	0.5	6,938	0.01%