統一 (1216)-玉山-大里券商分點個股進出

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－玉山-大里券商分點個股進出

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

玉山-大里券商分點個股進出
玉山-大里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	1.1	85.21	3	85.23	85.10	-1.9	8,153	-0.02%
2024/11/21	0.1	85.15	0	85.50	85.50	0	8,138	0.00%
2024/11/20	0.3	85.16	0	0.00	86.00	0.3	8,085	0.00%
2024/11/19	1.3	84.44	0	0.00	84.70	1.3	8,023	0.02%
2024/11/18	2.2	85.62	0	0.00	84.90	2.2	7,985	0.03%
2024/11/15	0.2	85.97	1	86.70	85.90	-0.8	7,923	-0.01%
2024/11/14	0.1	86.25	0	0.00	86.00	0.1	7,938	0.00%
2024/11/13	2	85.75	2	85.60	86.90	0	7,917	0.00%
2024/11/12	1.2	85.92	0	0.00	86.00	1.2	7,933	0.01%
2024/11/11	2.2	86.63	0	0.00	87.00	2.2	7,895	0.03%
2024/11/08	4.1	87.33	0	0.00	87.30	4.1	7,937	0.05%
2024/11/07	1	88.00	10	88.80	88.20	-9	8,051	-0.11%
2024/11/06	2	88.80	1	89.80	88.70	1	8,254	0.01%
2024/11/05	0.1	89.03	3	89.60	90.20	-2.9	8,351	-0.04%
2024/11/04	3	87.57	0	88.30	88.70	3	8,576	0.04%
2024/11/01	3	86.32	2	89.10	88.60	1	8,849	0.01%
2024/10/30	0	0.00	1	89.80	89.70	-1	8,919	-0.01%
2024/10/29	1	88.70	0	88.90	89.10	1	9,450	0.01%
2024/10/28	0	90.00	2	89.80	89.80	-2	9,556	-0.02%
2024/10/25	0	89.30	0	0.00	88.90	0	9,644	0.00%
2024/10/24	4	89.10	4	89.20	89.80	0	9,836	0.00%
2024/10/23	1	88.20	0	0.00	88.10	1	10,033	0.01%
2024/10/22	2	88.40	0	0.00	88.80	2	10,157	0.02%
2024/10/18	0	0.00	2	90.20	89.70	-2	10,465	-0.02%
2024/10/17	0	88.62	1.5	89.43	89.70	-1.5	10,603	-0.01%
2024/10/16	1	87.20	1	88.30	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	87.40	0	87.40	88.00	0	10,619	0.00%
2024/10/11	1	87.02	0	0.00	86.60	1	10,663	0.01%
2024/10/09	0	0.00	0.2	87.50	87.70	-0.2	10,672	0.00%
2024/10/08	0	86.80	0	0.00	87.30	0	10,694	0.00%
2024/10/07	1	87.13	0	0.00	87.20	1	10,707	0.01%
2024/10/04	1	87.12	0	88.20	87.10	1	10,672	0.01%
2024/10/01	2	86.10	4	87.30	89.00	-2	10,566	-0.02%
2024/09/30	2	88.00	0	0.00	87.20	2	10,614	0.02%
2024/09/27	1	88.50	0.2	88.61	88.70	0.8	10,570	0.01%
2024/09/26	0	0.00	0	89.80	89.60	0	10,581	0.00%
2024/09/25	0	89.11	6	89.50	89.70	-6	10,519	-0.06%
2024/09/24	3.3	89.04	2.1	89.19	89.50	1.2	10,548	0.01%
2024/09/23	2.2	87.50	0	0.00	87.90	2.2	10,608	0.02%
2024/09/20	5	88.38	1	87.80	88.10	4	10,637	0.04%
2024/09/19	1	86.70	0	0.00	87.80	1	10,635	0.01%
2024/09/18	0	86.60	2	86.60	86.80	-2	10,662	-0.02%
2024/09/12	0	0.00	2	87.35	87.50	-2	10,792	-0.02%
2024/09/11	2	86.60	0	0.00	86.10	2	10,756	0.02%
2024/09/10	0	84.26	10.1	86.24	87.00	-10.1	10,686	-0.09%
2024/09/09	0	0.00	5.1	84.06	84.00	-5.1	10,586	-0.05%
2024/09/06	2	83.49	1	83.90	83.60	1	10,541	0.01%
2024/09/05	0	82.50	0	0.00	82.10	0	10,501	0.00%
2024/09/04	0	81.75	1	82.70	81.70	-1	10,532	-0.01%
2024/09/03	0	0.00	0.1	82.50	83.10	-0.1	10,416	0.00%
2024/09/02	1	81.70	0	0.00	82.40	1	10,464	0.01%
2024/08/30	3.1	82.10	0	0.00	82.60	3.1	10,527	0.03%
2024/08/29	0	0.00	1	83.00	82.20	-1	10,429	-0.01%
2024/08/28	5	82.30	0	0.00	82.80	5	10,508	0.05%
2024/08/27	0	0.00	17	83.22	83.40	-17	10,908	-0.16%
2024/08/26	0	81.50	0	0.00	81.50	0	10,873	0.00%
2024/08/23	0	81.90	0	0.00	81.80	0	11,000	0.00%
2024/08/22	1	81.70	3	82.00	82.00	-2	11,090	-0.02%
2024/08/21	0	81.10	7	81.14	81.70	-7	11,155	-0.06%
2024/08/20	3.2	80.13	3	80.70	80.60	0.2	11,224	0.00%
2024/08/19	5	80.58	0	0.00	80.50	5	11,392	0.04%
2024/08/16	2	81.55	0	0.00	81.20	2	11,617	0.02%
2024/08/15	3	81.33	0	0.00	81.00	3	11,742	0.03%
2024/08/14	0	82.60	1	83.30	82.70	-1	11,978	-0.01%
2024/08/12	3.1	81.45	0	0.00	82.00	3.1	12,200	0.03%
2024/08/09	1	80.80	4	81.98	81.80	-3	12,239	-0.02%
2024/08/08	1	79.40	3	79.57	79.20	-2	12,176	-0.02%
2024/08/07	8.1	78.20	0	0.00	78.30	8.1	12,031	0.07%
2024/08/06	1	78.60	0.1	78.50	78.90	0.9	11,970	0.01%
2024/08/05	4.2	76.21	5	76.86	77.20	-0.8	11,725	-0.01%
2024/08/02	3.1	78.81	0	79.00	79.20	3.1	11,447	0.03%
2024/08/01	12.4	79.07	0	0.00	79.90	12.4	11,333	0.11%
2024/07/31	1	85.37	4	85.73	83.90	-3	10,828	-0.03%
2024/07/30	2	84.80	0	0.00	85.70	2	10,797	0.02%
2024/07/29	0	86.01	0	0.00	86.40	0	10,805	0.00%
2024/07/26	9.2	88.04	0.1	86.60	87.20	9.1	10,701	0.09%
2024/07/23	2	89.39	3	88.77	88.50	-1	10,497	-0.01%
2024/07/22	0	87.82	1.5	87.74	88.30	-1.5	10,388	-0.01%
2024/07/19	1	85.74	1	86.90	86.90	0	10,257	0.00%
2024/07/18	0	0.00	2.2	87.68	87.40	-2.2	10,173	-0.02%
2024/07/17	1	84.20	0	0.00	84.80	1	10,018	0.01%
2024/07/16	4.3	85.17	0	0.00	84.90	4.3	10,060	0.04%
2024/07/15	0	86.23	1	86.48	86.50	-1	10,004	-0.01%
2024/07/12	1	85.30	0	0.00	85.70	1	10,081	0.01%
2024/07/11	0	85.50	1.6	85.48	85.50	-1.6	10,092	-0.02%
2024/07/10	0	84.88	0	0.00	84.70	0	10,177	0.00%
2024/07/09	0	0.00	3	84.73	84.70	-3	10,149	-0.03%
2024/07/08	0.1	83.61	0	0.00	83.70	0.1	10,145	0.00%
2024/07/05	0	84.35	0	0.00	84.20	0	10,134	0.00%
2024/07/04	0	0.00	5.1	83.51	84.20	-5.1	10,123	-0.05%
2024/07/03	1	82.00	0	0.00	82.00	1	10,051	0.01%
2024/07/02	0.1	81.54	1	82.20	82.00	-0.9	9,987	-0.01%
2024/06/28	0	81.60	0	0.00	81.30	0	10,046	0.00%
2024/06/27	3	81.53	0	81.50	81.90	3	9,992	0.03%
2024/06/26	0	82.30	0	0.00	82.70	0	10,280	0.00%
2024/06/25	0.2	82.04	0.1	82.00	83.20	0.2	10,454	0.00%
2024/06/24	0	0.00	2	82.85	82.90	-2	10,533	-0.02%
2024/06/21	0	0.00	1	81.70	81.50	-1	10,611	-0.01%
2024/06/20	1.2	80.59	1	81.00	81.00	0.2	10,490	0.00%
2024/06/19	0	82.00	2	82.00	82.10	-2	10,515	-0.02%
2024/06/18	0	81.00	0	81.60	81.50	0	10,546	0.00%
2024/06/17	0	81.70	0	0.00	81.70	0	10,575	0.00%
2024/06/14	6	81.80	8	81.19	81.70	-2	10,802	-0.02%
2024/06/13	0	0.00	2.4	80.97	80.90	-2.4	10,821	-0.02%
2024/06/12	0	0.00	1	80.20	80.30	-1	10,939	-0.01%
2024/06/11	1.2	78.87	0	0.00	79.00	1.2	11,035	0.01%
2024/06/06	0	0.00	1.3	80.25	80.30	-1.3	11,099	-0.01%
2024/06/05	0.1	79.25	0	0.00	79.50	0.1	11,084	0.00%
2024/06/03	0.2	79.19	0	0.00	80.10	0.2	11,038	0.00%
2024/05/31	0.1	78.03	15	79.53	80.00	-14.9	10,861	-0.14%
2024/05/30	3.1	76.97	0	0.00	77.00	3.1	10,393	0.03%
2024/05/29	10.1	77.40	0	0.00	76.80	10.1	10,283	0.10%
2024/05/28	3.1	78.70	0	0.00	78.50	3.1	10,125	0.03%
2024/05/27	0	79.67	3	80.06	79.60	-3	10,132	-0.03%
2024/05/24	2.2	79.18	0	0.00	79.10	2.2	10,063	0.02%
2024/05/23	0.1	80.50	1	81.20	80.80	-1	9,950	-0.01%
2024/05/22	0	79.20	3.3	80.11	80.30	-3.3	9,702	-0.03%
2024/05/21	0	0.00	9	79.18	79.20	-9	9,454	-0.10%
2024/05/20	25.3	77.73	19.2	76.76	77.90	6.1	9,315	0.07%
2024/05/17	1	79.60	0.1	79.80	79.20	0.9	9,181	0.01%
2024/05/16	0	0.00	22.4	79.99	79.80	-22.4	9,061	-0.25%
2024/05/15	0	78.40	5	78.94	79.10	-5	8,900	-0.06%
2024/05/14	0	78.10	1.8	78.31	78.30	-1.7	8,901	-0.02%
2024/05/13	5	78.00	7	77.99	78.20	-2	8,820	-0.02%
2024/05/10	0	76.90	1	76.70	77.20	-1	8,746	-0.01%
2024/05/09	0	76.50	0.2	76.40	76.30	-0.1	8,749	0.00%
2024/05/07	0	76.70	0	0.00	77.00	0	8,714	0.00%
2024/05/06	0	76.60	6	77.62	77.60	-6	8,597	-0.07%
2024/05/03	4	76.22	0	0.00	76.00	4	8,524	0.05%
2024/05/02	2	76.16	0	0.00	76.00	2	8,392	0.02%
2024/04/30	0.1	77.20	0	0.00	76.50	0.1	8,273	0.00%
2024/04/29	0	0.00	0.3	77.20	77.30	-0.3	8,185	0.00%
2024/04/26	5	76.06	1.3	76.44	76.50	3.8	8,153	0.05%
2024/04/25	2.4	76.21	2.3	76.22	76.10	0.2	8,136	0.00%
2024/04/24	3.4	77.01	0.5	77.64	77.00	2.9	8,129	0.04%
2024/04/23	2.2	78.19	2	78.55	78.40	0.2	8,145	0.00%
2024/04/22	3	78.10	6.6	78.10	78.90	-3.6	8,194	-0.04%
2024/04/19	0.1	75.72	1	75.60	76.00	-0.9	8,027	-0.01%
2024/04/18	0	0.00	6	76.65	76.80	-6	7,919	-0.08%
2024/04/17	0.1	75.60	0	0.00	75.40	0.1	7,794	0.00%
2024/04/16	6	74.82	1	75.50	74.50	5	7,721	0.07%
2024/04/15	0.1	76.70	0.1	76.70	76.70	-0.1	7,585	0.00%
2024/04/10	0.1	76.40	0.2	76.50	76.40	-0.1	7,514	0.00%
2024/04/08	0.1	75.60	0	0.00	75.40	0.1	7,599	0.00%
2024/04/03	1.1	75.52	0	0.00	75.30	1.1	7,607	0.01%
2024/04/02	7	75.51	0	0.00	75.50	7	7,597	0.09%
2024/03/29	0	0.00	3	77.03	77.50	-3	7,519	-0.04%
2024/03/28	1	76.00	2.1	76.58	76.40	-1.1	7,096	-0.02%
2024/03/27	0	75.50	1	75.60	76.60	-1	6,992	-0.01%
2024/03/26	0	0.00	2.2	75.16	75.50	-2.2	6,918	-0.03%
2024/03/25	7.5	75.11	0	0.00	75.60	7.5	6,859	0.11%
2024/03/22	2	75.10	0	0.00	75.40	2	6,981	0.03%
2024/03/21	0.1	76.90	2.7	76.82	76.60	-2.6	6,961	-0.04%
2024/03/20	0.1	76.30	0	0.00	76.50	0.1	6,966	0.00%
2024/03/19	0.6	76.11	0	0.00	75.90	0.6	6,922	0.01%
2024/03/18	2.1	76.64	0.1	76.85	76.30	2	6,714	0.03%
2024/03/15	0.1	77.20	0.1	77.40	77.50	0	6,672	0.00%
2024/03/13	0.2	77.64	6.5	77.80	78.00	-6.3	6,418	-0.10%
2024/03/12	0.2	76.32	0	0.00	76.60	0.2	6,247	0.00%
2024/03/11	0	75.99	0.1	75.70	76.60	-0.1	6,271	0.00%
2024/03/08	1	75.60	1	75.60	75.70	0	6,321	0.00%
2024/03/07	0.1	76.40	1	76.70	76.80	-0.9	6,384	-0.01%
2024/03/06	0	0.00	2.8	75.87	76.50	-2.8	6,581	-0.04%
2024/03/05	0.1	76.00	0	0.00	75.90	0.1	7,147	0.00%
2024/03/04	0	75.70	1	76.30	76.20	-1	7,450	-0.01%
2024/03/01	1	75.60	0	0.00	75.80	1	7,808	0.01%
2024/02/29	0	75.60	1.1	76.12	76.70	-1.1	8,155	-0.01%
2024/02/27	6	75.42	0	0.00	75.30	6	8,418	0.07%
2024/02/26	2.1	75.46	0.4	75.30	75.50	1.7	8,675	0.02%
2024/02/23	0.2	75.70	10.2	75.86	75.80	-10	8,895	-0.11%
2024/02/21	0	0.00	3.1	75.99	76.80	-3.1	9,110	-0.03%
2024/02/20	0	0.00	5.2	75.43	76.10	-5.2	9,087	-0.06%
2024/02/19	0.1	73.61	0.4	73.82	74.60	-0.3	9,015	0.00%
2024/02/16	0	0.00	3	73.50	73.50	-3	9,046	-0.03%
2024/02/15	0.3	73.16	3.7	73.09	73.50	-3.4	9,041	-0.04%
2024/02/05	0.1	72.60	0	0.00	73.10	0.1	8,949	0.00%
2024/02/02	0.2	72.90	1.1	72.91	73.10	-0.9	8,919	-0.01%
2024/02/01	1.1	73.29	4	73.40	73.50	-2.9	8,933	-0.03%
2024/01/31	0	71.80	1	72.00	72.40	-1	8,912	-0.01%
2024/01/30	0.1	71.70	6.5	71.67	71.50	-6.4	8,934	-0.07%
2024/01/29	0.5	71.70	0	0.00	71.50	0.5	8,972	0.01%
2024/01/25	0.1	71.70	0	0.00	71.70	0.1	9,119	0.00%
2024/01/24	0.3	71.50	0	0.00	71.30	0.3	9,171	0.00%
2024/01/23	0.2	71.10	1	71.00	71.50	-0.8	9,322	-0.01%
2024/01/22	1	70.70	0.5	71.20	70.60	0.5	9,409	0.01%
2024/01/19	6.2	71.16	0.5	71.10	71.50	5.7	9,462	0.06%
2024/01/18	4.7	70.76	0	0.00	71.10	4.7	9,563	0.05%
2024/01/17	1.6	70.91	1	70.80	70.30	0.6	9,538	0.01%
2024/01/16	2.6	71.12	0	0.00	71.20	2.6	9,473	0.03%
2024/01/15	0.3	72.48	0.1	72.60	72.20	0.2	9,425	0.00%
2024/01/10	1	72.31	0	0.00	72.50	1	9,654	0.01%
2024/01/09	0	0.00	0	73.00	72.50	0	9,689	0.00%
2024/01/08	1	73.20	0.2	73.30	73.00	0.8	9,705	0.01%
2024/01/05	2.3	72.55	0.1	72.98	72.80	2.2	9,760	0.02%
2024/01/04	0	72.50	0	0.00	72.50	0	9,797	0.00%
2024/01/03	4.2	72.42	0.3	72.60	73.00	4	9,946	0.04%
2024/01/02	0	0.00	3.4	74.36	74.10	-3.4	9,885	-0.03%
2023/12/29	0	74.10	2.7	74.12	74.50	-2.7	9,925	-0.03%
2023/12/28	0	0.00	1.3	73.76	74.20	-1.3	10,055	-0.01%
2023/12/27	1	73.40	0	0.00	73.90	1	10,022	0.01%
2023/12/26	0	73.33	1	73.60	73.50	-1	9,984	-0.01%
2023/12/25	0.1	73.13	0	0.00	73.40	0.1	10,015	0.00%
2023/12/22	0.2	73.40	2	73.50	73.10	-1.8	10,040	-0.02%
2023/12/20	0	0.00	3.6	74.26	74.30	-3.6	9,808	-0.04%
2023/12/19	3	73.63	3	74.03	73.80	0	9,669	0.00%
2023/12/18	0	0.00	0.5	74.40	74.20	-0.5	9,653	0.00%
2023/12/15	0.1	73.90	2	74.40	73.70	-1.9	9,564	-0.02%
2023/12/14	0	0.00	1	74.20	73.80	-1	9,411	-0.01%
2023/12/13	1.3	73.44	0.7	73.42	73.20	0.6	9,325	0.01%
2023/12/12	0.1	73.60	2	74.30	74.00	-1.9	9,400	-0.02%
2023/12/11	0.2	73.70	0	74.00	74.10	0.2	9,405	0.00%
2023/12/08	0	0.00	0	73.90	74.10	0	9,366	0.00%
2023/12/07	0.2	74.00	0	73.70	74.10	0.2	9,343	0.00%
2023/12/06	1	73.89	1.4	73.83	73.30	-0.4	9,311	0.00%
2023/12/05	0.1	74.40	0.2	74.17	74.00	-0.1	9,243	0.00%
2023/12/04	0	0.00	1	75.00	74.40	-1	9,139	-0.01%
2023/12/01	0	0.00	13.3	73.63	74.30	-13.3	9,036	-0.15%
2023/11/30	0	0.00	0	72.70	73.00	0	8,783	0.00%
2023/11/29	5	72.20	4.1	72.95	72.20	0.9	8,269	0.01%
2023/11/28	7	72.01	0.2	72.79	71.80	6.8	8,036	0.09%
2023/11/27	0.2	72.73	0	0.00	72.00	0.2	7,843	0.00%
2023/11/24	1	73.20	25.1	73.43	72.60	-24	7,546	-0.32%
2023/11/23	3.2	72.75	7.1	73.31	72.50	-3.8	7,211	-0.05%
2023/11/22	0	72.20	5	72.54	71.80	-5	6,919	-0.07%
2023/11/21	0	71.60	2	71.80	71.90	-2	6,696	-0.03%
2023/11/20	0	71.01	0	0.00	71.50	0	6,486	0.00%
2023/11/17	3	71.07	1	71.50	71.00	2	6,450	0.03%
2023/11/16	0.2	71.00	5.2	71.25	71.10	-5	6,374	-0.08%
2023/11/15	2.1	70.41	0.1	70.50	70.50	2.1	6,275	0.03%
2023/11/14	0	0.00	1	70.00	70.00	-1	6,171	-0.02%
2023/11/13	0	70.40	0	0.00	69.80	0	6,269	0.00%
2023/11/10	0.3	69.70	0	0.00	69.80	0.3	6,288	0.00%
2023/11/09	0	70.00	6	70.50	70.40	-6	6,321	-0.09%
2023/11/08	0	0.00	1	70.00	70.10	-1	6,361	-0.02%
2023/11/07	0.1	69.69	10	69.70	69.70	-9.9	6,363	-0.16%
2023/11/06	0	70.10	0.1	70.40	70.20	0	6,379	0.00%
2023/11/03	0	69.30	0	0.00	70.00	0	6,379	0.00%
2023/11/02	0	0.00	2	69.55	69.30	-2	6,396	-0.03%
2023/11/01	0.3	67.82	1	68.20	68.10	-0.7	6,374	-0.01%
2023/10/31	0.5	67.75	1	68.00	67.90	-0.5	6,561	-0.01%
2023/10/30	0.2	67.37	0	0.00	67.60	0.2	6,573	0.00%
2023/10/27	0.1	67.30	0	0.00	67.30	0.1	6,593	0.00%
2023/10/26	0.3	67.40	0	0.00	67.30	0.3	6,634	0.00%
2023/10/25	6.3	67.90	0	0.00	67.60	6.3	6,561	0.10%
2023/10/24	0.2	67.71	0	0.00	68.00	0.2	6,586	0.00%
2023/10/23	3.2	67.74	0	0.00	67.70	3.2	6,583	0.05%
2023/10/20	11.4	67.66	5	67.80	67.60	6.4	6,580	0.10%
2023/10/19	2	68.61	0	0.00	68.60	2	6,636	0.03%
2023/10/18	0.1	69.20	0	0.00	68.60	0.1	6,725	0.00%
2023/10/17	4	69.25	0	0.00	69.30	4	6,635	0.06%
2023/10/16	2.1	69.10	0.1	69.10	69.00	2	6,703	0.03%
2023/10/13	0.2	69.10	0	0.00	69.00	0.2	6,788	0.00%
2023/10/12	1	69.41	0	0.00	69.50	1	6,768	0.02%
2023/10/11	0.1	69.74	1	70.50	70.00	-0.9	6,723	-0.01%
2023/10/06	2.2	68.61	0	0.00	68.70	2.2	6,580	0.03%
2023/10/05	4.3	68.54	0	0.00	68.60	4.3	6,615	0.06%
2023/10/04	11.2	67.84	0	0.00	67.70	11.2	6,550	0.17%
2023/10/03	1.3	69.93	0	0.00	69.80	1.3	6,387	0.02%
2023/10/02	1.1	70.05	0	0.00	70.30	1.1	6,513	0.02%
2023/09/28	0.1	70.32	0	0.00	70.10	0.1	6,658	0.00%
2023/09/27	0.2	70.12	0	0.00	70.30	0.2	6,657	0.00%
2023/09/26	0.3	70.23	0	0.00	70.10	0.3	6,676	0.00%
2023/09/25	0.1	70.40	0	70.30	70.30	0.1	6,686	0.00%
2023/09/22	1	70.00	0	0.00	69.80	1	6,760	0.02%
2023/09/21	3.3	70.42	0	0.00	69.80	3.3	6,798	0.05%
2023/09/20	3.1	70.94	0	0.00	70.90	3.1	6,711	0.05%
2023/09/19	0.1	71.00	0	0.00	70.70	0.1	6,706	0.00%
2023/09/18	5.1	70.71	0	0.00	70.90	5.1	6,804	0.07%
2023/09/15	2.2	70.72	2	70.80	71.10	0.2	6,903	0.00%
2023/09/14	0.2	71.06	1	70.70	70.60	-0.8	7,013	-0.01%
2023/09/13	1.1	70.73	0	0.00	70.90	1.1	7,199	0.02%
2023/09/12	2.2	70.57	0	0.00	70.70	2.2	7,472	0.03%
2023/09/11	1.5	70.80	0	0.00	70.50	1.5	7,492	0.02%
2023/09/08	2	70.31	0	0.00	70.80	2	7,508	0.03%
2023/09/07	0	70.50	2	70.45	70.20	-2	7,577	-0.03%
2023/09/06	0.2	70.52	0	0.00	70.30	0.2	7,575	0.00%
2023/09/05	7	70.66	0	0.00	71.00	7	7,533	0.09%
2023/09/04	0.5	70.89	1	70.80	70.80	-0.5	7,549	-0.01%
2023/09/01	1.1	71.03	0	0.00	70.70	1.1	7,595	0.01%
2023/08/31	1.5	70.98	0	0.00	70.70	1.5	7,572	0.02%
2023/08/30	0	0.00	2	72.90	72.80	-2	7,397	-0.03%
2023/08/28	0.5	71.69	0	0.00	71.10	0.5	7,379	0.01%
2023/08/25	0.1	71.68	0	0.00	71.10	0.1	7,658	0.00%
2023/08/24	0.1	72.00	10	71.80	71.70	-9.9	7,702	-0.13%
2023/08/23	0	0.00	0.1	72.30	72.20	-0.1	7,707	0.00%
2023/08/22	0	71.90	9	71.90	71.80	-9	7,766	-0.12%
2023/08/21	0	0.00	1.1	71.86	72.20	-1.1	7,798	-0.01%
2023/08/18	0	0.00	0	72.30	72.40	0	7,861	0.00%
2023/08/17	0	0.00	9	73.00	72.80	-9	7,874	-0.11%
2023/08/16	0.6	72.50	3	72.27	72.50	-2.4	7,768	-0.03%
2023/08/15	0.1	73.10	0	0.00	72.30	0.1	7,806	0.00%
2023/08/14	9	72.40	0	0.00	72.80	9	7,868	0.11%
2023/08/11	2.1	71.81	2.5	72.34	72.30	-0.4	8,016	-0.01%
2023/08/10	1.1	70.33	1	70.70	70.70	0.1	8,035	0.00%
2023/08/09	1	70.80	0	0.00	71.10	1	7,998	0.01%
2023/08/08	1.2	70.93	0	0.00	71.00	1.2	7,982	0.01%
2023/08/07	12.2	71.48	0	0.00	71.70	12.2	7,900	0.15%
2023/08/04	15.6	71.64	0	0.00	71.10	15.6	7,845	0.20%
2023/08/02	0.4	76.02	2	76.00	76.20	-1.6	7,623	-0.02%
2023/08/01	0.3	75.70	0	0.00	76.50	0.3	7,502	0.00%
2023/07/31	4.1	75.61	0	0.00	75.30	4.1	7,372	0.06%
2023/07/28	2	75.80	0	0.00	75.90	2	7,299	0.03%
2023/07/26	1	76.20	1	76.40	76.30	0	7,236	0.00%
2023/07/25	2.1	75.82	0.1	76.00	75.60	2	7,257	0.03%
2023/07/24	0.1	76.20	0	0.00	76.30	0.1	7,238	0.00%
2023/07/21	1	75.60	0	0.00	75.60	1	7,204	0.01%
2023/07/20	0	76.20	0	0.00	76.50	0	7,163	0.00%
2023/07/19	1	76.10	0	0.00	76.40	1	7,116	0.01%
2023/07/18	0	0.00	2	76.30	76.10	-2	7,047	-0.03%
2023/07/17	0.1	75.80	2	76.00	75.70	-1.9	7,008	-0.03%
2023/07/14	0	0.00	0	75.20	75.60	0	7,035	0.00%
2023/07/13	1	74.90	1	75.30	74.70	0	7,027	0.00%
2023/07/12	2.1	74.17	0	0.00	74.80	2.1	7,002	0.03%
2023/07/11	0	74.20	3	74.00	74.80	-3	6,950	-0.04%
2023/07/10	0.1	73.90	0	0.00	73.70	0.1	6,987	0.00%
2023/07/07	2.1	73.20	0.2	73.10	73.20	1.9	7,054	0.03%
2023/07/06	9	73.91	2	74.00	74.00	7	7,009	0.10%
2023/07/05	4	75.66	0	0.00	75.80	4	6,853	0.06%
2023/07/04	0.5	76.80	0	0.00	76.90	0.5	6,842	0.01%
2023/07/03	0	76.50	0	0.00	76.50	0	6,987	0.00%
2023/06/30	1	76.10	0	0.00	76.30	1	7,021	0.01%
2023/06/29	0	0.00	0	76.50	76.30	0	7,006	0.00%
2023/06/28	0	76.20	0	0.00	76.30	0	7,063	0.00%
2023/06/26	2.1	75.93	0	0.00	76.20	2.1	7,249	0.03%
2023/06/21	5	76.72	0	0.00	77.40	5	7,224	0.07%
2023/06/20	0.1	78.40	1	78.50	78.20	-1	7,178	-0.01%
2023/06/19	0	76.90	2.2	76.73	78.80	-2.2	7,018	-0.03%
2023/06/16	0	0.00	4	77.90	77.20	-4	6,838	-0.06%
2023/06/15	0.1	76.39	0	0.00	76.30	0.1	6,572	0.00%
2023/06/14	0	0.00	9	76.10	76.40	-9	6,665	-0.14%
2023/06/13	0	0.00	1	76.50	76.10	-1	6,727	-0.01%
2023/06/12	0	0.00	1	76.50	76.20	-1	6,723	-0.01%
2023/06/08	3	75.30	10	75.50	75.40	-7	6,795	-0.10%
2023/06/07	3	75.30	0	75.00	75.40	3	6,802	0.04%
2023/06/06	3	74.70	0	0.00	74.80	3	6,723	0.04%
2023/06/05	0	75.09	1	75.10	74.70	-1	6,698	-0.01%
2023/06/02	0	74.80	1	75.20	75.10	-1	6,733	-0.01%
2023/05/31	0	0.00	3	74.70	74.30	-3	6,773	-0.04%
2023/05/29	0	0.00	1	74.70	74.70	-1	6,583	-0.02%
2023/05/25	0.2	74.80	0	0.00	74.90	0.2	6,731	0.00%
2023/05/24	0.2	74.93	3	75.20	75.60	-2.9	6,739	-0.04%
2023/05/23	0	0.00	0.2	75.80	75.70	-0.2	6,664	0.00%
2023/05/22	0	75.30	0	0.00	75.70	0	6,642	0.00%
2023/05/19	0	75.20	3	75.33	75.40	-3	6,613	-0.05%
2023/05/18	1	75.50	1	75.70	75.30	0	6,546	0.00%
2023/05/17	0	0.00	6	75.88	76.20	-6	6,453	-0.09%
2023/05/16	0	0.00	1	75.00	74.90	-1	6,264	-0.02%
2023/05/15	0.1	74.40	4	74.60	74.60	-3.9	6,229	-0.06%
2023/05/10	0.1	74.40	6	74.40	74.50	-5.9	6,132	-0.10%
2023/05/09	0.1	74.40	1	74.50	74.40	-0.9	6,163	-0.01%
2023/05/08	0	73.80	1	73.90	74.40	-1	6,191	-0.02%
2023/05/05	2	73.90	0	0.00	73.90	2	6,260	0.03%
2023/05/04	0.1	73.70	2	73.95	74.10	-1.9	6,337	-0.03%
2023/05/02	0	0.00	1.7	73.54	73.90	-1.7	6,457	-0.03%
2023/04/28	1	73.20	0	73.00	73.60	1	6,700	0.01%
2023/04/27	0	73.40	0.1	73.40	73.50	-0.1	6,720	0.00%
2023/04/26	0	0.00	9	73.89	73.90	-9	6,727	-0.13%
2023/04/25	0.1	73.00	0	0.00	73.00	0.1	6,640	0.00%
2023/04/24	0	0.00	1	73.00	73.00	-1	6,689	-0.01%
2023/04/21	7.2	72.85	8.5	73.05	73.00	-1.3	6,703	-0.02%
2023/04/20	2	72.50	0.1	72.80	72.50	1.9	6,735	0.03%
2023/04/19	0.2	73.00	3	73.50	73.60	-2.8	6,788	-0.04%
2023/04/18	0.2	73.30	0	0.00	73.60	0.2	6,782	0.00%
2023/04/17	0.1	73.10	0.1	73.20	73.30	0	6,807	0.00%
2023/04/14	0	73.40	0	0.00	73.10	0	6,851	0.00%
2023/04/13	1	72.80	0	0.00	73.80	1	6,873	0.01%
2023/04/12	2	73.80	1	73.30	73.10	1	6,864	0.01%
2023/04/11	0	0.00	2	73.65	73.90	-2	6,819	-0.03%
2023/04/10	0	71.80	0	0.00	72.50	0	6,755	0.00%
2023/04/07	0	72.50	6.1	72.17	71.90	-6	6,759	-0.09%
2023/04/06	0.5	72.39	3	72.44	72.60	-2.5	6,715	-0.04%
2023/03/31	0	71.90	11	72.18	71.90	-11	6,527	-0.17%
2023/03/30	0.1	71.99	0	0.00	72.00	0.1	6,468	0.00%
2023/03/29	0	71.00	5	71.70	71.90	-5	6,464	-0.08%
2023/03/28	0	71.00	1	71.30	71.30	-1	6,410	-0.02%
2023/03/27	4	70.93	0	71.10	71.00	4	6,325	0.06%
2023/03/24	0	69.60	0.4	70.30	70.40	-0.4	6,341	-0.01%
2023/03/23	0	0.00	1	69.50	69.80	-1	6,351	-0.02%
2023/03/22	0	69.28	1	69.80	69.60	-1	6,379	-0.02%
2023/03/21	0	0.00	1	69.30	69.30	-1	6,434	-0.02%
2023/03/20	0.1	69.10	4	69.40	69.00	-3.9	6,423	-0.06%
2023/03/17	2	68.50	1	68.80	68.70	1	6,485	0.02%
2023/03/16	0.1	68.50	13	68.92	69.20	-13	6,451	-0.20%
2023/03/15	0.1	68.77	5	68.90	69.20	-4.9	6,553	-0.07%
2023/03/14	0.1	68.21	2	68.80	68.90	-1.9	6,660	-0.03%
2023/03/13	0	68.46	0	0.00	68.50	0	6,685	0.00%
2023/03/10	0	68.50	1.1	68.21	68.40	-1.1	6,820	-0.02%
2023/03/09	0	68.40	1	68.80	68.80	-1	7,028	-0.01%
2023/03/08	0	0.00	1	68.90	68.90	-1	7,474	-0.01%
2023/03/06	1.1	68.69	4	69.05	69.00	-2.9	7,927	-0.04%
2023/03/03	0	68.10	11	68.42	68.40	-11	8,089	-0.14%
2023/03/02	0	0.00	11	67.35	68.00	-11	8,283	-0.13%
2023/03/01	2	67.50	0.2	67.50	67.10	1.8	8,348	0.02%
2023/02/24	0	67.10	1.2	67.47	67.50	-1.2	8,420	-0.01%
2023/02/23	1	67.00	0	0.00	67.20	1	8,420	0.01%
2023/02/22	0.5	66.80	0	0.00	66.60	0.5	8,379	0.01%
2023/02/21	0	0.00	1	66.50	66.80	-1	8,509	-0.01%
2023/02/20	15	66.53	5	66.44	66.40	10	8,739	0.11%
2023/02/16	8	66.38	0	0.00	66.30	8	8,944	0.09%
2023/02/15	0.1	67.19	0	0.00	66.50	0.1	9,018	0.00%
2023/02/14	2	67.10	3	67.17	67.00	-1	9,096	-0.01%
2023/02/13	0	0.00	1	67.10	67.10	-1	9,179	-0.01%
2023/02/10	2	66.55	0	0.00	66.60	2	9,183	0.02%
2023/02/09	0.1	66.70	0	0.00	66.80	0.1	9,225	0.00%
2023/02/08	0	66.70	0	0.00	66.60	0	9,305	0.00%
2023/02/07	0	0.00	8	66.50	66.80	-8	9,361	-0.09%
2023/02/06	1	66.30	1	66.60	66.20	0	9,333	0.00%
2023/02/03	3.4	66.42	0	0.00	66.30	3.4	9,324	0.04%
2023/02/02	4	67.00	0	0.00	67.50	4	9,251	0.04%
2023/02/01	5.1	66.81	0	0.00	67.10	5.1	9,199	0.06%
2023/01/31	0	67.80	1	67.30	67.30	-1	9,230	-0.01%
2023/01/30	2	66.80	1	67.10	68.00	1	9,145	0.01%
2023/01/17	0	67.80	0	0.00	67.90	0	8,956	0.00%
2023/01/16	0.2	67.80	0	67.80	68.00	0.2	8,951	0.00%
2023/01/13	0.2	67.55	1	67.80	67.50	-0.8	8,932	-0.01%
2023/01/12	0	0.00	5.1	67.36	67.10	-5.1	9,087	-0.06%
2023/01/11	1	67.10	0	0.00	66.90	1	9,024	0.01%
2023/01/10	0	67.38	1	67.00	67.10	-1	9,036	-0.01%
2023/01/09	0	0.00	5	67.62	67.60	-5	9,000	-0.06%
2023/01/04	0	0.00	2	66.60	66.50	-2	9,084	-0.02%
2023/01/03	0	66.50	3	66.60	66.60	-3	9,170	-0.03%
2022/12/30	0	0.00	1.1	66.61	66.60	-1.1	9,157	-0.01%
2022/12/29	0	0.00	1	66.20	66.30	-1	9,165	-0.01%
2022/12/28	0.1	65.99	0	0.00	66.20	0.1	9,155	0.00%
2022/12/27	0	0.00	1	66.20	66.20	-1	9,145	-0.01%
2022/12/26	0	0.00	0	65.90	65.80	0	9,170	0.00%
2022/12/23	0	65.70	0	0.00	65.90	0	9,370	0.00%
2022/12/22	0	0.00	3	65.87	65.90	-3	9,487	-0.03%
2022/12/21	0	65.40	0	0.00	65.40	0	9,610	0.00%
2022/12/20	0	0.00	1	65.70	65.60	-1	9,610	-0.01%
2022/12/16	0	65.20	0	0.00	65.30	0	9,644	0.00%
2022/12/15	0	65.90	6	65.70	65.50	-6	9,577	-0.06%
2022/12/14	0	0.00	4	66.00	66.00	-4	9,534	-0.04%
2022/12/13	0	65.70	0	0.00	65.40	0	9,545	0.00%
2022/12/12	0	65.60	5.1	65.64	65.80	-5.1	9,531	-0.05%
2022/12/09	1.1	65.15	6.2	65.56	66.00	-5.1	9,737	-0.05%
2022/12/08	2	64.65	1	64.90	65.00	1	9,706	0.01%
2022/12/07	0	0.00	6	65.20	65.20	-6	9,691	-0.06%
2022/12/06	1	64.90	1	65.30	64.60	0	9,573	0.00%
2022/12/05	2	65.39	7.2	65.40	65.40	-5.2	9,457	-0.05%
2022/12/02	6	65.03	0	0.00	65.00	6	9,365	0.06%
2022/12/01	9	65.52	4	65.95	65.90	5	9,245	0.05%
2022/11/30	3	65.57	2	65.90	66.10	1	9,034	0.01%
2022/11/29	1	65.30	2	65.80	65.80	-1	8,559	-0.01%
2022/11/28	7	64.43	2	65.30	65.30	5	8,381	0.06%
2022/11/25	7.5	64.38	4	65.10	65.70	3.5	8,129	0.04%
2022/11/24	5	63.66	5	65.08	65.30	0	7,981	0.00%
2022/11/23	2.6	63.51	1	63.90	64.00	1.5	7,761	0.02%
2022/11/22	5	63.46	0	0.00	63.80	5	7,680	0.07%
2022/11/21	4.5	63.97	1	64.30	64.20	3.5	7,519	0.05%
2022/11/18	3	63.90	0	0.00	64.10	3	7,396	0.04%
2022/11/17	5.2	64.03	0	0.00	64.10	5.2	7,339	0.07%
2022/11/16	9	64.69	0	0.00	64.50	9	7,190	0.13%
2022/11/15	0	65.89	0.5	65.90	66.00	-0.5	6,980	-0.01%
2022/11/14	2	65.80	2	66.10	66.10	0	6,907	0.00%
2022/11/11	5	65.48	3	65.53	65.40	2	6,817	0.03%
2022/11/10	1	64.70	0	0.00	64.90	1	6,777	0.01%
2022/11/09	3	65.03	0	0.00	65.30	3	6,774	0.04%
2022/11/08	2	65.05	1	65.50	65.50	1	6,713	0.01%
2022/11/07	1	65.20	0	0.00	65.80	1	6,703	0.01%
2022/11/04	1	65.10	0	0.00	65.50	1	6,696	0.02%
2022/11/03	3.1	65.24	0	65.60	65.60	3	6,682	0.05%
2022/11/02	0	66.00	0	66.00	65.90	0	6,626	0.00%
2022/11/01	0	65.58	4	66.10	66.10	-4	6,629	-0.06%
2022/10/31	0	65.85	0	0.00	65.50	0	6,624	0.00%
2022/10/28	0	65.70	1	65.70	65.80	-1	6,790	-0.01%
2022/10/27	0	65.50	0	0.00	65.80	0	6,845	0.00%
2022/10/26	0	65.50	0	0.00	65.60	0	7,032	0.00%
2022/10/25	0	65.10	2	65.00	65.50	-2	7,063	-0.03%
2022/10/24	0.1	64.70	0	0.00	65.10	0.1	7,038	0.00%
2022/10/21	0.3	64.27	1	64.30	64.10	-0.7	7,015	-0.01%
2022/10/20	2.1	64.16	0	0.00	64.70	2.1	7,014	0.03%
2022/10/19	2	65.35	0	0.00	65.30	2	6,886	0.03%
2022/10/18	1.1	65.41	0	0.00	65.30	1.1	6,897	0.02%
2022/10/17	0	65.98	0	0.00	65.90	0	6,957	0.00%
2022/10/14	2	66.15	0	0.00	66.10	2	7,010	0.03%
2022/10/13	2	65.75	1.2	66.35	66.40	0.8	7,216	0.01%
2022/10/12	0	0.00	2.1	66.80	66.90	-2.1	7,131	-0.03%
2022/10/11	0	0.00	1	66.40	65.80	-1	7,089	-0.01%
2022/10/07	3	65.73	0	0.00	65.70	3	6,999	0.04%
2022/10/06	0	0.00	1	66.50	66.00	-1	7,059	-0.01%
2022/10/05	1	65.90	0	0.00	66.30	1	7,121	0.01%
2022/10/04	1	65.90	0	0.00	65.70	1	7,142	0.01%
2022/10/03	1	66.61	1.1	66.99	66.40	0	7,173	0.00%
2022/09/29	0	0.00	2.1	67.34	67.50	-2.1	7,268	-0.03%
2022/09/28	0	0.00	4.1	66.50	66.60	-4.1	7,342	-0.06%
2022/09/27	1	65.90	2	66.10	65.90	-1	7,358	-0.01%
2022/09/26	0	65.40	2.2	65.74	66.00	-2.2	7,449	-0.03%
2022/09/21	0	0.00	1	65.60	65.70	-1	7,584	-0.01%
2022/09/20	2	64.95	2	65.50	65.50	0	7,571	0.00%
2022/09/19	1	65.00	0	0.00	65.20	1	7,569	0.01%
2022/09/16	6.5	65.65	2	65.65	65.70	4.5	7,526	0.06%
2022/09/15	0	66.87	0	0.00	66.90	0	7,453	0.00%
2022/09/14	2.1	66.78	1.1	66.93	67.00	1	7,426	0.01%
2022/09/13	2	67.55	6	67.80	67.80	-4	7,441	-0.05%
2022/09/12	0	0.00	3.2	67.30	67.20	-3.2	7,453	-0.04%
2022/09/08	0	66.70	2	66.65	66.90	-2	7,593	-0.03%
2022/09/06	6	65.97	1	66.20	66.40	5	7,573	0.07%
2022/09/02	0	0.00	1	65.60	65.50	-1	7,600	-0.01%
2022/09/01	1	65.20	0	0.00	65.70	1	7,589	0.01%
2022/08/31	0	0.00	1	66.00	66.00	-1	7,505	-0.01%
2022/08/30	2	65.65	0.2	66.10	65.60	1.8	7,418	0.02%
2022/08/25	1	66.30	0	0.00	66.10	1	7,381	0.01%
2022/08/24	1	65.70	1	65.80	65.80	0	7,462	0.00%
2022/08/23	2	65.95	0	0.00	65.90	2	7,732	0.03%
2022/08/22	0	0.00	0	66.30	66.20	0	7,799	0.00%
2022/08/19	0	0.00	2	65.80	65.80	-2	7,841	-0.03%
2022/08/18	1	65.90	0	0.00	65.90	1	7,836	0.01%
2022/08/17	0.2	66.00	0	0.00	66.00	0.2	7,863	0.00%
2022/08/16	3.1	65.63	0	0.00	65.80	3.1	7,865	0.04%
2022/08/15	0	66.10	0	0.00	65.70	0	7,826	0.00%
2022/08/12	0	0.00	1	65.70	65.90	-1	7,807	-0.01%
2022/08/11	2	65.70	1	65.60	66.00	1	7,807	0.01%
2022/08/10	4	65.58	0	0.00	65.60	4	7,804	0.05%
2022/08/09	0.1	66.20	1	65.70	66.20	-0.9	7,807	-0.01%
2022/08/08	2	65.60	1	65.50	66.00	1	7,924	0.01%
2022/08/05	5	65.88	4	65.80	65.80	1	7,966	0.01%
2022/08/04	8.1	64.68	2	64.70	65.10	6.1	8,000	0.08%
2022/08/03	4	67.83	2.1	68.02	68.50	1.9	7,843	0.02%
2022/08/02	6.7	67.84	3	68.60	67.90	3.7	7,831	0.05%
2022/08/01	2	69.85	3	70.03	70.00	-1	7,621	-0.01%
2022/07/29	1	70.20	2	70.35	70.40	-1	7,651	-0.01%
2022/07/28	1	70.00	0	0.00	69.90	1	7,598	0.01%
2022/07/27	2	70.25	2	69.95	70.40	0	7,572	0.00%
2022/07/26	3	70.07	60	70.31	70.50	-57	7,602	-0.75%
2022/07/25	0	69.84	41	70.02	70.00	-41	7,571	-0.54%
2022/07/22	2	68.90	2.1	69.05	69.60	-0.1	7,606	0.00%
2022/07/21	2.2	67.29	0	67.80	67.90	2.1	7,571	0.03%
2022/07/20	20.2	69.16	13	67.90	67.80	7.2	7,569	0.10%
2022/07/19	1	67.40	1	67.30	67.50	0	7,404	0.00%
2022/07/18	1	67.90	2	67.70	67.90	-1	7,377	-0.01%
2022/07/15	1	68.30	1	68.20	68.50	0	7,354	0.00%
2022/07/13	5	69.36	3	68.87	68.60	2	7,270	0.03%
2022/07/12	1	69.30	11	69.34	69.50	-10	7,169	-0.14%
2022/07/11	1	69.40	1	69.97	69.30	0	7,242	0.00%
2022/07/08	0	0.00	11	69.23	68.80	-11	7,205	-0.15%
2022/07/07	2	70.35	26.1	70.55	70.60	-24.1	7,101	-0.34%
2022/07/06	3	69.63	8.2	69.60	69.60	-5.2	6,968	-0.07%
2022/07/05	2	68.55	10.4	68.99	68.70	-8.3	6,825	-0.12%
2022/07/04	2	68.50	4	68.45	68.00	-1.9	6,705	-0.03%
2022/07/01	0	0.00	3.1	67.92	67.90	-3.1	6,704	-0.05%
2022/06/30	0	0.00	11.8	67.21	67.00	-11.8	6,677	-0.18%
2022/06/29	0	0.00	3	67.10	66.90	-3	6,618	-0.05%
2022/06/28	0	0.00	30	67.10	67.10	-30	6,691	-0.45%
2022/06/27	1	67.10	4	67.05	66.60	-3	6,752	-0.04%
2022/06/24	2	66.05	3	66.37	66.40	-1	6,689	-0.01%
2022/06/23	1	65.70	8	65.59	66.00	-7	6,689	-0.10%
2022/06/22	0	0.00	6	64.37	64.00	-6	6,626	-0.09%
2022/06/21	4	64.00	2	64.00	64.70	2	6,643	0.03%
2022/06/20	11	63.47	0	0.00	63.00	11	6,608	0.17%
2022/06/17	5.5	63.72	1.2	63.57	63.60	4.3	6,599	0.06%
2022/06/16	1	64.50	0	0.00	64.20	1	6,454	0.02%
2022/06/14	6	64.17	0	0.00	64.00	6	6,681	0.09%
2022/06/13	14.3	64.02	0	0.00	64.40	14.3	6,876	0.21%
2022/06/10	16	64.51	0	0.00	64.60	16	6,876	0.23%
2022/06/09	11	65.00	0	0.00	64.90	11	6,951	0.16%
2022/06/08	1	65.20	0	0.00	65.30	1	6,991	0.01%
2022/06/07	3	64.77	1	65.10	64.80	2	7,046	0.03%
2022/06/06	1.1	64.63	1	65.10	65.20	0.1	7,138	0.00%
2022/06/02	0.1	65.40	0	0.00	65.10	0.1	7,365	0.00%
2022/05/31	0	66.90	0	0.00	67.40	0	7,517	0.00%
2022/05/30	0.1	65.60	0	0.00	66.00	0.1	7,278	0.00%
2022/05/27	2	64.80	0	0.00	65.00	2	7,266	0.03%
2022/05/24	2	64.50	0	0.00	64.40	2	7,680	0.03%
2022/05/23	0	0.00	3.3	64.75	65.10	-3.3	7,665	-0.04%
2022/05/19	0.1	64.70	6	64.70	64.50	-5.9	7,741	-0.08%
2022/05/18	3	64.90	0	0.00	65.10	3	7,793	0.04%
2022/05/17	3.1	64.47	1	64.50	64.20	2.1	7,818	0.03%
2022/05/16	7.3	64.61	0	0.00	64.50	7.3	7,781	0.09%
2022/05/13	3.2	65.31	2	65.45	65.20	1.2	7,714	0.02%
2022/05/12	5.1	65.37	0	0.00	65.30	5.1	7,711	0.07%
2022/05/11	9.2	66.47	11	66.30	66.30	-1.8	7,693	-0.02%
2022/05/10	0	0.00	10	66.55	66.90	-10	7,715	-0.13%
2022/05/09	1	66.50	0	67.30	66.50	1	7,673	0.01%
2022/05/06	7	67.30	2	67.70	67.30	5	7,685	0.07%
2022/05/05	3	67.97	2	68.10	68.00	1	7,765	0.01%
2022/05/04	4	68.25	113	68.21	68.20	-109	7,774	-1.40%	大賣/鉅額交易
2022/05/03	0	0.00	2	68.60	68.60	-2	7,851	-0.03%
2022/04/29	1	68.30	1	68.40	68.40	0	7,830	0.00%
2022/04/28	0	68.00	1	68.10	68.30	-1	7,921	-0.01%
2022/04/27	1	67.50	3	67.80	67.30	-2	7,838	-0.03%
2022/04/26	2	68.00	5	68.16	68.20	-3	7,767	-0.04%
2022/04/25	1	67.30	2.2	67.29	67.60	-1.2	7,679	-0.02%
2022/04/22	1	66.90	0	0.00	67.40	1	7,579	0.01%
2022/04/21	0.2	67.40	7	67.80	67.50	-6.8	7,555	-0.09%
2022/04/20	1	66.50	2	67.10	67.30	-1	7,541	-0.01%
2022/04/19	0	0.00	1	66.80	66.80	-1	7,528	-0.01%
2022/04/18	3	67.40	0.6	67.00	67.00	2.5	7,526	0.03%
2022/04/15	2	67.84	2	67.20	67.40	0	7,496	0.00%
2022/04/14	0	0.00	1	66.30	66.30	-1	7,379	-0.01%
2022/04/12	1	65.50	0.1	65.70	65.70	0.9	7,365	0.01%
2022/04/11	1.1	65.51	15	66.00	65.50	-13.9	7,310	-0.19%
2022/04/08	0	0.00	2	66.10	66.00	-2	7,257	-0.03%
2022/04/07	1.1	66.00	0	0.00	65.50	1.1	7,232	0.02%
2022/04/06	1	65.40	0	0.00	65.90	1	7,124	0.01%
2022/04/01	0	0.00	1.1	65.81	66.10	-1.1	6,991	-0.02%
2022/03/31	1	66.00	0	0.00	65.60	1	6,917	0.01%
2022/03/30	1	65.70	0	0.00	65.70	1	6,778	0.01%
2022/03/29	7.1	65.42	0	0.00	65.60	7.1	6,690	0.11%
2022/03/28	1.3	65.35	0	0.00	65.50	1.3	6,681	0.02%
2022/03/25	5.1	65.29	0	0.00	65.50	5.1	6,655	0.08%
2022/03/24	19	65.59	0	0.00	65.60	19	6,622	0.29%
2022/03/23	2	65.70	0	0.00	65.90	2	6,700	0.03%
2022/03/22	3	65.50	0	0.00	65.50	3	6,658	0.05%
2022/03/21	7	65.61	0	0.00	65.70	7	6,620	0.11%
2022/03/18	3	65.37	0	0.00	65.50	3	6,581	0.05%
2022/03/17	2.3	65.55	0	0.00	65.50	2.3	6,468	0.03%
2022/03/16	12	64.76	0	0.00	65.30	12	6,343	0.19%
2022/03/15	3	65.27	0	0.00	65.30	3	6,154	0.05%
2022/03/14	19	65.69	0	66.40	65.50	19	6,151	0.31%
2022/03/11	1	66.20	0	0.00	66.30	1	6,138	0.02%
2022/03/10	4	65.68	0	0.00	66.00	4	6,115	0.07%
2022/03/09	7.3	65.09	0	0.00	65.10	7.3	6,099	0.12%
2022/03/08	9.4	65.37	1	64.70	65.40	8.4	5,980	0.14%
2022/03/07	9.1	66.28	0	0.00	66.20	9.1	5,815	0.16%
2022/03/04	2.1	67.21	0	0.00	67.20	2.1	5,955	0.03%
2022/03/03	0	0.00	1	68.00	68.00	-1	5,932	-0.02%
2022/03/01	1	67.40	0	0.00	67.50	1	5,857	0.02%
2022/02/25	4	66.90	1	67.10	67.10	3	5,746	0.05%
2022/02/24	4.1	66.93	0	0.00	66.80	4.1	5,636	0.07%
2022/02/23	1	68.00	0	0.00	68.00	1	5,431	0.02%
2022/02/22	6	67.45	0	0.00	67.60	6	5,424	0.11%
2022/02/18	3.1	68.00	0	0.00	67.60	3.1	5,480	0.06%
2022/02/16	0	0.00	0	68.30	68.40	0	5,590	0.00%
2022/02/14	3	68.17	0	0.00	68.10	3	5,699	0.05%
2022/02/10	1	68.20	0	0.00	68.80	1	5,741	0.02%
2022/02/07	0.5	67.12	0	0.00	67.00	0.5	5,693	0.01%
2022/01/26	0	0.00	2	67.70	67.60	-2	5,536	-0.04%
2022/01/25	6	66.98	1.3	67.14	67.60	4.8	5,542	0.09%
2022/01/24	0	0.00	1	68.10	68.10	-1	5,485	-0.02%
2022/01/21	6.1	67.24	1	67.70	67.80	5.1	5,560	0.09%
2022/01/20	0	0.00	1	68.60	68.30	-1	5,463	-0.02%
2022/01/18	0.2	68.80	0	0.00	68.30	0.2	5,624	0.00%
2022/01/17	0.5	68.70	0.3	68.70	68.80	0.3	5,618	0.00%
2022/01/13	0	0.00	8	69.50	69.80	-8	5,674	-0.14%
2022/01/12	2	68.85	5	68.96	69.30	-3	5,694	-0.05%
2022/01/10	0	68.30	0	0.00	68.70	0	5,641	0.00%
2022/01/07	2	68.10	0	0.00	68.00	2	5,689	0.04%
2022/01/05	1	68.20	1	68.60	68.90	0	5,679	0.00%
2022/01/03	2	68.61	1	69.10	68.40	1	5,749	0.02%
2021/12/30	2	68.50	0	0.00	68.60	2	5,812	0.03%
2021/12/29	0	0.00	2	69.50	69.40	-2	5,882	-0.03%
2021/12/28	0.9	68.50	0	0.00	68.70	0.9	5,913	0.02%
2021/12/27	0	68.50	2	68.60	68.40	-2	5,917	-0.03%
2021/12/24	1	68.50	1	68.40	68.50	0	6,049	0.00%
2021/12/23	0	0.00	1	68.10	68.30	-1	6,128	-0.02%
2021/12/22	1	68.10	0	0.00	68.20	1	6,222	0.02%
2021/12/21	0	68.10	0	0.00	67.90	0	6,249	0.00%
2021/12/20	0	0.00	1	68.30	67.60	-1	6,251	-0.02%
2021/12/17	0	0.00	1	68.30	67.90	-1	6,191	-0.02%
2021/12/16	0	0.00	2	68.55	68.50	-2	6,105	-0.03%
2021/12/15	1	68.50	0.4	68.80	68.40	0.6	6,196	0.01%
2021/12/14	0	0.00	3	68.70	68.80	-3	6,332	-0.05%
2021/12/10	6	68.80	3	68.67	68.90	3	6,422	0.05%
2021/12/09	0	0.00	8	68.69	68.90	-8	6,422	-0.12%
2021/12/08	2	68.55	5	68.64	68.40	-3	6,423	-0.05%
2021/12/07	3	67.07	5	68.28	68.50	-2	6,410	-0.03%
2021/12/06	1	67.41	0.2	67.80	67.30	0.8	6,543	0.01%
2021/12/03	0.3	67.70	0	0.00	67.50	0.3	6,590	0.00%
2021/12/02	0	0.00	1	67.50	67.70	-1	6,589	-0.02%
2021/12/01	0	0.00	2	67.25	67.10	-2	6,577	-0.03%
2021/11/30	7	66.87	0	0.00	65.40	7	6,526	0.11%
2021/11/25	0	0.00	2	68.00	68.10	-2	6,336	-0.03%
2021/11/24	1	67.60	0	0.00	67.50	1	6,375	0.02%
2021/11/23	3.9	67.31	0	0.00	67.10	3.9	6,426	0.06%
2021/11/22	1	67.50	1	67.70	67.50	0	6,473	0.00%
2021/11/19	0.2	68.60	0	0.00	68.20	0.2	6,509	0.00%
2021/11/18	1	68.21	0	0.00	68.50	1	6,472	0.02%
2021/11/17	6.4	67.99	0	0.00	68.40	6.4	6,462	0.10%
2021/11/16	6	68.50	1	68.40	68.60	5	6,434	0.08%
2021/11/15	1	67.90	10	67.60	68.00	-9	6,471	-0.14%
2021/11/11	1.1	67.03	1	67.40	67.20	0.1	6,430	0.00%
2021/11/10	1.1	67.32	1	67.30	67.30	0.1	6,517	0.00%
2021/11/09	2	67.05	1	67.00	67.30	1	6,775	0.01%
2021/11/08	1.2	67.32	0	0.00	67.40	1.2	6,728	0.02%
2021/11/05	0	67.00	0	0.00	67.10	0	6,722	0.00%
2021/11/04	6	67.00	0	67.50	66.80	6	6,704	0.09%
2021/11/03	1	67.50	0	0.00	67.50	1	6,746	0.01%
2021/11/02	17.2	67.16	115.2	67.28	67.40	-98	6,752	-1.45%	大賣/
2021/11/01	5.3	66.88	11	67.10	66.90	-5.7	6,740	-0.09%
2021/10/29	4	66.70	0.3	67.10	66.60	3.7	6,809	0.05%
2021/10/28	1	67.20	70	67.20	67.20	-69	6,737	-1.02%
2021/10/27	2	66.75	59	67.19	67.20	-57	6,869	-0.83%
2021/10/26	0	0.00	1	67.10	67.30	-1	6,783	-0.01%
2021/10/25	1	67.01	0	0.00	67.10	1	6,736	0.02%
2021/10/22	2	67.05	0	67.50	67.30	2	6,808	0.03%
2021/10/20	2.3	67.72	0	0.00	67.40	2.3	6,731	0.03%
2021/10/19	2	67.90	1	68.00	67.80	1	6,672	0.01%
2021/10/15	2	67.50	2	68.00	68.10	0	6,711	0.00%
2021/10/14	1	67.80	0	0.00	67.70	1	6,653	0.02%
2021/10/13	0	0.00	3	67.50	67.20	-3	6,675	-0.04%
2021/10/12	13	66.92	0	0.00	67.20	13	6,669	0.19%
2021/10/08	3	67.90	0	0.00	68.00	3	6,604	0.05%
2021/10/07	0	0.00	3	68.00	68.00	-3	6,620	-0.05%
2021/10/06	0	0.00	1	67.50	67.30	-1	6,617	-0.02%
2021/10/05	4.1	66.76	0	0.00	66.70	4.1	6,569	0.06%
2021/10/01	11	67.25	0	0.00	67.10	11	6,592	0.17%
2021/09/29	2	68.35	0	0.00	68.60	2	6,413	0.03%
2021/09/28	1.1	68.94	0.5	69.20	68.70	0.6	6,357	0.01%
2021/09/24	1	69.00	0	0.00	69.10	1	6,295	0.02%
2021/09/22	3	68.37	0	0.00	68.50	3	6,259	0.05%
2021/09/17	0	0.00	2	70.00	69.60	-2	6,118	-0.03%
2021/09/16	1.2	69.25	1	69.50	69.10	0.2	5,969	0.00%
2021/09/15	0	0.00	12	69.78	69.40	-12	5,826	-0.21%
2021/09/14	1	69.50	0	0.00	69.40	1	5,820	0.02%
2021/09/13	0.2	68.88	2	69.00	69.10	-1.8	5,822	-0.03%
2021/09/10	1.3	68.24	0	0.00	68.40	1.3	5,833	0.02%
2021/09/09	30.6	67.35	2	67.20	67.20	28.6	5,955	0.48%
2021/09/08	3	70.77	0	0.00	70.90	3	5,791	0.05%
2021/09/07	4	70.78	0	0.00	70.70	4	5,741	0.07%
2021/09/06	7.1	71.91	0	0.00	71.50	7.1	5,690	0.12%
2021/09/02	0	0.00	1	71.90	71.60	-1	5,683	-0.02%
2021/09/01	2.1	71.22	0	0.00	71.40	2.1	5,635	0.04%
2021/08/31	1	70.90	1	71.40	72.30	0	5,594	0.00%
2021/08/30	1	71.40	0	0.00	71.60	1	5,508	0.02%
2021/08/25	0	70.30	7	70.69	70.60	-7	5,329	-0.13%
2021/08/24	0	0.00	0.1	70.50	70.50	-0.1	5,270	0.00%
2021/08/23	0	69.80	0	0.00	69.50	0	5,336	0.00%
2021/08/20	0.2	69.24	1	69.50	68.90	-0.8	5,385	-0.02%
2021/08/19	16.2	69.18	1.2	69.23	69.10	15	5,538	0.27%
2021/08/17	2	70.10	3	70.40	70.00	-1	5,412	-0.02%
2021/08/16	3.3	69.67	0	0.00	70.10	3.3	5,358	0.06%
2021/08/13	22.3	70.29	0	0.00	69.80	22.3	5,275	0.42%
2021/08/12	0.3	73.77	0	0.00	73.00	0.3	5,057	0.01%
2021/08/10	0.2	74.20	2.6	74.29	75.00	-2.4	5,056	-0.05%
2021/08/09	3	73.20	0	0.00	74.60	3	5,313	0.06%
2021/08/06	0	0.00	0.1	74.90	75.20	-0.1	5,353	0.00%
2021/08/05	0	75.20	1.1	75.16	75.30	-1.1	5,483	-0.02%
2021/08/04	0	0.00	3	75.77	75.50	-3	5,708	-0.05%
2021/08/03	0	0.00	1	75.00	75.00	-1	5,663	-0.02%
2021/08/02	0.2	74.40	0	0.00	74.70	0.2	5,658	0.00%
2021/07/29	0	0.00	1	73.10	73.50	-1	5,585	-0.02%
2021/07/28	2.1	72.13	0	0.00	72.60	2.1	5,605	0.04%
2021/07/27	0	0.00	6	72.97	73.30	-6	5,713	-0.11%
2021/07/26	1	72.81	0	0.00	72.50	1	5,773	0.02%
2021/07/22	0	0.00	6	73.13	73.50	-6	5,980	-0.10%
2021/07/21	1	72.20	5	72.50	72.70	-4	5,997	-0.07%
2021/07/20	3	72.53	0	0.00	72.50	3	6,104	0.05%
2021/07/19	4	72.45	1	72.80	73.20	3	6,196	0.05%
2021/07/16	4.1	73.20	0	0.00	73.10	4.1	6,362	0.06%
2021/07/15	2	73.10	0	0.00	73.40	2	6,425	0.03%
2021/07/14	4	73.00	0	0.00	73.20	4	6,565	0.06%
2021/07/12	3	72.90	0	0.00	72.90	3	6,622	0.05%
2021/07/09	7.1	73.00	0	0.00	73.80	7.1	6,620	0.11%
2021/07/05	0	0.00	1	73.90	73.90	-1	6,823	-0.01%
2021/07/02	0	0.00	0.1	73.20	73.40	-0.1	6,825	0.00%
2021/06/30	0.1	73.50	1	73.70	73.20	-1	6,920	-0.01%
2021/06/29	0.1	73.30	0	0.00	73.50	0.1	6,939	0.00%
2021/06/28	1.1	73.40	2	73.40	73.80	-0.9	7,101	-0.01%
2021/06/25	0.1	73.14	0	0.00	73.50	0.1	7,286	0.00%
2021/06/24	1.1	73.30	0	0.00	73.40	1.1	7,376	0.01%
2021/06/21	3	72.70	0	0.00	72.60	3	7,693	0.04%
2021/06/18	1	72.60	1.5	72.97	73.70	-0.5	7,677	-0.01%
2021/06/17	3	72.57	0	0.00	73.20	3	7,526	0.04%
2021/06/15	0	0.00	10	73.68	73.60	-10	7,846	-0.13%
2021/06/11	0.3	73.80	0	0.00	73.60	0.3	7,903	0.00%
2021/06/10	0.1	73.10	0	0.00	73.10	0.1	7,950	0.00%
2021/06/07	0	0.00	8	73.10	73.00	-8	8,137	-0.10%
2021/06/04	0	0.00	0.1	73.50	73.60	-0.1	8,194	0.00%
2021/06/03	0.1	74.20	0	0.00	74.10	0.1	8,359	0.00%
2021/06/02	0	0.00	0.6	74.05	74.50	-0.6	8,406	-0.01%
2021/05/31	3	72.80	2	73.50	73.60	1	8,562	0.01%
2021/05/28	0	0.00	1	73.00	72.80	-1	8,609	-0.01%
2021/05/27	0	72.50	0	0.00	72.00	0	8,652	0.00%
2021/05/25	0	73.60	0	0.00	73.20	0	8,690	0.00%
2021/05/24	6	73.70	0	0.00	73.60	6	8,718	0.07%
2021/05/21	1	74.20	2	75.30	75.00	-1	8,761	-0.01%
2021/05/20	0	0.00	1	74.10	74.50	-1	8,719	-0.01%
2021/05/19	0	0.00	1	73.60	73.40	-1	8,727	-0.01%
2021/05/18	0	0.00	2	73.65	74.00	-2	8,830	-0.02%
2021/05/17	1.1	72.73	2	74.30	72.60	-0.9	8,957	-0.01%
2021/05/14	0	73.50	4	74.05	74.20	-4	8,809	-0.04%
2021/05/13	1.4	73.23	2.5	73.86	72.70	-1.1	8,802	-0.01%
2021/05/12	0	0.00	4.1	73.53	72.60	-4.1	8,677	-0.05%
2021/05/10	1.1	74.98	2	75.15	75.20	-0.9	8,721	-0.01%
2021/05/07	2	74.90	1	75.00	74.60	1	8,962	0.01%
2021/05/06	0	0.00	2	74.30	74.70	-2	9,174	-0.02%
2021/05/05	0.5	74.00	17	72.94	73.00	-16.5	9,193	-0.18%
2021/05/04	3	74.95	3	74.43	74.10	0	9,218	0.00%
2021/05/03	2.2	75.16	4.3	75.08	74.50	-2.1	9,135	-0.02%
2021/04/29	0	0.00	1	76.00	75.10	-1	9,349	-0.01%
2021/04/28	0	75.40	0	0.00	75.80	0	9,344	0.00%
2021/04/27	0	74.90	4	74.90	75.20	-4	9,587	-0.04%
2021/04/26	0	75.20	12	74.78	75.50	-12	9,615	-0.12%
2021/04/23	10	76.50	0	0.00	75.60	10	9,625	0.10%
2021/04/22	3	75.50	6.4	75.89	76.00	-3.3	9,633	-0.03%
2021/04/21	1	74.70	0.4	75.00	74.70	0.6	9,589	0.01%
2021/04/20	10	75.40	2	75.65	75.80	8	9,632	0.08%
2021/04/19	2	74.50	2	74.60	74.70	0	9,548	0.00%
2021/04/16	0	0.00	1.2	73.16	73.20	-1.2	9,565	-0.01%
2021/04/14	0	0.00	1	72.50	73.00	-1	9,781	-0.01%
2021/04/13	0	72.50	5	73.34	72.70	-5	9,902	-0.05%
2021/04/12	0.2	72.40	0	0.00	72.50	0.2	9,875	0.00%
2021/04/09	0.1	72.66	0	0.00	72.80	0.1	9,934	0.00%
2021/04/08	0	0.00	1	73.00	73.00	-1	9,926	-0.01%
2021/04/07	0.1	72.50	21	72.81	73.00	-21	9,992	-0.21%
2021/04/06	0	0.00	7	73.00	72.90	-7	9,962	-0.07%
2021/04/01	0	0.00	1	72.50	72.50	-1	9,933	-0.01%
2021/03/31	1	72.40	4	72.77	73.00	-3	9,912	-0.03%
2021/03/30	0.1	71.70	21.6	72.04	73.00	-21.5	9,750	-0.22%
2021/03/29	8	71.26	1	71.50	71.70	7	9,605	0.07%
2021/03/26	23.9	71.40	19	71.34	71.20	4.9	9,563	0.05%
2021/03/25	1	69.90	6	69.23	69.70	-5	9,432	-0.05%
2021/03/24	1	68.50	0	0.00	68.50	1	9,498	0.01%
2021/03/23	2	68.90	0.1	69.10	68.90	2	9,632	0.02%
2021/03/22	0	68.90	1	69.00	69.00	-1	9,765	-0.01%
2021/03/19	23	68.90	2	69.20	68.50	21	9,888	0.21%
2021/03/17	2	69.30	0	0.00	69.40	2	9,681	0.02%
2021/03/16	1	69.30	1	69.40	69.30	0	9,662	0.00%
2021/03/12	0.1	70.00	1	69.60	70.00	-1	9,657	-0.01%
2021/03/11	2	70.05	0.2	70.30	69.80	1.8	9,712	0.02%
2021/03/10	1	70.10	6	70.30	70.20	-5	9,684	-0.05%
2021/03/09	0	0.00	6	69.88	70.10	-6	9,700	-0.06%
2021/03/08	0.1	68.80	3	68.93	68.80	-3	9,663	-0.03%
2021/03/04	1	67.90	1	68.00	68.50	0	10,094	0.00%
2021/03/03	0	0.00	8	68.95	69.10	-8	10,103	-0.08%
2021/02/26	11.8	68.11	3	68.60	67.20	8.8	9,946	0.09%
2021/02/25	1	69.20	3.1	69.73	69.90	-2.1	9,688	-0.02%
2021/02/24	1	69.40	0	0.00	69.10	1	9,663	0.01%
2021/02/23	0	0.00	7	69.23	69.00	-7	9,618	-0.07%
2021/02/19	0.1	68.43	1	68.60	68.40	-0.9	9,648	-0.01%
2021/02/18	2.1	69.08	2	69.10	68.70	0.1	9,689	0.00%
2021/02/17	3	68.30	7	68.43	68.80	-4	9,677	-0.04%
2021/02/05	3	68.43	3	68.57	68.70	0	9,668	0.00%
2021/02/04	0	0.00	11	68.43	68.50	-11	9,882	-0.11%
2021/02/03	1	67.60	2	68.25	68.10	-1	9,913	-0.01%
2021/02/02	1	67.90	0.5	68.00	67.60	0.5	10,012	0.00%
2021/02/01	0	0.00	7	68.84	68.00	-7	9,911	-0.07%
2021/01/29	4.1	68.44	32	68.16	68.00	-27.9	9,761	-0.29%
2021/01/28	10	67.50	16.1	67.59	67.90	-6.1	9,527	-0.06%
2021/01/26	3.1	66.61	2	66.60	67.00	1.1	9,260	0.01%
2021/01/25	0.1	66.60	1	66.50	66.70	-1	9,205	-0.01%
2021/01/22	1	66.50	26	67.18	66.70	-25	9,262	-0.27%
2021/01/21	0	0.00	7	66.09	66.10	-7	9,059	-0.08%
2021/01/20	12.3	65.05	3	66.60	64.30	9.3	9,015	0.10%
2021/01/19	2	66.90	0	0.00	67.10	2	8,802	0.02%
2021/01/18	1.3	66.85	0	0.00	67.40	1.3	8,739	0.01%
2021/01/15	1.1	66.02	2	66.55	66.00	-0.9	8,642	-0.01%
2021/01/14	3	66.60	1	66.80	66.80	2	8,593	0.02%
2021/01/13	1	66.80	1	66.70	67.00	0	8,465	0.00%
2021/01/12	1	66.60	1	66.70	67.00	0	8,358	0.00%
2021/01/11	0	0.00	2	67.30	67.30	-2	8,318	-0.02%
2021/01/08	0	0.00	0.3	67.40	67.70	-0.3	8,270	0.00%
2021/01/07	3	66.40	2	66.45	66.60	1	8,136	0.01%
2021/01/06	3.7	66.48	0	0.00	66.10	3.7	8,144	0.05%
2021/01/05	2	66.90	0	0.00	67.00	2	7,996	0.03%
2021/01/04	1	67.60	3	67.67	67.60	-2	7,998	-0.03%
2020/12/31	7	67.51	0	0.00	67.50	7	7,997	0.09%
2020/12/30	2	67.40	20	67.40	67.80	-18	8,079	-0.22%
2020/12/29	0	0.00	2	66.90	66.90	-2	8,043	-0.02%
2020/12/28	4	66.40	65	66.70	66.90	-61	8,122	-0.75%
2020/12/25	4	66.50	8	66.70	66.30	-4	8,198	-0.05%
2020/12/24	1	66.00	0	0.00	66.00	1	8,211	0.01%
2020/12/23	2	65.90	1	65.70	65.90	1	8,271	0.01%
2020/12/22	2	66.20	4	66.35	66.10	-2	8,363	-0.02%
2020/12/21	1	66.40	4	66.63	66.80	-3	8,541	-0.04%
2020/12/18	15	67.00	6	66.98	66.50	9	8,509	0.11%
2020/12/17	2	66.40	6	66.85	67.00	-4	8,454	-0.05%
2020/12/16	1	65.10	2	65.65	65.70	-1	8,406	-0.01%
2020/12/15	9	64.80	8	64.65	65.00	1	8,485	0.01%
2020/12/14	11	65.13	1	65.40	65.00	10	8,596	0.12%
2020/12/11	8	65.20	0	0.00	65.10	8	8,557	0.09%
2020/12/10	4.1	65.70	0	0.00	65.50	4.1	8,523	0.05%
2020/12/09	10	65.48	5	65.50	65.40	5	8,525	0.06%
2020/12/08	1	65.60	5	65.40	65.40	-4	8,504	-0.05%
2020/12/07	24.1	65.40	1	65.30	65.60	23.1	8,467	0.27%
2020/12/04	5	66.10	2	66.25	66.30	3	8,452	0.04%
2020/12/03	5	65.54	0	0.00	65.70	5	8,493	0.06%
2020/12/02	10.3	65.51	1	65.70	65.30	9.3	8,483	0.11%
2020/12/01	2	65.60	0	0.00	66.10	2	8,681	0.02%
2020/11/30	8	65.69	1	66.00	65.00	7	8,899	0.08%
2020/11/27	9	66.36	0	0.00	66.30	9	8,648	0.10%
2020/11/26	2	67.00	1	66.70	67.00	1	8,681	0.01%
2020/11/25	10	67.25	40	67.70	67.00	-30	8,828	-0.34%
2020/11/24	11	67.85	3	67.77	67.60	8	8,856	0.09%
2020/11/23	1	68.00	0	0.00	68.50	1	8,835	0.01%
2020/11/20	1	68.10	1	68.10	68.10	0	8,860	0.00%
2020/11/19	0	0.00	7	68.39	68.40	-7	8,891	-0.08%
2020/11/18	7	68.24	2	68.40	68.30	5	8,864	0.06%
2020/11/17	1	67.80	16	67.56	67.90	-15	8,807	-0.17%
2020/11/16	4.5	68.17	3	68.17	68.00	1.5	8,851	0.02%
2020/11/13	6	67.83	11	67.81	68.40	-5	8,821	-0.06%
2020/11/12	1	66.80	25	67.11	67.50	-24	8,679	-0.28%
2020/11/11	4.2	64.46	23	64.59	65.10	-18.8	8,388	-0.22%
2020/11/10	4.6	64.03	0	0.00	64.30	4.6	8,345	0.05%
2020/11/09	5	63.18	44	63.11	63.30	-39	8,273	-0.47%
2020/11/06	5	62.40	0	0.00	62.80	5	8,318	0.06%
2020/11/05	2	62.60	10	62.70	62.60	-8	8,382	-0.10%
2020/11/04	4	62.25	0	0.00	62.50	4	8,427	0.05%
2020/11/03	0	0.00	1	62.10	62.30	-1	8,500	-0.01%
2020/11/02	2	60.95	0	0.00	61.20	2	8,583	0.02%
2020/10/30	1	60.70	0	0.00	61.30	1	8,674	0.01%
2020/10/29	30.4	61.46	2	61.20	61.20	28.4	8,607	0.33%
2020/10/28	20	61.72	0	0.00	61.70	20	8,650	0.23%
2020/10/27	22	61.96	3	61.87	61.90	19	8,658	0.22%
2020/10/26	0	0.00	4	62.60	62.60	-4	8,600	-0.05%
2020/10/23	5	62.82	1	62.60	62.60	4	8,677	0.05%
2020/10/22	3	62.57	30	62.53	63.00	-27	8,747	-0.31%
2020/10/21	2	62.60	0	0.00	62.00	2	8,739	0.02%
2020/10/20	1.3	62.80	0	0.00	62.50	1.3	8,822	0.01%
2020/10/19	3.1	62.40	0	0.00	62.30	3.1	8,888	0.03%
2020/10/16	3	62.43	0	0.00	62.10	3	8,902	0.03%
2020/10/15	2	62.50	0	0.00	62.50	2	8,856	0.02%
2020/10/14	1	62.70	0	0.00	62.70	1	8,755	0.01%
2020/10/13	7	62.77	0	0.00	62.80	7	8,708	0.08%
2020/10/12	4	63.13	2	63.30	63.10	2	8,710	0.02%
2020/10/08	9	62.68	0	0.00	63.10	9	8,693	0.10%
2020/10/07	14	62.54	0	0.00	62.40	14	8,669	0.16%
2020/10/06	1	63.10	0	0.00	63.40	1	8,614	0.01%
2020/09/30	2	62.70	1	63.20	62.50	1	8,625	0.01%
2020/09/29	1	62.50	0	0.00	62.50	1	8,604	0.01%
2020/09/28	0.3	63.00	0	0.00	62.80	0.3	8,738	0.00%
2020/09/25	3.2	62.11	0	0.00	61.80	3.2	8,774	0.04%
2020/09/24	13	62.07	7	62.61	61.70	6	8,735	0.07%
2020/09/23	1	63.50	1	63.80	64.00	0	8,593	0.00%
2020/09/22	3	63.77	3	63.73	64.00	0	8,627	0.00%
2020/09/21	6.3	64.10	0	0.00	64.00	6.3	8,659	0.07%
2020/09/18	5	64.62	0	0.00	64.50	5	8,646	0.06%
2020/09/17	23	64.57	0	0.00	64.50	23	8,541	0.27%
2020/09/16	0	0.00	1	66.00	66.40	-1	8,373	-0.01%
2020/09/15	4	66.35	1	66.30	66.00	3	8,437	0.04%
2020/09/14	1	65.90	22	66.21	66.80	-21	8,646	-0.24%
2020/09/11	0	0.00	10	65.94	66.00	-10	8,676	-0.12%
2020/09/10	5	65.48	0	0.00	66.00	5	8,722	0.06%
2020/09/09	2.3	65.08	2	65.45	65.30	0.3	8,841	0.00%
2020/09/08	6	65.50	5	65.20	66.00	1	8,912	0.01%
2020/09/07	9	64.59	3	64.83	64.90	6	8,905	0.07%
2020/09/04	9	63.77	0	0.00	63.60	9	8,897	0.10%
2020/09/03	21	65.03	12	64.72	64.60	9	8,645	0.10%
2020/09/02	14	65.24	1	66.10	65.20	13	8,410	0.15%
2020/09/01	16	66.03	0	0.00	66.20	16	8,313	0.19%
2020/08/31	30.1	66.81	0	0.00	66.60	30.1	8,204	0.37%
2020/08/28	0	0.00	2	67.10	67.00	-2	8,120	-0.02%
2020/08/26	4	67.00	0	0.00	67.30	4	8,161	0.05%
2020/08/24	12	66.93	0	0.00	67.00	12	8,284	0.14%
2020/08/21	202.2	67.20	0	0.00	67.10	202.2	8,330	2.43%	大買/鉅額交易
2020/08/20	4	67.35	8	67.85	67.10	-4	8,304	-0.05%
2020/08/19	5	68.54	0	0.00	68.40	5	8,224	0.06%
2020/08/18	5	68.82	0	0.00	68.70	5	8,176	0.06%
2020/08/17	0	0.00	11	68.75	69.20	-11	8,262	-0.13%
2020/08/14	4	68.28	2	68.30	68.30	2	8,311	0.02%
2020/08/13	1	68.30	0	0.00	68.30	1	8,309	0.01%
2020/08/12	17	67.90	0	0.00	67.80	17	8,354	0.20%
2020/08/11	3	68.87	0	0.00	68.60	3	8,279	0.04%
2020/08/10	3	68.87	3	68.93	69.00	0	8,300	0.00%
2020/08/07	2	69.05	0	0.00	69.10	2	8,292	0.02%
2020/08/06	7	69.14	18	69.15	69.50	-11	8,242	-0.13%
2020/08/05	5.3	70.26	5	70.48	70.70	0.3	8,238	0.00%
2020/08/04	5	70.28	31	70.23	70.20	-26	8,150	-0.32%
2020/08/03	38	70.33	0	0.00	70.00	38	8,148	0.47%
2020/07/31	35	71.19	0	0.00	71.50	35	8,083	0.43%
2020/07/30	11	71.27	10	71.20	72.00	1	8,117	0.01%
2020/07/29	17.2	70.80	10	71.20	70.70	7.2	8,133	0.09%
2020/07/28	3.2	70.71	0	0.00	70.60	3.2	8,146	0.04%
2020/07/27	10	71.80	2	72.00	71.30	8	8,170	0.10%
2020/07/24	3	71.33	0	0.00	71.30	3	8,262	0.04%
2020/07/23	12	71.76	0	0.00	72.00	12	8,232	0.15%
2020/07/22	4	72.15	0	0.00	72.10	4	8,244	0.05%
2020/07/20	0	0.00	1	72.30	72.60	-1	8,447	-0.01%
2020/07/17	0	0.00	2	72.95	72.50	-2	8,556	-0.02%
2020/07/15	0	0.00	1	73.20	73.00	-1	8,820	-0.01%
2020/07/14	1	73.10	0	0.00	72.90	1	8,915	0.01%
2020/07/13	0	0.00	1	73.90	73.60	-1	8,942	-0.01%
2020/07/10	0	0.00	3	73.60	73.60	-3	9,032	-0.03%
2020/07/09	0	0.00	3	73.43	73.50	-3	9,072	-0.03%
2020/07/08	1	73.40	4	73.50	73.30	-3	9,006	-0.03%
2020/07/07	141	73.19	1	73.50	73.20	140	8,939	1.57%	大買/鉅額交易
2020/07/06	0	0.00	1	73.50	73.80	-1	8,833	-0.01%
2020/07/03	0	0.00	9	73.00	73.20	-9	8,856	-0.10%
2020/07/02	0	0.00	1	72.00	72.40	-1	8,947	-0.01%
2020/07/01	1	71.21	0	0.00	71.20	1	9,089	0.01%
2020/06/30	1	71.60	0	0.00	71.30	1	9,120	0.01%
2020/06/29	97	71.79	0	0.00	71.80	97	9,167	1.06%
2020/06/24	2	71.50	0	0.00	71.40	2	9,191	0.02%
2020/06/23	45	72.10	10	71.60	72.10	35	9,234	0.38%
2020/06/22	14	71.16	0	0.00	71.00	14	9,315	0.15%
2020/06/19	8	71.85	0	0.00	71.20	8	9,341	0.09%
2020/06/17	1	72.50	0	0.00	72.50	1	9,341	0.01%
2020/06/16	0	0.00	32	71.84	73.30	-32	9,625	-0.33%
2020/06/15	6	71.42	0	0.00	70.60	6	9,749	0.06%
2020/06/12	4	72.20	1	72.20	72.00	3	9,839	0.03%
2020/06/11	3	73.07	2	73.00	73.00	1	10,050	0.01%
2020/06/10	1	73.50	0	73.80	73.70	1	10,183	0.01%
2020/06/09	1	73.00	0	0.00	73.90	1	10,540	0.01%
2020/06/08	11	73.78	0	0.00	73.50	11	10,729	0.10%
2020/06/05	1	74.00	1	74.10	73.90	0	10,796	0.00%
2020/06/04	21	73.90	0	0.00	74.60	21	10,928	0.19%
2020/06/03	0	0.00	6	74.50	74.30	-6	11,035	-0.05%
2020/06/01	0	0.00	1	73.40	73.40	-1	11,082	-0.01%
2020/05/28	3	72.10	0	0.00	71.50	3	11,018	0.03%
2020/05/26	2	73.10	5.1	73.03	72.30	-3.1	11,279	-0.03%
2020/05/21	0	0.00	3	72.47	72.30	-3	11,274	-0.03%
2020/05/20	0.5	71.20	15	71.11	71.30	-14.5	11,200	-0.13%
2020/05/18	1	68.60	21	69.90	69.80	-20	11,149	-0.18%
2020/05/15	11	69.48	0	0.00	69.10	11	11,149	0.10%
2020/05/14	1	69.50	1	69.60	70.00	0	11,042	0.00%
2020/05/13	10	69.70	0	0.00	70.40	10	10,999	0.09%
2020/05/12	12	69.78	7	69.80	69.40	5	11,011	0.05%
2020/05/11	3.2	71.13	2	71.20	71.00	1.2	10,965	0.01%
2020/05/08	0	0.00	7	71.09	70.90	-7	10,991	-0.06%
2020/05/07	0	0.00	10	70.60	70.10	-10	10,980	-0.09%
2020/05/06	3.3	70.06	0	0.00	69.70	3.3	10,975	0.03%
2020/05/05	0	0.00	10	69.70	70.00	-10	10,893	-0.09%
2020/05/04	10	68.70	0	0.00	68.30	10	10,897	0.09%
2020/04/30	2.1	69.61	1	70.00	69.50	1.1	10,870	0.01%
2020/04/29	10	68.80	2	69.55	69.00	8	10,833	0.07%
2020/04/28	0	0.00	10	68.20	68.30	-10	10,846	-0.09%
2020/04/27	1.2	67.67	3	67.90	67.70	-1.8	11,077	-0.02%
2020/04/24	5	67.02	0	0.00	66.60	5	11,017	0.05%
2020/04/23	2	67.65	0.1	68.30	67.90	1.9	10,900	0.02%
2020/04/22	0	0.00	1	66.50	67.10	-1	10,927	-0.01%
2020/04/21	23	66.94	2	66.85	66.00	21	10,883	0.19%
2020/04/20	7	67.71	0	0.00	67.80	7	10,768	0.07%
2020/04/17	2	68.45	11	68.59	67.80	-9	10,666	-0.08%
2020/04/16	0	0.00	5	67.98	67.50	-5	10,510	-0.05%
2020/04/15	19	68.09	0	0.00	68.00	19	10,437	0.18%
2020/04/14	1	68.70	3	69.20	68.10	-2	10,296	-0.02%
2020/04/13	3	68.50	0	0.00	68.10	3	10,232	0.03%
2020/04/10	0	0.00	1	69.00	69.00	-1	10,256	-0.01%
2020/04/09	3	69.70	0	0.00	69.60	3	10,264	0.03%
2020/04/08	0	0.00	4	70.23	70.20	-4	10,237	-0.04%
2020/04/07	2	69.65	1	70.70	69.00	1	10,132	0.01%
2020/04/06	1	68.50	3	67.57	69.00	-2	10,009	-0.02%
2020/03/31	0	0.00	11	65.24	65.60	-11	9,659	-0.11%
2020/03/30	15	63.51	10	63.70	63.80	5	9,466	0.05%
2020/03/27	3	65.13	0	0.00	64.10	3	9,339	0.03%
2020/03/26	2	66.00	20	67.10	65.80	-18	9,225	-0.20%
2020/03/25	25	67.52	3	67.00	66.60	22	9,192	0.24%
2020/03/24	0	0.00	7	66.81	66.60	-7	9,131	-0.08%
2020/03/23	12	62.83	10	64.80	62.60	2	9,052	0.02%
2020/03/20	28	64.89	25	66.14	65.00	3	9,022	0.03%
2020/03/19	1.1	62.08	6	61.98	62.90	-4.9	8,745	-0.06%
2020/03/18	0.2	63.00	2	63.80	61.90	-1.8	8,607	-0.02%
2020/03/17	1	64.90	3	63.60	64.90	-2	8,457	-0.02%
2020/03/16	2.2	66.79	4	66.40	66.30	-1.8	8,189	-0.02%
2020/03/13	11.1	66.29	1	66.20	68.20	10.1	8,082	0.12%
2020/03/12	12.1	70.45	6	70.50	70.30	6.1	7,658	0.08%
2020/03/06	2	72.70	0	0.00	72.70	2	7,055	0.03%
2020/03/05	0	0.00	3	73.80	73.60	-3	7,025	-0.04%
2020/03/04	0	0.00	6	72.97	73.50	-6	7,001	-0.09%
2020/03/03	1	71.80	0	0.00	72.00	1	6,944	0.01%
2020/03/02	20	71.34	0	0.00	71.20	20	6,900	0.29%
2020/02/27	1	72.70	5	73.20	73.20	-4	7,065	-0.06%
2020/02/25	0	0.00	5	73.50	73.50	-5	7,025	-0.07%
2020/02/24	2	73.40	0	0.00	73.50	2	7,162	0.03%
2020/02/20	3	74.50	0	0.00	74.00	3	7,170	0.04%
2020/02/19	1	75.10	0	0.00	75.00	1	7,160	0.01%
2020/02/17	1	74.20	0	0.00	75.00	1	7,237	0.01%
2020/02/14	1	74.20	0	0.00	74.20	1	7,307	0.01%
2020/02/13	1	74.20	0	0.00	74.50	1	7,333	0.01%
2020/02/12	4	74.40	0	0.00	74.40	4	7,366	0.05%
2020/02/11	3	74.70	0	0.00	74.60	3	7,444	0.04%
2020/02/10	0	0.00	57	74.74	75.00	-57	7,457	-0.76%
2020/02/05	1	73.10	0	0.00	73.70	1	7,550	0.01%
2020/02/04	1	73.20	0	0.00	73.50	1	7,596	0.01%
2020/02/03	4	73.00	6	73.00	73.00	-2	7,597	-0.03%
2020/01/31	0	0.00	1	73.60	72.60	-1	7,616	-0.01%
2020/01/30	5	72.64	4	74.00	72.00	1	7,571	0.01%
2020/01/20	1.2	75.50	0	0.00	75.40	1.2	7,347	0.02%
2020/01/17	5.3	75.45	1	75.50	75.70	4.3	7,375	0.06%
2020/01/16	3	75.20	5	75.14	75.50	-2	7,399	-0.03%
2020/01/15	1	74.40	0	0.00	74.60	1	7,392	0.01%
2020/01/14	6	74.38	0	0.00	74.40	6	7,453	0.08%
2020/01/13	1	74.50	0	0.00	74.60	1	7,483	0.01%
2020/01/10	0	0.00	2	74.10	74.00	-2	7,867	-0.03%
2020/01/08	2	72.80	1	72.90	72.60	1	8,032	0.01%
2020/01/07	2	73.35	3	73.50	73.40	-1	8,088	-0.01%
2020/01/06	1	73.70	10	73.70	73.90	-9	8,249	-0.11%
2020/01/03	0	0.00	0	74.80	74.80	0	8,285	0.00%
2019/12/30	1	74.50	0	0.00	74.60	1	8,326	0.01%
2019/12/25	0	0.00	2	74.85	74.80	-2	8,715	-0.02%
2019/12/24	0	0.00	1	74.60	74.60	-1	8,789	-0.01%
2019/12/23	0	0.00	6	74.47	74.90	-6	8,860	-0.07%
2019/12/20	1	73.80	8	73.98	74.10	-7	8,863	-0.08%
2019/12/19	1	73.30	5	73.58	73.50	-4	8,807	-0.05%
2019/12/18	0	0.00	2	73.15	73.50	-2	8,762	-0.02%
2019/12/17	2	72.40	0	0.00	72.60	2	8,799	0.02%
2019/12/16	1	72.50	0	0.00	72.30	1	8,724	0.01%
2019/12/13	1	72.60	3	73.00	72.50	-2	8,711	-0.02%
2019/12/12	0	0.00	20	72.90	72.50	-20	8,662	-0.23%
2019/12/10	31	71.90	0	0.00	71.80	31	8,616	0.36%
2019/12/09	1	72.80	20	72.80	72.40	-19	8,580	-0.22%
2019/12/06	0	0.00	2	72.70	72.70	-2	8,628	-0.02%
2019/12/05	9	71.90	4	71.90	71.80	5	8,620	0.06%
2019/12/04	21	72.11	0	0.00	72.20	21	8,544	0.25%
2019/12/02	1	72.40	0	0.00	72.60	1	8,670	0.01%
2019/11/29	7	72.67	0	0.00	72.50	7	8,655	0.08%
2019/11/28	1	73.20	1	72.90	72.90	0	8,568	0.00%
2019/11/27	4	72.85	0	0.00	72.80	4	8,644	0.05%
2019/11/26	3	72.97	0	0.00	72.40	3	8,640	0.03%
2019/11/25	0	0.00	3	74.07	74.00	-3	8,255	-0.04%
2019/11/21	5	73.08	1	73.20	73.00	4	8,317	0.05%
2019/11/20	0	0.00	3	74.20	74.30	-3	8,168	-0.04%
2019/11/19	0	0.00	1	73.90	74.00	-1	8,261	-0.01%
2019/11/18	2	73.70	0	0.00	73.90	2	8,262	0.02%
2019/11/15	2	72.60	0	0.00	73.00	2	8,224	0.02%
2019/11/14	5	72.64	0	0.00	72.60	5	8,181	0.06%
2019/11/13	2	72.95	0	0.00	73.00	2	8,217	0.02%
2019/11/12	8	73.34	0	0.00	73.40	8	8,216	0.10%
2019/11/11	1	73.00	0	0.00	73.20	1	8,253	0.01%
2019/11/08	6	73.20	0	0.00	73.00	6	8,244	0.07%
2019/11/07	59	74.00	0	0.00	74.40	59	8,159	0.72%
2019/11/06	3.5	74.90	0	0.00	74.70	3.5	8,159	0.04%
2019/11/05	1	75.60	0	0.00	76.00	1	8,150	0.01%
2019/11/04	0	0.00	8	75.98	76.40	-8	8,183	-0.10%
2019/10/31	0	0.00	1	76.10	75.20	-1	8,157	-0.01%
2019/10/30	3	75.80	1	75.80	75.70	2	8,257	0.02%
2019/10/29	1	75.50	2	75.55	75.80	-1	8,253	-0.01%
2019/10/28	0	0.00	1	74.80	75.20	-1	8,192	-0.01%
2019/10/24	1.1	74.21	1	74.20	74.20	0.1	8,193	0.00%
2019/10/23	0	0.00	2	74.05	72.80	-2	8,271	-0.02%
2019/10/22	5	74.08	0	0.00	74.20	5	8,253	0.06%
2019/10/21	1	73.50	4	73.50	73.60	-3	8,189	-0.04%
2019/10/18	4	71.95	0	0.00	73.00	4	8,094	0.05%
2019/10/17	1	72.10	0	0.00	72.30	1	7,727	0.01%
2019/10/16	3	71.93	0	0.00	72.40	3	7,690	0.04%
2019/10/14	4	71.75	1	71.70	71.60	3	7,506	0.04%
2019/10/09	1	72.60	0	0.00	72.00	1	7,314	0.01%
2019/10/08	2.5	72.88	0	0.00	73.00	2.5	7,234	0.03%
2019/10/07	4	73.25	0	0.00	73.50	4	7,227	0.06%
2019/10/03	2	72.90	2	72.90	73.20	0	7,306	0.00%
2019/10/02	7	73.41	0	0.00	73.40	7	7,269	0.10%
2019/10/01	5	73.68	0	0.00	73.20	5	7,159	0.07%
2019/09/25	0	0.00	2	76.30	76.10	-2	6,853	-0.03%
2019/09/20	1	76.70	0	0.00	78.00	1	7,046	0.01%
2019/09/18	1	77.20	0	0.00	77.00	1	6,949	0.01%
2019/08/26	5	75.00	0	0.00	75.80	5	7,054	0.07%
2019/08/23	2	75.30	0	0.00	76.50	2	7,091	0.03%
2019/08/13	0	0.00	1	78.10	78.00	-1	7,508	-0.01%
2019/08/05	0	0.00	2	76.70	77.00	-2	7,792	-0.03%
2019/08/02	1	76.10	0	0.00	76.80	1	7,936	0.01%
2019/08/01	1	77.30	0	0.00	77.10	1	8,122	0.01%
2019/07/30	2.5	80.04	0	0.00	80.00	2.5	8,310	0.03%
2019/07/26	0	0.00	0.8	81.30	81.30	-0.8	8,270	-0.01%
2019/07/25	0	0.00	2	82.50	82.40	-2	8,296	-0.02%
2019/07/24	1	81.10	1	81.30	81.30	0	8,222	0.00%
2019/07/19	0	0.00	1	81.90	81.80	-1	8,237	-0.01%
2019/07/15	0	0.00	1	82.60	82.40	-1	8,197	-0.01%
2019/07/11	0	0.00	1	83.00	83.00	-1	8,537	-0.01%
2019/07/10	1	82.10	0	0.00	82.00	1	8,533	0.01%
2019/07/09	0	0.00	1	81.60	82.90	-1	8,517	-0.01%
2019/07/02	0	0.00	3	81.20	81.30	-3	8,781	-0.03%
2019/07/01	2	81.60	0	0.00	81.50	2	8,809	0.02%
2019/06/27	1	83.60	5	82.58	82.00	-4	8,822	-0.05%
2019/06/20	0	0.00	4	81.93	81.80	-4	8,572	-0.05%
2019/06/18	0	0.00	1	80.20	80.40	-1	8,388	-0.01%
2019/06/17	1	80.00	0	0.00	79.90	1	8,359	0.01%
2019/06/13	0	0.00	1	81.20	81.80	-1	8,282	-0.01%
2019/06/11	2	80.80	0	0.00	80.60	2	8,470	0.02%
2019/06/10	1	81.90	0	0.00	82.00	1	8,400	0.01%
2019/06/05	0	0.00	11	81.36	81.50	-11	8,369	-0.13%
2019/05/31	2	79.80	1	80.00	81.30	1	8,393	0.01%
2019/05/27	1	80.50	1	80.90	80.90	0	8,072	0.00%
2019/05/24	1	80.20	1	79.50	80.00	0	8,036	0.00%
2019/05/23	0	0.00	1	80.40	80.00	-1	8,022	-0.01%
2019/05/21	0	0.00	2.1	80.81	81.40	-2.1	7,969	-0.03%
2019/05/20	0	0.00	4	79.60	80.00	-4	7,759	-0.05%
2019/05/17	0	0.00	1	78.80	78.80	-1	7,623	-0.01%
2019/05/16	2	76.90	6	77.13	76.80	-4	7,462	-0.05%
2019/05/15	0	0.00	1	78.00	77.70	-1	7,400	-0.01%
2019/05/14	0	0.00	1	78.10	78.20	-1	7,355	-0.01%
2019/05/13	0	0.00	1	77.80	77.70	-1	7,265	-0.01%
2019/05/10	1	76.80	8	77.24	77.30	-7	7,304	-0.10%
2019/05/09	1	75.70	0	0.00	76.50	1	7,209	0.01%
2019/05/08	1	76.60	14.1	76.38	76.40	-13.1	6,998	-0.19%
2019/05/07	1	73.60	0	0.00	74.00	1	6,674	0.01%
2019/05/02	1	73.40	0	0.00	73.70	1	6,644	0.02%
2019/04/30	1	72.80	1	73.40	73.40	0	6,583	0.00%
2019/04/29	2	72.80	2	72.55	72.80	0	6,531	0.00%
2019/04/26	1	71.60	2	71.65	72.00	-1	6,549	-0.02%
2019/04/25	4	71.45	0	0.00	71.40	4	6,641	0.06%
2019/04/23	0.2	72.20	0	0.00	72.00	0.2	6,639	0.00%
2019/04/19	7	71.64	0	0.00	71.60	7	6,728	0.10%
2019/04/18	6	71.60	0	0.00	71.10	6	6,837	0.09%
2019/04/17	1	73.00	1	72.90	72.80	0	6,668	0.00%
2019/04/16	1	73.70	0	0.00	73.60	1	6,646	0.02%
2019/04/11	1	73.30	0	0.00	72.40	1	6,777	0.01%
2019/04/10	1.5	73.43	0	0.00	73.50	1.5	6,728	0.02%
2019/04/08	5	73.72	1	74.20	74.10	4	6,719	0.06%
2019/04/03	1	74.70	0	0.00	75.00	1	6,565	0.02%
2019/04/02	4	74.65	0	0.00	75.10	4	6,488	0.06%
2019/04/01	0.2	74.60	2	74.70	75.00	-1.8	6,440	-0.03%
2019/03/29	0	0.00	3	74.37	74.80	-3	6,332	-0.05%
2019/03/28	1	73.60	0	0.00	74.60	1	6,282	0.02%
2019/03/27	0	0.00	3	74.23	74.70	-3	6,217	-0.05%
2019/03/26	0.1	74.50	0	0.00	74.80	0.1	6,255	0.00%
2019/03/25	0	0.00	7	74.04	74.20	-7	6,353	-0.11%
2019/03/22	1	73.40	0	0.00	73.90	1	6,373	0.02%
2019/03/20	1	73.40	0	0.00	73.60	1	6,480	0.02%
2019/03/18	1	73.10	0	0.00	73.60	1	6,670	0.01%
2019/03/15	0	0.00	5	72.70	73.30	-5	6,747	-0.07%
2019/03/13	0.1	72.10	0	0.00	71.90	0.1	6,936	0.00%
2019/03/12	0	0.00	1	73.20	72.50	-1	7,151	-0.01%
2019/03/08	5	71.96	0	0.00	71.70	5	7,493	0.07%
2019/03/05	1	72.60	0	0.00	72.60	1	7,799	0.01%
2019/03/04	11	72.86	0	0.00	72.50	11	7,915	0.14%
2019/02/27	1	75.00	0	0.00	75.00	1	7,808	0.01%
2019/02/26	0	0.00	2	74.30	74.50	-2	7,721	-0.03%
2019/02/25	1	74.20	0	0.00	74.40	1	7,709	0.01%
2019/02/21	0	0.00	8	73.90	74.20	-8	7,677	-0.10%
2019/02/20	1	73.30	0	73.40	73.40	1	7,705	0.01%
2019/02/19	1	73.60	0	0.00	73.60	1	7,691	0.01%
2019/02/14	1	73.30	0	0.00	73.00	1	7,876	0.01%
2019/02/13	1	72.70	0	0.00	72.70	1	7,936	0.01%
2019/02/12	0	0.00	6	73.92	73.90	-6	8,061	-0.07%
2019/01/25	0	0.00	2	73.40	73.30	-2	7,823	-0.03%
2019/01/24	1	71.60	0	0.00	72.40	1	7,854	0.01%
2019/01/21	0	0.00	1	72.30	72.80	-1	8,055	-0.01%
2019/01/17	0	0.00	5	73.00	72.90	-5	8,238	-0.06%
2019/01/16	0	0.00	4	72.40	73.00	-4	8,213	-0.05%
2019/01/15	0	0.00	3	72.07	72.10	-3	8,216	-0.04%
2019/01/11	1	70.90	0	0.00	71.10	1	8,558	0.01%
2019/01/10	1	70.50	0	0.00	70.50	1	8,521	0.01%
2019/01/09	0	0.00	4	71.88	72.10	-4	8,488	-0.05%
2019/01/08	1	70.60	3	70.60	70.20	-2	8,453	-0.02%
2019/01/07	0	0.00	9	70.29	70.40	-9	8,506	-0.11%
2019/01/04	1	67.60	0	0.00	67.90	1	8,526	0.01%
2019/01/03	1.3	67.64	3	68.00	67.50	-1.7	8,857	-0.02%
2019/01/02	3	68.30	0	0.00	68.30	3	8,859	0.03%
2018/12/27	0	0.00	1	70.00	69.20	-1	8,878	-0.01%
2018/12/25	1	68.00	0	0.00	68.00	1	8,937	0.01%
2018/12/21	1	69.42	0	0.00	69.40	1	9,085	0.01%
2018/12/20	1	69.80	4	70.70	69.70	-3	9,066	-0.03%
2018/12/19	0.3	70.10	0	0.00	70.10	0.3	9,109	0.00%
2018/12/18	0	0.00	1	69.90	69.80	-1	9,119	-0.01%
2018/12/13	0	0.00	3	70.40	70.30	-3	9,198	-0.03%
2018/12/12	0	0.00	4	69.93	69.40	-4	9,328	-0.04%
2018/12/11	0	0.00	5	69.44	68.90	-5	9,238	-0.05%
2018/12/10	9	68.20	0	0.00	68.20	9	9,215	0.10%
2018/12/07	3	68.90	0	0.00	68.90	3	9,182	0.03%
2018/12/06	13	67.49	1	67.20	67.40	12	9,138	0.13%
2018/12/05	17	70.16	1	70.40	69.30	16	8,783	0.18%
2018/12/04	10	71.23	0	0.00	70.70	10	8,601	0.12%
2018/12/03	1	72.90	0	0.00	73.30	1	8,376	0.01%
2018/11/29	0	0.00	1	72.50	72.20	-1	8,140	-0.01%
2018/11/28	2	72.75	0	0.00	72.80	2	8,033	0.02%
2018/11/27	11	72.83	0	0.00	72.60	11	7,925	0.14%
2018/11/26	0	0.00	1	75.20	74.10	-1	7,855	-0.01%
2018/11/23	1	73.30	0	0.00	73.80	1	7,877	0.01%
2018/11/22	1	73.80	0	0.00	73.90	1	8,018	0.01%
2018/11/21	4	74.55	0	0.00	74.60	4	8,092	0.05%
2018/11/20	2	75.05	0	0.00	75.10	2	8,168	0.02%
2018/11/19	0	0.00	13	75.52	76.20	-13	8,248	-0.16%
2018/11/15	1	73.60	0	0.00	73.60	1	8,294	0.01%
2018/11/14	2	73.95	5	74.30	74.30	-3	8,292	-0.04%
2018/11/13	3	72.13	11	73.76	75.00	-8	8,383	-0.10%
2018/11/12	3.2	72.42	0	0.00	72.40	3.2	8,445	0.04%
2018/11/09	19	72.32	0	0.00	72.10	19	8,458	0.22%
2018/11/07	0	0.00	1	76.00	76.00	-1	8,567	-0.01%
2018/11/06	4	75.20	0.2	75.90	75.90	3.8	8,652	0.04%
2018/11/05	2	75.75	0	0.00	76.30	2	8,747	0.02%
2018/10/31	1	74.50	0	0.00	74.90	1	9,012	0.01%
2018/10/29	0	0.00	6	76.30	76.70	-6	8,889	-0.07%
2018/10/26	1	74.40	0	0.00	75.80	1	9,243	0.01%
2018/10/25	0	0.00	4	75.08	75.00	-4	9,663	-0.04%
2018/10/24	0	0.00	5	72.90	73.10	-5	9,759	-0.05%
2018/10/23	5	72.70	0	0.00	72.80	5	9,786	0.05%
2018/10/22	1	74.30	1	74.10	74.10	0	9,858	0.00%
2018/10/19	1	74.70	3	74.50	74.90	-2	9,941	-0.02%
2018/10/18	1	73.70	0	0.00	72.70	1	9,671	0.01%
2018/10/17	0	0.00	5	73.90	73.50	-5	9,791	-0.05%
2018/10/16	5	72.80	5	72.90	73.30	0	9,897	0.00%
2018/10/15	7	70.89	10	72.40	72.80	-3	10,024	-0.03%
2018/10/12	0	0.00	10	71.00	72.90	-10	10,143	-0.10%
2018/10/11	25	71.38	2	69.70	70.20	23	10,213	0.23%
2018/10/05	1	75.50	0	0.00	75.30	1	10,038	0.01%
2018/10/04	7	75.87	0	0.00	75.40	7	10,035	0.07%
2018/10/02	1	77.80	0	0.00	77.50	1	10,059	0.01%
2018/09/28	1	79.00	3	79.50	79.70	-2	10,191	-0.02%
2018/09/27	1	79.80	0	0.00	79.30	1	10,190	0.01%
2018/09/25	0	0.00	1	79.00	79.10	-1	10,151	-0.01%
2018/09/21	0	0.00	1	78.80	78.10	-1	10,161	-0.01%
2018/09/20	0.1	77.80	0	0.00	77.70	0.1	10,224	0.00%
2018/09/19	0	0.00	1	78.10	79.00	-1	10,345	-0.01%
2018/09/18	0	0.00	9	77.02	78.40	-9	10,325	-0.09%
2018/09/17	0	0.00	1	76.20	75.60	-1	10,196	-0.01%
2018/09/13	11	75.41	11	75.00	75.00	0	10,272	0.00%
2018/09/11	0	0.00	2	75.95	76.80	-2	10,489	-0.02%
2018/09/10	4	75.20	3	75.50	75.70	1	10,657	0.01%
2018/09/06	0	0.00	3	74.50	75.50	-3	10,853	-0.03%
2018/09/05	2.1	75.17	0	0.00	75.00	2.1	10,851	0.02%
2018/09/03	3	76.40	0	0.00	76.20	3	11,004	0.03%
2018/08/30	4	76.83	0	0.00	77.20	4	11,104	0.04%
2018/08/29	5	77.80	0	0.00	77.50	5	11,127	0.04%
2018/08/28	0	0.00	4	78.10	78.80	-4	11,063	-0.04%
2018/08/24	0	0.00	2	77.90	77.70	-2	11,041	-0.02%
2018/08/23	1	77.40	15.1	76.91	78.00	-14.1	11,455	-0.12%
2018/08/22	0	0.00	1	76.60	76.30	-1	11,471	-0.01%
2018/08/21	0	0.00	1	75.80	76.20	-1	11,432	-0.01%
2018/08/20	0	0.00	1.7	75.58	75.40	-1.7	11,430	-0.01%
2018/08/17	4	76.30	5	76.36	77.00	-1	11,345	-0.01%
2018/08/16	0	0.00	2	75.00	75.10	-2	11,234	-0.02%
2018/08/15	2	74.70	1	75.40	74.80	1	11,184	0.01%
2018/08/14	5	74.74	6	74.20	75.00	-1	11,099	-0.01%
2018/08/13	7	71.86	0	0.00	72.20	7	10,848	0.06%
2018/08/10	0.7	72.90	5	72.30	72.70	-4.3	10,821	-0.04%
2018/08/09	9.1	71.25	1	70.70	71.00	8.1	10,823	0.07%
2018/08/08	3.7	72.77	2	73.20	72.20	1.7	10,669	0.02%
2018/08/07	1	73.60	9	73.67	73.40	-8	10,574	-0.08%
2018/08/06	1	74.10	1	74.40	74.20	0	10,651	0.00%
2018/08/03	1	74.10	2	74.50	74.60	-1	10,654	-0.01%
2018/08/02	9	74.04	0	0.00	73.90	9	10,622	0.08%
2018/08/01	20.2	78.82	3	78.53	78.80	17.2	10,327	0.17%
2018/07/31	3	80.20	0	0.00	80.80	3	9,869	0.03%
2018/07/30	1	81.20	0	0.00	80.70	1	9,626	0.01%
2018/07/26	4.2	81.12	0	0.00	80.70	4.2	9,687	0.04%
2018/07/25	4	80.28	0.5	79.80	79.80	3.5	9,643	0.04%
2018/07/23	3	80.20	0	0.00	80.10	3	9,604	0.03%
2018/07/20	1	80.80	0	0.00	80.80	1	9,485	0.01%
2018/07/19	0.2	82.10	0	0.00	82.10	0.2	9,348	0.00%
2018/07/18	2	82.30	0	0.00	82.40	2	9,169	0.02%
2018/07/13	0.2	79.30	0	0.00	79.30	0.2	9,008	0.00%
2018/07/12	1	79.80	0	0.00	79.50	1	8,978	0.01%
2018/07/11	1	80.10	0	0.00	80.10	1	8,966	0.01%
2018/07/10	1	79.80	4	79.53	79.70	-3	8,954	-0.03%
2018/07/06	0	0.00	3	78.10	78.00	-3	8,920	-0.03%
2018/07/05	0	0.00	3	76.80	77.00	-3	8,843	-0.03%
2018/07/04	0	0.00	0.2	77.00	77.10	-0.2	8,909	0.00%
2018/06/29	0	0.00	0.2	77.20	77.40	-0.2	8,951	0.00%
2018/06/28	4.3	75.84	1	75.40	75.00	3.3	8,740	0.04%
2018/06/27	0	0.00	9	77.50	77.50	-9	8,633	-0.10%
2018/06/26	0.1	76.70	1	77.20	76.80	-0.9	8,778	-0.01%
2018/06/25	1	77.00	0.2	76.50	76.70	0.8	8,757	0.01%
2018/06/22	2.1	76.41	0	0.00	76.70	2.1	8,737	0.02%
2018/06/21	3	76.90	1	77.30	77.00	2	8,671	0.02%
2018/06/19	1	74.30	0	0.00	74.30	1	8,494	0.01%
2018/06/14	2.2	72.54	0	0.00	72.50	2.2	8,197	0.03%
2018/06/06	10	75.40	0.2	75.50	75.90	9.8	8,015	0.12%
2018/06/04	0	0.00	6	74.90	75.10	-6	7,823	-0.08%
2018/05/30	1	72.40	0	0.00	71.90	1	7,255	0.01%
2018/05/29	0.3	73.30	1	73.80	73.50	-0.7	7,169	-0.01%
2018/05/28	1	73.40	2	73.15	73.30	-1	7,275	-0.01%
2018/05/23	1	72.00	0	0.00	72.00	1	7,462	0.01%
2018/05/21	1	71.60	0	0.00	71.70	1	7,680	0.01%
2018/05/15	0.2	72.00	0	0.00	72.00	0.2	7,739	0.00%
2018/05/14	0	0.00	2	70.55	72.00	-2	7,863	-0.03%
2018/05/11	0	0.00	2	70.30	70.00	-2	7,781	-0.03%
2018/05/10	3	69.70	2	70.30	70.30	1	7,845	0.01%
2018/05/09	2	69.00	0	0.00	68.90	2	7,879	0.03%
2018/05/08	2	70.00	0	0.00	69.80	2	7,891	0.03%
2018/05/04	1	68.60	0	0.00	70.00	1	7,973	0.01%
2018/05/03	4	68.98	0	0.00	68.80	4	7,870	0.05%
2018/05/02	2	70.50	0	0.00	70.50	2	7,820	0.03%
2018/04/30	0	0.00	1	72.20	71.60	-1	7,809	-0.01%
2018/04/26	0	0.00	7	70.29	70.80	-7	7,648	-0.09%
2018/04/25	7.4	69.65	0	0.00	69.60	7.4	7,655	0.10%
2018/04/24	2.2	70.07	0	0.00	70.30	2.2	7,708	0.03%
2018/04/23	1	70.00	0	0.00	70.30	1	7,687	0.01%
2018/04/20	2	71.25	0	0.00	71.40	2	7,638	0.03%
2018/04/19	4	72.80	1	73.20	73.40	3	7,621	0.04%
2018/04/18	2	70.95	0	0.00	71.20	2	7,510	0.03%
2018/04/17	1	70.70	0	0.00	70.50	1	7,504	0.01%
2018/04/13	0.1	70.50	0.2	70.50	70.70	-0.1	7,478	0.00%
2018/04/09	0	0.00	6	68.75	70.20	-6	7,479	-0.08%
2018/04/03	5	68.30	0	0.00	68.20	5	7,388	0.07%
2018/04/02	0.3	69.40	5	69.20	69.40	-4.7	7,306	-0.06%
2018/03/31	5.2	68.81	1	69.00	69.00	4.2	7,344	0.06%
2018/03/30	0	0.00	2	68.80	68.50	-2	7,340	-0.03%
2018/03/29	3	69.30	0	0.00	68.30	3	7,251	0.04%
2018/03/27	1	68.30	0	0.00	68.20	1	6,964	0.01%
2018/03/19	1	68.80	0	0.00	69.30	1	7,077	0.01%
2018/03/16	0	0.00	1	70.10	70.10	-1	7,162	-0.01%
2018/03/14	1	68.70	0	0.00	69.30	1	6,984	0.01%
2018/03/13	0	0.00	0.4	69.40	69.80	-0.4	7,111	0.00%
2018/03/12	0	0.00	2	69.20	69.60	-2	7,219	-0.03%
2018/03/08	0	0.00	0.3	68.50	68.50	-0.3	7,431	0.00%
2018/03/06	0.1	67.50	0	0.00	67.50	0.1	7,605	0.00%
2018/03/01	1	67.80	1	68.50	69.30	0	7,764	0.00%
2018/02/27	0	0.00	2	69.00	69.00	-2	7,622	-0.03%
2018/02/23	1	66.30	0	0.00	66.80	1	7,433	0.01%
2018/02/22	1	67.20	0	0.00	66.80	1	7,451	0.01%
2018/02/12	1	65.20	0	0.00	65.50	1	7,187	0.01%
2018/02/08	0.1	66.60	0	0.00	66.60	0.1	7,185	0.00%
2018/02/07	1	66.40	0.1	66.80	66.80	0.9	7,232	0.01%
2018/02/06	0.1	65.70	3	65.77	65.70	-2.9	7,196	-0.04%
2018/02/05	0.1	68.30	1	68.20	68.30	-0.9	7,049	-0.01%
2018/02/02	0.1	68.70	0	0.00	69.00	0.1	7,021	0.00%
2018/02/01	0	0.00	2	69.75	70.30	-2	7,054	-0.03%
2018/01/26	0.1	67.50	0	0.00	67.50	0.1	6,901	0.00%
2018/01/23	1.1	69.15	0	0.00	69.10	1.1	6,810	0.02%
2018/01/18	0	0.00	5	68.20	68.20	-5	6,768	-0.07%
2018/01/15	0	0.00	1	68.40	68.70	-1	6,735	-0.01%
2018/01/10	0	0.00	1	67.40	67.60	-1	6,729	-0.01%
2018/01/04	0	0.00	5	67.00	67.50	-5	6,928	-0.07%