統一 (1216)-群益金鼎-東門券商分點個股進出

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－群益金鼎-東門券商分點個股進出

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

群益金鼎-東門券商分點個股進出
群益金鼎-東門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	3	85.04	3	85.47	85.50	0	8,138	0.00%
2024/11/20	1.1	84.14	5	85.54	86.00	-3.9	8,085	-0.05%
2024/11/19	1.1	83.89	0	0.00	84.70	1.1	8,023	0.01%
2024/11/18	3.1	85.51	0	0.00	84.90	3.1	7,985	0.04%
2024/11/15	1.1	85.98	1	85.60	85.90	0.1	7,923	0.00%
2024/11/14	4	86.15	2	86.90	86.00	2	7,938	0.03%
2024/11/13	3.1	85.36	5	86.72	86.90	-1.9	7,917	-0.02%
2024/11/12	5.1	86.27	1.2	85.96	86.00	3.9	7,933	0.05%
2024/11/11	3.1	86.73	2	87.00	87.00	1.1	7,895	0.01%
2024/11/08	2.1	87.59	2	87.30	87.30	0.1	7,937	0.00%
2024/11/07	3.1	88.21	0	0.00	88.20	3.1	8,051	0.04%
2024/11/06	0.1	89.16	0	0.00	88.70	0.1	8,254	0.00%
2024/11/05	2.1	88.45	2	89.40	90.20	0.1	8,351	0.00%
2024/11/04	3.1	87.58	5	88.06	88.70	-1.9	8,576	-0.02%
2024/11/01	3	86.80	2	89.00	88.60	1	8,849	0.01%
2024/10/30	0.6	90.08	5	89.90	89.70	-4.5	8,919	-0.05%
2024/10/29	2.1	88.71	3	89.27	89.10	-0.9	9,450	-0.01%
2024/10/28	0.1	89.90	1	90.10	89.80	-0.9	9,556	-0.01%
2024/10/25	0.1	89.29	0	0.00	88.90	0.1	9,644	0.00%
2024/10/24	0.2	89.45	8	89.44	89.80	-7.8	9,836	-0.08%
2024/10/23	3	88.33	0.6	88.10	88.10	2.4	10,033	0.02%
2024/10/22	3.1	88.31	2	88.90	88.80	1.1	10,157	0.01%
2024/10/21	2.1	88.61	2	89.50	89.50	0.1	10,330	0.00%
2024/10/18	1.1	89.90	0.4	89.77	89.70	0.8	10,465	0.01%
2024/10/17	0.1	89.50	1.1	89.66	89.70	-1	10,603	-0.01%
2024/10/16	2.1	87.53	10	88.12	88.30	-7.9	10,667	-0.07%
2024/10/15	2	87.60	5.6	88.13	88.50	-3.6	10,677	-0.03%
2024/10/14	2.1	86.43	10	87.51	88.00	-8	10,619	-0.07%
2024/10/11	4.1	87.07	0	0.00	86.60	4.1	10,663	0.04%
2024/10/09	2.2	86.84	3	87.60	87.70	-0.8	10,672	-0.01%
2024/10/08	1.1	86.50	3	87.13	87.30	-1.9	10,694	-0.02%
2024/10/07	4.1	87.08	0	0.00	87.20	4.1	10,707	0.04%
2024/10/04	1.1	87.22	4	87.53	87.10	-2.9	10,672	-0.03%
2024/10/01	2	86.75	2	87.10	89.00	0	10,566	0.00%
2024/09/30	1	88.80	0	0.00	87.20	1	10,614	0.01%
2024/09/27	1	88.51	1	88.70	88.70	0	10,570	0.00%
2024/09/26	2	89.10	5.2	89.94	89.60	-3.2	10,581	-0.03%
2024/09/25	2	89.20	1	89.70	89.70	1	10,519	0.01%
2024/09/24	0	0.00	2.2	89.00	89.50	-2.2	10,548	-0.02%
2024/09/23	1	87.60	1	87.90	87.90	0	10,608	0.00%
2024/09/20	0	0.00	1.4	88.29	88.10	-1.4	10,637	-0.01%
2024/09/19	1	86.70	0	0.00	87.80	1	10,635	0.01%
2024/09/16	0	86.18	0.1	86.40	86.50	-0.1	10,711	0.00%
2024/09/13	0	87.06	0	0.00	87.20	0	10,748	0.00%
2024/09/12	0	0.00	1	87.00	87.50	-1	10,792	-0.01%
2024/09/11	2	87.69	3	86.97	86.10	-1	10,756	-0.01%
2024/09/10	0	0.00	4.6	86.65	87.00	-4.6	10,686	-0.04%
2024/09/09	2	82.20	2	83.65	84.00	0	10,586	0.00%
2024/09/06	0	0.00	1	83.20	83.60	-1	10,541	-0.01%
2024/09/05	0	0.00	7	82.60	82.10	-7	10,501	-0.07%
2024/09/04	1	82.00	2	81.90	81.70	-1	10,532	-0.01%
2024/09/03	0	0.00	2	83.00	83.10	-2	10,416	-0.02%
2024/09/02	3	81.93	0	0.00	82.40	3	10,464	0.03%
2024/08/30	1	82.20	0	0.00	82.60	1	10,527	0.01%
2024/08/29	1	82.60	2	82.55	82.20	-1	10,429	-0.01%
2024/08/28	2.1	82.46	0	0.00	82.80	2.1	10,508	0.02%
2024/08/27	2	82.20	6.1	82.68	83.40	-4.1	10,908	-0.04%
2024/08/26	1	81.50	0	0.00	81.50	1	10,873	0.01%
2024/08/23	0	81.80	0	0.00	81.80	0	11,000	0.00%
2024/08/22	0	81.46	0	0.00	82.00	0	11,090	0.00%
2024/08/21	4	81.00	2	81.05	81.70	2	11,155	0.02%
2024/08/20	3	80.60	0	0.00	80.60	3	11,224	0.03%
2024/08/19	2	80.90	0	0.00	80.50	2	11,392	0.02%
2024/08/16	0	0.00	2	81.30	81.20	-2	11,617	-0.02%
2024/08/15	1	81.20	0	0.00	81.00	1	11,742	0.01%
2024/08/14	0	0.00	1.2	82.90	82.70	-1.2	11,978	-0.01%
2024/08/13	0	0.00	7	82.23	82.70	-7	12,062	-0.06%
2024/08/12	2	81.55	0	0.00	82.00	2	12,200	0.02%
2024/08/09	0	0.00	0.9	81.19	81.80	-0.9	12,239	-0.01%
2024/08/08	1.1	77.85	5	79.52	79.20	-3.9	12,176	-0.03%
2024/08/07	4.1	78.25	0	0.00	78.30	4.1	12,031	0.03%
2024/08/06	0.1	78.70	12	78.07	78.90	-11.9	11,970	-0.10%
2024/08/05	7.8	77.05	1.6	77.15	77.20	6.2	11,725	0.05%
2024/08/02	5	78.82	7.1	79.10	79.20	-2.1	11,447	-0.02%
2024/08/01	16.1	78.87	3.4	79.25	79.90	12.7	11,333	0.11%
2024/07/31	0.7	85.34	0	0.00	83.90	0.7	10,828	0.01%
2024/07/30	2.5	84.98	0	0.00	85.70	2.5	10,797	0.02%
2024/07/29	5.5	86.03	0	0.00	86.40	5.5	10,805	0.05%
2024/07/26	2.2	88.17	1	86.90	87.20	1.2	10,701	0.01%
2024/07/23	0	89.19	1	89.90	88.50	-1	10,497	-0.01%
2024/07/22	0	0.00	4	87.82	88.30	-4	10,388	-0.04%
2024/07/19	0.1	86.08	0	0.00	86.90	0.1	10,257	0.00%
2024/07/18	0	0.00	2.5	86.54	87.40	-2.5	10,173	-0.02%
2024/07/17	2	84.45	1	84.60	84.80	1	10,018	0.01%
2024/07/16	3.1	85.23	0	0.00	84.90	3.1	10,060	0.03%
2024/07/11	0	0.00	0.1	84.90	85.50	-0.1	10,092	0.00%
2024/07/10	0	0.00	1	85.10	84.70	-1	10,177	-0.01%
2024/07/08	0	83.75	0	0.00	83.70	0	10,145	0.00%
2024/07/05	0	84.00	0.2	84.20	84.20	-0.2	10,134	0.00%
2024/07/04	0	0.00	7.1	84.04	84.20	-7.1	10,123	-0.07%
2024/07/03	1	82.30	0	0.00	82.00	1	10,051	0.01%
2024/07/02	0	0.00	1.5	81.87	82.00	-1.5	9,987	-0.02%
2024/07/01	0.5	81.30	0	0.00	81.50	0.5	9,972	0.01%
2024/06/28	1	81.40	1	82.00	81.30	0	10,046	0.00%
2024/06/27	1.1	81.49	0	0.00	81.90	1.1	9,992	0.01%
2024/06/26	0	82.40	0	0.00	82.70	0	10,280	0.00%
2024/06/25	0.2	82.87	1	83.20	83.20	-0.9	10,454	-0.01%
2024/06/24	0	0.00	2.1	82.21	82.90	-2.1	10,533	-0.02%
2024/06/21	0	0.00	1	81.60	81.50	-1	10,611	-0.01%
2024/06/20	1	81.00	0	0.00	81.00	1	10,490	0.01%
2024/06/19	0	0.00	2	82.00	82.10	-2	10,515	-0.02%
2024/06/18	0	81.40	0.3	81.53	81.50	-0.3	10,546	0.00%
2024/06/17	0	81.60	0	0.00	81.70	0	10,575	0.00%
2024/06/14	1	81.70	2.1	81.61	81.70	-1.1	10,802	-0.01%
2024/06/13	0	0.00	5.3	80.97	80.90	-5.3	10,821	-0.05%
2024/06/12	0	0.00	2.8	80.04	80.30	-2.8	10,939	-0.03%
2024/06/11	1	79.09	0	0.00	79.00	1	11,035	0.01%
2024/06/07	0	79.90	0	0.00	80.30	0	11,132	0.00%
2024/06/06	0	0.00	2	80.35	80.30	-2	11,099	-0.02%
2024/06/05	0	79.30	0	0.00	79.50	0	11,084	0.00%
2024/06/04	0.1	79.43	0	0.00	79.30	0.1	11,093	0.00%
2024/06/03	0.2	79.80	1	80.00	80.10	-0.8	11,038	-0.01%
2024/05/31	0	0.00	3	79.40	80.00	-3	10,861	-0.03%
2024/05/29	2	77.90	10	78.00	76.80	-8	10,283	-0.08%
2024/05/28	2	78.85	0.1	79.20	78.50	2	10,125	0.02%
2024/05/24	0	79.50	0	0.00	79.10	0	10,063	0.00%
2024/05/23	0	0.00	2	81.20	80.80	-2	9,950	-0.02%
2024/05/22	0	0.00	1	80.20	80.30	-1	9,702	-0.01%
2024/05/21	0	0.00	1	79.40	79.20	-1	9,454	-0.01%
2024/05/20	2	77.60	0	0.00	77.90	2	9,315	0.02%
2024/05/17	0	0.00	2	79.80	79.20	-2	9,181	-0.02%
2024/05/16	1	79.60	8	80.16	79.80	-7	9,061	-0.08%
2024/05/15	0	0.00	5.4	79.02	79.10	-5.4	8,900	-0.06%
2024/05/14	1	78.40	1	78.50	78.30	0	8,901	0.00%
2024/05/13	6	77.80	1	78.00	78.20	5	8,820	0.06%
2024/05/10	0	77.10	13	77.01	77.20	-13	8,746	-0.15%
2024/05/09	3	76.30	0	0.00	76.30	3	8,749	0.03%
2024/05/08	2	76.55	0	0.00	77.00	2	8,756	0.02%
2024/05/07	1	76.60	2	77.00	77.00	-1	8,714	-0.01%
2024/05/06	0	77.50	1	77.80	77.60	-1	8,597	-0.01%
2024/05/02	1	76.60	0	0.00	76.00	1	8,392	0.01%
2024/04/30	1	76.50	1	77.40	76.50	0	8,273	0.00%
2024/04/29	0	77.15	0	0.00	77.30	0	8,185	0.00%
2024/04/25	1	76.60	0.6	76.20	76.10	0.4	8,136	0.00%
2024/04/24	2	77.25	0	77.20	77.00	2	8,129	0.02%
2024/04/23	2	78.25	0	0.00	78.40	2	8,145	0.02%
2024/04/22	3.6	78.39	7	77.42	78.90	-3.4	8,194	-0.04%
2024/04/19	0	75.50	0	0.00	76.00	0	8,027	0.00%
2024/04/18	0	76.50	1	77.00	76.80	-1	7,919	-0.01%
2024/04/16	2.6	75.27	0	0.00	74.50	2.6	7,721	0.03%
2024/04/15	0	0.00	1	76.60	76.70	-1	7,585	-0.01%
2024/04/12	1	76.00	0	0.00	76.80	1	7,557	0.01%
2024/04/11	0	0.00	1	76.50	76.40	-1	7,539	-0.01%
2024/04/10	1	76.60	1	76.10	76.40	0	7,514	0.00%
2024/04/09	0	0.00	0	76.00	76.50	0	7,588	0.00%
2024/04/08	1	75.40	0	0.00	75.40	1	7,599	0.01%
2024/04/03	0	0.00	1	75.60	75.30	-1	7,607	-0.01%
2024/04/02	1	75.80	1.1	76.27	75.50	-0.1	7,597	0.00%
2024/04/01	0	0.00	1	77.00	76.50	-1	7,563	-0.01%
2024/03/29	0	0.00	4	76.20	77.50	-4	7,519	-0.05%
2024/03/28	2	75.80	4	76.38	76.40	-2	7,096	-0.03%
2024/03/27	1	75.30	1	76.20	76.60	0	6,992	0.00%
2024/03/26	2.7	74.71	0	0.00	75.50	2.7	6,918	0.04%
2024/03/25	1.1	75.21	0	0.00	75.60	1.1	6,859	0.02%
2024/03/22	1	76.00	0	0.00	75.40	1	6,981	0.01%
2024/03/21	0	0.00	1	76.70	76.60	-1	6,961	-0.01%
2024/03/20	1	76.50	0	0.00	76.50	1	6,966	0.01%
2024/03/19	1	76.20	0	0.00	75.90	1	6,922	0.01%
2024/03/18	1	76.60	1	76.30	76.30	0	6,714	0.00%
2024/03/15	0	77.47	3	77.60	77.50	-3	6,672	-0.04%
2024/03/13	0	0.00	1	77.60	78.00	-1	6,418	-0.02%
2024/03/12	0	0.00	8	76.39	76.60	-8	6,247	-0.13%
2024/03/11	1	76.70	0.2	76.30	76.60	0.8	6,271	0.01%
2024/03/08	0	75.70	5	75.40	75.70	-5	6,321	-0.08%
2024/03/07	1	76.80	4	76.60	76.80	-3	6,384	-0.05%
2024/03/06	0.2	75.74	4	76.08	76.50	-3.8	6,581	-0.06%
2024/03/05	0	0.00	1	75.80	75.90	-1	7,147	-0.01%
2024/03/04	0	0.00	2	75.90	76.20	-2	7,450	-0.03%
2024/03/01	0	75.90	0	0.00	75.80	0	7,808	0.00%
2024/02/29	0.2	75.40	1	76.30	76.70	-0.8	8,155	-0.01%
2024/02/27	0	0.00	6	75.00	75.30	-6	8,418	-0.07%
2024/02/26	2	75.30	0.5	75.40	75.50	1.5	8,675	0.02%
2024/02/22	0	0.00	1	76.00	76.50	-1	9,088	-0.01%
2024/02/21	9	75.74	16	76.09	76.80	-7	9,110	-0.08%
2024/02/20	3	75.50	91	75.77	76.10	-88	9,087	-0.97%
2024/02/19	0	0.00	1	74.60	74.60	-1	9,015	-0.01%
2024/02/16	0	0.00	0.7	73.20	73.50	-0.7	9,046	-0.01%
2024/02/05	0	0.00	51	72.69	73.10	-51	8,949	-0.57%
2024/02/02	0.1	72.80	1	72.80	73.10	-1	8,919	-0.01%
2024/02/01	0	0.00	43	73.23	73.50	-43	8,933	-0.48%
2024/01/31	0	0.00	60	71.90	72.40	-60	8,912	-0.67%
2024/01/30	0	0.00	60	71.77	71.50	-60	8,934	-0.67%
2024/01/29	1	71.50	20	71.50	71.50	-19	8,972	-0.21%
2024/01/26	0	0.00	60	71.50	71.50	-60	9,043	-0.66%
2024/01/22	2	70.80	0	0.00	70.60	2	9,409	0.02%
2024/01/16	21	71.21	0	71.50	71.20	21	9,473	0.22%
2024/01/15	10	72.00	0	0.00	72.20	10	9,425	0.11%
2024/01/12	12	72.10	0	0.00	72.60	12	9,509	0.13%
2024/01/11	3	72.30	0	0.00	72.30	3	9,501	0.03%
2024/01/09	1	72.50	0	0.00	72.50	1	9,689	0.01%
2024/01/04	1	72.40	0	0.00	72.50	1	9,797	0.01%
2024/01/03	40	72.67	0.7	72.80	73.00	39.4	9,946	0.40%
2024/01/02	2	73.40	0	0.00	74.10	2	9,885	0.02%
2023/12/29	0	0.00	11	74.47	74.50	-11	9,925	-0.11%
2023/12/25	0	0.00	2.7	73.20	73.40	-2.7	10,015	-0.03%
2023/12/22	14	73.29	0	0.00	73.10	14	10,040	0.14%
2023/12/20	3	74.30	10	74.55	74.30	-7	9,808	-0.07%
2023/12/19	10	73.40	0	0.00	73.80	10	9,669	0.10%
2023/12/18	1	74.50	0	0.00	74.20	1	9,653	0.01%
2023/12/14	0	0.00	11	74.36	73.80	-11	9,411	-0.12%
2023/12/13	11	73.67	0	0.00	73.20	11	9,325	0.12%
2023/12/08	0	0.00	1	74.60	74.10	-1	9,366	-0.01%
2023/12/07	0	0.00	1.2	73.82	74.10	-1.2	9,343	-0.01%
2023/12/05	0	74.20	0	0.00	74.00	0	9,243	0.00%
2023/12/04	0	74.60	20.7	74.89	74.40	-20.7	9,139	-0.23%
2023/12/01	2	73.90	22.5	74.08	74.30	-20.5	9,036	-0.23%
2023/11/30	1	72.20	0	72.80	73.00	1	8,783	0.01%
2023/11/29	0	0.00	1	72.90	72.20	-1	8,269	-0.01%
2023/11/27	0.5	72.90	5	73.20	72.00	-4.5	7,843	-0.06%
2023/11/24	7	73.39	7	73.51	72.60	0	7,546	0.00%
2023/11/23	1	73.30	1	73.20	72.50	0	7,211	0.00%
2023/11/22	0	0.00	15	72.63	71.80	-15	6,919	-0.22%
2023/11/21	0	0.00	1	72.30	71.90	-1	6,696	-0.01%
2023/11/16	0	0.00	5.3	71.27	71.10	-5.3	6,374	-0.08%
2023/11/15	1	70.20	0	0.00	70.50	1	6,275	0.02%
2023/11/13	0	69.80	0	0.00	69.80	0	6,269	0.00%
2023/11/08	0	0.00	0.2	69.90	70.10	-0.2	6,361	0.00%
2023/11/07	0	0.00	0.1	69.70	69.70	-0.1	6,363	0.00%
2023/11/06	0	0.00	1	70.30	70.20	-1	6,379	-0.02%
2023/11/03	0.6	69.85	0	0.00	70.00	0.6	6,379	0.01%
2023/11/02	0	0.00	1	69.60	69.30	-1	6,396	-0.02%
2023/11/01	0	0.00	2	67.90	68.10	-2	6,374	-0.03%
2023/10/31	0	67.90	0	0.00	67.90	0	6,561	0.00%
2023/10/30	1	67.20	1	67.40	67.60	0	6,573	0.00%
2023/10/27	2	67.25	1	67.30	67.30	1	6,593	0.02%
2023/10/26	4	67.15	0	0.00	67.30	4	6,634	0.06%
2023/10/25	4	67.73	0	0.00	67.60	4	6,561	0.06%
2023/10/24	2	67.65	0	0.00	68.00	2	6,586	0.03%
2023/10/20	1.8	67.67	0	0.00	67.60	1.8	6,580	0.03%
2023/10/19	2	68.50	2	68.60	68.60	0	6,636	0.00%
2023/10/18	4	69.00	0	0.00	68.60	4	6,725	0.06%
2023/10/17	1.4	69.25	2	69.30	69.30	-0.6	6,635	-0.01%
2023/10/13	3	68.87	0.2	69.00	69.00	2.8	6,788	0.04%
2023/10/11	0.3	69.90	1	70.00	70.00	-0.8	6,723	-0.01%
2023/10/06	15	68.60	0	0.00	68.70	15	6,580	0.23%
2023/10/04	5.1	68.03	0	0.00	67.70	5.1	6,550	0.08%
2023/10/03	1	69.90	0	0.00	69.80	1	6,387	0.02%
2023/09/28	2	69.95	0	0.00	70.10	2	6,658	0.03%
2023/09/27	0.4	70.10	0	0.00	70.30	0.4	6,657	0.01%
2023/09/26	0.3	69.90	0	0.00	70.10	0.3	6,676	0.00%
2023/09/25	0	70.30	0	0.00	70.30	0	6,686	0.00%
2023/09/21	6.5	70.08	0	0.00	69.80	6.5	6,798	0.10%
2023/09/19	0	70.90	0	0.00	70.70	0	6,706	0.00%
2023/09/18	0.1	70.98	0	0.00	70.90	0.1	6,804	0.00%
2023/09/15	2	70.70	0	0.00	71.10	2	6,903	0.03%
2023/09/14	0	71.00	1	70.70	70.60	-1	7,013	-0.01%
2023/09/12	2.6	70.59	1	70.70	70.70	1.6	7,472	0.02%
2023/09/08	0.1	70.80	5	70.80	70.80	-4.9	7,508	-0.07%
2023/09/07	0	0.00	10	70.30	70.20	-10	7,577	-0.13%
2023/09/06	5	70.40	0	0.00	70.30	5	7,575	0.07%
2023/09/04	3.3	70.56	0	0.00	70.80	3.3	7,549	0.04%
2023/09/01	1.3	71.06	0.5	71.30	70.70	0.8	7,595	0.01%
2023/08/31	2.5	71.24	1	72.00	70.70	1.5	7,572	0.02%
2023/08/29	0	0.00	1	72.40	72.40	-1	7,412	-0.01%
2023/08/28	3	70.80	0	0.00	71.10	3	7,379	0.04%
2023/08/25	2	71.10	0	0.00	71.10	2	7,658	0.03%
2023/08/22	0	0.00	5	71.60	71.80	-5	7,766	-0.06%
2023/08/17	0	0.00	0.1	72.60	72.80	-0.1	7,874	0.00%
2023/08/16	1	71.50	1	72.30	72.50	0	7,768	0.00%
2023/08/15	1	72.30	1	72.50	72.30	0	7,806	0.00%
2023/08/14	0	0.00	2	72.45	72.80	-2	7,868	-0.03%
2023/08/11	0	0.00	1	72.50	72.30	-1	8,016	-0.01%
2023/08/10	3	70.33	0	0.00	70.70	3	8,035	0.04%
2023/08/09	3.2	71.03	0	0.00	71.10	3.2	7,998	0.04%
2023/08/08	4.3	70.87	0	0.00	71.00	4.3	7,982	0.05%
2023/08/07	3.1	71.60	2	71.70	71.70	1.1	7,900	0.01%
2023/08/04	9.5	71.38	0.2	73.30	71.10	9.3	7,845	0.12%
2023/08/02	5.2	75.89	0	0.00	76.20	5.2	7,623	0.07%
2023/08/01	1	75.51	0	0.00	76.50	1	7,502	0.01%
2023/07/31	3	75.40	0	0.00	75.30	3	7,372	0.04%
2023/07/28	20	76.20	0.3	75.90	75.90	19.7	7,299	0.27%
2023/07/27	1	76.50	0	0.00	76.40	1	7,249	0.01%
2023/07/26	1	75.60	0	0.00	76.30	1	7,236	0.01%
2023/07/25	0	0.00	0.1	76.00	75.60	-0.1	7,257	0.00%
2023/07/20	2.1	76.15	0	0.00	76.50	2.1	7,163	0.03%
2023/07/18	0	0.00	1	75.70	76.10	-1	7,047	-0.01%
2023/07/17	0	0.00	4	76.00	75.70	-4	7,008	-0.06%
2023/07/12	0	74.40	0	0.00	74.80	0	7,002	0.00%
2023/07/11	0	74.50	0	0.00	74.80	0	6,950	0.00%
2023/07/07	1	72.60	0	0.00	73.20	1	7,054	0.01%
2023/07/06	2.1	73.66	3	73.83	74.00	-0.9	7,009	-0.01%
2023/07/05	2	75.95	0	0.00	75.80	2	6,853	0.03%
2023/07/04	1	75.80	0	0.00	76.90	1	6,842	0.01%
2023/06/29	2	76.20	0.3	76.40	76.30	1.8	7,006	0.02%
2023/06/28	0	0.00	1	76.30	76.30	-1	7,063	-0.01%
2023/06/26	1	76.00	0	0.00	76.20	1	7,249	0.01%
2023/06/21	0	0.00	0	76.40	77.40	0	7,224	0.00%
2023/06/16	0	0.00	0.3	77.40	77.20	-0.3	6,838	0.00%
2023/06/14	0	0.00	0.4	76.30	76.40	-0.4	6,665	-0.01%
2023/06/13	0	0.00	4	76.40	76.10	-4	6,727	-0.06%
2023/06/12	1	76.50	0	0.00	76.20	1	6,723	0.01%
2023/06/09	0.1	75.90	2.2	75.98	76.00	-2.2	6,775	-0.03%
2023/06/08	0	75.10	0	0.00	75.40	0	6,795	0.00%
2023/06/06	0.2	74.83	0.1	74.80	74.80	0.1	6,723	0.00%
2023/06/05	0.3	75.10	0.3	74.60	74.70	-0.1	6,698	0.00%
2023/06/02	0.2	75.20	1	75.30	75.10	-0.8	6,733	-0.01%
2023/05/31	15	74.40	0	0.00	74.30	15	6,773	0.22%
2023/05/25	0	74.80	1	74.80	74.90	-1	6,731	-0.01%
2023/05/24	0.8	75.60	2	75.10	75.60	-1.3	6,739	-0.02%
2023/05/23	0	0.00	2	75.80	75.70	-2	6,664	-0.03%
2023/05/18	1	75.60	0	0.00	75.30	1	6,546	0.02%
2023/05/17	1.3	76.11	0.3	75.50	76.20	1	6,453	0.02%
2023/05/16	0	0.00	1	75.00	74.90	-1	6,264	-0.02%
2023/05/12	0.1	74.10	0	0.00	74.60	0.1	6,192	0.00%
2023/05/11	0.1	74.10	0	0.00	74.40	0.1	6,140	0.00%
2023/05/09	2	74.30	11	74.32	74.40	-9	6,163	-0.15%
2023/05/08	1	73.90	2	74.00	74.40	-1	6,191	-0.02%
2023/05/03	1	73.40	0	0.00	73.50	1	6,331	0.02%
2023/04/28	1	72.90	1	73.30	73.60	0	6,700	0.00%
2023/04/27	0	0.00	1	73.70	73.50	-1	6,720	-0.01%
2023/04/26	0	0.00	1.3	73.70	73.90	-1.3	6,727	-0.02%
2023/04/25	0	0.00	2	73.10	73.00	-2	6,640	-0.03%
2023/04/21	0	0.00	20	72.68	73.00	-20	6,703	-0.30%
2023/04/20	0	0.00	1	73.00	72.50	-1	6,735	-0.01%
2023/04/19	1.1	72.91	0	0.00	73.60	1.1	6,788	0.02%
2023/04/17	0	0.00	12	73.23	73.30	-12	6,807	-0.18%
2023/04/14	1	73.20	0	0.00	73.10	1	6,851	0.01%
2023/04/13	0	0.00	1	73.70	73.80	-1	6,873	-0.01%
2023/04/11	0	0.00	5	73.52	73.90	-5	6,819	-0.07%
2023/04/10	0	0.00	2	72.55	72.50	-2	6,755	-0.03%
2023/04/07	1.3	71.92	0	0.00	71.90	1.3	6,759	0.02%
2023/04/06	0	0.00	1.2	73.32	72.60	-1.2	6,715	-0.02%
2023/03/31	0	0.00	1	72.00	71.90	-1	6,527	-0.02%
2023/03/30	0.1	71.80	1.1	72.00	72.00	-1.1	6,468	-0.02%
2023/03/29	1	71.90	5	71.78	71.90	-4	6,464	-0.06%
2023/03/28	0	0.00	18	71.47	71.30	-18	6,410	-0.28%
2023/03/27	0	0.00	2	71.10	71.00	-2	6,325	-0.03%
2023/03/23	0	0.00	0.1	69.60	69.80	-0.1	6,351	0.00%
2023/03/22	0	0.00	1	69.70	69.60	-1	6,379	-0.02%
2023/03/21	0	0.00	5.2	69.45	69.30	-5.2	6,434	-0.08%
2023/03/17	2	68.80	10	69.00	68.70	-8	6,485	-0.12%
2023/03/16	0	0.00	2	69.10	69.20	-2	6,451	-0.03%
2023/03/15	2	68.75	0	0.00	69.20	2	6,553	0.03%
2023/03/14	1	68.00	1	68.70	68.90	0	6,660	0.00%
2023/03/10	2.1	68.20	0	0.00	68.40	2.1	6,820	0.03%
2023/03/07	0.1	68.70	2	68.90	68.80	-2	7,636	-0.03%
2023/03/06	0	0.00	5.1	68.90	69.00	-5.1	7,927	-0.06%
2023/03/03	0	0.00	1	68.40	68.40	-1	8,089	-0.01%
2023/03/02	0	0.00	3	67.63	68.00	-3	8,283	-0.04%
2023/03/01	1	67.40	2	67.35	67.10	-1	8,348	-0.01%
2023/02/24	0	0.00	2.3	67.37	67.50	-2.3	8,420	-0.03%
2023/02/23	0.4	67.09	12	66.84	67.20	-11.6	8,420	-0.14%
2023/02/20	1	66.40	0	0.00	66.40	1	8,739	0.01%
2023/02/17	10	66.30	1	66.50	66.40	9	8,839	0.10%
2023/02/16	3	66.57	0	0.00	66.30	3	8,944	0.03%
2023/02/13	0	0.00	1	67.10	67.10	-1	9,179	-0.01%
2023/02/10	1	66.40	2	66.65	66.60	-1	9,183	-0.01%
2023/02/09	0	0.00	1	66.70	66.80	-1	9,225	-0.01%
2023/02/08	2.5	66.54	0	0.00	66.60	2.5	9,305	0.03%
2023/02/07	0	0.00	2	66.60	66.80	-2	9,361	-0.02%
2023/02/03	7	66.47	0	0.00	66.30	7	9,324	0.08%
2023/02/02	3	67.00	2	67.10	67.50	1	9,251	0.01%
2023/01/31	2	67.30	4	68.05	67.30	-2	9,230	-0.02%
2023/01/30	4	67.15	0	0.00	68.00	4	9,145	0.04%
2023/01/16	0	0.00	0.3	67.50	68.00	-0.3	8,951	0.00%
2023/01/12	0	0.00	4	67.40	67.10	-4	9,087	-0.04%
2023/01/10	2	67.20	3	66.97	67.10	-1	9,036	-0.01%
2023/01/09	1	67.80	2.2	67.67	67.60	-1.2	9,000	-0.01%
2023/01/06	2	67.00	0	0.00	66.60	2	8,959	0.02%
2023/01/05	0	0.00	3	66.73	66.60	-3	9,045	-0.03%
2023/01/04	1	66.10	2	66.55	66.50	-1	9,084	-0.01%
2023/01/03	3	65.80	1	66.80	66.60	2	9,170	0.02%
2022/12/30	0	0.00	11	66.62	66.60	-11	9,157	-0.12%
2022/12/29	1	65.90	0	0.00	66.30	1	9,165	0.01%
2022/12/26	0	0.00	1	65.90	65.80	-1	9,170	-0.01%
2022/12/23	0	0.00	2	65.80	65.90	-2	9,370	-0.02%
2022/12/22	2	65.50	1.1	65.67	65.90	0.9	9,487	0.01%
2022/12/19	0	0.00	1	65.50	65.30	-1	9,631	-0.01%
2022/12/14	0	0.00	13	65.96	66.00	-13	9,534	-0.14%
2022/12/13	1	66.00	10	65.80	65.40	-9	9,545	-0.09%
2022/12/12	0	0.00	0	65.80	65.80	0	9,531	0.00%
2022/12/09	0	0.00	6	65.70	66.00	-6	9,737	-0.06%
2022/12/08	1	64.50	0	0.00	65.00	1	9,706	0.01%
2022/12/07	0	0.00	3	65.40	65.20	-3	9,691	-0.03%
2022/12/06	13.5	65.13	0	0.00	64.60	13.5	9,573	0.14%
2022/12/02	2.1	65.00	1	65.10	65.00	1.1	9,365	0.01%
2022/12/01	2	65.65	1.1	65.89	65.90	0.9	9,245	0.01%
2022/11/30	2	65.80	5	65.88	66.10	-3	9,034	-0.03%
2022/11/29	1	65.50	3.1	65.33	65.80	-2.1	8,559	-0.02%
2022/11/28	1	64.20	0	0.00	65.30	1	8,381	0.01%
2022/11/25	3	64.43	2	65.70	65.70	1	8,129	0.01%
2022/11/24	3	63.70	0	0.00	65.30	3	7,981	0.04%
2022/11/23	2.1	63.46	1.5	63.80	64.00	0.6	7,761	0.01%
2022/11/22	1.1	63.52	0	0.00	63.80	1.1	7,680	0.01%
2022/11/21	6	63.95	2	63.70	64.20	4	7,519	0.05%
2022/11/18	3	63.97	0	0.00	64.10	3	7,396	0.04%
2022/11/17	5	64.14	0	0.00	64.10	5	7,339	0.07%
2022/11/16	19	64.70	0	0.00	64.50	19	7,190	0.26%
2022/11/15	0	0.00	1	66.10	66.00	-1	6,980	-0.01%
2022/11/14	0	0.00	2	65.95	66.10	-2	6,907	-0.03%
2022/11/11	4	65.65	6	65.28	65.40	-2	6,817	-0.03%
2022/11/10	8	64.61	2	64.80	64.90	6	6,777	0.09%
2022/11/09	5	65.04	0	0.00	65.30	5	6,774	0.07%
2022/11/04	0	0.00	1	65.10	65.50	-1	6,696	-0.01%
2022/11/03	1	65.10	0	0.00	65.60	1	6,682	0.01%
2022/11/02	2.1	66.00	0	0.00	65.90	2.1	6,626	0.03%
2022/11/01	2	66.10	1	66.10	66.10	1	6,629	0.02%
2022/10/31	1	65.90	0	0.00	65.50	1	6,624	0.02%
2022/10/28	0	0.00	2	65.60	65.80	-2	6,790	-0.03%
2022/10/26	1	65.30	0	0.00	65.60	1	7,032	0.01%
2022/10/25	1	64.60	4	65.53	65.50	-3	7,063	-0.04%
2022/10/21	1	64.00	0	0.00	64.10	1	7,015	0.01%
2022/10/20	2	64.35	0	0.00	64.70	2	7,014	0.03%
2022/10/19	1	65.40	0	0.00	65.30	1	6,886	0.01%
2022/10/18	4	65.43	1	65.30	65.30	3	6,897	0.04%
2022/10/17	0	0.00	3	66.20	65.90	-3	6,957	-0.04%
2022/10/13	1	65.90	1	65.80	66.40	0	7,216	0.00%
2022/10/12	0	0.00	3	66.80	66.90	-3	7,131	-0.04%
2022/10/11	0	0.00	5	66.30	65.80	-5	7,089	-0.07%
2022/10/07	1	65.50	0	0.00	65.70	1	6,999	0.01%
2022/10/06	5	66.42	0	0.00	66.00	5	7,059	0.07%
2022/10/05	1	65.90	0	0.00	66.30	1	7,121	0.01%
2022/10/04	0	0.00	3	65.60	65.70	-3	7,142	-0.04%
2022/10/03	1	66.50	0	0.00	66.40	1	7,173	0.01%
2022/09/30	1	66.60	0	0.00	67.30	1	7,261	0.01%
2022/09/29	3	67.33	1	67.50	67.50	2	7,268	0.03%
2022/09/28	0	0.00	4	66.60	66.60	-4	7,342	-0.05%
2022/09/26	1	65.10	1	65.90	66.00	0	7,449	0.00%
2022/09/22	1	65.10	2	65.60	65.30	-1	7,605	-0.01%
2022/09/20	3	64.90	1	65.40	65.50	2	7,571	0.03%
2022/09/19	1	65.01	0	0.00	65.20	1	7,569	0.01%
2022/09/16	4.1	65.53	0	0.00	65.70	4.1	7,526	0.05%
2022/09/15	2	66.70	0	0.00	66.90	2	7,453	0.03%
2022/09/14	2	66.65	0	0.00	67.00	2	7,426	0.03%
2022/09/13	0	0.00	3	67.80	67.80	-3	7,441	-0.04%
2022/09/12	2.1	67.19	2	67.84	67.20	0.1	7,453	0.00%
2022/09/07	1	66.00	2	66.35	66.50	-1	7,609	-0.01%
2022/09/06	0	0.00	2	66.25	66.40	-2	7,573	-0.03%
2022/09/05	0	0.00	1	65.90	65.70	-1	7,548	-0.01%
2022/09/02	0	0.00	2	65.80	65.50	-2	7,600	-0.03%
2022/09/01	0	0.00	0.1	65.90	65.70	-0.1	7,589	0.00%
2022/08/31	3	65.57	0	0.00	66.00	3	7,505	0.04%
2022/08/30	0	0.00	1	66.10	65.60	-1	7,418	-0.01%
2022/08/29	5	65.82	0.1	66.20	66.00	4.9	7,404	0.07%
2022/08/26	1	66.50	0	0.00	66.40	1	7,385	0.01%
2022/08/25	0	0.00	1	66.20	66.10	-1	7,381	-0.01%
2022/08/22	0	0.00	3	66.10	66.20	-3	7,799	-0.04%
2022/08/19	1	65.60	1	65.60	65.80	0	7,841	0.00%
2022/08/16	6	65.30	0	0.00	65.80	6	7,865	0.08%
2022/08/12	1	66.00	0	0.00	65.90	1	7,807	0.01%
2022/08/11	0	0.00	3	65.97	66.00	-3	7,807	-0.04%
2022/08/10	3	65.60	0	0.00	65.60	3	7,804	0.04%
2022/08/09	1	65.80	0	0.00	66.20	1	7,807	0.01%
2022/08/08	4	65.78	2	66.00	66.00	2	7,924	0.03%
2022/08/05	1	66.00	2	66.05	65.80	-1	7,966	-0.01%
2022/08/04	16	64.71	0	0.00	65.10	16	8,000	0.20%
2022/08/03	3	67.77	3	67.73	68.50	0	7,843	0.00%
2022/08/02	4	68.35	18	68.61	67.90	-14	7,831	-0.18%
2022/08/01	1	69.60	0.5	69.90	70.00	0.5	7,621	0.01%
2022/07/28	3	69.87	0	0.00	69.90	3	7,598	0.04%
2022/07/26	0	0.00	3	70.30	70.50	-3	7,602	-0.04%
2022/07/25	1	69.80	0.3	69.80	70.00	0.7	7,571	0.01%
2022/07/22	1	68.30	7	69.27	69.60	-6	7,606	-0.08%
2022/07/21	5	68.02	1	67.60	67.90	4	7,571	0.05%
2022/07/20	14	68.86	5.1	70.26	67.80	8.9	7,569	0.12%
2022/07/19	1	67.00	0	0.00	67.50	1	7,404	0.01%
2022/07/18	2	67.80	0	0.00	67.90	2	7,377	0.03%
2022/07/15	5	68.38	5	68.42	68.50	0	7,354	0.00%
2022/07/14	0	0.00	1	68.50	69.10	-1	7,358	-0.01%
2022/07/13	1	69.30	1	69.00	68.60	0	7,270	0.00%
2022/07/12	0	0.00	2	69.40	69.50	-2	7,169	-0.03%
2022/07/11	0	0.00	5	70.00	69.30	-5	7,242	-0.07%
2022/07/08	7.1	68.36	2.1	68.90	68.80	5	7,205	0.07%
2022/07/07	0	0.00	14.5	70.52	70.60	-14.5	7,101	-0.20%
2022/07/06	0	0.00	7.3	69.90	69.60	-7.3	6,968	-0.10%
2022/07/05	0	0.00	14	68.91	68.70	-14	6,825	-0.21%
2022/07/04	0	0.00	3	68.53	68.00	-3	6,705	-0.04%
2022/07/01	0	0.00	9.8	67.87	67.90	-9.8	6,704	-0.15%
2022/06/29	0	0.00	3	67.03	66.90	-3	6,618	-0.05%
2022/06/27	0	0.00	2	67.20	66.60	-2	6,752	-0.03%
2022/06/24	0	0.00	10	66.30	66.40	-10	6,689	-0.15%
2022/06/23	0	0.00	14	65.88	66.00	-14	6,689	-0.21%
2022/06/22	1	64.00	2	64.55	64.00	-1	6,626	-0.02%
2022/06/21	1	64.50	1	64.30	64.70	0	6,643	0.00%
2022/06/20	7	63.43	1	63.50	63.00	6	6,608	0.09%
2022/06/17	5.2	63.77	3	63.60	63.60	2.2	6,599	0.03%
2022/06/16	0	0.00	2	64.60	64.20	-2	6,454	-0.03%
2022/06/15	5	64.14	3	64.47	64.10	2	6,578	0.03%
2022/06/14	5	64.30	0	0.00	64.00	5	6,681	0.07%
2022/06/13	17	64.11	3	64.47	64.40	14	6,876	0.20%
2022/06/10	4	64.63	2	64.80	64.60	2	6,876	0.03%
2022/06/09	3	65.00	0	0.00	64.90	3	6,951	0.04%
2022/06/07	2.1	64.72	0	0.00	64.80	2.1	7,046	0.03%
2022/06/06	3	64.70	3	65.20	65.20	0	7,138	0.00%
2022/06/02	5	65.36	0	0.00	65.10	5	7,365	0.07%
2022/06/01	1	65.80	0	0.00	65.60	1	7,526	0.01%
2022/05/31	2	65.70	2	67.40	67.40	0	7,517	0.00%
2022/05/30	3	65.60	5	65.84	66.00	-2	7,278	-0.03%
2022/05/26	1	64.90	0	0.00	64.90	1	7,360	0.01%
2022/05/25	1	64.60	0	0.00	64.90	1	7,504	0.01%
2022/05/24	2	64.60	0	0.00	64.40	2	7,680	0.03%
2022/05/20	0.3	64.90	2	65.10	64.60	-1.7	7,735	-0.02%
2022/05/19	4	64.40	0	0.00	64.50	4	7,741	0.05%
2022/05/18	0	0.00	2	65.40	65.10	-2	7,793	-0.03%
2022/05/17	2.4	64.48	0	0.00	64.20	2.4	7,818	0.03%
2022/05/16	6	64.82	1	64.50	64.50	5	7,781	0.06%
2022/05/13	1	65.30	0	0.00	65.20	1	7,714	0.01%
2022/05/12	4.6	65.62	2	65.35	65.30	2.6	7,711	0.03%
2022/05/11	1	66.50	1	66.50	66.30	0	7,693	0.00%
2022/05/09	2	66.50	1	66.80	66.50	1	7,673	0.01%
2022/05/06	1	67.20	0	0.00	67.30	1	7,685	0.01%
2022/05/05	0	0.00	1	68.00	68.00	-1	7,765	-0.01%
2022/05/04	3	68.17	0	0.00	68.20	3	7,774	0.04%
2022/05/03	0	0.00	1	68.70	68.60	-1	7,851	-0.01%
2022/04/29	1	67.80	0	0.00	68.40	1	7,830	0.01%
2022/04/28	0	0.00	4	68.13	68.30	-4	7,921	-0.05%
2022/04/27	3	67.57	10	67.82	67.30	-7	7,838	-0.09%
2022/04/26	9	68.29	4	68.23	68.20	5	7,767	0.06%
2022/04/25	2	67.35	0	0.00	67.60	2	7,679	0.03%
2022/04/22	2	67.00	0	0.00	67.40	2	7,579	0.03%
2022/04/21	2	67.50	1	67.90	67.50	1	7,555	0.01%
2022/04/20	2	66.70	3	67.03	67.30	-1	7,541	-0.01%
2022/04/19	0	0.00	1	67.20	66.80	-1	7,528	-0.01%
2022/04/18	3	67.40	3	67.47	67.00	0	7,526	0.00%
2022/04/15	4	67.05	1.7	67.55	67.40	2.3	7,496	0.03%
2022/04/14	0	0.00	1	66.40	66.30	-1	7,379	-0.01%
2022/04/12	0	65.80	0	0.00	65.70	0	7,365	0.00%
2022/04/11	2	65.60	0	0.00	65.50	2	7,310	0.03%
2022/04/08	5	66.10	0	0.00	66.00	5	7,257	0.07%
2022/04/07	0	0.00	10	66.00	65.50	-10	7,232	-0.14%
2022/04/06	10.3	65.17	3	65.77	65.90	7.3	7,124	0.10%
2022/04/01	0	0.00	3	66.00	66.10	-3	6,991	-0.04%
2022/03/31	0	0.00	1	66.00	65.60	-1	6,917	-0.01%
2022/03/30	2	65.60	1	65.70	65.70	1	6,778	0.01%
2022/03/29	1	65.40	0	0.00	65.60	1	6,690	0.01%
2022/03/28	3.1	65.27	0	0.00	65.50	3.1	6,681	0.05%
2022/03/25	1.1	65.31	0	0.00	65.50	1.1	6,655	0.02%
2022/03/24	1	65.89	0	0.00	65.60	1	6,622	0.01%
2022/03/23	1.2	65.74	0	0.00	65.90	1.2	6,700	0.02%
2022/03/22	1.1	65.54	0.2	65.80	65.50	0.9	6,658	0.01%
2022/03/21	0	0.00	1	66.10	65.70	-1	6,620	-0.02%
2022/03/18	4	65.40	0	0.00	65.50	4	6,581	0.06%
2022/03/17	1	65.60	0	0.00	65.50	1	6,468	0.02%
2022/03/16	3.2	64.97	0	0.00	65.30	3.2	6,343	0.05%
2022/03/15	12	65.34	3	65.10	65.30	9	6,154	0.15%
2022/03/14	1.1	65.64	0	0.00	65.50	1.1	6,151	0.02%
2022/03/11	0	0.00	1	66.40	66.30	-1	6,138	-0.02%
2022/03/10	1	65.30	1	66.00	66.00	0	6,115	0.00%
2022/03/09	4.2	65.03	0	0.00	65.10	4.2	6,099	0.07%
2022/03/08	4.3	65.37	0	0.00	65.40	4.3	5,980	0.07%
2022/03/07	3.2	66.31	0	0.00	66.20	3.2	5,815	0.06%
2022/03/04	2.1	67.20	1	67.20	67.20	1.1	5,955	0.02%
2022/03/03	0	0.00	1	67.80	68.00	-1	5,932	-0.02%
2022/03/01	5.2	67.31	0	0.00	67.50	5.2	5,857	0.09%
2022/02/25	2	66.90	2	67.00	67.10	0	5,746	0.00%
2022/02/24	5.1	66.94	0	0.00	66.80	5.1	5,636	0.09%
2022/02/23	0	0.00	2	68.10	68.00	-2	5,431	-0.04%
2022/02/22	6	67.62	0	0.00	67.60	6	5,424	0.11%
2022/02/17	1	68.50	1	68.50	68.50	0	5,526	0.00%
2022/02/14	0	67.80	0	0.00	68.10	0	5,699	0.00%
2022/02/09	1	67.50	1	68.30	68.40	0	5,718	0.00%
2022/02/08	12	67.17	1	67.70	67.80	11	5,743	0.19%
2022/02/07	4.1	66.49	0	0.00	67.00	4.1	5,693	0.07%
2022/01/26	1	67.70	0	0.00	67.60	1	5,536	0.02%
2022/01/25	2	67.05	0	0.00	67.60	2	5,542	0.04%
2022/01/24	0	0.00	1	68.10	68.10	-1	5,485	-0.02%
2022/01/21	4	67.38	1	67.80	67.80	3	5,560	0.05%
2022/01/19	1	68.30	1	68.60	68.30	0	5,548	0.00%
2022/01/18	1	68.50	0	0.00	68.30	1	5,624	0.02%
2022/01/17	2	68.55	0	0.00	68.80	2	5,618	0.04%
2022/01/14	2	69.25	0.1	69.20	69.30	1.9	5,624	0.03%
2022/01/13	0	0.00	4	69.60	69.80	-4	5,674	-0.07%
2022/01/12	0	0.00	4.4	69.27	69.30	-4.4	5,694	-0.08%
2022/01/11	1	68.10	0.2	68.70	68.70	0.8	5,650	0.01%
2022/01/07	1	68.10	0	0.00	68.00	1	5,689	0.02%
2022/01/06	1	68.40	0	0.00	68.40	1	5,679	0.02%
2022/01/04	5	68.70	1.1	68.68	68.80	3.9	5,734	0.07%
2022/01/03	0	0.00	2.2	68.87	68.40	-2.2	5,749	-0.04%
2021/12/30	1	68.90	1	68.60	68.60	0	5,812	0.00%
2021/12/29	0.3	69.10	2	69.10	69.40	-1.7	5,882	-0.03%
2021/12/28	0	0.00	1.5	68.71	68.70	-1.5	5,913	-0.02%
2021/12/27	1	68.40	0.1	68.50	68.40	0.9	5,917	0.01%
2021/12/24	0	0.00	1	68.50	68.50	-1	6,049	-0.02%
2021/12/23	0.1	68.10	0	0.00	68.30	0.1	6,128	0.00%
2021/12/22	1	67.90	0	0.00	68.20	1	6,222	0.02%
2021/12/20	2	67.65	0	0.00	67.60	2	6,251	0.03%
2021/12/16	1	68.40	0	0.00	68.50	1	6,105	0.02%
2021/12/15	0.1	68.40	0	0.00	68.40	0.1	6,196	0.00%
2021/12/14	0	0.00	1	68.80	68.80	-1	6,332	-0.02%
2021/12/10	0.5	68.90	1	68.60	68.90	-0.6	6,422	-0.01%
2021/12/09	0	0.00	2	68.80	68.90	-2	6,422	-0.03%
2021/12/08	0	0.00	1	68.40	68.40	-1	6,423	-0.02%
2021/12/07	0	0.00	4	68.20	68.50	-4	6,410	-0.06%
2021/12/03	1	67.70	1	67.80	67.50	0	6,590	0.00%
2021/12/01	1	67.40	1.5	67.17	67.10	-0.5	6,577	-0.01%
2021/11/30	4	66.55	2	66.90	65.40	2	6,526	0.03%
2021/11/29	5	67.50	4	67.48	67.30	1	6,283	0.02%
2021/11/26	2.1	67.31	1	67.50	67.40	1.1	6,269	0.02%
2021/11/25	2	68.10	3	68.03	68.10	-1	6,336	-0.02%
2021/11/23	3	67.07	0	0.00	67.10	3	6,426	0.05%
2021/11/22	3	67.63	0	0.00	67.50	3	6,473	0.05%
2021/11/19	0.3	68.40	2	68.40	68.20	-1.8	6,509	-0.03%
2021/11/18	0	0.00	5	68.50	68.50	-5	6,472	-0.08%
2021/11/17	3	68.17	0	0.00	68.40	3	6,462	0.05%
2021/11/16	0	0.00	5	68.48	68.60	-5	6,434	-0.08%
2021/11/15	3.1	67.58	0	0.00	68.00	3.1	6,471	0.05%
2021/11/11	3	67.13	0	0.00	67.20	3	6,430	0.05%
2021/11/10	1	67.30	0	0.00	67.30	1	6,517	0.02%
2021/11/09	1	67.00	1	67.10	67.30	0	6,775	0.00%
2021/11/08	1	67.00	0	0.00	67.40	1	6,728	0.01%
2021/11/05	2	66.90	1	66.90	67.10	1	6,722	0.01%
2021/11/04	1	67.20	0.1	67.00	66.80	1	6,704	0.01%
2021/11/03	2	67.40	6	67.30	67.50	-4	6,746	-0.06%
2021/11/02	0	0.00	1	67.40	67.40	-1	6,752	-0.01%
2021/11/01	7	66.90	0	0.00	66.90	7	6,740	0.10%
2021/10/29	12	66.78	0	0.00	66.60	12	6,809	0.18%
2021/10/28	0.5	67.30	1	67.20	67.20	-0.5	6,737	-0.01%
2021/10/27	3	66.80	0	0.00	67.20	3	6,869	0.04%
2021/10/26	3.1	67.17	1	67.50	67.30	2.1	6,783	0.03%
2021/10/25	1.1	66.95	0	0.00	67.10	1.1	6,736	0.02%
2021/10/22	22	66.91	0	0.00	67.30	22	6,808	0.32%
2021/10/21	41	67.30	0	0.00	67.00	41	6,790	0.60%
2021/10/20	1	67.50	0	0.00	67.40	1	6,731	0.01%
2021/10/15	1.1	67.37	2	67.65	68.10	-0.9	6,711	-0.01%
2021/10/13	0.1	67.40	0	0.00	67.20	0.1	6,675	0.00%
2021/10/12	2.1	67.02	0	0.00	67.20	2.1	6,669	0.03%
2021/10/07	1	68.10	3	68.20	68.00	-2	6,620	-0.03%
2021/10/06	0	0.00	1	67.10	67.30	-1	6,617	-0.02%
2021/10/05	1	66.60	0	0.00	66.70	1	6,569	0.02%
2021/10/01	13.1	67.17	0	0.00	67.10	13.1	6,592	0.20%
2021/09/29	2	67.95	0	0.00	68.60	2	6,413	0.03%
2021/09/28	0	0.00	1	69.30	68.70	-1	6,357	-0.02%
2021/09/24	1	69.10	0	0.00	69.10	1	6,295	0.02%
2021/09/23	2	68.85	0	0.00	68.80	2	6,300	0.03%
2021/09/22	6.1	68.29	3	68.50	68.50	3.1	6,259	0.05%
2021/09/17	1	69.80	6	70.13	69.60	-5	6,118	-0.08%
2021/09/16	4	69.25	0	0.00	69.10	4	5,969	0.07%
2021/09/14	1	69.50	1	69.50	69.40	0	5,820	0.00%
2021/09/13	0	0.00	1	69.00	69.10	-1	5,822	-0.02%
2021/09/10	2	67.55	1	68.40	68.40	1	5,833	0.02%
2021/09/09	11.3	67.20	0	0.00	67.20	11.3	5,955	0.19%
2021/09/08	5	70.76	0	0.00	70.90	5	5,791	0.09%
2021/09/07	1	70.80	0	0.00	70.70	1	5,741	0.02%
2021/09/06	0.1	72.00	2	71.55	71.50	-1.9	5,690	-0.03%
2021/09/03	1	71.50	2	71.85	72.00	-1	5,707	-0.02%
2021/09/02	0	0.00	13	72.22	71.60	-13	5,683	-0.23%
2021/09/01	1	71.50	0	0.00	71.40	1	5,635	0.02%
2021/08/31	1	71.00	1	72.30	72.30	0	5,594	0.00%
2021/08/30	2	70.85	0	0.00	71.60	2	5,508	0.04%
2021/08/27	1	71.20	8	70.83	70.50	-7	5,475	-0.13%
2021/08/26	5	69.90	0	0.00	69.80	5	5,375	0.09%
2021/08/25	1	70.00	0	0.00	70.60	1	5,329	0.02%
2021/08/24	1	70.10	1	70.30	70.50	0	5,270	0.00%
2021/08/23	0	0.00	6	70.15	69.50	-6	5,336	-0.11%
2021/08/20	3	68.97	1	69.30	68.90	2	5,385	0.04%
2021/08/19	10	69.04	0	0.00	69.10	10	5,538	0.18%
2021/08/17	0	0.00	2	70.55	70.00	-2	5,412	-0.04%
2021/08/16	6	69.70	2	70.00	70.10	4	5,358	0.07%
2021/08/13	19.1	70.26	2	69.80	69.80	17.1	5,275	0.32%
2021/08/12	2	73.05	0	0.00	73.00	2	5,057	0.04%
2021/08/11	1	74.10	0	0.00	74.40	1	5,016	0.02%
2021/08/10	0	0.00	2	75.00	75.00	-2	5,056	-0.04%
2021/08/09	3	73.80	0	0.00	74.60	3	5,313	0.06%
2021/08/06	3	74.63	2	75.00	75.20	1	5,353	0.02%
2021/08/05	1	75.10	0	0.00	75.30	1	5,483	0.02%
2021/08/03	0	0.00	3	74.87	75.00	-3	5,663	-0.05%
2021/08/02	0	0.00	6	74.30	74.70	-6	5,658	-0.11%
2021/07/30	1	73.20	1	73.40	73.20	0	5,527	0.00%
2021/07/29	0	0.00	6	73.47	73.50	-6	5,585	-0.11%
2021/07/28	1	72.20	0	0.00	72.60	1	5,605	0.02%
2021/07/27	1	72.60	1	73.30	73.30	0	5,713	0.00%
2021/07/26	2	72.55	3	72.60	72.50	-1	5,773	-0.02%
2021/07/23	0	0.00	0.1	73.20	73.20	-0.1	5,893	0.00%
2021/07/22	0	0.00	3	73.27	73.50	-3	5,980	-0.05%
2021/07/21	0	0.00	2	72.50	72.70	-2	5,997	-0.03%
2021/07/19	5	72.50	10	73.00	73.20	-5	6,196	-0.08%
2021/07/15	1	73.00	0	0.00	73.40	1	6,425	0.02%
2021/07/14	2	72.85	0	0.00	73.20	2	6,565	0.03%
2021/07/12	2	73.00	0.1	73.10	72.90	1.9	6,622	0.03%
2021/07/09	1	72.60	0	0.00	73.80	1	6,620	0.02%
2021/07/08	0	0.00	1	73.50	74.10	-1	6,617	-0.02%
2021/07/07	0	0.00	3	73.70	73.90	-3	6,712	-0.04%
2021/07/05	0	0.00	2	73.75	73.90	-2	6,823	-0.03%
2021/07/02	0	0.00	1	73.40	73.40	-1	6,825	-0.01%
2021/06/25	0	0.00	1	73.40	73.50	-1	7,286	-0.01%
2021/06/24	2	73.10	0	0.00	73.40	2	7,376	0.03%
2021/06/23	0	0.00	1	73.20	73.30	-1	7,615	-0.01%
2021/06/22	1	72.80	1	72.70	72.50	0	7,681	0.00%
2021/06/21	3.1	72.41	0	0.00	72.60	3.1	7,693	0.04%
2021/06/18	1	72.60	18	73.58	73.70	-17	7,677	-0.22%
2021/06/17	2	72.60	1	72.80	73.20	1	7,526	0.01%
2021/06/10	2	72.80	0	0.00	73.10	2	7,950	0.03%
2021/06/09	0	0.00	2	73.30	73.30	-2	7,987	-0.03%
2021/06/08	0	0.00	1	73.30	73.40	-1	8,022	-0.01%
2021/06/07	3	72.87	0	0.00	73.00	3	8,137	0.04%
2021/06/03	1	74.00	0	0.00	74.10	1	8,359	0.01%
2021/06/02	0	0.00	0.3	74.38	74.50	-0.3	8,406	0.00%
2021/06/01	2	73.60	0	0.00	74.10	2	8,448	0.02%
2021/05/31	6	72.80	9.2	73.35	73.60	-3.2	8,562	-0.04%
2021/05/28	0	0.00	0	73.00	72.80	0	8,609	0.00%
2021/05/27	5	72.40	0	0.00	72.00	5	8,652	0.06%
2021/05/24	1	73.80	2	73.80	73.60	-1	8,718	-0.01%
2021/05/21	0	0.00	5	75.16	75.00	-5	8,761	-0.06%
2021/05/20	0	0.00	1	74.10	74.50	-1	8,719	-0.01%
2021/05/19	0	0.00	10	73.60	73.40	-10	8,727	-0.11%
2021/05/18	2	73.35	0	0.00	74.00	2	8,830	0.02%
2021/05/17	14	75.88	4.2	72.98	72.60	9.8	8,957	0.11%
2021/05/14	0	0.00	3	73.20	74.20	-3	8,809	-0.03%
2021/05/13	1	73.50	3	73.17	72.70	-2	8,802	-0.02%
2021/05/12	2	71.10	7	71.73	72.60	-5	8,677	-0.06%
2021/05/11	0	0.00	3	74.83	74.70	-3	8,607	-0.03%
2021/05/06	0.2	74.20	1.3	74.25	74.70	-1.1	9,174	-0.01%
2021/05/05	0	0.00	4	73.60	73.00	-4	9,193	-0.04%
2021/05/04	1	74.00	2	74.80	74.10	-1	9,218	-0.01%
2021/05/03	0	0.00	2	75.30	74.50	-2	9,135	-0.02%
2021/04/29	1	75.50	2.2	75.91	75.10	-1.2	9,349	-0.01%
2021/04/28	2	74.60	3	75.30	75.80	-1	9,344	-0.01%
2021/04/27	1	74.80	2	75.10	75.20	-1	9,587	-0.01%
2021/04/26	2	75.10	0	0.00	75.50	2	9,615	0.02%
2021/04/23	0.3	75.50	1	75.20	75.60	-0.7	9,625	-0.01%
2021/04/22	5	75.90	5	75.76	76.00	0	9,633	0.00%
2021/04/21	1	74.90	0	0.00	74.70	1	9,589	0.01%
2021/04/20	2	75.15	3.1	75.56	75.80	-1.1	9,632	-0.01%
2021/04/19	0	0.00	9	74.07	74.70	-9	9,548	-0.09%
2021/04/16	1	73.00	1	73.20	73.20	0	9,565	0.00%
2021/04/14	0	0.00	1	73.00	73.00	-1	9,781	-0.01%
2021/04/13	0	0.00	11	73.20	72.70	-11	9,902	-0.11%
2021/04/12	0	0.00	1	72.50	72.50	-1	9,875	-0.01%
2021/04/09	0	0.00	3	72.90	72.80	-3	9,934	-0.03%
2021/04/08	3	73.10	4	72.90	73.00	-1	9,926	-0.01%
2021/04/07	0	0.00	1	72.70	73.00	-1	9,992	-0.01%
2021/04/01	0	0.00	2	72.50	72.50	-2	9,933	-0.02%
2021/03/31	6	72.55	1	73.00	73.00	5	9,912	0.05%
2021/03/30	0	0.00	2.2	72.19	73.00	-2.2	9,750	-0.02%
2021/03/29	5	71.60	1.2	71.24	71.70	3.9	9,605	0.04%
2021/03/26	4	71.45	20	71.40	71.20	-16	9,563	-0.17%
2021/03/25	1	69.80	0	0.00	69.70	1	9,432	0.01%
2021/03/24	9	68.57	2	69.10	68.50	7	9,498	0.07%
2021/03/23	2	68.85	0	0.00	68.90	2	9,632	0.02%
2021/03/19	25.4	68.86	0	0.00	68.50	25.4	9,888	0.26%
2021/03/18	0	0.00	15	69.97	70.10	-15	9,676	-0.16%
2021/03/17	0.3	69.50	6	69.65	69.40	-5.7	9,681	-0.06%
2021/03/16	2	69.40	0	0.00	69.30	2	9,662	0.02%
2021/03/12	0	0.00	1	69.90	70.00	-1	9,657	-0.01%
2021/03/11	0	0.00	2.3	70.75	69.80	-2.3	9,712	-0.02%
2021/03/10	2	70.40	2	70.30	70.20	0	9,684	0.00%
2021/03/09	0	0.00	3	69.83	70.10	-3	9,700	-0.03%
2021/03/08	1	68.50	1	68.80	68.80	0	9,663	0.00%
2021/03/05	1	68.12	0	0.00	68.40	1	9,739	0.01%
2021/03/04	5	68.36	0	0.00	68.50	5	10,094	0.05%
2021/03/03	0	0.00	5.2	69.04	69.10	-5.2	10,103	-0.05%
2021/02/26	24	67.55	0	0.00	67.20	24	9,946	0.24%
2021/02/25	20	69.70	1	69.90	69.90	19	9,688	0.20%
2021/02/24	0	0.00	9.1	69.35	69.10	-9.1	9,663	-0.09%
2021/02/23	0.5	69.00	6	69.25	69.00	-5.5	9,618	-0.06%
2021/02/19	3	68.37	0	0.00	68.40	3	9,648	0.03%
2021/02/18	0	0.00	3	68.93	68.70	-3	9,689	-0.03%
2021/02/17	4	68.20	3	68.53	68.80	1	9,677	0.01%
2021/02/05	0.2	68.57	1.1	68.70	68.70	-0.9	9,668	-0.01%
2021/02/04	0	0.00	4.4	68.42	68.50	-4.4	9,882	-0.04%
2021/02/03	1	67.60	11	67.65	68.10	-10	9,913	-0.10%
2021/02/01	2	68.40	5	68.40	68.00	-3	9,911	-0.03%
2021/01/29	2	67.85	5	68.42	68.00	-3	9,761	-0.03%
2021/01/28	0	0.00	9	67.59	67.90	-9	9,527	-0.09%
2021/01/27	0	0.00	13	67.32	67.20	-13	9,321	-0.14%
2021/01/26	1	66.70	0	0.00	67.00	1	9,260	0.01%
2021/01/22	0	0.00	3	66.80	66.70	-3	9,262	-0.03%
2021/01/21	0	0.00	0.4	66.10	66.10	-0.4	9,059	0.00%
2021/01/20	7	65.09	3.3	65.81	64.30	3.7	9,015	0.04%
2021/01/18	1	67.00	9	66.74	67.40	-8	8,739	-0.09%
2021/01/15	1	66.10	2	66.20	66.00	-1	8,642	-0.01%
2021/01/14	0	0.00	1	67.00	66.80	-1	8,593	-0.01%
2021/01/13	1	66.60	0	0.00	67.00	1	8,465	0.01%
2021/01/12	1	66.70	1.1	66.71	67.00	-0.1	8,358	0.00%
2021/01/11	0	0.00	1	67.70	67.30	-1	8,318	-0.01%
2021/01/08	4	66.75	0	0.00	67.70	4	8,270	0.05%
2021/01/06	7.1	66.39	0	0.00	66.10	7.1	8,144	0.09%
2021/01/05	3.5	66.94	1	67.00	67.00	2.5	7,996	0.03%
2021/01/04	0	0.00	1	67.80	67.60	-1	7,998	-0.01%
2020/12/30	0	67.10	8	67.66	67.80	-8	8,079	-0.10%
2020/12/29	0	0.00	1	67.00	66.90	-1	8,043	-0.01%
2020/12/28	0	0.00	4	66.70	66.90	-4	8,122	-0.05%
2020/12/25	0.1	66.50	0	0.00	66.30	0.1	8,198	0.00%
2020/12/24	3	66.00	1	66.00	66.00	2	8,211	0.02%
2020/12/22	1.5	66.17	0	0.00	66.10	1.5	8,363	0.02%
2020/12/21	0	0.00	1	66.50	66.80	-1	8,541	-0.01%
2020/12/18	1.1	67.15	2	66.95	66.50	-0.9	8,509	-0.01%
2020/12/17	1	66.40	5	67.06	67.00	-4	8,454	-0.05%
2020/12/16	1	65.00	0	0.00	65.70	1	8,406	0.01%
2020/12/15	6	64.67	0.1	65.20	65.00	5.9	8,485	0.07%
2020/12/14	3	65.07	0	0.00	65.00	3	8,596	0.03%
2020/12/11	0.2	65.50	1	65.10	65.10	-0.8	8,557	-0.01%
2020/12/09	0	0.00	1	65.40	65.40	-1	8,525	-0.01%
2020/12/08	1	65.40	1	65.40	65.40	0	8,504	0.00%
2020/12/07	5	65.54	2	66.50	65.60	3	8,467	0.04%
2020/12/04	0	0.00	2	66.50	66.30	-2	8,452	-0.02%
2020/12/03	11	65.80	0	0.00	65.70	11	8,493	0.13%
2020/12/02	2	65.40	0	0.00	65.30	2	8,483	0.02%
2020/12/01	1	65.60	1	65.90	66.10	0	8,681	0.00%
2020/11/30	8	65.59	3	66.60	65.00	5	8,899	0.06%
2020/11/27	3	66.30	0	0.00	66.30	3	8,648	0.03%
2020/11/26	3	66.80	0	0.00	67.00	3	8,681	0.03%
2020/11/25	0	0.00	6	67.00	67.00	-6	8,828	-0.07%
2020/11/23	0	0.00	3	68.33	68.50	-3	8,835	-0.03%
2020/11/19	1	68.50	0	0.00	68.40	1	8,891	0.01%
2020/11/18	1	68.30	1	68.30	68.30	0	8,864	0.00%
2020/11/17	1	67.70	3	67.70	67.90	-2	8,807	-0.02%
2020/11/16	1	68.50	8	68.34	68.00	-7	8,851	-0.08%
2020/11/13	1	67.50	59	68.07	68.40	-58	8,821	-0.66%
2020/11/12	1	66.50	17.1	67.26	67.50	-16.1	8,679	-0.19%
2020/11/11	5	64.84	2	64.50	65.10	3	8,388	0.04%
2020/11/10	0	0.00	2.6	64.22	64.30	-2.6	8,345	-0.03%
2020/11/09	0	0.00	1	63.30	63.30	-1	8,273	-0.01%
2020/11/06	0.4	62.70	0	0.00	62.80	0.4	8,318	0.01%
2020/11/05	1	62.60	0	0.00	62.60	1	8,382	0.01%
2020/11/03	1	61.90	1	62.10	62.30	0	8,500	0.00%
2020/11/02	1	61.10	20	61.00	61.20	-19	8,583	-0.22%
2020/10/30	1	60.70	3	61.17	61.30	-2	8,674	-0.02%
2020/10/29	2	61.30	0	0.00	61.20	2	8,607	0.02%
2020/10/28	2	61.75	0	0.00	61.70	2	8,650	0.02%
2020/10/27	2	61.90	0	0.00	61.90	2	8,658	0.02%
2020/10/26	2	62.55	0	0.00	62.60	2	8,600	0.02%
2020/10/23	0	0.00	1	62.90	62.60	-1	8,677	-0.01%
2020/10/20	0	0.00	5	62.80	62.50	-5	8,822	-0.06%
2020/10/16	6	62.17	0	0.00	62.10	6	8,902	0.07%
2020/10/15	0	0.00	1	62.50	62.50	-1	8,856	-0.01%
2020/10/13	1	62.80	0	0.00	62.80	1	8,708	0.01%
2020/10/12	1	63.10	0	0.00	63.10	1	8,710	0.01%
2020/10/08	2	62.70	0	0.00	63.10	2	8,693	0.02%
2020/10/07	22	62.69	0	0.00	62.40	22	8,669	0.25%
2020/10/05	2	62.80	0	0.00	62.60	2	8,635	0.02%
2020/09/30	0	0.00	1	63.50	62.50	-1	8,625	-0.01%
2020/09/28	0	0.00	1	63.00	62.80	-1	8,738	-0.01%
2020/09/25	12	62.08	0	0.00	61.80	12	8,774	0.14%
2020/09/24	9	62.13	3	62.03	61.70	6	8,735	0.07%
2020/09/22	0	0.00	1	63.80	64.00	-1	8,627	-0.01%
2020/09/21	2	64.15	2	64.20	64.00	0	8,659	0.00%
2020/09/18	2.3	64.74	0	0.00	64.50	2.3	8,646	0.03%
2020/09/17	5	64.84	0	0.00	64.50	5	8,541	0.06%
2020/09/16	0	0.00	2	66.30	66.40	-2	8,373	-0.02%
2020/09/15	2	66.15	0	0.00	66.00	2	8,437	0.02%
2020/09/14	0	0.00	4	66.33	66.80	-4	8,646	-0.05%
2020/09/10	2	65.75	3	65.10	66.00	-1	8,722	-0.01%
2020/09/09	1	65.30	0	0.00	65.30	1	8,841	0.01%
2020/09/08	4	65.38	3	65.53	66.00	1	8,912	0.01%
2020/09/07	0	0.00	1	64.90	64.90	-1	8,905	-0.01%
2020/09/04	3.1	63.81	6	64.05	63.60	-2.9	8,897	-0.03%
2020/09/03	17	64.19	4	64.65	64.60	13	8,645	0.15%
2020/09/02	7	65.83	0	0.00	65.20	7	8,410	0.08%
2020/09/01	3	66.00	0	0.00	66.20	3	8,313	0.04%
2020/08/31	7	66.74	0	0.00	66.60	7	8,204	0.09%
2020/08/28	4	67.05	1	67.20	67.00	3	8,120	0.04%
2020/08/27	1	67.10	0	0.00	67.40	1	8,129	0.01%
2020/08/26	5	67.04	0	0.00	67.30	5	8,161	0.06%
2020/08/25	1	67.20	0	0.00	67.40	1	8,156	0.01%
2020/08/24	3	67.07	0	0.00	67.00	3	8,284	0.04%
2020/08/21	3	67.30	0	0.00	67.10	3	8,330	0.04%
2020/08/20	5	67.24	0	0.00	67.10	5	8,304	0.06%
2020/08/18	1	68.70	0	0.00	68.70	1	8,176	0.01%
2020/08/17	2	69.00	0	0.00	69.20	2	8,262	0.02%
2020/08/13	0	0.00	1	68.40	68.30	-1	8,309	-0.01%
2020/08/12	5.1	67.93	0	0.00	67.80	5.1	8,354	0.06%
2020/08/11	3	68.87	0	0.00	68.60	3	8,279	0.04%
2020/08/10	1	69.00	5	68.84	69.00	-4	8,300	-0.05%
2020/08/07	4	69.05	4	69.20	69.10	0	8,292	0.00%
2020/08/06	5	69.20	0	0.00	69.50	5	8,242	0.06%
2020/08/05	16	70.30	14	70.70	70.70	2	8,238	0.02%
2020/08/04	7	70.31	6	70.40	70.20	1	8,150	0.01%
2020/08/03	19	70.26	0	0.00	70.00	19	8,148	0.23%
2020/07/31	2.1	71.32	0	0.00	71.50	2.1	8,083	0.03%
2020/07/30	0	0.00	2	71.40	72.00	-2	8,117	-0.02%
2020/07/28	6	70.85	1	70.60	70.60	5	8,146	0.06%
2020/07/24	1	71.30	0	0.00	71.30	1	8,262	0.01%
2020/07/23	1	71.90	0	0.00	72.00	1	8,232	0.01%
2020/07/22	0	0.00	2	72.10	72.10	-2	8,244	-0.02%
2020/07/21	1	72.80	1	72.80	72.10	0	8,389	0.00%
2020/07/20	20	72.40	1	72.50	72.60	19	8,447	0.22%
2020/07/15	0	0.00	20	73.05	73.00	-20	8,820	-0.23%
2020/07/08	0	0.00	12	73.15	73.30	-12	9,006	-0.13%
2020/07/07	1	73.00	3	73.33	73.20	-2	8,939	-0.02%
2020/07/03	0.1	73.20	0	0.00	73.20	0.1	8,856	0.00%
2020/07/01	0	0.00	0.7	71.50	71.20	-0.7	9,089	-0.01%
2020/06/30	3	71.53	0	0.00	71.30	3	9,120	0.03%
2020/06/29	6	71.43	1	71.80	71.80	5	9,167	0.05%
2020/06/24	6	71.57	0	0.00	71.40	6	9,191	0.07%
2020/06/23	1	71.00	0	0.00	72.10	1	9,234	0.01%
2020/06/19	2	71.70	0	0.00	71.20	2	9,341	0.02%
2020/06/17	3	72.80	0	0.00	72.50	3	9,341	0.03%
2020/06/16	0	0.00	1	73.20	73.30	-1	9,625	-0.01%
2020/06/15	1	71.00	0	0.00	70.60	1	9,749	0.01%
2020/06/10	1	73.50	0	0.00	73.70	1	10,183	0.01%
2020/06/09	0	0.00	1	73.80	73.90	-1	10,540	-0.01%
2020/06/05	0	0.00	1	73.90	73.90	-1	10,796	-0.01%
2020/06/04	2	74.40	0	0.00	74.60	2	10,928	0.02%
2020/06/03	1	74.30	0	0.00	74.30	1	11,035	0.01%
2020/06/01	0	0.00	0.7	73.40	73.40	-0.7	11,082	-0.01%
2020/05/29	0	0.00	1	72.10	72.80	-1	11,097	-0.01%
2020/05/27	1	72.20	0	0.00	72.40	1	11,182	0.01%
2020/05/26	0	0.00	3	73.03	72.30	-3	11,279	-0.03%
2020/05/22	2	72.40	5	72.20	71.90	-3	11,320	-0.03%
2020/05/21	0	0.00	3	72.50	72.30	-3	11,274	-0.03%
2020/05/20	0	0.00	10	71.10	71.30	-10	11,200	-0.09%
2020/05/19	1	70.40	1	70.90	70.20	0	11,208	0.00%
2020/05/18	1	68.70	0.1	69.90	69.80	0.9	11,149	0.01%
2020/05/14	2	69.50	5	69.82	70.00	-3	11,042	-0.03%
2020/05/13	0	0.00	1	70.40	70.40	-1	10,999	-0.01%
2020/05/12	5	69.62	0	0.00	69.40	5	11,011	0.05%
2020/05/11	1	71.30	0	0.00	71.00	1	10,965	0.01%
2020/05/08	0	0.00	1.2	70.98	70.90	-1.2	10,991	-0.01%
2020/05/07	0	0.00	2	70.40	70.10	-2	10,980	-0.02%
2020/05/06	23	70.07	1	69.60	69.70	22	10,975	0.20%
2020/05/05	1	70.10	21	69.92	70.00	-20	10,893	-0.18%
2020/05/04	3	68.40	15.1	68.08	68.30	-12.1	10,897	-0.11%
2020/04/30	5	69.78	4	69.78	69.50	1	10,870	0.01%
2020/04/29	0	0.00	25	69.13	69.00	-25	10,833	-0.23%
2020/04/28	14	68.39	11	68.34	68.30	3	10,846	0.03%
2020/04/27	1	67.50	6	68.00	67.70	-5	11,077	-0.05%
2020/04/24	8	66.85	0	0.00	66.60	8	11,017	0.07%
2020/04/23	0	0.00	10	67.82	67.90	-10	10,900	-0.09%
2020/04/22	5	67.10	2	66.95	67.10	3	10,927	0.03%
2020/04/21	10	66.74	0	0.00	66.00	10	10,883	0.09%
2020/04/20	2.1	68.01	0	0.00	67.80	2.1	10,768	0.02%
2020/04/17	2	68.30	9.4	68.58	67.80	-7.4	10,666	-0.07%
2020/04/16	1	67.50	2	67.80	67.50	-1	10,510	-0.01%
2020/04/15	35	68.08	0	0.00	68.00	35	10,437	0.34%
2020/04/14	3	68.53	2	69.05	68.10	1	10,296	0.01%
2020/04/13	1	68.50	1	69.00	68.10	0	10,232	0.00%
2020/04/10	7	69.30	1	69.50	69.00	6	10,256	0.06%
2020/04/09	5.3	70.09	2	69.70	69.60	3.3	10,264	0.03%
2020/04/08	2	70.60	10	70.68	70.20	-8	10,237	-0.08%
2020/04/07	3	68.93	3	70.80	69.00	0	10,132	0.00%
2020/04/06	0	0.00	2	68.10	69.00	-2	10,009	-0.02%
2020/03/31	1	65.90	4	65.45	65.60	-3	9,659	-0.03%
2020/03/30	12	62.70	0	0.00	63.80	12	9,466	0.13%
2020/03/27	3	65.87	2	66.15	64.10	1	9,339	0.01%
2020/03/26	1	66.00	3	67.20	65.80	-2	9,225	-0.02%
2020/03/25	10.1	66.75	9.3	66.99	66.60	0.8	9,192	0.01%
2020/03/24	4	66.48	15	67.47	66.60	-11	9,131	-0.12%
2020/03/23	2	63.65	1.1	62.73	62.60	0.9	9,052	0.01%
2020/03/20	5.1	64.87	9	66.09	65.00	-3.9	9,022	-0.04%
2020/03/19	1	63.10	64.7	62.41	62.90	-63.7	8,745	-0.73%
2020/03/18	18	63.62	3	62.63	61.90	15	8,607	0.17%
2020/03/17	1.9	64.24	3	64.90	64.90	-1.1	8,457	-0.01%
2020/03/13	22	67.25	0	0.00	68.20	22	8,082	0.27%
2020/03/11	0	0.00	1	72.50	72.90	-1	7,406	-0.01%
2020/03/09	1	71.30	0	0.00	71.80	1	7,269	0.01%
2020/03/06	1	72.70	0	0.00	72.70	1	7,055	0.01%
2020/03/05	2	73.55	5	73.50	73.60	-3	7,025	-0.04%
2020/03/04	0	0.00	4	73.08	73.50	-4	7,001	-0.06%
2020/03/02	8	71.44	3	71.73	71.20	5	6,900	0.07%
2020/02/27	0	0.00	20	73.50	73.20	-20	7,065	-0.28%
2020/02/26	2	72.90	0	0.00	73.00	2	7,023	0.03%
2020/02/25	1	73.50	0	0.00	73.50	1	7,025	0.01%
2020/02/24	5	73.10	0	0.00	73.50	5	7,162	0.07%
2020/02/21	1	73.90	0	0.00	74.00	1	7,140	0.01%
2020/02/20	1	74.60	1	74.40	74.00	0	7,170	0.00%
2020/02/17	0	0.00	1	74.50	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	74.40	2	74.40	74.50	-1	7,333	-0.01%
2020/02/12	1	74.60	0	0.00	74.40	1	7,366	0.01%
2020/02/11	3	74.43	1	75.00	74.60	2	7,444	0.03%
2020/02/10	2	74.75	1	74.80	75.00	1	7,457	0.01%
2020/02/07	1	73.20	1	73.60	73.60	0	7,505	0.00%
2020/02/06	1	73.60	2	73.85	74.00	-1	7,507	-0.01%
2020/02/05	3	73.23	0	0.00	73.70	3	7,550	0.04%
2020/01/31	0	0.00	10	72.10	72.60	-10	7,616	-0.13%
2020/01/30	1	73.80	0	0.00	72.00	1	7,571	0.01%
2020/01/17	1	75.50	3	75.70	75.70	-2	7,375	-0.03%
2020/01/16	1	74.80	4	75.15	75.50	-3	7,399	-0.04%
2020/01/15	1	74.60	0	0.00	74.60	1	7,392	0.01%
2020/01/14	2	74.20	1	74.40	74.40	1	7,453	0.01%
2020/01/13	0	0.00	12.3	74.15	74.60	-12.3	7,483	-0.16%
2020/01/10	0	0.00	1	74.00	74.00	-1	7,867	-0.01%
2020/01/09	1	73.20	0	0.00	73.40	1	7,911	0.01%
2020/01/08	1	72.70	1	72.60	72.60	0	8,032	0.00%
2020/01/07	1.3	73.75	1	73.40	73.40	0.3	8,088	0.00%
2020/01/03	0	0.00	2	74.75	74.80	-2	8,285	-0.02%
2020/01/02	1	73.70	1.3	74.30	74.20	-0.3	8,329	0.00%
2019/12/30	0	0.00	1	74.40	74.60	-1	8,326	-0.01%
2019/12/26	1	74.30	1	74.60	74.60	0	8,444	0.00%
2019/12/25	0	0.00	9	74.71	74.80	-9	8,715	-0.10%
2019/12/24	0	0.00	1	74.80	74.60	-1	8,789	-0.01%
2019/12/23	1	74.20	4	74.63	74.90	-3	8,860	-0.03%
2019/12/20	0	0.00	4	73.83	74.10	-4	8,863	-0.05%
2019/12/19	0	0.00	2	73.40	73.50	-2	8,807	-0.02%
2019/12/18	0	0.00	2	73.45	73.50	-2	8,762	-0.02%
2019/12/17	0	0.00	2	72.70	72.60	-2	8,799	-0.02%
2019/12/16	1	72.70	0	0.00	72.30	1	8,724	0.01%
2019/12/13	1	72.60	0	0.00	72.50	1	8,711	0.01%
2019/12/12	3	72.63	0	0.00	72.50	3	8,662	0.03%
2019/12/10	3	71.93	0	0.00	71.80	3	8,616	0.03%
2019/12/06	1	72.50	0	0.00	72.70	1	8,628	0.01%
2019/12/05	4	71.98	0	0.00	71.80	4	8,620	0.05%
2019/12/04	2	72.35	0	0.00	72.20	2	8,544	0.02%
2019/12/02	1	72.50	0	0.00	72.60	1	8,670	0.01%
2019/11/29	1	72.50	0	0.00	72.50	1	8,655	0.01%
2019/11/28	1.4	73.00	0	0.00	72.90	1.4	8,568	0.02%
2019/11/26	4	73.08	0	0.00	72.40	4	8,640	0.05%
2019/11/21	1.1	72.76	0	0.00	73.00	1.1	8,317	0.01%
2019/11/20	0	0.00	1	74.20	74.30	-1	8,168	-0.01%
2019/11/19	2	73.20	2	73.70	74.00	0	8,261	0.00%
2019/11/18	1	73.60	1	73.60	73.90	0	8,262	0.00%
2019/11/15	11	72.71	0	0.00	73.00	11	8,224	0.13%
2019/11/14	4.6	72.74	0	0.00	72.60	4.6	8,181	0.06%
2019/11/13	1	72.80	0	0.00	73.00	1	8,217	0.01%
2019/11/12	1	73.60	1	73.80	73.40	0	8,216	0.00%
2019/11/11	1	73.30	1	73.50	73.20	0	8,253	0.00%
2019/11/08	6.2	73.20	0	0.00	73.00	6.2	8,244	0.07%
2019/11/07	5	74.34	1	74.40	74.40	4	8,159	0.05%
2019/11/04	0	0.00	2	76.20	76.40	-2	8,183	-0.02%
2019/11/01	5	74.40	0	0.00	74.20	5	8,175	0.06%
2019/10/30	0	0.00	0.2	75.80	75.70	-0.2	8,257	0.00%
2019/10/29	0	0.00	9	75.73	75.80	-9	8,253	-0.11%
2019/10/28	0	0.00	1.1	75.18	75.20	-1.1	8,192	-0.01%
2019/10/25	0	0.00	1	74.10	74.10	-1	8,206	-0.01%
2019/10/24	0	0.00	4	74.20	74.20	-4	8,193	-0.05%
2019/10/23	1	73.00	2	74.15	72.80	-1	8,271	-0.01%
2019/10/22	1	73.80	1	74.30	74.20	0	8,253	0.00%
2019/10/21	1	73.80	4	73.35	73.60	-3	8,189	-0.04%
2019/10/18	2	71.90	0	0.00	73.00	2	8,094	0.02%
2019/10/17	0.1	72.50	1	72.10	72.30	-0.9	7,727	-0.01%
2019/10/16	3	71.87	0.2	72.60	72.40	2.8	7,690	0.04%
2019/10/15	2	72.00	0	0.00	72.40	2	7,574	0.03%
2019/10/14	1	71.70	0	0.00	71.60	1	7,506	0.01%
2019/10/09	5	72.28	0	0.00	72.00	5	7,314	0.07%
2019/10/08	2	72.85	0	0.00	73.00	2	7,234	0.03%
2019/10/03	4	72.03	5.1	73.27	73.20	-1.1	7,306	-0.01%
2019/10/02	5	73.46	4	74.15	73.40	1	7,269	0.01%
2019/10/01	10	74.29	0	0.00	73.20	10	7,159	0.14%
2019/09/27	1	74.80	0	0.00	74.80	1	6,916	0.01%
2019/09/25	0	0.00	15	76.11	76.10	-15	6,853	-0.22%
2019/09/23	17	77.28	0	0.00	77.00	17	6,831	0.25%
2019/09/18	0	0.00	1	77.50	77.00	-1	6,949	-0.01%
2019/09/17	4	77.28	0	0.00	76.90	4	6,914	0.06%
2019/09/16	1	77.80	0	0.00	78.00	1	7,000	0.01%
2019/09/11	1	76.30	0	0.00	76.80	1	7,104	0.01%
2019/09/09	0	0.00	2	77.65	77.80	-2	7,091	-0.03%
2019/09/05	0	0.00	1	77.70	77.50	-1	7,089	-0.01%
2019/08/28	1	75.00	0	0.00	75.20	1	7,062	0.01%
2019/08/27	5	75.18	0	0.00	75.00	5	7,062	0.07%
2019/08/26	0	0.00	4	75.23	75.80	-4	7,054	-0.06%
2019/08/23	0	0.00	3.4	75.89	76.50	-3.4	7,091	-0.05%
2019/08/22	4	76.23	0	0.00	75.90	4	7,082	0.06%
2019/08/16	0	0.00	3	76.57	77.50	-3	7,320	-0.04%
2019/08/15	1	76.70	1	76.60	76.50	0	7,303	0.00%
2019/08/12	0	0.00	2	79.25	78.30	-2	7,620	-0.03%
2019/08/08	1	77.40	1	77.80	78.20	0	7,654	0.00%
2019/08/06	1	76.00	0	0.00	76.60	1	7,752	0.01%
2019/08/05	52	76.20	3	76.20	77.00	49	7,792	0.63%
2019/08/02	51	76.69	0	0.00	76.80	51	7,936	0.64%
2019/08/01	182	77.53	16	78.00	77.10	166	8,122	2.04%	大買/鉅額交易
2019/07/31	0	0.00	49	80.70	80.80	-49	8,315	-0.59%
2019/07/30	1	80.20	0	0.00	80.00	1	8,310	0.01%
2019/07/29	1	80.00	61	80.74	80.30	-60	8,328	-0.72%
2019/07/26	1	81.30	6	81.30	81.30	-5	8,270	-0.06%
2019/07/25	0.1	81.90	80	82.35	82.40	-79.9	8,296	-0.96%
2019/07/24	0	0.00	1	81.50	81.30	-1	8,222	-0.01%
2019/07/23	1	80.90	20.4	81.29	80.90	-19.4	8,177	-0.24%
2019/07/22	0	0.00	43	81.68	81.60	-43	8,142	-0.53%
2019/07/19	0	0.00	30	82.30	81.80	-30	8,237	-0.36%
2019/07/18	1	81.50	1	81.60	81.20	0	8,245	0.00%
2019/07/15	0	0.00	3	82.60	82.40	-3	8,197	-0.04%
2019/07/11	1	82.50	4	83.00	83.00	-3	8,537	-0.04%
2019/07/10	1	82.00	0	0.00	82.00	1	8,533	0.01%
2019/07/08	1	81.30	0	0.00	81.80	1	8,485	0.01%
2019/07/05	0	0.00	1	82.00	82.00	-1	8,540	-0.01%
2019/07/03	0	0.00	1	81.20	81.60	-1	8,679	-0.01%
2019/07/01	0	0.00	1	81.20	81.50	-1	8,809	-0.01%
2019/06/27	0	0.00	5	83.16	82.00	-5	8,822	-0.06%
2019/06/26	2	82.00	0	0.00	81.40	2	8,706	0.02%
2019/06/25	1	81.50	1	82.00	82.00	0	8,782	0.00%
2019/06/21	2	81.30	2	81.95	82.30	0	8,729	0.00%
2019/06/20	0	0.00	3	82.00	81.80	-3	8,572	-0.03%
2019/06/19	0	0.00	1	81.20	81.20	-1	8,482	-0.01%
2019/06/18	0	0.00	2	80.90	80.40	-2	8,388	-0.02%
2019/06/17	0	0.00	1	80.50	79.90	-1	8,359	-0.01%
2019/06/14	0	0.00	1	80.60	80.60	-1	8,309	-0.01%
2019/06/13	1	81.50	1	81.80	81.80	0	8,282	0.00%
2019/06/11	11	80.51	5	80.80	80.60	6	8,470	0.07%
2019/06/10	1	81.90	0	0.00	82.00	1	8,400	0.01%
2019/06/05	0	0.00	0.1	81.10	81.50	-0.1	8,369	0.00%
2019/06/04	1	80.80	0	0.00	80.90	1	8,419	0.01%
2019/05/31	0	0.00	2	80.50	81.30	-2	8,393	-0.02%
2019/05/27	0	0.00	3	80.60	80.90	-3	8,072	-0.04%
2019/05/23	0	0.00	12	80.23	80.00	-12	8,022	-0.15%
2019/05/22	2	80.20	1	79.70	79.50	1	7,974	0.01%
2019/05/21	0	0.00	3	81.20	81.40	-3	7,969	-0.04%
2019/05/20	1	78.90	4	79.58	80.00	-3	7,759	-0.04%
2019/05/17	2	78.70	6	78.50	78.80	-4	7,623	-0.05%
2019/05/15	0	0.00	1	78.00	77.70	-1	7,400	-0.01%
2019/05/14	0	0.00	3	77.87	78.20	-3	7,355	-0.04%
2019/05/13	9	77.47	2	77.50	77.70	7	7,265	0.10%
2019/05/10	5	77.64	4.5	77.18	77.30	0.5	7,304	0.01%
2019/05/09	1	75.70	0	0.00	76.50	1	7,209	0.01%
2019/05/08	7	75.81	17	76.05	76.40	-10	6,998	-0.14%
2019/05/07	0	0.00	11	73.58	74.00	-11	6,674	-0.16%
2019/05/06	0	0.00	5	72.40	73.10	-5	6,655	-0.08%
2019/05/03	0	0.00	1	73.80	73.80	-1	6,670	-0.01%
2019/04/30	0	0.00	1	73.00	73.40	-1	6,583	-0.02%
2019/04/25	11	71.49	0	0.00	71.40	11	6,641	0.17%
2019/04/24	1	71.80	0	0.00	72.00	1	6,597	0.02%
2019/04/23	0	0.00	1	72.20	72.00	-1	6,639	-0.02%
2019/04/19	1	71.50	0	0.00	71.60	1	6,728	0.01%
2019/04/18	8	71.24	1	71.30	71.10	7	6,837	0.10%
2019/04/17	0	0.00	1	73.20	72.80	-1	6,668	-0.01%
2019/04/15	0.4	73.60	0	0.00	73.60	0.4	6,720	0.01%
2019/04/12	0	0.00	4	72.70	73.50	-4	6,737	-0.06%
2019/04/11	3	72.53	0	0.00	72.40	3	6,777	0.04%
2019/04/08	0.3	74.10	34	74.19	74.10	-33.7	6,719	-0.50%
2019/04/03	0	0.00	3	75.07	75.00	-3	6,565	-0.05%
2019/04/02	0	0.00	10	75.00	75.10	-10	6,488	-0.15%
2019/04/01	0	0.00	1	74.70	75.00	-1	6,440	-0.02%
2019/03/29	0.2	74.50	3	74.97	74.80	-2.8	6,332	-0.04%
2019/03/27	0	0.00	1	75.10	74.70	-1	6,217	-0.02%
2019/03/26	0	0.00	0	74.50	74.80	0	6,255	0.00%
2019/03/25	0	0.00	1	74.00	74.20	-1	6,353	-0.02%
2019/03/20	2.3	73.34	0	0.00	73.60	2.3	6,480	0.04%
2019/03/19	0	0.00	2	73.90	73.50	-2	6,575	-0.03%
2019/03/18	0	0.00	1	73.30	73.60	-1	6,670	-0.01%
2019/03/15	0	0.00	10	73.37	73.30	-10	6,747	-0.15%
2019/03/13	1	72.00	0	0.00	71.90	1	6,936	0.01%
2019/03/12	0	0.00	4	72.95	72.50	-4	7,151	-0.06%
2019/03/11	0	0.00	1.1	72.50	72.50	-1.1	7,397	-0.01%
2019/03/08	12	71.69	0	0.00	71.70	12	7,493	0.16%
2019/03/07	9	73.30	0	0.00	73.10	9	7,617	0.12%
2019/03/06	2	72.50	0	0.00	73.30	2	7,698	0.03%
2019/03/04	11	72.80	0	0.00	72.50	11	7,915	0.14%
2019/02/27	0	0.00	3	74.90	75.00	-3	7,808	-0.04%
2019/02/26	4	73.90	0	0.00	74.50	4	7,721	0.05%
2019/02/25	1	74.10	0	0.00	74.40	1	7,709	0.01%
2019/02/22	0	0.00	1	74.50	75.00	-1	7,695	-0.01%
2019/02/21	0	0.00	10	73.20	74.20	-10	7,677	-0.13%
2019/02/20	0	0.00	7	73.61	73.40	-7	7,705	-0.09%
2019/02/19	0	0.00	1	73.60	73.60	-1	7,691	-0.01%
2019/02/14	0	0.00	0.3	73.00	73.00	-0.3	7,876	0.00%
2019/02/13	6	73.58	0	0.00	72.70	6	7,936	0.08%
2019/02/12	1	73.20	6	73.72	73.90	-5	8,061	-0.06%
2019/02/11	6	72.50	35.5	72.78	72.50	-29.5	8,080	-0.36%
2019/01/30	1	72.10	0	0.00	71.90	1	7,923	0.01%
2019/01/29	0	0.00	2	72.75	72.50	-2	7,840	-0.03%
2019/01/28	1.4	72.43	35	72.50	72.50	-33.6	7,804	-0.43%
2019/01/25	0	0.00	5	73.36	73.30	-5	7,823	-0.06%
2019/01/24	2	71.95	0	0.00	72.40	2	7,854	0.03%
2019/01/22	0	0.00	2	72.70	72.90	-2	8,022	-0.02%
2019/01/18	0	0.00	0.3	72.10	72.10	-0.3	8,113	0.00%
2019/01/17	0	0.00	2	72.90	72.90	-2	8,238	-0.02%
2019/01/16	0	0.00	15	72.84	73.00	-15	8,213	-0.18%
2019/01/15	0	0.00	8	72.03	72.10	-8	8,216	-0.10%
2019/01/14	0	0.00	1	71.80	71.30	-1	8,179	-0.01%
2019/01/11	0	0.00	130	70.73	71.10	-130	8,558	-1.52%	大賣/鉅額交易
2019/01/10	4	70.63	0	0.00	70.50	4	8,521	0.05%
2019/01/09	0	0.00	8	71.83	72.10	-8	8,488	-0.09%
2019/01/08	0	0.00	7	70.70	70.20	-7	8,453	-0.08%
2019/01/07	2	69.50	11	70.45	70.40	-9	8,506	-0.11%
2019/01/04	2	67.50	0	0.00	67.90	2	8,526	0.02%
2019/01/02	0	0.00	32	68.30	68.30	-32	8,859	-0.36%
2018/12/27	16	68.79	15	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%
2018/12/24	0	0.00	1	69.00	69.00	-1	8,989	-0.01%
2018/12/21	0	0.00	5	70.10	69.40	-5	9,085	-0.06%
2018/12/20	1	69.50	1.2	70.84	69.70	-0.2	9,066	0.00%
2018/12/19	0	0.00	40	70.20	70.10	-40	9,109	-0.44%
2018/12/18	1	70.20	1	70.00	69.80	0	9,119	0.00%
2018/12/14	2	69.40	1	68.90	68.90	1	9,168	0.01%
2018/12/13	0	0.00	2	70.50	70.30	-2	9,198	-0.02%
2018/12/12	5	69.80	0	0.00	69.40	5	9,328	0.05%
2018/12/11	0	0.00	2	69.50	68.90	-2	9,238	-0.02%
2018/12/10	2	68.05	0	0.00	68.20	2	9,215	0.02%
2018/12/07	6	68.33	1	68.40	68.90	5	9,182	0.05%
2018/12/06	7	67.56	23.7	67.52	67.40	-16.7	9,138	-0.18%
2018/12/05	44	70.69	0	0.00	69.30	44	8,783	0.50%
2018/12/04	21	71.30	0	0.00	70.70	21	8,601	0.24%
2018/12/03	1	72.30	52	73.01	73.30	-51	8,376	-0.61%
2018/11/30	0	0.00	50	72.40	72.20	-50	8,302	-0.60%
2018/11/29	6	72.28	32	72.20	72.20	-26	8,140	-0.32%
2018/11/28	5	72.20	0.1	73.00	72.80	5	8,033	0.06%
2018/11/27	17	72.44	0	0.00	72.60	17	7,925	0.21%
2018/11/26	14	74.64	2	74.50	74.10	12	7,855	0.15%
2018/11/23	13	73.40	0	0.00	73.80	13	7,877	0.17%
2018/11/22	1	73.70	0	0.00	73.90	1	8,018	0.01%
2018/11/21	2	74.60	0	0.00	74.60	2	8,092	0.02%
2018/11/20	0	0.00	16	75.01	75.10	-16	8,168	-0.20%
2018/11/16	0	0.00	7	74.20	74.80	-7	8,286	-0.08%
2018/11/14	0	0.00	5	73.90	74.30	-5	8,292	-0.06%
2018/11/13	6	73.62	10	74.05	75.00	-4	8,383	-0.05%
2018/11/12	6	72.38	1	72.70	72.40	5	8,445	0.06%
2018/11/09	18	72.49	1	72.00	72.10	17	8,458	0.20%
2018/11/08	0.1	75.30	0	0.00	75.00	0.1	8,402	0.00%
2018/11/05	0	0.00	5	75.50	76.30	-5	8,747	-0.06%
2018/11/02	1	74.40	0	0.00	75.60	1	8,925	0.01%
2018/11/01	0	0.00	2	75.70	76.20	-2	9,044	-0.02%
2018/10/31	2	74.10	0	0.00	74.90	2	9,012	0.02%
2018/10/30	2	74.90	0	0.00	74.80	2	8,941	0.02%
2018/10/29	0.3	76.60	1	76.80	76.70	-0.7	8,889	-0.01%
2018/10/26	0	0.00	3	75.43	75.80	-3	9,243	-0.03%
2018/10/25	0	0.00	16	74.26	75.00	-16	9,663	-0.17%
2018/10/24	0	0.00	1	72.80	73.10	-1	9,759	-0.01%
2018/10/23	2	72.80	0	0.00	72.80	2	9,786	0.02%
2018/10/22	3	73.97	0	0.00	74.10	3	9,858	0.03%
2018/10/19	0.1	74.90	8	74.35	74.90	-7.9	9,941	-0.08%
2018/10/16	0	0.00	1	73.30	73.30	-1	9,897	-0.01%
2018/10/12	1	71.40	5	72.60	72.90	-4	10,143	-0.04%
2018/10/11	8	70.36	2	70.50	70.20	6	10,213	0.06%
2018/10/09	2	75.55	1	75.30	75.30	1	10,031	0.01%
2018/10/08	11	75.30	1	75.50	75.50	10	9,986	0.10%
2018/10/05	1	75.70	1	75.50	75.30	0	10,038	0.00%
2018/10/04	4	75.95	0	0.00	75.40	4	10,035	0.04%
2018/10/03	0	0.00	0	78.30	78.30	0	9,971	0.00%
2018/10/01	0.1	79.00	1	80.00	78.90	-0.9	10,077	-0.01%
2018/09/27	5	79.00	7	79.83	79.30	-2	10,190	-0.02%
2018/09/25	2	78.90	2	79.60	79.10	0	10,151	0.00%
2018/09/21	0	0.00	10	78.68	78.10	-10	10,161	-0.10%
2018/09/20	2	77.50	0	0.00	77.70	2	10,224	0.02%
2018/09/19	1	77.50	3	78.40	79.00	-2	10,345	-0.02%
2018/09/18	0	0.00	34	77.81	78.40	-34	10,325	-0.33%
2018/09/14	1	75.50	0.1	75.60	75.40	0.9	10,237	0.01%
2018/09/13	23	75.40	0	0.00	75.00	23	10,272	0.22%
2018/09/12	4	76.03	0	0.00	76.40	4	10,348	0.04%
2018/09/11	5	76.10	1	76.50	76.80	4	10,489	0.04%
2018/09/10	0	0.00	2	75.35	75.70	-2	10,657	-0.02%
2018/09/07	17	74.84	0	75.20	74.80	17	10,802	0.16%
2018/09/05	7	75.13	0	0.00	75.00	7	10,851	0.06%
2018/09/04	1	76.60	0	0.00	76.60	1	10,941	0.01%
2018/09/03	1	76.00	0	0.00	76.20	1	11,004	0.01%
2018/08/31	1	76.90	1	77.60	77.60	0	11,058	0.00%
2018/08/30	0.1	77.20	0	0.00	77.20	0.1	11,104	0.00%
2018/08/29	1	77.50	0	0.00	77.50	1	11,127	0.01%
2018/08/28	0	0.00	4	78.45	78.80	-4	11,063	-0.04%
2018/08/27	1	78.00	6	78.35	77.90	-5	11,070	-0.05%
2018/08/24	5	77.70	3	77.20	77.70	2	11,041	0.02%
2018/08/23	0	0.00	6	77.58	78.00	-6	11,455	-0.05%
2018/08/20	1	76.00	3	76.97	75.40	-2	11,430	-0.02%
2018/08/17	7	76.70	13	76.52	77.00	-6	11,345	-0.05%
2018/08/16	2	75.05	0	0.00	75.10	2	11,234	0.02%
2018/08/15	0	0.00	1	75.10	74.80	-1	11,184	-0.01%
2018/08/14	3	75.10	6	74.48	75.00	-3	11,099	-0.03%
2018/08/13	2	72.90	1	71.60	72.20	1	10,848	0.01%
2018/08/10	0	0.00	4	72.43	72.70	-4	10,821	-0.04%
2018/08/09	4	70.90	4	71.90	71.00	0	10,823	0.00%
2018/08/08	6	72.60	10	73.73	72.20	-4	10,669	-0.04%
2018/08/07	1	73.50	0	0.00	73.40	1	10,574	0.01%
2018/08/06	1	74.20	0	0.00	74.20	1	10,651	0.01%
2018/08/03	3	74.43	2	74.70	74.60	1	10,654	0.01%
2018/08/02	18	74.51	11	73.91	73.90	7	10,622	0.07%
2018/08/01	19	78.53	0	0.00	78.80	19	10,327	0.18%
2018/07/31	12	80.40	5	80.20	80.80	7	9,869	0.07%
2018/07/30	2	81.00	5	81.10	80.70	-3	9,626	-0.03%
2018/07/27	11	80.46	0.5	80.70	80.70	10.5	9,671	0.11%
2018/07/26	3	80.70	5	81.26	80.70	-2	9,687	-0.02%
2018/07/25	3	80.13	0	0.00	79.80	3	9,643	0.03%
2018/07/24	4	80.58	0	0.00	80.60	4	9,599	0.04%
2018/07/23	5	80.40	0	0.00	80.10	5	9,604	0.05%
2018/07/20	11	80.92	0	0.00	80.80	11	9,485	0.12%
2018/07/19	0	0.00	2	82.00	82.10	-2	9,348	-0.02%
2018/07/18	3	80.60	26	82.86	82.40	-23	9,169	-0.25%
2018/07/17	2	80.00	4	79.98	79.40	-2	9,023	-0.02%
2018/07/16	1	79.00	0	0.00	79.00	1	8,879	0.01%
2018/07/12	1	79.50	0	0.00	79.50	1	8,978	0.01%
2018/07/11	16	80.23	5	79.50	80.10	11	8,966	0.12%
2018/07/10	2	79.60	1	79.50	79.70	1	8,954	0.01%
2018/07/09	1	78.80	3	78.60	78.80	-2	8,941	-0.02%
2018/07/06	5	78.00	3	77.93	78.00	2	8,920	0.02%
2018/07/04	0	0.00	1	77.70	77.10	-1	8,909	-0.01%
2018/06/29	0	0.00	2.2	77.38	77.40	-2.2	8,951	-0.02%
2018/06/28	1	75.10	4	75.30	75.00	-3	8,740	-0.03%
2018/06/27	0	0.00	6.5	77.36	77.50	-6.5	8,633	-0.08%
2018/06/25	0	0.00	1	76.80	76.70	-1	8,757	-0.01%
2018/06/22	0	0.00	5	76.16	76.70	-5	8,737	-0.06%
2018/06/21	6	77.18	53	76.95	77.00	-47	8,671	-0.54%
2018/06/20	1	75.90	120.6	75.55	75.90	-119.6	8,608	-1.39%	大賣/鉅額交易
2018/06/19	4	73.95	11	74.45	74.30	-7	8,494	-0.08%
2018/06/11	0	0.00	1	74.00	74.00	-1	8,149	-0.01%
2018/06/08	0.1	75.00	10	75.20	75.00	-9.9	8,118	-0.12%
2018/06/07	0	0.00	11	75.60	75.50	-11	8,083	-0.14%
2018/06/06	0	0.00	34	75.33	75.90	-34	8,015	-0.42%
2018/06/04	0	0.00	45	75.09	75.10	-45	7,823	-0.58%
2018/06/01	0	0.00	9	73.87	74.00	-9	7,771	-0.12%
2018/05/30	1	72.50	0	0.00	71.90	1	7,255	0.01%
2018/05/29	0	0.00	13	73.60	73.50	-13	7,169	-0.18%
2018/05/28	0	0.00	4	73.33	73.30	-4	7,275	-0.05%
2018/05/24	0	0.00	1	72.30	72.10	-1	7,407	-0.01%
2018/05/23	0	0.00	1	72.70	72.00	-1	7,462	-0.01%
2018/05/22	0	0.00	12	72.00	71.80	-12	7,577	-0.16%
2018/05/17	1	71.10	0	0.00	70.70	1	7,763	0.01%
2018/05/16	0	0.00	5	72.44	72.50	-5	7,682	-0.07%
2018/05/14	1	71.40	1	71.40	72.00	0	7,863	0.00%
2018/05/10	0	0.00	2	69.80	70.30	-2	7,845	-0.03%
2018/05/09	1	68.90	0	0.00	68.90	1	7,879	0.01%
2018/05/08	2	69.60	0	0.00	69.80	2	7,891	0.03%
2018/05/07	0	0.00	4	70.10	70.20	-4	7,915	-0.05%
2018/05/04	0	0.00	2	69.90	70.00	-2	7,973	-0.03%
2018/05/03	10	69.10	5	68.90	68.80	5	7,870	0.06%
2018/04/30	2	70.00	0	0.00	71.60	2	7,809	0.03%
2018/04/27	5	69.90	0	0.00	70.30	5	7,737	0.06%
2018/04/26	5	70.30	2	70.70	70.80	3	7,648	0.04%
2018/04/25	20	69.60	3	69.50	69.60	17	7,655	0.22%
2018/04/24	0	0.00	3	70.60	70.30	-3	7,708	-0.04%
2018/04/20	6	72.08	0	0.00	71.40	6	7,638	0.08%
2018/04/19	5	72.08	0	0.00	73.40	5	7,621	0.07%
2018/04/18	1	70.90	5	70.90	71.20	-4	7,510	-0.05%
2018/04/17	1	71.70	4	70.70	70.50	-3	7,504	-0.04%
2018/04/16	28	71.53	6	71.97	71.60	22	7,444	0.30%
2018/04/13	0	0.00	1	70.70	70.70	-1	7,478	-0.01%
2018/04/12	0	0.00	2	70.55	70.80	-2	7,451	-0.03%
2018/04/11	0	0.00	0.1	70.30	70.70	-0.1	7,486	0.00%
2018/04/10	2	70.70	3.6	70.75	70.60	-1.6	7,510	-0.02%
2018/04/09	0	0.00	65	70.02	70.20	-65	7,479	-0.87%
2018/04/03	3	68.30	0	0.00	68.20	3	7,388	0.04%
2018/04/02	0	0.00	62	69.34	69.40	-62	7,306	-0.85%
2018/03/31	0	0.00	71	69.10	69.00	-71	7,344	-0.97%
2018/03/30	5	68.82	17	68.87	68.50	-12	7,340	-0.16%
2018/03/29	29	69.29	9	69.42	68.30	20	7,251	0.28%
2018/03/28	2	67.90	0	0.00	68.00	2	6,986	0.03%
2018/03/27	4	68.08	0	0.00	68.20	4	6,964	0.06%
2018/03/26	3	67.70	0	0.00	68.00	3	6,932	0.04%
2018/03/23	41	67.69	0	0.00	68.00	41	6,896	0.59%
2018/03/22	31	68.10	1	68.30	68.60	30	6,911	0.43%
2018/03/21	34	68.28	2	68.60	68.80	32	6,880	0.47%
2018/03/20	2.1	68.54	0	0.00	68.10	2.1	6,966	0.03%
2018/03/19	3	69.00	1	68.80	69.30	2	7,077	0.03%
2018/03/16	1	68.30	3	69.57	70.10	-2	7,162	-0.03%
2018/03/15	2	68.75	0	0.00	69.00	2	6,931	0.03%
2018/03/14	1	69.20	2	69.50	69.30	-1	6,984	-0.01%
2018/03/13	2	68.75	3	69.80	69.80	-1	7,111	-0.01%
2018/03/12	4	69.53	6	69.50	69.60	-2	7,219	-0.03%
2018/03/09	1	68.10	0.7	68.20	68.20	0.3	7,288	0.00%
2018/03/08	1	68.50	0	0.00	68.50	1	7,431	0.01%
2018/03/07	1	68.60	0	0.00	69.00	1	7,521	0.01%
2018/03/06	1	67.60	0.1	67.50	67.50	0.9	7,605	0.01%
2018/03/02	1	68.60	0	0.00	68.70	1	7,774	0.01%
2018/03/01	0	0.00	3	69.10	69.30	-3	7,764	-0.04%
2018/02/27	4	68.85	1	68.80	69.00	3	7,622	0.04%
2018/02/26	11	68.18	5.1	68.70	68.40	6	7,534	0.08%
2018/02/22	3	66.73	0	0.00	66.80	3	7,451	0.04%
2018/02/21	1	66.80	2	68.20	69.20	-1	7,295	-0.01%
2018/02/12	3	65.67	0	0.00	65.50	3	7,187	0.04%
2018/02/09	1	64.90	6	66.05	66.00	-5	7,220	-0.07%
2018/02/08	1	66.00	0	0.00	66.60	1	7,185	0.01%
2018/02/07	0	0.00	1	67.20	66.80	-1	7,232	-0.01%
2018/02/06	10	65.49	0	0.00	65.70	10	7,196	0.14%
2018/02/05	1	68.10	0.6	68.30	68.30	0.4	7,049	0.01%
2018/02/02	3	68.70	0	0.00	69.00	3	7,021	0.04%
2018/02/01	0	0.00	4	70.00	70.30	-4	7,054	-0.06%
2018/01/31	0	0.00	7	69.90	70.00	-7	7,035	-0.10%
2018/01/30	0	0.00	2	69.00	69.40	-2	6,983	-0.03%
2018/01/29	0	0.00	1	69.00	69.20	-1	6,952	-0.01%
2018/01/26	3	67.67	0	0.00	67.50	3	6,901	0.04%
2018/01/23	4	68.90	0	0.00	69.10	4	6,810	0.06%
2018/01/22	0	0.00	1	69.50	69.90	-1	6,832	-0.01%
2018/01/19	0	0.00	1	69.00	69.20	-1	6,813	-0.01%
2018/01/17	3	67.50	3	67.50	67.60	0	6,663	0.00%
2018/01/16	2	68.10	3	68.30	68.30	-1	6,673	-0.01%
2018/01/15	0	0.00	0	68.20	68.70	0	6,735	0.00%
2018/01/12	0	0.00	4	68.10	68.10	-4	6,741	-0.06%
2018/01/11	0	0.00	13.2	67.89	67.90	-13.2	6,724	-0.20%
2018/01/08	0	0.00	1	67.90	67.90	-1	6,822	-0.01%
2018/01/03	0	0.00	1	67.20	67.50	-1	6,992	-0.01%
2018/01/02	21	66.03	13.1	66.82	67.20	7.9	6,938	0.11%