統一 (1216)-凱基-中港券商分點個股進出

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
76.5
漲跌
▲0.4
漲幅
+0.53%
成交量
5,475張
產業
上市食品類股
1430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－凱基-中港券商分點個股進出

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

凱基-中港券商分點個股進出
凱基-中港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0.3	76.34	1	77.00	76.50	-0.8	8,153	-0.01%
2024/04/25	2.1	76.11	1.2	76.18	76.10	0.9	8,136	0.01%
2024/04/24	3.4	77.00	0	0.00	77.00	3.4	8,129	0.04%
2024/04/22	0	0.00	9	78.53	78.90	-9	8,194	-0.11%
2024/04/19	1	76.00	1.5	75.93	76.00	-0.5	8,027	-0.01%
2024/04/18	0	0.00	8	76.56	76.80	-8	7,919	-0.10%
2024/04/17	0	0.00	1	75.40	75.40	-1	7,794	-0.01%
2024/04/16	4	75.10	162.7	75.52	74.50	-158.7	7,721	-2.06%	大賣/鉅額交易
2024/04/15	2	76.75	1	76.80	76.70	1	7,585	0.01%
2024/04/12	1.2	75.90	1	76.50	76.80	0.2	7,557	0.00%
2024/04/11	0.4	76.27	1,951.4	76.37	76.40	-1,951.1	7,539	-25.88%	大賣/鉅額交易
2024/04/10	0	0.00	1,209.2	76.59	76.40	-1,209.2	7,514	-16.09%	大賣/鉅額交易
2024/04/09	0	0.00	3	76.47	76.50	-3	7,588	-0.04%
2024/04/08	1	74.50	0.7	75.60	75.40	0.3	7,599	0.00%
2024/04/03	0	0.00	720	75.55	75.30	-720	7,607	-9.46%	大賣/鉅額交易
2024/04/02	5.3	75.54	0	0.00	75.50	5.3	7,597	0.07%
2024/04/01	1	76.50	2	76.75	76.50	-1	7,563	-0.01%
2024/03/29	0.2	76.20	1,451	77.11	77.50	-1,450.8	7,519	-19.29%	大賣/鉅額交易
2024/03/28	1	76.10	10.5	76.68	76.40	-9.5	7,096	-0.13%
2024/03/27	0.7	76.14	1,791	75.75	76.60	-1,790.3	6,992	-25.60%	大賣/鉅額交易
2024/03/26	4	75.28	3,218	74.74	75.50	-3,214	6,918	-46.45%	大賣/鉅額交易
2024/03/25	1	75.80	0	0.00	75.60	1	6,859	0.01%
2024/03/22	1	75.30	2,874	75.36	75.40	-2,873	6,981	-41.15%	大賣/鉅額交易
2024/03/21	0.1	76.80	824	76.52	76.60	-823.9	6,961	-11.84%	大賣/鉅額交易
2024/03/18	1	76.50	0	0.00	76.30	1	6,714	0.01%
2024/03/15	0.1	77.30	0	0.00	77.50	0.1	6,672	0.00%
2024/03/14	0.1	77.50	0.5	78.00	77.80	-0.4	6,534	-0.01%
2024/03/13	0	0.00	1	78.10	78.00	-1	6,418	-0.02%
2024/03/07	0	0.00	2.6	76.60	76.80	-2.6	6,384	-0.04%
2024/03/04	0	0.00	2	75.80	76.20	-2	7,450	-0.03%
2024/03/01	1	75.90	1.1	75.98	75.80	-0.1	7,808	0.00%
2024/02/29	0.1	75.70	0.2	75.70	76.70	-0.1	8,155	0.00%
2024/02/26	0	75.30	0	0.00	75.50	0	8,675	0.00%
2024/02/23	0	0.00	2	75.80	75.80	-2	8,895	-0.02%
2024/02/22	1.1	76.00	3	76.23	76.50	-1.9	9,088	-0.02%
2024/02/21	0.3	75.80	0.2	75.90	76.80	0.1	9,110	0.00%
2024/02/20	0	0.00	20.2	74.99	76.10	-20.2	9,087	-0.22%
2024/02/19	0.3	73.80	0.3	74.18	74.60	0	9,015	0.00%
2024/02/16	0.1	73.20	0	0.00	73.50	0.1	9,046	0.00%
2024/02/15	1	73.00	0	0.00	73.50	1	9,041	0.01%
2024/02/05	2	72.30	0	0.00	73.10	2	8,949	0.02%
2024/02/02	0.2	72.80	0	0.00	73.10	0.2	8,919	0.00%
2024/02/01	0.2	73.20	4	73.25	73.50	-3.8	8,933	-0.04%
2024/01/31	1.4	71.90	4.8	72.31	72.40	-3.4	8,912	-0.04%
2024/01/30	0	0.00	0.5	71.80	71.50	-0.5	8,934	-0.01%
2024/01/29	1	71.20	0.2	71.80	71.50	0.8	8,972	0.01%
2024/01/26	10	71.10	0.7	71.66	71.50	9.3	9,043	0.10%
2024/01/25	0	71.40	0	0.00	71.70	0	9,119	0.00%
2024/01/24	1.2	71.17	0.2	71.50	71.30	1	9,171	0.01%
2024/01/23	0	71.10	0	0.00	71.50	0	9,322	0.00%
2024/01/22	28.5	70.77	0	0.00	70.60	28.5	9,409	0.30%
2024/01/19	11	71.12	0	0.00	71.50	11	9,462	0.12%
2024/01/18	85.2	70.71	0	0.00	71.10	85.2	9,563	0.89%
2024/01/17	1.5	70.53	0	0.00	70.30	1.5	9,538	0.02%
2024/01/16	9.1	71.18	0	0.00	71.20	9.1	9,473	0.10%
2024/01/15	0	0.00	0	72.60	72.20	0	9,425	0.00%
2024/01/11	1.5	72.40	0	0.00	72.30	1.5	9,501	0.02%
2024/01/08	0.5	72.80	8	73.00	73.00	-7.5	9,705	-0.08%
2024/01/05	0	0.00	2,712	72.68	72.80	-2,712	9,760	-27.78%	大賣/鉅額交易
2024/01/03	17	72.96	0	0.00	73.00	17	9,946	0.17%
2024/01/02	0	0.00	1,316	73.72	74.10	-1,316	9,885	-13.31%	大賣/鉅額交易
2023/12/29	0	0.00	1.2	74.12	74.50	-1.2	9,925	-0.01%
2023/12/27	0	0.00	10.5	73.70	73.90	-10.5	10,022	-0.10%
2023/12/26	0	0.00	2	73.50	73.50	-2	9,984	-0.02%
2023/12/22	3	73.47	0	0.00	73.10	3	10,040	0.03%
2023/12/21	0	0.00	0.1	73.80	73.70	-0.1	9,932	0.00%
2023/12/19	0	0.00	1	73.60	73.80	-1	9,669	-0.01%
2023/12/13	0.1	73.40	0	0.00	73.20	0.1	9,325	0.00%
2023/12/12	0.1	74.10	1	75.00	74.00	-0.9	9,400	-0.01%
2023/12/11	0.1	74.00	10	73.80	74.10	-9.9	9,405	-0.11%
2023/12/08	2	74.60	0	74.00	74.10	2	9,366	0.02%
2023/12/07	0	73.70	0	0.00	74.10	0	9,343	0.00%
2023/12/06	1	73.50	0	0.00	73.30	1	9,311	0.01%
2023/12/04	0	0.00	1	74.80	74.40	-1	9,139	-0.01%
2023/12/01	1	74.00	6	74.43	74.30	-5	9,036	-0.06%
2023/11/30	0.1	72.60	0	0.00	73.00	0.1	8,783	0.00%
2023/11/29	0.3	72.90	1	73.00	72.20	-0.7	8,269	-0.01%
2023/11/27	1	72.00	0	0.00	72.00	1	7,843	0.01%
2023/11/24	0	0.00	4.2	73.74	72.60	-4.2	7,546	-0.06%
2023/11/23	0.5	72.50	4.5	73.18	72.50	-4	7,211	-0.06%
2023/11/22	0	0.00	0.5	72.30	71.80	-0.5	6,919	-0.01%
2023/11/21	0	0.00	2.2	72.16	71.90	-2.2	6,696	-0.03%
2023/11/17	0	71.10	2	71.30	71.00	-2	6,450	-0.03%
2023/11/16	0	0.00	1	71.30	71.10	-1	6,374	-0.02%
2023/11/15	0	70.30	5	70.60	70.50	-5	6,275	-0.08%
2023/11/13	6	69.75	0	0.00	69.80	6	6,269	0.10%
2023/11/10	9.3	69.87	0	0.00	69.80	9.3	6,288	0.15%
2023/11/08	12	69.68	0	0.00	70.10	12	6,361	0.19%
2023/11/07	153	69.47	1	69.80	69.70	152	6,363	2.39%	大買/鉅額交易
2023/11/06	61	70.17	0	0.00	70.20	61	6,379	0.96%
2023/11/03	1	68.80	0	0.00	70.00	1	6,379	0.02%
2023/11/02	0.5	69.30	1.1	68.73	69.30	-0.6	6,396	-0.01%
2023/11/01	0	68.10	6	68.17	68.10	-6	6,374	-0.09%
2023/10/31	5	67.30	1	67.60	67.90	4	6,561	0.06%
2023/10/30	11	67.17	0	0.00	67.60	11	6,573	0.17%
2023/10/27	11.1	67.20	0.1	67.40	67.30	11	6,593	0.17%
2023/10/26	2.1	67.35	0	0.00	67.30	2.1	6,634	0.03%
2023/10/25	2.1	67.61	0	0.00	67.60	2.1	6,561	0.03%
2023/10/24	4.1	67.61	0	0.00	68.00	4.1	6,586	0.06%
2023/10/23	171	67.75	0	0.00	67.70	171	6,583	2.60%	大買/鉅額交易
2023/10/20	6.1	67.62	0	0.00	67.60	6.1	6,580	0.09%
2023/10/19	0	0.00	1	68.70	68.60	-1	6,636	-0.02%
2023/10/17	0.1	69.50	3	69.10	69.30	-2.9	6,635	-0.04%
2023/10/16	1	68.80	1	69.00	69.00	0	6,703	0.00%
2023/10/13	7	69.11	0	0.00	69.00	7	6,788	0.10%
2023/10/12	1.1	69.51	0	0.00	69.50	1.1	6,768	0.02%
2023/10/11	1	69.90	3	70.13	70.00	-2	6,723	-0.03%
2023/10/06	1.2	68.72	0	0.00	68.70	1.2	6,580	0.02%
2023/10/05	0	0.00	1	68.70	68.60	-1	6,615	-0.02%
2023/10/04	31.7	68.23	2	68.00	67.70	29.7	6,550	0.45%
2023/10/03	0	69.95	0	0.00	69.80	0	6,387	0.00%
2023/10/02	9	70.30	0	0.00	70.30	9	6,513	0.14%
2023/09/28	3	70.00	0	0.00	70.10	3	6,658	0.05%
2023/09/27	1	70.01	0	0.00	70.30	1	6,657	0.02%
2023/09/26	3.1	69.87	1	69.90	70.10	2.1	6,676	0.03%
2023/09/25	0	70.50	0	0.00	70.30	0	6,686	0.00%
2023/09/22	19	69.86	0	0.00	69.80	19	6,760	0.28%
2023/09/21	2.1	70.34	1	70.00	69.80	1.1	6,798	0.02%
2023/09/20	0	0.00	1	71.10	70.90	-1	6,711	-0.01%
2023/09/19	0	0.00	1	70.90	70.70	-1	6,706	-0.01%
2023/09/18	0	71.00	0	0.00	70.90	0	6,804	0.00%
2023/09/15	64	70.89	2.4	70.94	71.10	61.6	6,903	0.89%
2023/09/14	1	70.60	0	0.00	70.60	1	7,013	0.01%
2023/09/13	1	70.50	0	0.00	70.90	1	7,199	0.01%
2023/09/12	2.4	70.56	0	70.70	70.70	2.3	7,472	0.03%
2023/09/11	48	70.63	0.2	70.81	70.50	47.8	7,492	0.64%
2023/09/08	2	70.00	0	0.00	70.80	2	7,508	0.03%
2023/09/06	91	70.40	0	0.00	70.30	91	7,575	1.20%
2023/09/04	1	70.60	0	0.00	70.80	1	7,549	0.01%
2023/09/01	101	71.06	0	0.00	70.70	101	7,595	1.33%	大買/鉅額交易
2023/08/31	633	71.84	0	0.00	70.70	633	7,572	8.36%	大買/鉅額交易
2023/08/30	3,869.1	72.73	0	0.00	72.80	3,869.1	7,397	52.30%	大買/鉅額交易
2023/08/29	1,149	72.04	0	0.00	72.40	1,149	7,412	15.50%	大買/鉅額交易
2023/08/28	37	70.82	1	70.70	71.10	36	7,379	0.49%
2023/08/25	803.1	71.13	0	0.00	71.10	803.1	7,658	10.49%	大買/鉅額交易
2023/08/24	15	72.00	0	0.00	71.70	15	7,702	0.19%
2023/08/22	1	71.70	0	71.80	71.80	1	7,766	0.01%
2023/08/21	316	72.10	0	0.00	72.20	316	7,798	4.05%	大買/鉅額交易
2023/08/18	731	72.29	0	0.00	72.40	731	7,861	9.30%	大買/鉅額交易
2023/08/17	4,383	72.64	0.1	72.50	72.80	4,382.9	7,874	55.66%	大買/鉅額交易
2023/08/16	924	72.20	20	72.20	72.50	904	7,768	11.64%	大買/鉅額交易
2023/08/15	210	72.35	0	0.00	72.30	210	7,806	2.69%	大買/鉅額交易
2023/08/14	240	72.13	0.1	73.20	72.80	240	7,868	3.05%	大買/鉅額交易
2023/08/11	1	71.80	2	72.00	72.30	-1	8,016	-0.01%
2023/08/10	938.1	70.35	0	0.00	70.70	938.1	8,035	11.67%	大買/鉅額交易
2023/08/09	614	70.88	0	0.00	71.10	614	7,998	7.68%	大買/鉅額交易
2023/08/08	265.1	71.00	0	0.00	71.00	265.1	7,982	3.32%	大買/鉅額交易
2023/08/07	903	71.47	0	0.00	71.70	903	7,900	11.43%	大買/鉅額交易
2023/08/04	529.1	71.18	0	0.00	71.10	529.1	7,845	6.74%	大買/鉅額交易
2023/08/02	993.6	75.92	20	76.00	76.20	973.6	7,623	12.77%	大買/鉅額交易
2023/08/01	19	76.11	0.5	76.40	76.50	18.5	7,502	0.25%
2023/07/31	1.2	75.70	0	0.00	75.30	1.2	7,372	0.02%
2023/07/28	1	75.80	0	0.00	75.90	1	7,299	0.01%
2023/07/27	0	0.00	0.1	76.60	76.40	-0.1	7,249	0.00%
2023/07/26	0	0.00	10	76.30	76.30	-10	7,236	-0.14%
2023/07/25	0	0.00	1	76.00	75.60	-1	7,257	-0.01%
2023/07/20	0	76.30	0	0.00	76.50	0	7,163	0.00%
2023/07/19	1	76.20	0	0.00	76.40	1	7,116	0.01%
2023/07/18	0	0.00	0	75.90	76.10	0	7,047	0.00%
2023/07/17	0	0.00	4	76.10	75.70	-4	7,008	-0.06%
2023/07/14	0	75.60	0	0.00	75.60	0	7,035	0.00%
2023/07/13	0	0.00	0	75.10	74.70	0	7,027	0.00%
2023/07/11	0	0.00	1	73.90	74.80	-1	6,950	-0.01%
2023/07/10	0.1	73.50	0	0.00	73.70	0.1	6,987	0.00%
2023/07/07	2	73.00	0	0.00	73.20	2	7,054	0.03%
2023/07/06	5.1	73.84	0.1	73.80	74.00	5	7,009	0.07%
2023/07/05	3	75.70	0.6	75.90	75.80	2.4	6,853	0.04%
2023/06/29	1	76.60	0	0.00	76.30	1	7,006	0.01%
2023/06/26	0	0.00	0.2	76.34	76.20	-0.2	7,249	0.00%
2023/06/21	3	76.73	0	0.00	77.40	3	7,224	0.04%
2023/06/20	0.1	78.40	0	78.50	78.20	0.1	7,178	0.00%
2023/06/19	0.1	76.83	0	0.00	78.80	0.1	7,018	0.00%
2023/06/16	0.1	77.50	10.1	77.21	77.20	-9.9	6,838	-0.14%
2023/06/15	2	76.10	0	0.00	76.30	2	6,572	0.03%
2023/06/14	0	0.00	1.1	76.14	76.40	-1.1	6,665	-0.02%
2023/06/13	1	76.30	1	76.00	76.10	0	6,727	0.00%
2023/06/12	0	0.00	1	76.60	76.20	-1	6,723	-0.01%
2023/06/09	0.5	75.80	0	0.00	76.00	0.5	6,775	0.01%
2023/06/08	0	0.00	0.8	75.40	75.40	-0.8	6,795	-0.01%
2023/06/07	0	0.00	0.5	75.39	75.40	-0.5	6,802	-0.01%
2023/06/05	1.1	74.60	0	0.00	74.70	1.1	6,698	0.02%
2023/06/02	0	0.00	6	75.13	75.10	-6	6,733	-0.09%
2023/05/31	0	0.00	1	74.80	74.30	-1	6,773	-0.01%
2023/05/26	1	74.40	0	74.30	74.60	1	6,692	0.01%
2023/05/25	0	0.00	0	74.70	74.90	0	6,731	0.00%
2023/05/23	0	0.00	0.1	75.80	75.70	-0.1	6,664	0.00%
2023/05/22	0	0.00	0.2	75.30	75.70	-0.2	6,642	0.00%
2023/05/18	0.2	75.65	3.1	75.51	75.30	-2.9	6,546	-0.04%
2023/05/17	0.3	75.30	10.3	75.99	76.20	-10	6,453	-0.16%
2023/05/16	0.2	74.80	0.6	74.79	74.90	-0.3	6,264	-0.01%
2023/05/15	0.4	74.40	0	0.00	74.60	0.4	6,229	0.01%
2023/05/12	0	0.00	0.2	74.30	74.60	-0.2	6,192	0.00%
2023/05/11	0	0.00	0.2	74.30	74.40	-0.2	6,140	0.00%
2023/05/10	0.5	74.34	0	0.00	74.50	0.5	6,132	0.01%
2023/05/09	0	0.00	1.1	74.12	74.40	-1.1	6,163	-0.02%
2023/05/08	0	0.00	1.6	74.15	74.40	-1.6	6,191	-0.03%
2023/05/05	0.1	74.00	0	0.00	73.90	0.1	6,260	0.00%
2023/05/04	0	0.00	1	74.00	74.10	-1	6,337	-0.02%
2023/05/02	0.4	73.66	10	73.75	73.90	-9.6	6,457	-0.15%
2023/04/28	0	73.20	0.2	73.40	73.60	-0.2	6,700	0.00%
2023/04/26	0.4	73.66	1	74.00	73.90	-0.6	6,727	-0.01%
2023/04/25	0	0.00	1	73.20	73.00	-1	6,640	-0.02%
2023/04/24	0	0.00	1	72.90	73.00	-1	6,689	-0.01%
2023/04/21	0	0.00	15	73.20	73.00	-15	6,703	-0.22%
2023/04/19	0	0.00	2	73.60	73.60	-2	6,788	-0.03%
2023/04/18	0	0.00	15.2	73.60	73.60	-15.2	6,782	-0.22%
2023/04/17	0	0.00	5	73.50	73.30	-5	6,807	-0.07%
2023/04/13	0	0.00	40.3	73.50	73.80	-40.3	6,873	-0.59%
2023/04/12	0.1	73.20	2	73.50	73.10	-1.9	6,864	-0.03%
2023/04/11	0.4	73.40	1	73.60	73.90	-0.6	6,819	-0.01%
2023/04/10	0	0.00	1	72.40	72.50	-1	6,755	-0.01%
2023/04/07	0	0.00	2	72.10	71.90	-2	6,759	-0.03%
2023/04/06	0	0.00	6.5	72.54	72.60	-6.5	6,715	-0.10%
2023/03/31	0	0.00	2	72.10	71.90	-2	6,527	-0.03%
2023/03/30	0.2	71.90	0	0.00	72.00	0.2	6,468	0.00%
2023/03/29	0	0.00	3.2	71.56	71.90	-3.2	6,464	-0.05%
2023/03/28	3.3	71.13	15	71.24	71.30	-11.7	6,410	-0.18%
2023/03/27	0	0.00	11.4	70.93	71.00	-11.4	6,325	-0.18%
2023/03/24	4.5	69.85	0	70.30	70.40	4.5	6,341	0.07%
2023/03/23	0	0.00	1.2	69.60	69.80	-1.2	6,351	-0.02%
2023/03/22	0	0.00	0.4	69.50	69.60	-0.4	6,379	-0.01%
2023/03/21	0.4	69.00	6	69.43	69.30	-5.6	6,434	-0.09%
2023/03/20	1	69.20	0	68.90	69.00	1	6,423	0.02%
2023/03/17	0	0.00	0.8	68.80	68.70	-0.8	6,485	-0.01%
2023/03/16	0.6	68.90	1.1	68.96	69.20	-0.5	6,451	-0.01%
2023/03/15	0	0.00	12	68.85	69.20	-12	6,553	-0.18%
2023/03/14	0.1	68.70	0	0.00	68.90	0.1	6,660	0.00%
2023/03/13	3.3	68.32	0	0.00	68.50	3.3	6,685	0.05%
2023/03/09	1	68.70	0.1	68.40	68.80	0.9	7,028	0.01%
2023/03/08	0	0.00	0.2	68.73	68.90	-0.2	7,474	0.00%
2023/03/07	0.4	68.70	0	0.00	68.80	0.4	7,636	0.01%
2023/03/06	0.1	68.90	9.3	69.00	69.00	-9.2	7,927	-0.12%
2023/03/03	1.3	68.35	2	68.50	68.40	-0.7	8,089	-0.01%
2023/03/02	0	0.00	5.3	67.89	68.00	-5.3	8,283	-0.06%
2023/02/24	0.2	67.20	5	67.50	67.50	-4.8	8,420	-0.06%
2023/02/22	70	66.60	0	0.00	66.60	70	8,379	0.84%
2023/02/21	0	0.00	2	66.60	66.80	-2	8,509	-0.02%
2023/02/17	0	0.00	0.5	66.60	66.40	-0.5	8,839	-0.01%
2023/02/14	0	0.00	1.2	67.29	67.00	-1.2	9,096	-0.01%
2023/02/10	0.2	66.80	1	66.50	66.60	-0.8	9,183	-0.01%
2023/02/09	0	0.00	0	66.70	66.80	0	9,225	0.00%
2023/02/08	1	66.40	0	0.00	66.60	1	9,305	0.01%
2023/02/07	1	66.40	0	0.00	66.80	1	9,361	0.01%
2023/02/06	4.1	66.18	0	0.00	66.20	4.1	9,333	0.04%
2023/02/03	8.1	66.55	0	0.00	66.30	8.1	9,324	0.09%
2023/02/02	0	0.00	1	67.40	67.50	-1	9,251	-0.01%
2023/02/01	4	66.83	0	0.00	67.10	4	9,199	0.04%
2023/01/30	2	66.95	0.3	67.59	68.00	1.8	9,145	0.02%
2023/01/16	3.3	67.34	3	68.00	68.00	0.3	8,951	0.00%
2023/01/13	0	0.00	10.2	67.79	67.50	-10.2	8,932	-0.11%
2023/01/12	0	0.00	0.6	67.25	67.10	-0.6	9,087	-0.01%
2023/01/11	2	66.80	2	67.20	66.90	0	9,024	0.00%
2023/01/09	0.1	67.30	1	67.40	67.60	-0.9	9,000	-0.01%
2023/01/06	0.1	66.90	0	66.60	66.60	0.1	8,959	0.00%
2023/01/05	0	0.00	1	66.80	66.60	-1	9,045	-0.01%
2023/01/04	0	0.00	0.3	66.45	66.50	-0.3	9,084	0.00%
2023/01/03	0	66.50	1	66.40	66.60	-0.9	9,170	-0.01%
2022/12/30	0.2	66.50	20	66.60	66.60	-19.8	9,157	-0.22%
2022/12/29	0	0.00	17.2	66.15	66.30	-17.2	9,165	-0.19%
2022/12/28	3.2	65.81	13	66.18	66.20	-9.9	9,155	-0.11%
2022/12/23	0	0.00	1	65.80	65.90	-1	9,370	-0.01%
2022/12/21	0	0.00	1	65.50	65.40	-1	9,610	-0.01%
2022/12/20	0	0.00	1	65.80	65.60	-1	9,610	-0.01%
2022/12/16	1	65.00	0	0.00	65.30	1	9,644	0.01%
2022/12/15	0.1	65.60	1	65.90	65.50	-0.9	9,577	-0.01%
2022/12/14	0	0.00	4.5	65.94	66.00	-4.5	9,534	-0.05%
2022/12/13	1.2	65.25	0	0.00	65.40	1.2	9,545	0.01%
2022/12/12	1	65.20	2	65.75	65.80	-1	9,531	-0.01%
2022/12/09	12	65.37	3	65.73	66.00	9	9,737	0.09%
2022/12/08	2	64.80	0	0.00	65.00	2	9,706	0.02%
2022/12/07	0	0.00	1	65.60	65.20	-1	9,691	-0.01%
2022/12/06	1	64.80	1	64.60	64.60	0	9,573	0.00%
2022/12/05	0	0.00	0.4	65.18	65.40	-0.4	9,457	0.00%
2022/12/02	4	64.95	0	0.00	65.00	4	9,365	0.04%
2022/12/01	2	65.65	0.1	65.80	65.90	1.9	9,245	0.02%
2022/11/30	0.2	65.70	20	66.13	66.10	-19.8	9,034	-0.22%
2022/11/29	1	64.80	31	65.57	65.80	-30	8,559	-0.35%
2022/11/28	7	64.37	1	64.80	65.30	6	8,381	0.07%
2022/11/25	3	64.27	4.1	65.70	65.70	-1.1	8,129	-0.01%
2022/11/24	0.3	64.26	1	65.30	65.30	-0.7	7,981	-0.01%
2022/11/23	3.1	63.52	1	63.40	64.00	2.1	7,761	0.03%
2022/11/22	21.1	63.47	0	0.00	63.80	21.1	7,680	0.28%
2022/11/21	2	64.15	0	0.00	64.20	2	7,519	0.03%
2022/11/18	10.1	64.00	0	0.00	64.10	10.1	7,396	0.14%
2022/11/17	20.3	64.02	1	64.50	64.10	19.3	7,339	0.26%
2022/11/16	8.4	64.75	0	0.00	64.50	8.4	7,190	0.12%
2022/11/14	0	0.00	2	65.85	66.10	-2	6,907	-0.03%
2022/11/11	0	0.00	2	65.50	65.40	-2	6,817	-0.03%
2022/11/10	4.1	64.78	0	0.00	64.90	4.1	6,777	0.06%
2022/11/09	4	65.10	0	0.00	65.30	4	6,774	0.06%
2022/11/08	2	65.20	1	65.20	65.50	1	6,713	0.01%
2022/11/07	2	65.21	0	0.00	65.80	2	6,703	0.03%
2022/11/04	3	65.07	0	0.00	65.50	3	6,696	0.05%
2022/11/02	1	65.90	1	65.90	65.90	0	6,626	0.00%
2022/10/31	0	0.00	0.1	65.70	65.50	-0.1	6,624	0.00%
2022/10/27	0.1	65.80	2	65.95	65.80	-1.9	6,845	-0.03%
2022/10/25	0	64.90	0	0.00	65.50	0	7,063	0.00%
2022/10/24	0	0.00	1	65.00	65.10	-1	7,038	-0.01%
2022/10/21	3	64.00	0	0.00	64.10	3	7,015	0.04%
2022/10/20	15	64.25	1	64.49	64.70	14	7,014	0.20%
2022/10/19	0	0.00	0.1	65.50	65.30	-0.1	6,886	0.00%
2022/10/18	2	65.60	0	0.00	65.30	2	6,897	0.03%
2022/10/14	0	66.30	0.1	66.38	66.10	-0.1	7,010	0.00%
2022/10/13	2.1	65.92	0	0.00	66.40	2.1	7,216	0.03%
2022/10/12	0.1	66.90	2	66.75	66.90	-1.9	7,131	-0.03%
2022/10/11	0	0.00	0	65.80	65.80	0	7,089	0.00%
2022/10/07	1	65.80	0	0.00	65.70	1	6,999	0.01%
2022/10/06	1	65.80	0	0.00	66.00	1	7,059	0.01%
2022/10/05	2	65.80	0	0.00	66.30	2	7,121	0.03%
2022/10/04	7	66.21	0	0.00	65.70	7	7,142	0.10%
2022/10/03	2	66.30	0.4	66.60	66.40	1.6	7,173	0.02%
2022/09/30	0	0.00	1.2	66.92	67.30	-1.2	7,261	-0.02%
2022/09/29	0.1	66.90	0.5	67.10	67.50	-0.4	7,268	-0.01%
2022/09/28	0	0.00	2.1	66.69	66.60	-2.1	7,342	-0.03%
2022/09/26	0	0.00	12	65.59	66.00	-12	7,449	-0.16%
2022/09/22	0	65.20	1	65.00	65.30	-1	7,605	-0.01%
2022/09/20	0.1	65.50	0	0.00	65.50	0.1	7,571	0.00%
2022/09/19	2	64.95	0	0.00	65.20	2	7,569	0.03%
2022/09/16	2.2	65.68	0	0.00	65.70	2.2	7,526	0.03%
2022/09/14	0	67.00	1	67.00	67.00	-1	7,426	-0.01%
2022/09/12	0.1	67.40	0	0.00	67.20	0.1	7,453	0.00%
2022/09/08	0	0.00	2.1	66.80	66.90	-2.1	7,593	-0.03%
2022/09/07	1	66.01	2	66.25	66.50	-1	7,609	-0.01%
2022/09/06	0.1	66.00	1	66.40	66.40	-0.9	7,573	-0.01%
2022/09/01	1	65.20	0	0.00	65.70	1	7,589	0.01%
2022/08/30	0	65.90	0	0.00	65.60	0	7,418	0.00%
2022/08/29	0.4	65.97	3	65.47	66.00	-2.7	7,404	-0.04%
2022/08/26	0	0.00	1.1	66.41	66.40	-1.1	7,385	-0.01%
2022/08/22	0	0.00	6	65.70	66.20	-6	7,799	-0.08%
2022/08/19	2	65.60	0	0.00	65.80	2	7,841	0.03%
2022/08/16	2	65.20	1	65.80	65.80	1	7,865	0.01%
2022/08/15	0.1	66.20	0	0.00	65.70	0.1	7,826	0.00%
2022/08/12	1.5	65.97	0	0.00	65.90	1.5	7,807	0.02%
2022/08/11	0	66.05	2	65.75	66.00	-2	7,807	-0.03%
2022/08/10	1	65.50	0.1	65.90	65.60	0.9	7,804	0.01%
2022/08/09	2.2	65.91	0	0.00	66.20	2.2	7,807	0.03%
2022/08/08	1	65.51	0	0.00	66.00	1	7,924	0.01%
2022/08/05	0	66.09	3	65.93	65.80	-3	7,966	-0.04%
2022/08/04	7.1	64.72	1	64.80	65.10	6.1	8,000	0.08%
2022/08/03	0	68.00	1	68.00	68.50	-1	7,843	-0.01%
2022/08/02	4.3	68.14	1	67.80	67.90	3.3	7,831	0.04%
2022/08/01	0	0.00	1	70.00	70.00	-1	7,621	-0.01%
2022/07/28	1	69.51	0	0.00	69.90	1	7,598	0.01%
2022/07/27	3.1	70.23	0	0.00	70.40	3.1	7,572	0.04%
2022/07/26	0	0.00	5	70.30	70.50	-5	7,602	-0.07%
2022/07/25	0	0.00	3.2	70.00	70.00	-3.2	7,571	-0.04%
2022/07/22	0.4	68.83	3	68.57	69.60	-2.6	7,606	-0.03%
2022/07/21	22	67.28	0	0.00	67.90	22	7,571	0.29%
2022/07/20	66.1	67.83	60	69.92	67.80	6.1	7,569	0.08%
2022/07/19	1	67.00	1	68.10	67.50	0	7,404	0.00%
2022/07/18	7.1	67.77	0	0.00	67.90	7.1	7,377	0.10%
2022/07/15	1	68.50	0	0.00	68.50	1	7,354	0.01%
2022/07/13	0	0.00	0.2	69.31	68.60	-0.2	7,270	0.00%
2022/07/12	0.1	69.10	3	69.40	69.50	-2.9	7,169	-0.04%
2022/07/11	0	69.20	0	0.00	69.30	0	7,242	0.00%
2022/07/08	6.3	68.60	23	68.83	68.80	-16.7	7,205	-0.23%
2022/07/07	1.1	70.38	45.6	70.45	70.60	-44.5	7,101	-0.63%
2022/07/06	1	69.59	7	69.96	69.60	-6.1	6,968	-0.09%
2022/07/05	0	0.00	3.7	68.92	68.70	-3.7	6,825	-0.05%
2022/07/04	0.1	68.20	6	68.48	68.00	-5.9	6,705	-0.09%
2022/07/01	0.5	67.70	5	67.94	67.90	-4.5	6,704	-0.07%
2022/06/30	0	0.00	2.2	67.24	67.00	-2.2	6,677	-0.03%
2022/06/29	0	0.00	1	67.20	66.90	-1	6,618	-0.02%
2022/06/28	0	0.00	3	66.97	67.10	-3	6,691	-0.04%
2022/06/27	0.3	66.94	1	67.40	66.60	-0.7	6,752	-0.01%
2022/06/24	0.1	66.20	0.3	66.10	66.40	-0.2	6,689	0.00%
2022/06/23	0	0.00	4.1	65.51	66.00	-4.1	6,689	-0.06%
2022/06/22	1.1	64.23	5	64.40	64.00	-3.9	6,626	-0.06%
2022/06/21	0	0.00	2	64.45	64.70	-2	6,643	-0.03%
2022/06/20	20	63.20	2.3	63.50	63.00	17.7	6,608	0.27%
2022/06/17	11.2	63.69	0	0.00	63.60	11.2	6,599	0.17%
2022/06/16	5	64.50	3	64.53	64.20	2	6,454	0.03%
2022/06/14	2.1	64.01	0	0.00	64.00	2.1	6,681	0.03%
2022/06/13	5.1	64.02	2	64.35	64.40	3.1	6,876	0.04%
2022/06/10	1	64.50	0	0.00	64.60	1	6,876	0.01%
2022/06/09	0	0.00	2	65.30	64.90	-2	6,951	-0.03%
2022/06/07	1	64.70	0	0.00	64.80	1	7,046	0.01%
2022/06/06	2	64.70	28	64.80	65.20	-26	7,138	-0.36%
2022/06/02	1	64.80	0	0.00	65.10	1	7,365	0.01%
2022/06/01	5.1	65.86	0	0.00	65.60	5.1	7,526	0.07%
2022/05/31	0	0.00	1.1	67.30	67.40	-1.1	7,517	-0.01%
2022/05/30	0	65.70	1	65.70	66.00	-1	7,278	-0.01%
2022/05/27	5	64.80	0	0.00	65.00	5	7,266	0.07%
2022/05/25	0	0.00	1	65.00	64.90	-1	7,504	-0.01%
2022/05/24	2	64.40	0	65.00	64.40	2	7,680	0.03%
2022/05/23	0.1	65.60	1	65.00	65.10	-0.9	7,665	-0.01%
2022/05/20	1	64.80	25	64.92	64.60	-24	7,735	-0.31%
2022/05/19	2.1	64.50	6	64.63	64.50	-3.9	7,741	-0.05%
2022/05/18	5	64.60	0	0.00	65.10	5	7,793	0.06%
2022/05/17	1.6	64.48	0	0.00	64.20	1.6	7,818	0.02%
2022/05/16	34.1	64.72	5	64.50	64.50	29.1	7,781	0.37%
2022/05/13	5	65.20	1	65.40	65.20	4	7,714	0.05%
2022/05/11	1.1	66.39	6	66.55	66.30	-4.9	7,693	-0.06%
2022/05/10	0	0.00	1	66.50	66.90	-1	7,715	-0.01%
2022/05/03	0	68.30	11.1	68.40	68.60	-11.1	7,851	-0.14%
2022/04/29	0	0.00	2	68.30	68.40	-2	7,830	-0.03%
2022/04/28	0	0.00	7	68.40	68.30	-7	7,921	-0.09%
2022/04/27	2	67.75	1	67.80	67.30	1	7,838	0.01%
2022/04/26	1.1	68.55	2	68.10	68.20	-0.9	7,767	-0.01%
2022/04/25	0	0.00	5	67.30	67.60	-5	7,679	-0.07%
2022/04/21	2	67.50	1.2	67.76	67.50	0.8	7,555	0.01%
2022/04/20	0.1	66.90	9	67.26	67.30	-8.9	7,541	-0.12%
2022/04/19	3	67.27	5	67.28	66.80	-2	7,528	-0.03%
2022/04/18	3	67.40	0	0.00	67.00	3	7,526	0.04%
2022/04/15	4	67.65	10	66.89	67.40	-6	7,496	-0.08%
2022/04/13	0	0.00	2.1	66.20	66.00	-2.1	7,373	-0.03%
2022/04/11	0	65.60	0	0.00	65.50	0	7,310	0.00%
2022/04/08	0	0.00	1	65.90	66.00	-1	7,257	-0.01%
2022/04/07	5	65.40	1	66.00	65.50	4	7,232	0.06%
2022/04/06	2	65.10	0	0.00	65.90	2	7,124	0.03%
2022/04/01	0	0.00	1	66.00	66.10	-1	6,991	-0.01%
2022/03/31	11	65.97	0.1	66.20	65.60	10.9	6,917	0.16%
2022/03/30	0	0.00	0.1	65.80	65.70	-0.1	6,778	0.00%
2022/03/29	3	65.40	0	0.00	65.60	3	6,690	0.04%
2022/03/28	5	65.38	1	65.31	65.50	4	6,681	0.06%
2022/03/25	0	0.00	0.5	65.70	65.50	-0.5	6,655	-0.01%
2022/03/23	4	65.68	1	66.20	65.90	3	6,700	0.04%
2022/03/22	2.1	65.51	0	0.00	65.50	2.1	6,658	0.03%
2022/03/21	11.1	65.70	0.2	66.00	65.70	10.9	6,620	0.16%
2022/03/18	0.1	65.70	0	0.00	65.50	0.1	6,581	0.00%
2022/03/17	6.1	65.60	1	65.60	65.50	5.1	6,468	0.08%
2022/03/16	2.1	64.81	3	64.87	65.30	-0.9	6,343	-0.01%
2022/03/15	0.1	65.40	2	65.20	65.30	-1.9	6,154	-0.03%
2022/03/14	8	65.66	0	0.00	65.50	8	6,151	0.13%
2022/03/11	0	0.00	1.2	66.30	66.30	-1.2	6,138	-0.02%
2022/03/10	14.1	65.89	1	65.90	66.00	13.1	6,115	0.21%
2022/03/09	4.2	65.06	0	0.00	65.10	4.2	6,099	0.07%
2022/03/08	9.3	65.35	6	65.57	65.40	3.3	5,980	0.06%
2022/03/07	13.1	66.19	0	0.00	66.20	13.1	5,815	0.23%
2022/03/04	1	67.00	0	0.00	67.20	1	5,955	0.02%
2022/03/02	0	0.00	1	68.00	68.00	-1	5,928	-0.02%
2022/02/24	11.6	66.99	2	67.00	66.80	9.6	5,636	0.17%
2022/02/22	2	67.50	1	67.80	67.60	1	5,424	0.02%
2022/02/21	0	0.00	1.7	68.30	68.50	-1.7	5,372	-0.03%
2022/02/18	2.8	67.86	0	0.00	67.60	2.8	5,480	0.05%
2022/02/17	1	68.20	1	68.80	68.50	0	5,526	0.00%
2022/02/14	1	67.80	1	68.00	68.10	0	5,699	0.00%
2022/02/11	6.3	68.21	0	0.00	68.80	6.3	5,671	0.11%
2022/02/10	0	0.00	2.2	68.55	68.80	-2.2	5,741	-0.04%
2022/02/09	1.1	67.56	2	68.15	68.40	-0.9	5,718	-0.02%
2022/02/07	2.3	66.53	20	66.95	67.00	-17.8	5,693	-0.31%
2022/01/25	1	67.00	30	67.00	67.60	-29	5,542	-0.52%
2022/01/24	0	0.00	31	68.10	68.10	-31	5,485	-0.57%
2022/01/21	9	67.32	93	67.30	67.80	-84	5,560	-1.51%
2022/01/20	2	68.40	0	0.00	68.30	2	5,463	0.04%
2022/01/19	6	68.40	0.2	68.50	68.30	5.8	5,548	0.10%
2022/01/18	0	0.00	0.5	68.70	68.30	-0.5	5,624	-0.01%
2022/01/17	2	68.50	0	0.00	68.80	2	5,618	0.04%
2022/01/14	1	69.00	0	0.00	69.30	1	5,624	0.02%
2022/01/13	0.4	69.35	1	69.50	69.80	-0.6	5,674	-0.01%
2022/01/12	0	0.00	2	69.00	69.30	-2	5,694	-0.04%
2022/01/10	0.1	68.20	0	0.00	68.70	0.1	5,641	0.00%
2022/01/07	12	68.25	0	0.00	68.00	12	5,689	0.21%
2022/01/06	7.2	68.37	0	0.00	68.40	7.2	5,679	0.13%
2022/01/05	1	68.20	2.5	68.72	68.90	-1.5	5,679	-0.03%
2021/12/30	0.5	68.70	0	0.00	68.60	0.5	5,812	0.01%
2021/12/29	0	0.00	5	69.12	69.40	-5	5,882	-0.08%
2021/12/28	12	68.35	1.2	68.76	68.70	10.8	5,913	0.18%
2021/12/24	5	68.40	1	68.50	68.50	4	6,049	0.07%
2021/12/23	0	0.00	1	68.20	68.30	-1	6,128	-0.02%
2021/12/21	0	67.90	1	68.20	67.90	-1	6,249	-0.02%
2021/12/20	0	0.00	1	67.60	67.60	-1	6,251	-0.02%
2021/12/17	2	68.20	0	0.00	67.90	2	6,191	0.03%
2021/12/16	7	68.29	0	0.00	68.50	7	6,105	0.11%
2021/12/15	1	68.20	0	0.00	68.40	1	6,196	0.02%
2021/12/14	0	0.00	52	68.32	68.80	-52	6,332	-0.82%
2021/12/13	1	68.20	0	0.00	68.40	1	6,442	0.02%
2021/12/10	0	0.00	3	68.80	68.90	-3	6,422	-0.05%
2021/12/08	0	0.00	2	68.60	68.40	-2	6,423	-0.03%
2021/12/07	0	0.00	2.5	68.00	68.50	-2.5	6,410	-0.04%
2021/12/06	1	67.40	0	0.00	67.30	1	6,543	0.02%
2021/12/03	0.2	67.80	6	68.00	67.50	-5.8	6,590	-0.09%
2021/12/02	2	67.40	0	0.00	67.70	2	6,589	0.03%
2021/11/30	5.3	67.00	0	0.00	65.40	5.3	6,526	0.08%
2021/11/26	11.1	67.31	1	67.40	67.40	10.1	6,269	0.16%
2021/11/25	0	0.00	1	68.20	68.10	-1	6,336	-0.02%
2021/11/24	0.4	67.80	1	67.80	67.50	-0.6	6,375	-0.01%
2021/11/23	3.2	67.25	2	67.15	67.10	1.2	6,426	0.02%
2021/11/22	2	67.85	0	0.00	67.50	2	6,473	0.03%
2021/11/19	1	68.20	1	68.20	68.20	0	6,509	0.00%
2021/11/18	6	68.42	2	68.70	68.50	4	6,472	0.06%
2021/11/17	0	0.00	6	68.10	68.40	-6	6,462	-0.09%
2021/11/16	1	68.50	1	68.60	68.60	0	6,434	0.00%
2021/11/15	4.1	67.90	1	67.80	68.00	3.1	6,471	0.05%
2021/11/12	0	0.00	1	67.30	67.30	-1	6,413	-0.02%
2021/11/11	0.2	67.30	0	0.00	67.20	0.2	6,430	0.00%
2021/11/10	0	0.00	10	67.10	67.30	-10	6,517	-0.15%
2021/11/09	101	66.90	6	67.18	67.30	95	6,775	1.40%	大買/
2021/11/08	0	0.00	1	67.20	67.40	-1	6,728	-0.01%
2021/11/04	53	67.20	0	0.00	66.80	53	6,704	0.79%
2021/11/03	68	67.28	1	67.80	67.50	67	6,746	0.99%
2021/11/02	0	0.00	2	67.35	67.40	-2	6,752	-0.03%
2021/11/01	0.5	67.10	0	0.00	66.90	0.5	6,740	0.01%
2021/10/29	8	66.80	0	0.00	66.60	8	6,809	0.12%
2021/10/28	1	66.80	0	0.00	67.20	1	6,737	0.01%
2021/10/27	13.1	66.72	0	0.00	67.20	13.1	6,869	0.19%
2021/10/26	2	67.05	0	0.00	67.30	2	6,783	0.03%
2021/10/25	6	67.17	1	67.00	67.10	5	6,736	0.07%
2021/10/22	1	66.80	0	0.00	67.30	1	6,808	0.01%
2021/10/21	3	67.23	1	67.20	67.00	2	6,790	0.03%
2021/10/20	2	67.60	0	0.00	67.40	2	6,731	0.03%
2021/10/18	0	0.00	1.2	68.24	68.10	-1.2	6,709	-0.02%
2021/10/15	8	67.70	1	67.61	68.10	7	6,711	0.10%
2021/10/14	0	0.00	2	68.05	67.70	-2	6,653	-0.03%
2021/10/13	2	67.05	0	0.00	67.20	2	6,675	0.03%
2021/10/12	2.2	67.15	1	67.80	67.20	1.2	6,669	0.02%
2021/10/07	1	68.00	2	68.30	68.00	-1	6,620	-0.02%
2021/10/06	0.1	67.30	1	67.50	67.30	-0.9	6,617	-0.01%
2021/10/05	1.2	66.80	1	66.70	66.70	0.2	6,569	0.00%
2021/10/04	0	67.40	1.1	67.70	67.50	-1	6,567	-0.02%
2021/10/01	2	67.10	0	0.00	67.10	2	6,592	0.03%
2021/09/30	0.1	68.80	0	0.00	68.30	0.1	6,467	0.00%
2021/09/29	2	68.15	0	0.00	68.60	2	6,413	0.03%
2021/09/28	1	68.80	0	0.00	68.70	1	6,357	0.02%
2021/09/27	0.5	69.50	0	0.00	69.50	0.5	6,328	0.01%
2021/09/24	1	69.00	0	0.00	69.10	1	6,295	0.02%
2021/09/23	1.5	68.70	0	0.00	68.80	1.5	6,300	0.02%
2021/09/22	0	68.50	0	0.00	68.50	0	6,259	0.00%
2021/09/17	0	0.00	2	70.00	69.60	-2	6,118	-0.03%
2021/09/16	1	69.00	0	0.00	69.10	1	5,969	0.02%
2021/09/13	0	0.00	1	69.00	69.10	-1	5,822	-0.02%
2021/09/10	0	0.00	3.1	67.64	68.40	-3.1	5,833	-0.05%
2021/09/09	3.6	67.29	0	0.00	67.20	3.6	5,955	0.06%
2021/09/08	1	70.60	133	70.90	70.90	-132	5,791	-2.28%	大賣/鉅額交易
2021/09/07	1.1	71.00	0	0.00	70.70	1.1	5,741	0.02%
2021/09/02	0	0.00	1	72.50	71.60	-1	5,683	-0.02%
2021/08/31	0	0.00	1	72.30	72.30	-1	5,594	-0.02%
2021/08/30	0	71.60	3	71.00	71.60	-3	5,508	-0.05%
2021/08/27	0	0.00	3	70.77	70.50	-3	5,475	-0.05%
2021/08/26	1	70.59	0	0.00	69.80	1	5,375	0.02%
2021/08/24	0	0.00	1	70.40	70.50	-1	5,270	-0.02%
2021/08/23	0	0.00	1	69.80	69.50	-1	5,336	-0.02%
2021/08/20	4	69.08	2	69.85	68.90	2	5,385	0.04%
2021/08/19	2	69.16	1	69.80	69.10	1	5,538	0.02%
2021/08/18	2	69.60	0.2	69.90	70.10	1.9	5,432	0.03%
2021/08/16	3	69.57	3	69.83	70.10	0	5,358	0.00%
2021/08/13	15	70.31	0	0.00	69.80	15	5,275	0.28%
2021/08/12	2	72.65	0	0.00	73.00	2	5,057	0.04%
2021/08/11	0	74.20	1	74.10	74.40	-1	5,016	-0.02%
2021/08/10	0	74.70	0	0.00	75.00	0	5,056	0.00%
2021/08/09	1	73.13	3	74.43	74.60	-2	5,313	-0.04%
2021/08/06	4	74.60	12	74.91	75.20	-8	5,353	-0.15%
2021/08/05	6	75.27	0	0.00	75.30	6	5,483	0.11%
2021/08/04	0	75.20	5.2	75.45	75.50	-5.2	5,708	-0.09%
2021/08/03	0.2	74.43	7	74.64	75.00	-6.8	5,663	-0.12%
2021/08/02	8	74.41	7.2	74.29	74.70	0.8	5,658	0.01%
2021/07/30	0	73.20	0.1	73.30	73.20	-0.1	5,527	0.00%
2021/07/29	1	73.49	3	73.33	73.50	-2	5,585	-0.04%
2021/07/28	3	72.50	2	73.30	72.60	1	5,605	0.02%
2021/07/27	0	73.00	0	0.00	73.30	0	5,713	0.00%
2021/07/26	1	72.50	0	0.00	72.50	1	5,773	0.02%
2021/07/23	0	73.20	0	0.00	73.20	0	5,893	0.00%
2021/07/22	0	73.10	1	73.40	73.50	-1	5,980	-0.02%
2021/07/21	1	72.30	2	72.70	72.70	-1	5,997	-0.02%
2021/07/20	1	72.70	1	72.50	72.50	0	6,104	0.00%
2021/07/19	6	72.52	1	73.20	73.20	5	6,196	0.08%
2021/07/16	5.6	73.19	0	0.00	73.10	5.6	6,362	0.09%
2021/07/15	3.1	73.00	0	0.00	73.40	3.1	6,425	0.05%
2021/07/14	2	73.00	0	0.00	73.20	2	6,565	0.03%
2021/07/13	0	73.60	2	73.70	73.90	-2	6,631	-0.03%
2021/07/12	2	73.15	8.2	73.24	72.90	-6.1	6,622	-0.09%
2021/07/09	4	72.93	1	73.70	73.80	3	6,620	0.05%
2021/07/08	0	73.80	1	74.00	74.10	-1	6,617	-0.01%
2021/07/07	4	73.30	0	0.00	73.90	4	6,712	0.06%
2021/07/06	0.1	73.66	1	73.80	73.80	-0.9	6,756	-0.01%
2021/07/05	0	73.50	1	73.80	73.90	-1	6,823	-0.01%
2021/07/02	1	72.61	1	73.50	73.40	0	6,825	0.00%
2021/07/01	5	72.92	3	72.97	72.70	2	6,866	0.03%
2021/06/30	0	0.00	2	73.40	73.20	-2	6,920	-0.03%
2021/06/29	0	73.10	0	0.00	73.50	0	6,939	0.00%
2021/06/28	0	73.50	2.5	73.42	73.80	-2.5	7,101	-0.04%
2021/06/25	0	73.30	0	0.00	73.50	0	7,286	0.00%
2021/06/24	0	73.20	0	0.00	73.40	0	7,376	0.00%
2021/06/23	1	73.00	2	73.35	73.30	-1	7,615	-0.01%
2021/06/22	0	72.50	1	72.90	72.50	-1	7,681	-0.01%
2021/06/21	9	72.48	0	0.00	72.60	9	7,693	0.12%
2021/06/18	2	72.66	1.2	73.64	73.70	0.8	7,677	0.01%
2021/06/17	6.1	72.79	1	73.30	73.20	5.1	7,526	0.07%
2021/06/16	0.1	73.60	2	74.05	74.10	-1.9	7,783	-0.02%
2021/06/15	1	73.21	2	73.65	73.60	-1	7,846	-0.01%
2021/06/11	0	73.60	2	73.90	73.60	-2	7,903	-0.03%
2021/06/10	2	72.80	1	73.50	73.10	1	7,950	0.01%
2021/06/09	2.1	72.81	3	73.33	73.30	-0.9	7,987	-0.01%
2021/06/08	0	73.30	0	0.00	73.40	0	8,022	0.00%
2021/06/07	6	72.97	0	0.00	73.00	6	8,137	0.07%
2021/06/04	1	73.20	2	73.80	73.60	-1	8,194	-0.01%
2021/06/03	0.1	74.00	0	0.00	74.10	0.1	8,359	0.00%
2021/06/02	0	74.30	5	74.48	74.50	-5	8,406	-0.06%
2021/06/01	0	74.00	3	74.00	74.10	-3	8,448	-0.04%
2021/05/31	1	72.91	2	73.55	73.60	-1	8,562	-0.01%
2021/05/28	0.1	72.92	4	72.95	72.80	-3.9	8,609	-0.05%
2021/05/27	2	72.00	0	0.00	72.00	2	8,652	0.02%
2021/05/26	3.1	72.64	0	0.00	72.80	3.1	8,680	0.04%
2021/05/25	1	73.20	0	0.00	73.20	1	8,690	0.01%
2021/05/24	3	73.97	3	73.90	73.60	0	8,718	0.00%
2021/05/21	2	75.00	1	75.80	75.00	1	8,761	0.01%
2021/05/20	0	74.30	13	74.28	74.50	-13	8,719	-0.15%
2021/05/19	1	73.00	1	73.80	73.40	0	8,727	0.00%
2021/05/18	2	73.41	4	73.48	74.00	-2	8,830	-0.02%
2021/05/17	16	74.02	29	74.98	72.60	-13	8,957	-0.15%
2021/05/14	7	72.13	9	73.76	74.20	-2	8,809	-0.02%
2021/05/13	6	72.97	7	73.40	72.70	-1	8,802	-0.01%
2021/05/12	5	73.26	7	72.30	72.60	-2	8,677	-0.02%
2021/05/11	3	74.30	2	74.70	74.70	1	8,607	0.01%
2021/05/10	0	0.00	1	75.20	75.20	-1	8,721	-0.01%
2021/05/06	3	72.50	6.1	73.93	74.70	-3.1	9,174	-0.03%
2021/05/05	2	73.55	3.3	73.00	73.00	-1.3	9,193	-0.01%
2021/05/04	4	74.25	2	75.30	74.10	2	9,218	0.02%
2021/05/03	3.3	74.19	5.3	74.94	74.50	-2	9,135	-0.02%
2021/04/29	2	75.40	2	76.05	75.10	0	9,349	0.00%
2021/04/28	4	75.45	5	75.58	75.80	-1	9,344	-0.01%
2021/04/27	1	74.70	3	75.00	75.20	-2	9,587	-0.02%
2021/04/26	2	74.70	1	75.10	75.50	1	9,615	0.01%
2021/04/23	1	75.20	1	76.50	75.60	0	9,625	0.00%
2021/04/22	1.1	75.98	15.9	75.65	76.00	-14.8	9,633	-0.15%
2021/04/21	12.3	75.08	2	74.85	74.70	10.3	9,589	0.11%
2021/04/20	11	75.54	16.3	75.49	75.80	-5.3	9,632	-0.05%
2021/04/19	1	73.30	12	74.52	74.70	-11	9,548	-0.12%
2021/04/16	0	73.00	0.6	73.00	73.20	-0.6	9,565	-0.01%
2021/04/15	10	72.95	0	0.00	73.10	10	9,749	0.10%
2021/04/14	4	72.30	28.6	72.55	73.00	-24.6	9,781	-0.25%
2021/04/13	0	0.00	21.1	73.07	72.70	-21.1	9,902	-0.21%
2021/04/12	2	72.50	0	0.00	72.50	2	9,875	0.02%
2021/04/09	2	72.70	0	0.00	72.80	2	9,934	0.02%
2021/04/08	0	0.00	0.1	72.80	73.00	-0.1	9,926	0.00%
2021/04/07	0	0.00	1.4	72.85	73.00	-1.4	9,992	-0.01%
2021/04/06	7.1	72.77	4	73.08	72.90	3.1	9,962	0.03%
2021/04/01	1	72.50	3	72.40	72.50	-2	9,933	-0.02%
2021/03/31	1	72.70	16	72.78	73.00	-15	9,912	-0.15%
2021/03/30	2.2	71.92	15	72.07	73.00	-12.9	9,750	-0.13%
2021/03/29	37	71.37	11	71.62	71.70	26	9,605	0.27%
2021/03/26	20.2	71.47	17	70.93	71.20	3.2	9,563	0.03%
2021/03/25	0	0.00	5	69.62	69.70	-5	9,432	-0.05%
2021/03/24	3	68.63	0	0.00	68.50	3	9,498	0.03%
2021/03/23	0	0.00	6	68.90	68.90	-6	9,632	-0.06%
2021/03/22	2	68.80	0	0.00	69.00	2	9,765	0.02%
2021/03/19	19	68.84	0	68.90	68.50	19	9,888	0.19%
2021/03/18	0	0.00	1	70.20	70.10	-1	9,676	-0.01%
2021/03/17	10	69.19	0	0.00	69.40	10	9,681	0.10%
2021/03/16	13	69.48	0	0.00	69.30	13	9,662	0.13%
2021/03/15	1	69.20	1	69.80	69.70	0	9,652	0.00%
2021/03/12	9	69.70	1	69.70	70.00	8	9,657	0.08%
2021/03/11	9	70.20	0.1	70.50	69.80	8.9	9,712	0.09%
2021/03/10	2	70.30	2	70.30	70.20	0	9,684	0.00%
2021/03/09	2	69.30	1	69.40	70.10	1	9,700	0.01%
2021/03/08	0.1	68.90	0.2	69.00	68.80	-0.2	9,663	0.00%
2021/03/05	1	68.40	3	68.83	68.40	-2	9,739	-0.02%
2021/03/04	11	68.70	1	68.80	68.50	10	10,094	0.10%
2021/03/03	0	0.00	2.1	69.00	69.10	-2.1	10,103	-0.02%
2021/03/02	1.2	68.24	3	68.57	68.00	-1.8	10,028	-0.02%
2021/02/26	15.1	68.59	2	68.30	67.20	13.1	9,946	0.13%
2021/02/25	0	69.50	2.7	69.63	69.90	-2.7	9,688	-0.03%
2021/02/24	9	69.10	10	69.10	69.10	-1	9,663	-0.01%
2021/02/23	0	0.00	7	69.21	69.00	-7	9,618	-0.07%
2021/02/22	9	68.60	0	0.00	68.50	9	9,592	0.09%
2021/02/18	1	68.70	2	69.10	68.70	-1	9,689	-0.01%
2021/02/17	10	68.20	6.3	68.70	68.80	3.8	9,677	0.04%
2021/02/05	1	68.60	0	0.00	68.70	1	9,668	0.01%
2021/02/03	2	68.20	1	68.10	68.10	1	9,913	0.01%
2021/02/02	1	67.00	1.1	68.00	67.60	-0.1	10,012	0.00%
2021/02/01	0	0.00	1	68.60	68.00	-1	9,911	-0.01%
2021/01/29	0	0.00	5	68.28	68.00	-5	9,761	-0.05%
2021/01/28	0	0.00	16	67.52	67.90	-16	9,527	-0.17%
2021/01/27	1	67.20	1	67.20	67.20	0	9,321	0.00%
2021/01/26	0	0.00	4	66.88	67.00	-4	9,260	-0.04%
2021/01/25	0	0.00	4	66.75	66.70	-4	9,205	-0.04%
2021/01/22	6	66.55	14	67.24	66.70	-8	9,262	-0.09%
2021/01/21	0	0.00	6	66.22	66.10	-6	9,059	-0.07%
2021/01/20	17.3	65.18	1.5	64.66	64.30	15.8	9,015	0.17%
2021/01/19	3	67.00	0.3	67.28	67.10	2.7	8,802	0.03%
2021/01/18	0	0.00	6	67.00	67.40	-6	8,739	-0.07%
2021/01/15	1	66.60	10	66.10	66.00	-9	8,642	-0.10%
2021/01/14	5	66.52	3	67.20	66.80	2	8,593	0.02%
2021/01/13	15	66.59	1	66.70	67.00	14	8,465	0.17%
2021/01/12	6	66.72	12	66.73	67.00	-6	8,358	-0.07%
2021/01/11	4	67.15	5	67.44	67.30	-1	8,318	-0.01%
2021/01/08	12	66.22	2	67.50	67.70	10	8,270	0.12%
2021/01/07	0	0.00	1	66.60	66.60	-1	8,136	-0.01%
2021/01/06	10	66.73	0	0.00	66.10	10	8,144	0.12%
2021/01/05	2.5	67.10	0	0.00	67.00	2.5	7,996	0.03%
2021/01/04	4.1	67.63	8	67.66	67.60	-4	7,998	-0.05%
2020/12/31	0	0.00	5.1	67.66	67.50	-5.1	7,997	-0.06%
2020/12/30	0	0.00	11	67.62	67.80	-11	8,079	-0.14%
2020/12/29	0	0.00	3	67.07	66.90	-3	8,043	-0.04%
2020/12/28	0	0.00	2	66.85	66.90	-2	8,122	-0.02%
2020/12/25	4.2	66.22	1	66.80	66.30	3.2	8,198	0.04%
2020/12/24	1	66.00	1	66.00	66.00	0	8,211	0.00%
2020/12/23	0.6	66.00	30	65.86	65.90	-29.4	8,271	-0.36%
2020/12/22	2	66.15	1	66.30	66.10	1	8,363	0.01%
2020/12/21	0	0.00	2	66.40	66.80	-2	8,541	-0.02%
2020/12/18	18	66.88	2.3	66.86	66.50	15.7	8,509	0.18%
2020/12/17	5	67.02	19	66.47	67.00	-14	8,454	-0.17%
2020/12/16	3	65.13	4	65.63	65.70	-1	8,406	-0.01%
2020/12/15	15	64.73	1	65.00	65.00	14	8,485	0.16%
2020/12/14	12	65.12	2	65.20	65.00	10	8,596	0.12%
2020/12/11	3	65.17	1	65.30	65.10	2	8,557	0.02%
2020/12/10	2.1	65.65	1	65.80	65.50	1.1	8,523	0.01%
2020/12/09	2.3	65.41	2	65.40	65.40	0.3	8,525	0.00%
2020/12/08	2	65.40	0	0.00	65.40	2	8,504	0.02%
2020/12/07	5	65.44	0	0.00	65.60	5	8,467	0.06%
2020/12/04	0	0.00	3	66.43	66.30	-3	8,452	-0.04%
2020/12/03	4	65.53	7	65.49	65.70	-3	8,493	-0.04%
2020/12/02	8	65.59	0	0.00	65.30	8	8,483	0.09%
2020/12/01	2	65.80	8.6	65.76	66.10	-6.6	8,681	-0.08%
2020/11/30	12.1	65.89	0	0.00	65.00	12.1	8,899	0.14%
2020/11/27	6	66.35	0	0.00	66.30	6	8,648	0.07%
2020/11/26	5.4	66.76	0	0.00	67.00	5.4	8,681	0.06%
2020/11/25	2	67.20	0	0.00	67.00	2	8,828	0.02%
2020/11/24	2	67.70	0	0.00	67.60	2	8,856	0.02%
2020/11/23	1	68.20	1	68.50	68.50	0	8,835	0.00%
2020/11/20	1	68.10	0	0.00	68.10	1	8,860	0.01%
2020/11/19	0	0.00	1	68.80	68.40	-1	8,891	-0.01%
2020/11/18	2.1	67.96	1	68.30	68.30	1.1	8,864	0.01%
2020/11/17	1	67.50	39	67.72	67.90	-38	8,807	-0.43%
2020/11/16	2	67.85	11.2	68.54	68.00	-9.2	8,851	-0.10%
2020/11/13	0	0.00	16	68.01	68.40	-16	8,821	-0.18%
2020/11/12	1.3	67.54	31	67.15	67.50	-29.7	8,679	-0.34%
2020/11/11	23	64.89	9.8	64.89	65.10	13.2	8,388	0.16%
2020/11/10	30	63.93	24.7	64.20	64.30	5.3	8,345	0.06%
2020/11/09	1	63.20	4	63.15	63.30	-3	8,273	-0.04%
2020/11/06	3	62.47	1	62.50	62.80	2	8,318	0.02%
2020/11/05	0.2	62.80	2	62.80	62.60	-1.8	8,382	-0.02%
2020/11/03	0.3	62.10	3.5	61.97	62.30	-3.2	8,500	-0.04%
2020/11/02	2	61.30	1	61.20	61.20	1	8,583	0.01%
2020/10/30	2.3	61.00	0	0.00	61.30	2.3	8,674	0.03%
2020/10/29	5.3	61.33	0	0.00	61.20	5.3	8,607	0.06%
2020/10/28	2.3	61.78	2	61.90	61.70	0.3	8,650	0.00%
2020/10/27	6	62.00	0	0.00	61.90	6	8,658	0.07%
2020/10/26	3	62.57	1	62.50	62.60	2	8,600	0.02%
2020/10/23	1	62.90	0	0.00	62.60	1	8,677	0.01%
2020/10/22	11	62.41	1	63.00	63.00	10	8,747	0.11%
2020/10/21	23	62.50	0	0.00	62.00	23	8,739	0.26%
2020/10/16	3	62.57	0	0.00	62.10	3	8,902	0.03%
2020/10/15	0	0.00	4	62.80	62.50	-4	8,856	-0.05%
2020/10/13	1	62.80	0	0.00	62.80	1	8,708	0.01%
2020/10/12	1	63.30	0	0.00	63.10	1	8,710	0.01%
2020/10/08	2	62.40	3	63.00	63.10	-1	8,693	-0.01%
2020/10/07	4	62.53	0	0.00	62.40	4	8,669	0.05%
2020/10/06	1	63.20	6	63.27	63.40	-5	8,614	-0.06%
2020/10/05	4	62.78	0	0.00	62.60	4	8,635	0.05%
2020/09/30	2	62.90	1	63.50	62.50	1	8,625	0.01%
2020/09/29	2.1	63.23	1	63.30	62.50	1.1	8,604	0.01%
2020/09/28	0	0.00	3	63.07	62.80	-3	8,738	-0.03%
2020/09/25	7	61.96	1	62.00	61.80	6	8,774	0.07%
2020/09/24	8.6	62.31	1	62.20	61.70	7.6	8,735	0.09%
2020/09/23	7	63.63	0	0.00	64.00	7	8,593	0.08%
2020/09/22	2	64.20	2	63.70	64.00	0	8,627	0.00%
2020/09/21	7	64.16	0	0.00	64.00	7	8,659	0.08%
2020/09/18	8	64.75	1	64.90	64.50	7	8,646	0.08%
2020/09/17	23	64.66	1	65.20	64.50	22	8,541	0.26%
2020/09/16	1	65.80	14	66.31	66.40	-13	8,373	-0.16%
2020/09/15	3	66.33	0	0.00	66.00	3	8,437	0.04%
2020/09/14	0	0.00	3	66.73	66.80	-3	8,646	-0.03%
2020/09/11	3	65.80	1	65.90	66.00	2	8,676	0.02%
2020/09/10	1	65.60	1	65.90	66.00	0	8,722	0.00%
2020/09/09	12	64.97	3	65.40	65.30	9	8,841	0.10%
2020/09/08	5	65.60	8	65.55	66.00	-3	8,912	-0.03%
2020/09/07	11	64.63	0	0.00	64.90	11	8,905	0.12%
2020/09/04	13.1	63.79	0	0.00	63.60	13.1	8,897	0.15%
2020/09/03	17	64.51	8	65.11	64.60	9	8,645	0.10%
2020/09/02	11	65.11	0	0.00	65.20	11	8,410	0.13%
2020/09/01	1	66.10	0	0.00	66.20	1	8,313	0.01%
2020/08/31	9	66.82	2	66.60	66.60	7	8,204	0.09%
2020/08/28	4	66.98	0	0.00	67.00	4	8,120	0.05%
2020/08/26	15	67.09	0	0.00	67.30	15	8,161	0.18%
2020/08/25	1	67.20	1	67.80	67.40	0	8,156	0.00%
2020/08/24	4	67.00	0	0.00	67.00	4	8,284	0.05%
2020/08/21	4	67.30	1.7	67.71	67.10	2.3	8,330	0.03%
2020/08/20	9	67.40	5.1	67.55	67.10	3.9	8,304	0.05%
2020/08/19	6	68.60	0	0.00	68.40	6	8,224	0.07%
2020/08/18	8	68.90	0	0.00	68.70	8	8,176	0.10%
2020/08/17	1	69.10	4	68.95	69.20	-3	8,262	-0.04%
2020/08/14	9	68.33	1	68.30	68.30	8	8,311	0.10%
2020/08/13	5.1	68.36	0	0.00	68.30	5.1	8,309	0.06%
2020/08/12	6	67.98	0	0.00	67.80	6	8,354	0.07%
2020/08/11	5	68.96	2	69.00	68.60	3	8,279	0.04%
2020/08/10	4	68.80	0	0.00	69.00	4	8,300	0.05%
2020/08/07	4	69.15	20	69.00	69.10	-16	8,292	-0.19%
2020/08/06	4	69.23	10	69.50	69.50	-6	8,242	-0.07%
2020/08/05	1	70.20	0	0.00	70.70	1	8,238	0.01%
2020/08/04	14	70.43	1	70.30	70.20	13	8,150	0.16%
2020/08/03	6	70.33	2	71.10	70.00	4	8,148	0.05%
2020/07/31	22	71.84	0	0.00	71.50	22	8,083	0.27%
2020/07/30	0	0.00	2	71.70	72.00	-2	8,117	-0.02%
2020/07/28	3	70.77	0	0.00	70.60	3	8,146	0.04%
2020/07/27	1	71.20	4	71.93	71.30	-3	8,170	-0.04%
2020/07/24	4	71.35	0	0.00	71.30	4	8,262	0.05%
2020/07/23	3.1	72.01	0	0.00	72.00	3.1	8,232	0.04%
2020/07/22	2	72.15	0	0.00	72.10	2	8,244	0.02%
2020/07/21	1.1	72.21	1	72.80	72.10	0.1	8,389	0.00%
2020/07/20	1	72.20	0	0.00	72.60	1	8,447	0.01%
2020/07/17	2	72.95	1	73.80	72.50	1	8,556	0.01%
2020/07/16	1	72.70	6	73.12	73.00	-5	8,731	-0.06%
2020/07/15	1	72.60	3	73.40	73.00	-2	8,820	-0.02%
2020/07/14	1	73.10	1	73.20	72.90	0	8,915	0.00%
2020/07/13	0	0.00	2	73.90	73.60	-2	8,942	-0.02%
2020/07/10	2	73.25	1	73.50	73.60	1	9,032	0.01%
2020/07/09	1	72.80	4	73.63	73.50	-3	9,072	-0.03%
2020/07/08	1	72.80	1.1	73.48	73.30	-0.1	9,006	0.00%
2020/07/07	1	73.80	4	73.45	73.20	-3	8,939	-0.03%
2020/07/06	0	0.00	1	73.40	73.80	-1	8,833	-0.01%
2020/07/03	5	73.00	14	72.87	73.20	-9	8,856	-0.10%
2020/07/02	3	71.73	3	72.17	72.40	0	8,947	0.00%
2020/07/01	12	71.48	0	0.00	71.20	12	9,089	0.13%
2020/06/30	2	71.40	1	72.00	71.30	1	9,120	0.01%
2020/06/29	2	71.10	1	71.80	71.80	1	9,167	0.01%
2020/06/24	2.1	71.70	10	71.40	71.40	-7.9	9,191	-0.09%
2020/06/23	0	0.00	1	71.80	72.10	-1	9,234	-0.01%
2020/06/22	14	71.06	0	0.00	71.00	14	9,315	0.15%
2020/06/19	6	71.83	0	0.00	71.20	6	9,341	0.06%
2020/06/17	5	72.52	0	0.00	72.50	5	9,341	0.05%
2020/06/16	0	0.00	14	72.97	73.30	-14	9,625	-0.15%
2020/06/15	6	71.37	0	0.00	70.60	6	9,749	0.06%
2020/06/12	2	72.40	0	0.00	72.00	2	9,839	0.02%
2020/06/11	1	73.20	0	0.00	73.00	1	10,050	0.01%
2020/06/09	1	73.00	2	73.60	73.90	-1	10,540	-0.01%
2020/06/05	3	73.93	1	74.00	73.90	2	10,796	0.02%
2020/06/04	1	73.60	2	74.35	74.60	-1	10,928	-0.01%
2020/06/03	3.1	74.13	6	74.53	74.30	-2.9	11,035	-0.03%
2020/06/02	0	0.00	4	73.50	73.50	-4	11,028	-0.04%
2020/06/01	0	0.00	1	73.50	73.40	-1	11,082	-0.01%
2020/05/29	1	71.80	2	72.65	72.80	-1	11,097	-0.01%
2020/05/28	3	71.93	0	0.00	71.50	3	11,018	0.03%
2020/05/27	2.5	72.22	3	72.30	72.40	-0.5	11,182	0.00%
2020/05/26	0	0.00	2	72.65	72.30	-2	11,279	-0.02%
2020/05/25	1	71.20	0	0.00	71.80	1	11,292	0.01%
2020/05/22	3	72.10	2.3	73.03	71.90	0.7	11,320	0.01%
2020/05/21	0	0.00	4	72.15	72.30	-4	11,274	-0.04%
2020/05/20	0	0.00	1.8	71.20	71.30	-1.8	11,200	-0.02%
2020/05/19	2	70.20	3	71.03	70.20	-1	11,208	-0.01%
2020/05/18	0	0.00	2	69.45	69.80	-2	11,149	-0.02%
2020/05/15	1	69.20	0	0.00	69.10	1	11,149	0.01%
2020/05/14	2	69.65	1	70.00	70.00	1	11,042	0.01%
2020/05/13	1	70.00	1	70.40	70.40	0	10,999	0.00%
2020/05/12	3	69.70	1	69.60	69.40	2	11,011	0.02%
2020/05/11	9	71.11	0	0.00	71.00	9	10,965	0.08%
2020/05/08	0	0.00	2	70.75	70.90	-2	10,991	-0.02%
2020/05/07	0	0.00	0.1	70.40	70.10	-0.1	10,980	0.00%
2020/05/06	4	69.30	2	70.40	69.70	2	10,975	0.02%
2020/05/05	0	0.00	4	69.85	70.00	-4	10,893	-0.04%
2020/05/04	2	68.25	0	0.00	68.30	2	10,897	0.02%
2020/04/30	0	0.00	3	69.87	69.50	-3	10,870	-0.03%
2020/04/29	0	0.00	21	69.53	69.00	-21	10,833	-0.19%
2020/04/28	0	0.00	1	68.40	68.30	-1	10,846	-0.01%
2020/04/27	0	0.00	2	68.00	67.70	-2	11,077	-0.02%
2020/04/24	15	66.85	0	0.00	66.60	15	11,017	0.14%
2020/04/22	0	0.00	6	66.80	67.10	-6	10,927	-0.05%
2020/04/21	7	66.56	1	66.00	66.00	6	10,883	0.06%
2020/04/20	7	67.74	0	0.00	67.80	7	10,768	0.07%
2020/04/17	1	68.30	1	68.80	67.80	0	10,666	0.00%
2020/04/16	1.9	67.84	0	0.00	67.50	1.9	10,510	0.02%
2020/04/15	6	68.13	0	0.00	68.00	6	10,437	0.06%
2020/04/14	3	68.50	2	69.20	68.10	1	10,296	0.01%
2020/04/13	2	68.30	0	0.00	68.10	2	10,232	0.02%
2020/04/10	0	0.00	0.1	69.90	69.00	-0.1	10,256	0.00%
2020/04/09	2	69.25	2	69.80	69.60	0	10,264	0.00%
2020/04/08	1	70.20	8	70.58	70.20	-7	10,237	-0.07%
2020/04/07	7	69.41	2	70.30	69.00	5	10,132	0.05%
2020/04/06	1	67.20	11	68.08	69.00	-10	10,009	-0.10%
2020/04/01	11	66.50	11	66.25	65.10	0	9,790	0.00%
2020/03/31	1	65.20	4	65.58	65.60	-3	9,659	-0.03%
2020/03/30	3	62.93	4	64.00	63.80	-1	9,466	-0.01%
2020/03/27	9	65.33	2	65.95	64.10	7	9,339	0.07%
2020/03/26	1	66.80	27	66.63	65.80	-26	9,225	-0.28%
2020/03/25	5.1	67.04	178	66.68	66.60	-172.9	9,192	-1.88%	大賣/鉅額交易
2020/03/24	2	66.70	7	66.71	66.60	-5	9,131	-0.05%
2020/03/23	135	63.55	3	64.60	62.60	132	9,052	1.46%	大買/鉅額交易
2020/03/20	31	63.80	3	66.63	65.00	28	9,022	0.31%
2020/03/19	45	62.46	7	62.99	62.90	38	8,745	0.43%
2020/03/18	8	63.16	1	63.90	61.90	7	8,607	0.08%
2020/03/17	1.1	65.55	1	65.10	64.90	0.1	8,457	0.00%
2020/03/16	6	67.33	0	0.00	66.30	6	8,189	0.07%
2020/03/13	2	66.00	0	0.00	68.20	2	8,082	0.02%
2020/03/12	19.1	70.32	22	70.32	70.30	-2.9	7,658	-0.04%
2020/03/11	2	72.25	3.1	73.06	72.90	-1.1	7,406	-0.02%
2020/03/10	6	71.77	1	72.40	72.40	5	7,382	0.07%
2020/03/09	3	71.47	4	71.98	71.80	-1	7,269	-0.01%
2020/03/06	1	72.80	0	0.00	72.70	1	7,055	0.01%
2020/03/05	2	73.50	0	0.00	73.60	2	7,025	0.03%
2020/03/04	0	0.00	1	73.20	73.50	-1	7,001	-0.01%
2020/03/03	3	72.00	1	72.00	72.00	2	6,944	0.03%
2020/03/02	7	71.27	1.5	71.83	71.20	5.5	6,900	0.08%
2020/02/27	4	72.70	2	73.30	73.20	2	7,065	0.03%
2020/02/26	2.1	72.88	0	0.00	73.00	2.1	7,023	0.03%
2020/02/25	1	73.50	0	0.00	73.50	1	7,025	0.01%
2020/02/24	2	72.75	2	73.50	73.50	0	7,162	0.00%
2020/02/21	1	73.80	0	0.00	74.00	1	7,140	0.01%
2020/02/20	2	74.15	1	74.80	74.00	1	7,170	0.01%
2020/02/18	0	0.00	2	75.10	75.10	-2	7,213	-0.03%
2020/02/17	0	0.00	12	74.30	75.00	-12	7,237	-0.17%
2020/02/14	0	0.00	1	74.30	74.20	-1	7,307	-0.01%
2020/02/12	2	74.70	0	0.00	74.40	2	7,366	0.03%
2020/02/11	0	0.00	1	75.00	74.60	-1	7,444	-0.01%
2020/02/10	0	0.00	2	74.50	75.00	-2	7,457	-0.03%
2020/02/07	1	73.50	7	73.56	73.60	-6	7,505	-0.08%
2020/02/06	1	73.70	1	73.80	74.00	0	7,507	0.00%
2020/02/05	2	73.15	1	73.50	73.70	1	7,550	0.01%
2020/02/04	0	0.00	2	73.80	73.50	-2	7,596	-0.03%
2020/02/03	2	72.75	5	73.82	73.00	-3	7,597	-0.04%
2020/01/31	5	73.06	0	0.00	72.60	5	7,616	0.07%
2020/01/30	3	72.20	2	74.70	72.00	1	7,571	0.01%
2020/01/17	1.5	75.53	2	75.70	75.70	-0.5	7,375	-0.01%
2020/01/16	2	75.00	2	75.00	75.50	0	7,399	0.00%
2020/01/13	0	0.00	3.1	74.50	74.60	-3.1	7,483	-0.04%
2020/01/10	3	73.87	3	73.93	74.00	0	7,867	0.00%
2020/01/09	0	0.00	2	73.50	73.40	-2	7,911	-0.03%
2020/01/08	1	73.00	0	0.00	72.60	1	8,032	0.01%
2020/01/07	5	73.36	1	73.70	73.40	4	8,088	0.05%
2020/01/06	5	73.96	0	0.00	73.90	5	8,249	0.06%
2020/01/03	0	0.00	5	74.62	74.80	-5	8,285	-0.06%
2020/01/02	5	73.98	0	0.00	74.20	5	8,329	0.06%
2019/12/31	1	74.00	0	0.00	74.20	1	8,322	0.01%
2019/12/27	1	74.50	1.1	74.51	74.60	-0.1	8,353	0.00%
2019/12/25	0	0.00	6	74.80	74.80	-6	8,715	-0.07%
2019/12/23	1	74.50	2	74.60	74.90	-1	8,860	-0.01%
2019/12/20	0.2	74.00	1	73.60	74.10	-0.8	8,863	-0.01%
2019/12/18	1	72.80	1	73.50	73.50	0	8,762	0.00%
2019/12/17	1	72.50	0	0.00	72.60	1	8,799	0.01%
2019/12/16	3	72.60	0	72.50	72.30	3	8,724	0.03%
2019/12/13	1	72.50	1.2	72.94	72.50	-0.2	8,711	0.00%
2019/12/12	6	72.50	0	0.00	72.50	6	8,662	0.07%
2019/12/11	1	72.40	2	72.60	72.80	-1	8,622	-0.01%
2019/12/10	1	71.80	0	0.00	71.80	1	8,616	0.01%
2019/12/09	7	72.66	0	0.00	72.40	7	8,580	0.08%
2019/12/06	0	0.00	1	72.60	72.70	-1	8,628	-0.01%
2019/12/05	4	71.90	1	71.90	71.80	3	8,620	0.03%
2019/12/04	3	72.23	0.2	72.90	72.20	2.8	8,544	0.03%
2019/12/03	0	0.00	1	72.60	72.50	-1	8,613	-0.01%
2019/12/02	1	72.50	0	0.00	72.60	1	8,670	0.01%
2019/11/29	0	0.00	1	73.10	72.50	-1	8,655	-0.01%
2019/11/27	0	0.00	1	72.70	72.80	-1	8,644	-0.01%
2019/11/26	8.2	73.14	0	0.00	72.40	8.2	8,640	0.09%
2019/11/25	0	0.00	2	74.15	74.00	-2	8,255	-0.02%
2019/11/21	1	73.00	0	0.00	73.00	1	8,317	0.01%
2019/11/20	1	74.20	1	74.30	74.30	0	8,168	0.00%
2019/11/19	1	73.20	2	73.95	74.00	-1	8,261	-0.01%
2019/11/18	1	73.70	2	73.90	73.90	-1	8,262	-0.01%
2019/11/14	1	72.70	0	0.00	72.60	1	8,181	0.01%
2019/11/13	1	72.80	0	0.00	73.00	1	8,217	0.01%
2019/11/12	2	73.30	1	73.80	73.40	1	8,216	0.01%
2019/11/11	2	73.15	0	0.00	73.20	2	8,253	0.02%
2019/11/08	2	73.60	0	0.00	73.00	2	8,244	0.02%
2019/11/07	3	74.20	0	0.00	74.40	3	8,159	0.04%
2019/11/06	9	74.87	0	0.00	74.70	9	8,159	0.11%
2019/11/05	2	75.50	0	0.00	76.00	2	8,150	0.02%
2019/11/04	0	0.00	10	75.86	76.40	-10	8,183	-0.12%
2019/11/01	4	74.20	0	0.00	74.20	4	8,175	0.05%
2019/10/31	4	75.60	3	75.53	75.20	1	8,157	0.01%
2019/10/30	0	0.00	7	76.00	75.70	-7	8,257	-0.08%
2019/10/29	0	0.00	4	75.70	75.80	-4	8,253	-0.05%
2019/10/28	1	75.00	5	74.98	75.20	-4	8,192	-0.05%
2019/10/25	1	74.10	0	0.00	74.10	1	8,206	0.01%
2019/10/24	0	0.00	3	74.17	74.20	-3	8,193	-0.04%
2019/10/23	6	73.90	0	0.00	72.80	6	8,271	0.07%
2019/10/22	1	74.10	3	73.80	74.20	-2	8,253	-0.02%
2019/10/21	2	73.00	4	73.55	73.60	-2	8,189	-0.02%
2019/10/18	2	72.00	2	73.00	73.00	0	8,094	0.00%
2019/10/17	7	72.09	0	0.00	72.30	7	7,727	0.09%
2019/10/15	0	0.00	1	72.20	72.40	-1	7,574	-0.01%
2019/10/14	4	71.68	0	0.00	71.60	4	7,506	0.05%
2019/10/09	2	72.35	0	0.00	72.00	2	7,314	0.03%
2019/10/08	1	72.80	0	0.00	73.00	1	7,234	0.01%
2019/10/07	1	73.00	0	0.00	73.50	1	7,227	0.01%
2019/10/03	1	73.30	0	0.00	73.20	1	7,306	0.01%
2019/10/02	1	73.70	0	0.00	73.40	1	7,269	0.01%
2019/10/01	4	73.80	0	0.00	73.20	4	7,159	0.06%
2019/09/27	2	75.50	0	0.00	74.80	2	6,916	0.03%
2019/09/26	2	76.00	0	0.00	75.80	2	6,891	0.03%
2019/09/25	2	76.10	0	0.00	76.10	2	6,853	0.03%
2019/09/24	2	76.50	0	0.00	76.50	2	6,839	0.03%
2019/09/23	2	77.10	0	0.00	77.00	2	6,831	0.03%
2019/09/20	3	76.70	2	78.00	78.00	1	7,046	0.01%
2019/09/19	0	0.00	4	77.00	76.60	-4	6,945	-0.06%
2019/09/17	4	77.05	1	77.50	76.90	3	6,914	0.04%
2019/09/16	0	0.00	6	78.00	78.00	-6	7,000	-0.09%
2019/09/12	1	76.70	1	77.50	77.50	0	7,031	0.00%
2019/09/11	3	76.50	0.5	77.00	76.80	2.5	7,104	0.04%
2019/09/10	1	77.20	1	77.50	77.00	0	7,086	0.00%
2019/09/09	0	0.00	1	77.80	77.80	-1	7,091	-0.01%
2019/09/06	0	0.00	1	77.70	77.10	-1	7,103	-0.01%
2019/09/05	4	77.00	15.2	77.64	77.50	-11.2	7,089	-0.16%
2019/09/04	0	0.00	1	76.80	76.60	-1	7,011	-0.01%
2019/09/03	1	75.80	0	0.00	75.80	1	7,048	0.01%
2019/08/30	3	75.83	2	76.35	76.60	1	7,138	0.01%
2019/08/29	2	76.00	1.1	75.82	76.20	0.9	7,080	0.01%
2019/08/28	5	75.40	0	0.00	75.20	5	7,062	0.07%
2019/08/27	2.7	75.29	1	75.00	75.00	1.7	7,062	0.02%
2019/08/26	0	0.00	1	75.40	75.80	-1	7,054	-0.01%
2019/08/22	10	76.04	1.1	76.11	75.90	8.9	7,082	0.12%
2019/08/21	1	77.10	0	0.00	77.00	1	7,213	0.01%
2019/08/16	1	76.20	2	77.35	77.50	-1	7,320	-0.01%
2019/08/15	5	76.54	0	0.00	76.50	5	7,303	0.07%
2019/08/13	0	0.00	2	78.10	78.00	-2	7,508	-0.03%
2019/08/12	0	0.00	7	79.14	78.30	-7	7,620	-0.09%
2019/08/08	1	78.30	3	78.17	78.20	-2	7,654	-0.03%
2019/08/07	2	76.40	0	0.00	76.70	2	7,683	0.03%
2019/08/06	6	75.65	0	0.00	76.60	6	7,752	0.08%
2019/08/05	0	0.00	0	77.50	77.00	0	7,792	0.00%
2019/08/02	5	76.28	1	76.90	76.80	4	7,936	0.05%
2019/08/01	18	77.41	0	0.00	77.10	18	8,122	0.22%
2019/07/31	4.1	80.79	1	81.00	80.80	3.1	8,315	0.04%
2019/07/29	6	80.00	0	0.00	80.30	6	8,328	0.07%
2019/07/26	2	81.40	0	0.00	81.30	2	8,270	0.02%
2019/07/25	0	0.00	1	81.90	82.40	-1	8,296	-0.01%
2019/07/23	0	0.00	2	81.30	80.90	-2	8,177	-0.02%
2019/07/18	1	81.60	0	0.00	81.20	1	8,245	0.01%
2019/07/16	2	82.00	0	0.00	82.20	2	8,223	0.02%
2019/07/10	1	82.50	0	0.00	82.00	1	8,533	0.01%
2019/07/09	0	0.00	2	81.60	82.90	-2	8,517	-0.02%
2019/07/08	1	81.50	0	0.00	81.80	1	8,485	0.01%
2019/07/05	1	81.70	0	0.00	82.00	1	8,540	0.01%
2019/07/02	0	0.00	1	81.00	81.30	-1	8,781	-0.01%
2019/07/01	1	81.40	0	0.00	81.50	1	8,809	0.01%
2019/06/27	1	83.40	2	82.40	82.00	-1	8,822	-0.01%
2019/06/25	2	81.40	1	82.00	82.00	1	8,782	0.01%
2019/06/21	1	82.30	32.2	82.00	82.30	-31.2	8,729	-0.36%
2019/06/19	2	80.20	0	0.00	81.20	2	8,482	0.02%
2019/06/18	0	0.00	1	80.70	80.40	-1	8,388	-0.01%
2019/06/17	1	80.30	0	0.00	79.90	1	8,359	0.01%
2019/06/12	0	0.00	2	80.80	80.30	-2	8,476	-0.02%
2019/06/11	0.2	80.50	0	0.00	80.60	0.2	8,470	0.00%
2019/06/06	0	80.80	0	0.00	81.20	0	8,367	0.00%
2019/06/05	0	0.00	11	81.31	81.50	-11	8,369	-0.13%
2019/05/31	1	79.80	0	0.00	81.30	1	8,393	0.01%
2019/05/29	2	80.80	1	80.90	81.00	1	8,305	0.01%
2019/05/28	0	0.00	1	81.30	81.40	-1	8,343	-0.01%
2019/05/23	0	0.00	3	80.23	80.00	-3	8,022	-0.04%
2019/05/22	2	80.00	0	0.00	79.50	2	7,974	0.03%
2019/05/21	0	0.00	3	80.97	81.40	-3	7,969	-0.04%
2019/05/20	7	79.67	6	79.92	80.00	1	7,759	0.01%
2019/05/17	0	0.00	1.4	78.70	78.80	-1.4	7,623	-0.02%
2019/05/16	5	76.98	0	0.00	76.80	5	7,462	0.07%
2019/05/15	0	0.00	3	78.10	77.70	-3	7,400	-0.04%
2019/05/14	0	0.00	5.5	77.77	78.20	-5.5	7,355	-0.08%
2019/05/13	0	0.00	3	78.10	77.70	-3	7,265	-0.04%
2019/05/10	0	0.00	12	77.04	77.30	-12	7,304	-0.16%
2019/05/09	2	75.10	3	76.33	76.50	-1	7,209	-0.01%
2019/05/08	0	0.00	41	76.44	76.40	-41	6,998	-0.59%
2019/05/07	0	0.00	6	73.88	74.00	-6	6,674	-0.09%
2019/05/06	4	72.50	4	72.73	73.10	0	6,655	0.00%
2019/05/03	0	0.00	1	73.80	73.80	-1	6,670	-0.01%
2019/05/02	0	0.00	9	73.62	73.70	-9	6,644	-0.14%
2019/04/30	0	0.00	1	73.20	73.40	-1	6,583	-0.02%
2019/04/29	0	0.00	3.3	72.77	72.80	-3.3	6,531	-0.05%
2019/04/26	2	71.50	0	0.00	72.00	2	6,549	0.03%
2019/04/25	5	71.60	1	71.80	71.40	4	6,641	0.06%
2019/04/24	5	71.86	0	0.00	72.00	5	6,597	0.08%
2019/04/23	0	0.00	3	72.03	72.00	-3	6,639	-0.05%
2019/04/19	1	71.50	1	71.90	71.60	0	6,728	0.00%
2019/04/18	22	71.60	0	0.00	71.10	22	6,837	0.32%
2019/04/17	3	72.93	0	0.00	72.80	3	6,668	0.04%
2019/04/15	1	73.20	3	73.67	73.60	-2	6,720	-0.03%
2019/04/11	9	72.70	0	0.00	72.40	9	6,777	0.13%
2019/04/10	12	73.65	7.1	73.80	73.50	4.9	6,728	0.07%
2019/04/09	4	73.60	0	0.00	73.90	4	6,685	0.06%
2019/04/08	8	73.85	1	73.70	74.10	7	6,719	0.10%
2019/04/03	0.3	74.70	1.6	75.00	75.00	-1.4	6,565	-0.02%
2019/04/02	1	75.20	1	75.10	75.10	0	6,488	0.00%
2019/04/01	0	0.00	1	75.20	75.00	-1	6,440	-0.02%
2019/03/28	1	73.50	11	74.20	74.60	-10	6,282	-0.16%
2019/03/27	1	73.60	2	74.70	74.70	-1	6,217	-0.02%
2019/03/26	0	0.00	3	74.60	74.80	-3	6,255	-0.05%
2019/03/25	0	0.00	2	73.95	74.20	-2	6,353	-0.03%
2019/03/21	1	73.50	0	0.00	73.50	1	6,447	0.02%
2019/03/19	0	0.00	1	73.70	73.50	-1	6,575	-0.02%
2019/03/18	1.1	73.41	0	0.00	73.60	1.1	6,670	0.02%
2019/03/15	1.1	73.30	25	73.55	73.30	-23.9	6,747	-0.35%
2019/03/13	3.1	72.00	0	0.00	71.90	3.1	6,936	0.04%
2019/03/12	1	72.50	1	73.20	72.50	0	7,151	0.00%
2019/03/08	4	71.83	0	0.00	71.70	4	7,493	0.05%
2019/03/07	0	0.00	1	73.20	73.10	-1	7,617	-0.01%
2019/03/05	6	72.37	0	0.00	72.60	6	7,799	0.08%
2019/03/04	13	73.08	0	0.00	72.50	13	7,915	0.16%
2019/02/27	0	0.00	2	75.00	75.00	-2	7,808	-0.03%
2019/02/26	0	0.00	1.2	74.50	74.50	-1.2	7,721	-0.02%
2019/02/25	0	0.00	2.4	74.17	74.40	-2.4	7,709	-0.03%
2019/02/22	0	0.00	5	74.50	75.00	-5	7,695	-0.06%
2019/02/21	0	0.00	2	74.00	74.20	-2	7,677	-0.03%
2019/02/20	1	72.80	0	0.00	73.40	1	7,705	0.01%
2019/02/18	0	0.00	2	73.65	73.40	-2	7,738	-0.03%
2019/02/14	0	0.00	1	73.50	73.00	-1	7,876	-0.01%
2019/02/13	8	72.93	0	0.00	72.70	8	7,936	0.10%
2019/02/12	0	0.00	15	73.69	73.90	-15	8,061	-0.19%
2019/02/11	0	0.00	6	73.28	72.50	-6	8,080	-0.07%
2019/01/29	0	0.00	2	72.70	72.50	-2	7,840	-0.03%
2019/01/28	2	72.25	1	72.80	72.50	1	7,804	0.01%
2019/01/25	0	0.00	1	73.40	73.30	-1	7,823	-0.01%
2019/01/24	1	71.70	2	72.40	72.40	-1	7,854	-0.01%
2019/01/21	0	0.00	2.1	72.55	72.80	-2.1	8,055	-0.03%
2019/01/18	1	72.10	1	72.20	72.10	0	8,113	0.00%
2019/01/17	0	0.00	1.1	72.88	72.90	-1.1	8,238	-0.01%
2019/01/16	1	72.10	0	0.00	73.00	1	8,213	0.01%
2019/01/15	0	0.00	3	71.93	72.10	-3	8,216	-0.04%
2019/01/14	1	70.80	3	71.53	71.30	-2	8,179	-0.02%
2019/01/11	1	71.10	1	71.20	71.10	0	8,558	0.00%
2019/01/10	6	70.32	0	0.00	70.50	6	8,521	0.07%
2019/01/09	0.1	71.70	4	71.65	72.10	-3.9	8,488	-0.05%
2019/01/07	0	0.00	15	69.80	70.40	-15	8,506	-0.18%
2019/01/04	5	67.94	4	67.62	67.90	1	8,526	0.01%
2019/01/03	3	67.60	0	0.00	67.50	3	8,857	0.03%
2019/01/02	2	68.70	0	0.00	68.30	2	8,859	0.02%
2018/12/28	0	0.00	1	69.80	69.80	-1	8,840	-0.01%
2018/12/27	4	68.75	0	0.00	69.20	4	8,878	0.05%
2018/12/26	0	0.00	4	68.83	68.60	-4	8,919	-0.04%
2018/12/25	3	68.10	1	68.20	68.00	2	8,937	0.02%
2018/12/24	2	68.80	0	0.00	69.00	2	8,989	0.02%
2018/12/22	1	69.70	1	69.60	69.50	0	8,994	0.00%
2018/12/21	2	69.60	3	70.23	69.40	-1	9,085	-0.01%
2018/12/20	1.1	69.90	3	70.47	69.70	-2	9,066	-0.02%
2018/12/18	1	70.20	3	70.10	69.80	-2	9,119	-0.02%
2018/12/17	0	0.00	1	69.80	69.80	-1	9,153	-0.01%
2018/12/14	3	68.90	0	0.00	68.90	3	9,168	0.03%
2018/12/13	5	70.00	6	70.42	70.30	-1	9,198	-0.01%
2018/12/12	1	69.80	2	70.15	69.40	-1	9,328	-0.01%
2018/12/11	1	69.20	6	69.03	68.90	-5	9,238	-0.05%
2018/12/10	20	68.00	1	68.30	68.20	19	9,215	0.21%
2018/12/07	1	68.20	3	68.53	68.90	-2	9,182	-0.02%
2018/12/06	10.1	67.62	1	67.20	67.40	9.1	9,138	0.10%
2018/12/05	14	70.31	3	70.00	69.30	11	8,783	0.13%
2018/12/04	18	71.35	0	0.00	70.70	18	8,601	0.21%
2018/12/03	3	72.53	3	73.13	73.30	0	8,376	0.00%
2018/11/30	0	0.00	2	72.80	72.20	-2	8,302	-0.02%
2018/11/29	8	72.38	5	73.30	72.20	3	8,140	0.04%
2018/11/28	11	72.19	3	72.77	72.80	8	8,033	0.10%
2018/11/27	14	72.64	1	72.60	72.60	13	7,925	0.16%
2018/11/23	3	73.27	0	0.00	73.80	3	7,877	0.04%
2018/11/22	6	73.67	0	0.00	73.90	6	8,018	0.07%
2018/11/19	0	0.00	22	75.78	76.20	-22	8,248	-0.27%
2018/11/16	0	0.00	1	74.80	74.80	-1	8,286	-0.01%
2018/11/15	5	73.50	1	73.70	73.60	4	8,294	0.05%
2018/11/14	3	74.17	2	74.30	74.30	1	8,292	0.01%
2018/11/13	1	73.60	13	73.62	75.00	-12	8,383	-0.14%
2018/11/12	2	72.50	2	72.50	72.40	0	8,445	0.00%
2018/11/09	29	72.94	0	0.00	72.10	29	8,458	0.34%
2018/11/07	2	75.90	3	75.83	76.00	-1	8,567	-0.01%
2018/11/06	21	75.10	10	75.10	75.90	11	8,652	0.13%
2018/11/05	0	0.00	6	75.88	76.30	-6	8,747	-0.07%
2018/11/02	28	74.79	11	74.75	75.60	17	8,925	0.19%
2018/11/01	0	0.00	5	76.20	76.20	-5	9,044	-0.06%
2018/10/31	13	74.16	8	74.30	74.90	5	9,012	0.06%
2018/10/30	0	0.00	4	75.40	74.80	-4	8,941	-0.04%
2018/10/29	1	76.50	5	76.46	76.70	-4	8,889	-0.04%
2018/10/25	0	0.00	19	74.07	75.00	-19	9,663	-0.20%
2018/10/23	2	72.80	1	72.70	72.80	1	9,786	0.01%
2018/10/19	1	74.70	3.1	74.48	74.90	-2.1	9,941	-0.02%
2018/10/18	2	73.05	3.2	73.81	72.70	-1.2	9,671	-0.01%
2018/10/17	2	73.90	0	0.00	73.50	2	9,791	0.02%
2018/10/16	17	72.53	2	73.70	73.30	15	9,897	0.15%
2018/10/15	3	70.83	2.1	72.33	72.80	0.9	10,024	0.01%
2018/10/12	5	71.32	3	71.50	72.90	2	10,143	0.02%
2018/10/11	4	71.05	26	70.50	70.20	-22	10,213	-0.22%
2018/10/09	2	75.40	0	0.00	75.30	2	10,031	0.02%
2018/10/05	1	75.60	1	75.40	75.30	0	10,038	0.00%
2018/10/04	5	76.28	0	0.00	75.40	5	10,035	0.05%
2018/10/03	0	0.00	1	78.00	78.30	-1	9,971	-0.01%
2018/10/02	5	77.56	5	78.08	77.50	0	10,059	0.00%
2018/10/01	1	79.20	1	79.00	78.90	0	10,077	0.00%
2018/09/26	1	79.00	1	79.50	79.80	0	10,150	0.00%
2018/09/25	0	0.00	6	79.12	79.10	-6	10,151	-0.06%
2018/09/21	3	78.30	6	78.78	78.10	-3	10,161	-0.03%
2018/09/20	0	0.00	2	77.60	77.70	-2	10,224	-0.02%
2018/09/19	6	79.00	12	78.47	79.00	-6	10,345	-0.06%
2018/09/18	1	78.30	2	76.20	78.40	-1	10,325	-0.01%
2018/09/14	10	75.50	12	75.40	75.40	-2	10,237	-0.02%
2018/09/13	1	75.20	0	0.00	75.00	1	10,272	0.01%
2018/09/12	5	76.72	2	75.50	76.40	3	10,348	0.03%
2018/09/11	0	0.00	1	76.80	76.80	-1	10,489	-0.01%
2018/09/10	0	0.00	1.6	75.70	75.70	-1.6	10,657	-0.01%
2018/09/07	1	74.90	0	0.00	74.80	1	10,802	0.01%
2018/09/06	0	0.00	0.3	75.50	75.50	-0.3	10,853	0.00%
2018/09/05	1	75.70	1.5	75.80	75.00	-0.5	10,851	0.00%
2018/09/04	1	76.60	0	0.00	76.60	1	10,941	0.01%
2018/09/03	2	76.25	0	0.00	76.20	2	11,004	0.02%
2018/08/30	0	0.00	2	76.80	77.20	-2	11,104	-0.02%
2018/08/29	1	77.70	3	78.03	77.50	-2	11,127	-0.02%
2018/08/27	1	77.80	0	0.00	77.90	1	11,070	0.01%
2018/08/23	0	0.00	3	78.00	78.00	-3	11,455	-0.03%
2018/08/22	2	76.30	2	76.45	76.30	0	11,471	0.00%
2018/08/21	0	0.00	3.3	75.89	76.20	-3.3	11,432	-0.03%
2018/08/20	0	0.00	4	75.80	75.40	-4	11,430	-0.03%
2018/08/17	5.2	76.60	0	0.00	77.00	5.2	11,345	0.05%
2018/08/16	2	75.00	13.5	75.16	75.10	-11.5	11,234	-0.10%
2018/08/15	6	74.80	9	75.13	74.80	-3	11,184	-0.03%
2018/08/14	2	73.90	10	74.76	75.00	-8	11,099	-0.07%
2018/08/13	3	72.23	1	72.40	72.20	2	10,848	0.02%
2018/08/10	4	72.18	7	72.71	72.70	-3	10,821	-0.03%
2018/08/09	7	70.97	0	0.00	71.00	7	10,823	0.06%
2018/08/08	7.8	72.77	0	0.00	72.20	7.8	10,669	0.07%
2018/08/07	2	73.55	0	0.00	73.40	2	10,574	0.02%
2018/08/06	33	74.77	0.1	74.60	74.20	32.9	10,651	0.31%
2018/08/03	1	74.50	0	0.00	74.60	1	10,654	0.01%
2018/08/02	11.1	74.09	1	74.60	73.90	10.1	10,622	0.09%
2018/08/01	15	78.76	3	78.63	78.80	12	10,327	0.12%
2018/07/31	2	80.30	0	0.00	80.80	2	9,869	0.02%
2018/07/30	6	80.97	0.1	80.70	80.70	5.9	9,626	0.06%
2018/07/26	5	80.64	3	80.93	80.70	2	9,687	0.02%
2018/07/25	8	79.90	0	0.00	79.80	8	9,643	0.08%
2018/07/24	4	80.25	0	0.00	80.60	4	9,599	0.04%
2018/07/23	2	80.30	0	0.00	80.10	2	9,604	0.02%
2018/07/20	13	81.72	0	0.00	80.80	13	9,485	0.14%
2018/07/19	7	82.23	4	82.10	82.10	3	9,348	0.03%
2018/07/18	5	82.46	17	80.51	82.40	-12	9,169	-0.13%
2018/07/17	0	0.00	1	80.30	79.40	-1	9,023	-0.01%
2018/07/16	0	0.00	0.1	79.00	79.00	-0.1	8,879	0.00%
2018/07/13	0	0.00	1	79.40	79.30	-1	9,008	-0.01%
2018/07/12	2	79.30	1	79.80	79.50	1	8,978	0.01%
2018/07/11	0	0.00	2	79.50	80.10	-2	8,966	-0.02%
2018/07/10	0.1	79.60	4	79.63	79.70	-4	8,954	-0.04%
2018/07/06	0	0.00	4	77.88	78.00	-4	8,920	-0.04%
2018/07/02	1	77.30	0	0.00	76.90	1	9,038	0.01%
2018/06/29	0	0.00	1	76.20	77.40	-1	8,951	-0.01%
2018/06/28	2	75.85	1	75.30	75.00	1	8,740	0.01%
2018/06/27	0	0.00	1	77.60	77.50	-1	8,633	-0.01%
2018/06/25	0.3	76.50	1	76.70	76.70	-0.7	8,757	-0.01%
2018/06/21	1.2	76.97	0	0.00	77.00	1.2	8,671	0.01%
2018/06/20	1.1	75.41	5	75.28	75.90	-3.9	8,608	-0.05%
2018/06/19	13	73.68	3	73.70	74.30	10	8,494	0.12%
2018/06/15	0.1	73.80	1	73.50	74.20	-1	8,339	-0.01%
2018/06/14	1	72.80	1	73.10	72.50	0	8,197	0.00%
2018/06/13	3	73.73	2	73.70	73.70	1	8,096	0.01%
2018/06/12	0.1	74.10	6	74.58	74.50	-6	8,297	-0.07%
2018/06/11	1	74.00	0	74.00	74.00	1	8,149	0.01%
2018/06/08	0	75.00	0.1	75.00	75.00	-0.1	8,118	0.00%
2018/06/07	1.1	75.49	0	0.00	75.50	1.1	8,083	0.01%
2018/06/06	1	75.20	5.5	75.59	75.90	-4.5	8,015	-0.06%
2018/06/05	3	74.90	3.9	74.80	75.00	-0.9	7,905	-0.01%
2018/06/04	0	0.00	1	75.10	75.10	-1	7,823	-0.01%
2018/06/01	0	0.00	1	74.00	74.00	-1	7,771	-0.01%
2018/05/30	0	0.00	7	72.53	71.90	-7	7,255	-0.10%
2018/05/28	1	72.40	2	73.40	73.30	-1	7,275	-0.01%
2018/05/23	0	0.00	16	72.60	72.00	-16	7,462	-0.21%
2018/05/22	0.1	71.50	0	0.00	71.80	0.1	7,577	0.00%
2018/05/21	13	71.36	1	71.80	71.70	12	7,680	0.16%
2018/05/17	7	71.10	0	0.00	70.70	7	7,763	0.09%
2018/05/16	3	71.90	1	72.30	72.50	2	7,682	0.03%
2018/05/15	17	72.09	8	72.13	72.00	9	7,739	0.12%
2018/05/14	0	0.00	21	71.84	72.00	-21	7,863	-0.27%
2018/05/11	4	70.10	3	70.20	70.00	1	7,781	0.01%
2018/05/10	0	0.00	6	69.87	70.30	-6	7,845	-0.08%
2018/05/09	2	69.00	0	0.00	68.90	2	7,879	0.03%
2018/05/08	3	69.80	0	0.00	69.80	3	7,891	0.04%
2018/05/07	6	70.22	5	70.10	70.20	1	7,915	0.01%
2018/05/04	2	70.20	1	69.80	70.00	1	7,973	0.01%
2018/05/03	19	68.95	10	69.48	68.80	9	7,870	0.11%
2018/05/02	2	70.60	0	0.00	70.50	2	7,820	0.03%
2018/04/30	0	0.00	1	71.20	71.60	-1	7,809	-0.01%
2018/04/27	0	0.00	1	69.90	70.30	-1	7,737	-0.01%
2018/04/26	0	0.00	12	70.42	70.80	-12	7,648	-0.16%
2018/04/25	17	69.55	0	0.00	69.60	17	7,655	0.22%
2018/04/20	2	71.85	0	0.00	71.40	2	7,638	0.03%
2018/04/19	2	73.10	3	72.80	73.40	-1	7,621	-0.01%
2018/04/18	0	0.00	1.5	71.00	71.20	-1.5	7,510	-0.02%
2018/04/17	2	70.75	3	70.80	70.50	-1	7,504	-0.01%
2018/04/16	2	71.80	4.1	71.03	71.60	-2.1	7,444	-0.03%
2018/04/13	1	70.50	12	70.88	70.70	-11	7,478	-0.15%
2018/04/11	1	70.30	0	0.00	70.70	1	7,486	0.01%
2018/04/10	9	70.32	1	70.40	70.60	8	7,510	0.11%
2018/04/09	1	69.60	12	69.81	70.20	-11	7,479	-0.15%
2018/04/03	3	68.33	0	0.00	68.20	3	7,388	0.04%
2018/04/02	0	0.00	2	69.30	69.40	-2	7,306	-0.03%
2018/03/31	0	0.00	11	69.19	69.00	-11	7,344	-0.15%
2018/03/30	5	68.78	3	69.20	68.50	2	7,340	0.03%
2018/03/29	6	68.80	3	69.33	68.30	3	7,251	0.04%
2018/03/28	1	67.80	0	0.00	68.00	1	6,986	0.01%
2018/03/27	0.1	68.00	1	68.50	68.20	-0.9	6,964	-0.01%
2018/03/26	1	67.50	0	0.00	68.00	1	6,932	0.01%
2018/03/23	6	67.80	0	0.00	68.00	6	6,896	0.09%
2018/03/22	7	68.06	1	68.60	68.60	6	6,911	0.09%
2018/03/21	1	68.10	1	68.80	68.80	0	6,880	0.00%
2018/03/20	3	68.50	0	0.00	68.10	3	6,966	0.04%
2018/03/19	1	68.80	0	0.00	69.30	1	7,077	0.01%
2018/03/16	2	68.15	3	69.43	70.10	-1	7,162	-0.01%
2018/03/14	11	68.70	0	0.00	69.30	11	6,984	0.16%
2018/03/13	1	68.60	1	69.50	69.80	0	7,111	0.00%
2018/03/08	0.1	68.50	0.1	68.50	68.50	-0.1	7,431	0.00%
2018/03/07	0	0.00	10	68.70	69.00	-10	7,521	-0.13%
2018/03/06	10	67.60	0	0.00	67.50	10	7,605	0.13%
2018/03/01	2.1	68.63	6	69.17	69.30	-3.9	7,764	-0.05%
2018/02/27	0	0.00	7	68.86	69.00	-7	7,622	-0.09%
2018/02/26	9	69.03	8	68.84	68.40	1	7,534	0.01%
2018/02/23	3	66.57	1.5	66.63	66.80	1.5	7,433	0.02%
2018/02/22	5	66.70	0	0.00	66.80	5	7,451	0.07%
2018/02/21	5	67.91	2	68.35	69.20	3	7,295	0.04%
2018/02/12	4	65.55	14	65.31	65.50	-10	7,187	-0.14%
2018/02/09	4	65.65	3	66.03	66.00	1	7,220	0.01%
2018/02/07	5	66.78	2.4	67.39	66.80	2.6	7,232	0.04%
2018/02/06	1	66.40	0	0.00	65.70	1	7,196	0.01%
2018/01/31	0	0.00	1.1	69.96	70.00	-1.1	7,035	-0.02%
2018/01/30	0	0.00	1	69.40	69.40	-1	6,983	-0.01%
2018/01/29	1	68.60	1	68.80	69.20	0	6,952	0.00%
2018/01/26	1	67.30	0	0.00	67.50	1	6,901	0.01%
2018/01/24	0	0.00	6	68.20	68.40	-6	6,847	-0.09%
2018/01/22	0	0.00	4	69.50	69.90	-4	6,832	-0.06%
2018/01/19	0	0.00	2	69.15	69.20	-2	6,813	-0.03%
2018/01/18	4	68.99	2	68.50	68.20	2	6,768	0.03%
2018/01/17	1	67.30	2	67.50	67.60	-1	6,663	-0.02%
2018/01/15	0	0.00	3	68.13	68.70	-3	6,735	-0.04%
2018/01/12	10	67.80	0	0.00	68.10	10	6,741	0.15%
2018/01/11	0	0.00	0.3	67.50	67.90	-0.3	6,724	0.00%
2018/01/09	0	0.00	2	67.65	67.60	-2	6,848	-0.03%
2018/01/08	0	0.00	0.2	67.50	67.90	-0.2	6,822	0.00%
2018/01/04	0	0.00	0.1	67.10	67.50	-0.1	6,928	0.00%
2018/01/03	0	0.00	4	67.05	67.50	-4	6,992	-0.06%
2018/01/02	0.1	66.80	3	66.70	67.20	-2.9	6,938	-0.04%