統一 (1216)-華南永昌-岡山券商分點個股進出

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
83.2
漲跌
▲0.3
漲幅
+0.36%
成交量
10,150張
產業
上市食品類股
1434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－華南永昌-岡山券商分點個股進出

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

華南永昌-岡山券商分點個股進出
華南永昌-岡山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
2024/06/25	1	83.00	1	83.10	83.20	0	10,454	0.00%
2024/06/24	0.3	82.30	1.7	82.50	82.90	-1.4	10,533	-0.01%
2024/06/20	1.2	80.70	4	80.70	81.00	-2.8	10,490	-0.03%
2024/06/19	0	0.00	1.5	81.90	82.10	-1.5	10,515	-0.01%
2024/06/18	2	81.20	0	0.00	81.50	2	10,546	0.02%
2024/06/17	0	0.00	1	81.90	81.70	-1	10,575	-0.01%
2024/06/14	4	81.83	1	81.98	81.70	3	10,802	0.03%
2024/06/13	0	0.00	0	80.60	80.90	0	10,821	0.00%
2024/06/12	0	0.00	1	80.40	80.30	-1	10,939	-0.01%
2024/06/11	1	78.90	0	0.00	79.00	1	11,035	0.01%
2024/06/06	0	0.00	1	80.20	80.30	-1	11,099	-0.01%
2024/05/31	0	0.00	4.8	79.99	80.00	-4.8	10,861	-0.04%
2024/05/29	0.2	77.50	0	0.00	76.80	0.2	10,283	0.00%
2024/05/27	0	0.00	9	79.70	79.60	-9	10,132	-0.09%
2024/05/24	0	0.00	1	79.40	79.10	-1	10,063	-0.01%
2024/05/21	0	0.00	1	79.48	79.20	-1	9,454	-0.01%
2024/05/20	1	77.90	0	0.00	77.90	1	9,315	0.01%
2024/05/16	4	79.70	1.1	79.64	79.80	2.9	9,061	0.03%
2024/05/15	5.2	79.17	1	79.00	79.10	4.2	8,900	0.05%
2024/05/14	0	0.00	1	78.40	78.30	-1	8,901	-0.01%
2024/05/13	0	0.00	1	78.19	78.20	-1	8,820	-0.01%
2024/05/09	0	0.00	0	76.50	76.30	0	8,749	0.00%
2024/05/08	0	76.70	0	0.00	77.00	0	8,756	0.00%
2024/04/22	0	0.00	25	78.05	78.90	-25	8,194	-0.31%
2024/04/19	0	0.00	1.9	75.91	76.00	-1.9	8,027	-0.02%
2024/04/18	0	0.00	0.1	76.30	76.80	-0.1	7,919	0.00%
2024/04/17	1	75.60	0	0.00	75.40	1	7,794	0.01%
2024/04/16	1	75.00	2	74.90	74.50	-1	7,721	-0.01%
2024/04/12	1	76.40	0	76.40	76.80	1	7,557	0.01%
2024/04/11	0	0.00	0	76.50	76.40	0	7,539	0.00%
2024/04/10	0	0.00	3	76.33	76.40	-3	7,514	-0.04%
2024/04/09	1	76.20	1	76.40	76.50	0	7,588	0.00%
2024/04/03	0.1	75.70	0	0.00	75.30	0.1	7,607	0.00%
2024/04/01	10	76.60	0	0.00	76.50	10	7,563	0.13%
2024/03/29	0	0.00	1	76.70	77.50	-1	7,519	-0.01%
2024/03/25	0	0.00	0.3	75.60	75.60	-0.3	6,859	0.00%
2024/03/21	0	0.00	1	77.20	76.60	-1	6,961	-0.01%
2024/03/19	0	76.10	0	0.00	75.90	0	6,922	0.00%
2024/03/18	0	76.50	0	0.00	76.30	0	6,714	0.00%
2024/03/15	0	77.30	0	0.00	77.50	0	6,672	0.00%
2024/03/13	2	77.40	8.1	77.81	78.00	-6.1	6,418	-0.10%
2024/03/12	1	76.60	0	76.60	76.60	1	6,247	0.02%
2024/03/11	0	0.00	4	76.50	76.60	-4	6,271	-0.06%
2024/03/06	0	0.00	1	76.40	76.50	-1	6,581	-0.02%
2024/02/27	0	0.00	0.1	75.40	75.30	-0.1	8,418	0.00%
2024/02/23	0	0.00	1	76.00	75.80	-1	8,895	-0.01%
2024/02/22	1	76.00	0	0.00	76.50	1	9,088	0.01%
2024/02/21	0	0.00	1	76.00	76.80	-1	9,110	-0.01%
2024/02/20	1	75.60	5	76.00	76.10	-4	9,087	-0.04%
2024/02/05	0	0.00	2.3	73.00	73.10	-2.3	8,949	-0.03%
2024/02/02	0	0.00	0.1	73.00	73.10	-0.1	8,919	0.00%
2024/02/01	0	0.00	1.1	73.38	73.50	-1.1	8,933	-0.01%
2024/01/31	0	0.00	5.1	71.90	72.40	-5.1	8,912	-0.06%
2024/01/30	0	0.00	1.1	71.43	71.50	-1.1	8,934	-0.01%
2024/01/26	0	71.60	0	0.00	71.50	0	9,043	0.00%
2024/01/24	0	71.40	0	0.00	71.30	0	9,171	0.00%
2024/01/22	0.1	71.00	0	0.00	70.60	0.1	9,409	0.00%
2024/01/19	0.1	71.20	0	0.00	71.50	0.1	9,462	0.00%
2024/01/17	5	70.54	0	0.00	70.30	5	9,538	0.05%
2024/01/16	1	70.91	0	0.00	71.20	1	9,473	0.01%
2024/01/15	2	72.20	1	72.20	72.20	1	9,425	0.01%
2024/01/10	0	0.00	2	72.30	72.50	-2	9,654	-0.02%
2024/01/09	1	72.70	0	0.00	72.50	1	9,689	0.01%
2024/01/08	1	73.50	0	0.00	73.00	1	9,705	0.01%
2024/01/04	1	72.40	0	0.00	72.50	1	9,797	0.01%
2024/01/03	0	73.00	0	0.00	73.00	0	9,946	0.00%
2023/12/27	0	0.00	0.1	73.50	73.90	-0.1	10,022	0.00%
2023/12/25	5	73.20	0	0.00	73.40	5	10,015	0.05%
2023/12/22	0	0.00	4	73.30	73.10	-4	10,040	-0.04%
2023/12/18	0	0.00	1	74.50	74.20	-1	9,653	-0.01%
2023/12/14	1	74.00	1	73.60	73.80	0	9,411	0.00%
2023/12/13	0	0.00	0.2	73.30	73.20	-0.2	9,325	0.00%
2023/12/08	0	0.00	6.1	74.13	74.10	-6.1	9,366	-0.07%
2023/12/07	0.1	73.80	0	0.00	74.10	0.1	9,343	0.00%
2023/12/05	0	0.00	5	74.70	74.00	-5	9,243	-0.05%
2023/12/04	0	0.00	6	74.80	74.40	-6	9,139	-0.07%
2023/12/01	1.5	74.17	31.6	74.25	74.30	-30.1	9,036	-0.33%
2023/11/29	2	72.85	11	73.11	72.20	-9	8,269	-0.11%
2023/11/28	0	0.00	1.7	72.06	71.80	-1.7	8,036	-0.02%
2023/11/27	0	72.70	20	73.40	72.00	-20	7,843	-0.25%
2023/11/23	20	73.30	3	73.30	72.50	17	7,211	0.24%
2023/11/22	0	0.00	1	72.70	71.80	-1	6,919	-0.01%
2023/11/21	10	72.20	10	72.00	71.90	0	6,696	0.00%
2023/11/17	0	0.00	6	71.30	71.00	-6	6,450	-0.09%
2023/11/16	0	0.00	1	71.20	71.10	-1	6,374	-0.02%
2023/11/15	0	70.10	0	0.00	70.50	0	6,275	0.00%
2023/11/13	0	69.70	0	0.00	69.80	0	6,269	0.00%
2023/11/10	1	70.10	0	0.00	69.80	1	6,288	0.02%
2023/11/03	0	0.00	0.1	69.60	70.00	-0.1	6,379	0.00%
2023/11/01	0	68.20	0	0.00	68.10	0	6,374	0.00%
2023/10/26	1	67.30	0.2	67.40	67.30	0.8	6,634	0.01%
2023/10/25	1	67.70	0	0.00	67.60	1	6,561	0.02%
2023/10/23	2.1	67.70	3.3	67.91	67.70	-1.3	6,583	-0.02%
2023/10/20	8.1	67.63	0	0.00	67.60	8.1	6,580	0.12%
2023/10/17	0	69.30	0	0.00	69.30	0	6,635	0.00%
2023/10/16	0	0.00	0.1	69.10	69.00	-0.1	6,703	0.00%
2023/10/13	5	68.90	0	0.00	69.00	5	6,788	0.07%
2023/10/12	6.1	69.39	0	0.00	69.50	6.1	6,768	0.09%
2023/10/06	0.1	68.60	0	0.00	68.70	0.1	6,580	0.00%
2023/10/05	0.5	68.30	0	0.00	68.60	0.5	6,615	0.01%
2023/10/04	13.3	67.93	0.5	67.80	67.70	12.8	6,550	0.20%
2023/10/03	0.1	70.00	0	0.00	69.80	0.1	6,387	0.00%
2023/09/27	0	70.20	0	0.00	70.30	0	6,657	0.00%
2023/09/26	0.7	69.91	0	0.00	70.10	0.7	6,676	0.01%
2023/09/25	0	70.50	0	0.00	70.30	0	6,686	0.00%
2023/09/22	1	69.71	0	0.00	69.80	1	6,760	0.02%
2023/09/21	13	70.01	0	0.00	69.80	13	6,798	0.19%
2023/09/19	0.1	71.00	0	0.00	70.70	0.1	6,706	0.00%
2023/09/14	12	70.63	0	0.00	70.60	12	7,013	0.17%
2023/09/12	10.1	70.30	0	0.00	70.70	10.1	7,472	0.13%
2023/09/07	1	70.21	0	0.00	70.20	1	7,577	0.01%
2023/09/06	2.1	70.12	0	0.00	70.30	2.1	7,575	0.03%
2023/09/04	0.1	70.90	0	0.00	70.80	0.1	7,549	0.00%
2023/09/01	0	71.10	0	0.00	70.70	0	7,595	0.00%
2023/08/31	5.1	71.40	0	0.00	70.70	5.1	7,572	0.07%
2023/08/29	0	0.00	1	72.20	72.40	-1	7,412	-0.01%
2023/08/28	0	0.00	0.1	71.80	71.10	-0.1	7,379	0.00%
2023/08/25	0	71.15	0	0.00	71.10	0	7,658	0.00%
2023/08/24	0	71.96	0	0.00	71.70	0	7,702	0.00%
2023/08/23	0	72.30	0	0.00	72.20	0	7,707	0.00%
2023/08/22	0	71.90	0	0.00	71.80	0	7,766	0.00%
2023/08/18	0	72.30	0	0.00	72.40	0	7,861	0.00%
2023/08/16	0	0.00	0.2	72.30	72.50	-0.2	7,768	0.00%
2023/08/14	0	0.00	1	72.10	72.80	-1	7,868	-0.01%
2023/08/10	1.1	70.41	0	0.00	70.70	1.1	8,035	0.01%
2023/08/09	0.7	71.69	0	0.00	71.10	0.7	7,998	0.01%
2023/08/08	2.3	70.98	0	0.00	71.00	2.3	7,982	0.03%
2023/08/07	2	71.45	0	0.00	71.70	2	7,900	0.03%
2023/08/04	2.2	71.37	0	0.00	71.10	2.2	7,845	0.03%
2023/08/02	0	76.00	1	76.10	76.20	-1	7,623	-0.01%
2023/07/31	0	0.00	1	75.50	75.30	-1	7,372	-0.01%
2023/07/28	0	0.00	2	75.95	75.90	-2	7,299	-0.03%
2023/07/27	2.3	76.32	0.4	76.80	76.40	1.9	7,249	0.03%
2023/07/25	0	76.00	1.2	75.70	75.60	-1.2	7,257	-0.02%
2023/07/24	0	0.00	2	76.40	76.30	-2	7,238	-0.03%
2023/07/21	0.1	76.00	2	75.80	75.60	-1.9	7,204	-0.03%
2023/07/20	0.2	76.30	0	0.00	76.50	0.2	7,163	0.00%
2023/07/06	13.1	73.92	0	0.00	74.00	13.1	7,009	0.19%
2023/07/05	12.1	75.78	0	0.00	75.80	12.1	6,853	0.18%
2023/07/04	0	75.90	0	0.00	76.90	0	6,842	0.00%
2023/06/29	0	75.90	0	0.00	76.30	0	7,006	0.00%
2023/06/26	1	75.80	0	0.00	76.20	1	7,249	0.01%
2023/06/21	3.1	76.66	0	0.00	77.40	3.1	7,224	0.04%
2023/06/20	3	77.40	0	0.00	78.20	3	7,178	0.04%
2023/06/19	0.3	76.57	0	0.00	78.80	0.3	7,018	0.00%
2023/06/16	0	0.00	3	78.07	77.20	-3	6,838	-0.04%
2023/06/15	0	0.00	2	76.00	76.30	-2	6,572	-0.03%
2023/06/12	0	0.00	3	76.50	76.20	-3	6,723	-0.04%
2023/06/09	0	0.00	20	75.80	76.00	-20	6,775	-0.30%
2023/06/08	0	0.00	20	75.65	75.40	-20	6,795	-0.29%
2023/06/07	0	0.00	10	75.50	75.40	-10	6,802	-0.15%
2023/06/05	50	75.08	0	0.00	74.70	50	6,698	0.75%
2023/06/02	0	0.00	0	74.80	75.10	0	6,733	0.00%
2023/05/31	0	0.00	3	74.67	74.30	-3	6,773	-0.04%
2023/05/26	1	74.10	1	74.50	74.60	0	6,692	0.00%
2023/05/25	1	74.60	0	0.00	74.90	1	6,731	0.01%
2023/05/22	0	0.00	1	75.40	75.70	-1	6,642	-0.02%
2023/05/19	0	0.00	2	75.50	75.40	-2	6,613	-0.03%
2023/05/18	0	75.50	1	75.70	75.30	-1	6,546	-0.02%
2023/05/17	0	0.00	3	75.50	76.20	-3	6,453	-0.05%
2023/05/16	0	0.00	1.1	74.98	74.90	-1.1	6,264	-0.02%
2023/05/08	0	0.00	1	74.00	74.40	-1	6,191	-0.02%
2023/05/04	0	0.00	1	74.00	74.10	-1	6,337	-0.02%
2023/05/02	0	0.00	74	73.70	73.90	-74	6,457	-1.15%
2023/04/27	0	0.00	0.2	73.30	73.50	-0.2	6,720	0.00%
2023/04/25	0	0.00	1	73.10	73.00	-1	6,640	-0.02%
2023/04/19	0	0.00	3	73.20	73.60	-3	6,788	-0.04%
2023/04/18	0	0.00	2	73.60	73.60	-2	6,782	-0.03%
2023/04/17	0	0.00	1	73.30	73.30	-1	6,807	-0.01%
2023/04/14	0	0.00	1	73.00	73.10	-1	6,851	-0.01%
2023/04/13	0	0.00	1	73.00	73.80	-1	6,873	-0.01%
2023/04/12	0.1	73.20	0	0.00	73.10	0.1	6,864	0.00%
2023/04/11	0	0.00	4	73.48	73.90	-4	6,819	-0.06%
2023/04/10	0	0.00	1	72.30	72.50	-1	6,755	-0.01%
2023/04/06	1	72.70	0	0.00	72.60	1	6,715	0.01%
2023/03/31	0	0.00	1	72.10	71.90	-1	6,527	-0.02%
2023/03/29	0	0.00	1	71.70	71.90	-1	6,464	-0.02%
2023/03/28	1	71.10	10	71.46	71.30	-9	6,410	-0.14%
2023/03/27	0	0.00	2	70.95	71.00	-2	6,325	-0.03%
2023/03/24	2	70.50	1.1	70.47	70.40	0.9	6,341	0.01%
2023/03/23	1	69.70	0	0.00	69.80	1	6,351	0.02%
2023/03/22	0	0.00	0.3	69.50	69.60	-0.3	6,379	0.00%
2023/03/21	1	69.70	3	69.70	69.30	-2	6,434	-0.03%
2023/03/17	0	0.00	0.3	68.90	68.70	-0.3	6,485	0.00%
2023/03/16	0	0.00	0.1	68.70	69.20	-0.1	6,451	0.00%
2023/03/15	0	0.00	1	69.10	69.20	-1	6,553	-0.02%
2023/03/14	0	0.00	1	68.50	68.90	-1	6,660	-0.02%
2023/03/10	0	0.00	0.1	68.30	68.40	-0.1	6,820	0.00%
2023/03/08	0	0.00	1	68.30	68.90	-1	7,474	-0.01%
2023/03/07	0	0.00	1	69.00	68.80	-1	7,636	-0.01%
2023/03/06	0	0.00	12	69.01	69.00	-12	7,927	-0.15%
2023/03/03	0	0.00	3	68.50	68.40	-3	8,089	-0.04%
2023/03/02	0	0.00	1.3	68.00	68.00	-1.3	8,283	-0.02%
2023/03/01	1	67.10	0	0.00	67.10	1	8,348	0.01%
2023/02/24	1	67.20	0	0.00	67.50	1	8,420	0.01%
2023/02/23	0.1	66.70	12	67.07	67.20	-11.9	8,420	-0.14%
2023/02/22	0	0.00	2	66.50	66.60	-2	8,379	-0.02%
2023/02/20	1	66.40	3	66.40	66.40	-2	8,739	-0.02%
2023/02/15	10.4	66.51	0	0.00	66.50	10.4	9,018	0.12%
2023/02/14	0	0.00	2	67.10	67.00	-2	9,096	-0.02%
2023/02/13	0	0.00	5	67.10	67.10	-5	9,179	-0.05%
2023/02/09	1	66.50	0	0.00	66.80	1	9,225	0.01%
2023/02/07	0	0.00	3	66.50	66.80	-3	9,361	-0.03%
2023/02/06	4.5	66.31	0	0.00	66.20	4.5	9,333	0.05%
2023/02/03	7.2	66.40	0	0.00	66.30	7.2	9,324	0.08%
2023/02/01	1.1	67.03	0	0.00	67.10	1.1	9,199	0.01%
2023/01/30	2.1	67.98	0	0.00	68.00	2.1	9,145	0.02%
2023/01/17	2.1	67.79	0	0.00	67.90	2.1	8,956	0.02%
2023/01/16	0	0.00	7	67.77	68.00	-7	8,951	-0.08%
2023/01/12	0	0.00	1.2	67.35	67.10	-1.2	9,087	-0.01%
2023/01/10	0.1	66.90	0	67.00	67.10	0.1	9,036	0.00%
2023/01/09	0	0.00	1	67.60	67.60	-1	9,000	-0.01%
2023/01/06	0	0.00	1	66.80	66.60	-1	8,959	-0.01%
2023/01/04	0	0.00	2	66.60	66.50	-2	9,084	-0.02%
2023/01/03	0	0.00	9	66.80	66.60	-9	9,170	-0.10%
2022/12/30	0	0.00	2	66.80	66.60	-2	9,157	-0.02%
2022/12/29	0	0.00	4.1	66.39	66.30	-4.1	9,165	-0.04%
2022/12/28	0	65.90	0	0.00	66.20	0	9,155	0.00%
2022/12/27	0	0.00	6	66.20	66.20	-6	9,145	-0.07%
2022/12/23	0	0.00	3	65.90	65.90	-3	9,370	-0.03%
2022/12/22	0	0.00	1	65.90	65.90	-1	9,487	-0.01%
2022/12/21	1	65.11	0	0.00	65.40	1	9,610	0.01%
2022/12/20	0	0.00	1	65.40	65.60	-1	9,610	-0.01%
2022/12/16	1.3	65.28	0	0.00	65.30	1.3	9,644	0.01%
2022/12/15	1	65.40	0	0.00	65.50	1	9,577	0.01%
2022/12/09	0	0.00	12	65.62	66.00	-12	9,737	-0.12%
2022/12/08	3	64.43	0	0.00	65.00	3	9,706	0.03%
2022/12/06	3	64.70	3	65.20	64.60	0	9,573	0.00%
2022/12/05	0	0.00	7	65.41	65.40	-7	9,457	-0.07%
2022/12/02	12	64.93	6	64.97	65.00	6	9,365	0.06%
2022/12/01	5	65.54	5	65.52	65.90	0	9,245	0.00%
2022/11/30	1	65.50	16	65.94	66.10	-15	9,034	-0.17%
2022/11/29	1.3	65.20	3	65.80	65.80	-1.7	8,559	-0.02%
2022/11/28	12	64.18	12	65.30	65.30	0	8,381	0.00%
2022/11/25	3	64.33	6	64.83	65.70	-3	8,129	-0.04%
2022/11/24	4	63.73	10	65.30	65.30	-6	7,981	-0.08%
2022/11/23	11.1	63.48	0	0.00	64.00	11.1	7,761	0.14%
2022/11/22	6.1	63.42	5	63.80	63.80	1.1	7,680	0.01%
2022/11/21	2	63.80	0	0.00	64.20	2	7,519	0.03%
2022/11/18	7	63.96	1	63.90	64.10	6	7,396	0.08%
2022/11/17	15.2	64.08	0	0.00	64.10	15.2	7,339	0.21%
2022/11/16	10.1	64.71	0	0.00	64.50	10.1	7,190	0.14%
2022/11/14	0	0.00	1	65.90	66.10	-1	6,907	-0.01%
2022/11/10	2.1	64.57	0	0.00	64.90	2.1	6,777	0.03%
2022/11/09	0.1	65.12	0	0.00	65.30	0.1	6,774	0.00%
2022/11/08	0	65.40	0	0.00	65.50	0	6,713	0.00%
2022/11/07	0	65.40	0	0.00	65.80	0	6,703	0.00%
2022/11/04	0	0.00	1.6	65.28	65.50	-1.6	6,696	-0.02%
2022/10/27	0.1	65.60	1	66.10	65.80	-0.9	6,845	-0.01%
2022/10/25	0	65.20	0	0.00	65.50	0	7,063	0.00%
2022/10/21	2	64.35	0	0.00	64.10	2	7,015	0.03%
2022/10/20	2	64.25	1	64.60	64.70	1	7,014	0.01%
2022/10/19	2	65.25	0	0.00	65.30	2	6,886	0.03%
2022/10/18	0	65.60	0	0.00	65.30	0	6,897	0.00%
2022/10/17	1	65.90	0	0.00	65.90	1	6,957	0.01%
2022/10/14	0	66.30	0	0.00	66.10	0	7,010	0.00%
2022/10/07	1	65.60	0	0.00	65.70	1	6,999	0.01%
2022/10/04	1	65.70	0	0.00	65.70	1	7,142	0.01%
2022/09/30	0	0.00	1	67.30	67.30	-1	7,261	-0.01%
2022/09/29	0	0.00	1	67.30	67.50	-1	7,268	-0.01%
2022/09/28	3	66.67	21	66.42	66.60	-18	7,342	-0.25%
2022/09/27	1	65.90	0	0.00	65.90	1	7,358	0.01%
2022/09/26	0	0.00	2	65.85	66.00	-2	7,449	-0.03%
2022/09/22	0	65.00	0	0.00	65.30	0	7,605	0.00%
2022/09/20	3.1	64.82	0	0.00	65.50	3.1	7,571	0.04%
2022/09/19	2	65.30	0	0.00	65.20	2	7,569	0.03%
2022/09/16	3	65.80	0	0.00	65.70	3	7,526	0.04%
2022/09/15	0.6	67.00	0	0.00	66.90	0.6	7,453	0.01%
2022/09/13	0	0.00	4	67.85	67.80	-4	7,441	-0.05%
2022/09/12	0.3	66.80	13	67.82	67.20	-12.8	7,453	-0.17%
2022/09/08	0	0.00	2	66.80	66.90	-2	7,593	-0.03%
2022/09/07	0	0.00	2	66.50	66.50	-2	7,609	-0.03%
2022/09/06	1	66.10	1	65.90	66.40	0	7,573	0.00%
2022/09/01	2	65.35	0	0.00	65.70	2	7,589	0.03%
2022/08/30	0.2	66.00	1	66.00	65.60	-0.8	7,418	-0.01%
2022/08/26	0	0.00	1	66.70	66.40	-1	7,385	-0.01%
2022/08/25	0.2	66.30	1	66.40	66.10	-0.8	7,381	-0.01%
2022/08/24	1	65.80	0	0.00	65.80	1	7,462	0.01%
2022/08/23	1	65.80	0	0.00	65.90	1	7,732	0.01%
2022/08/19	0	0.00	1	66.00	65.80	-1	7,841	-0.01%
2022/08/17	4	65.55	0	0.00	66.00	4	7,863	0.05%
2022/08/16	0	65.50	0	0.00	65.80	0	7,865	0.00%
2022/08/15	0.1	66.20	0	0.00	65.70	0.1	7,826	0.00%
2022/08/12	1	65.80	0	0.00	65.90	1	7,807	0.01%
2022/08/10	1.1	65.64	0	0.00	65.60	1.1	7,804	0.01%
2022/08/08	17	65.61	0.2	66.00	66.00	16.8	7,924	0.21%
2022/08/05	0	0.00	1	65.80	65.80	-1	7,966	-0.01%
2022/08/04	4	64.63	2	64.40	65.10	2	8,000	0.02%
2022/08/03	10	67.60	0.4	68.60	68.50	9.6	7,843	0.12%
2022/08/02	3.2	68.13	1	67.90	67.90	2.2	7,831	0.03%
2022/08/01	2	69.70	0	0.00	70.00	2	7,621	0.03%
2022/07/29	0	0.00	3	70.00	70.40	-3	7,651	-0.04%
2022/07/28	0.5	69.72	0	0.00	69.90	0.5	7,598	0.01%
2022/07/27	0	0.00	1.3	70.71	70.40	-1.3	7,572	-0.02%
2022/07/26	0.1	70.10	2	70.35	70.50	-1.9	7,602	-0.03%
2022/07/25	0	0.00	5	70.22	70.00	-5	7,571	-0.07%
2022/07/22	1.1	69.48	3.2	69.41	69.60	-2.2	7,606	-0.03%
2022/07/21	3	67.70	1	67.70	67.90	2	7,571	0.03%
2022/07/20	4.1	68.90	3	69.67	67.80	1.1	7,569	0.01%
2022/07/19	1	67.00	15	67.20	67.50	-14	7,404	-0.19%
2022/07/18	0	68.00	0	0.00	67.90	0	7,377	0.00%
2022/07/15	0	68.40	4	68.40	68.50	-4	7,354	-0.05%
2022/07/14	2.1	69.18	10	68.97	69.10	-7.9	7,358	-0.11%
2022/07/13	6	69.33	0	0.00	68.60	6	7,270	0.08%
2022/07/08	0	68.49	0	0.00	68.80	0	7,205	0.00%
2022/07/07	0	0.00	3.7	70.45	70.60	-3.7	7,101	-0.05%
2022/07/06	0	0.00	15.2	69.73	69.60	-15.2	6,968	-0.22%
2022/07/05	0	0.00	7	69.01	68.70	-7	6,825	-0.10%
2022/07/04	1	68.50	1	68.70	68.00	0	6,705	0.00%
2022/07/01	0	0.00	4	67.90	67.90	-4	6,704	-0.06%
2022/06/30	0	0.00	1	67.50	67.00	-1	6,677	-0.01%
2022/06/29	0	0.00	2	67.25	66.90	-2	6,618	-0.03%
2022/06/28	0	0.00	6	67.07	67.10	-6	6,691	-0.09%
2022/06/27	2	66.70	2	67.10	66.60	0	6,752	0.00%
2022/06/23	0	0.00	2	65.70	66.00	-2	6,689	-0.03%
2022/06/22	2.1	64.17	0	0.00	64.00	2.1	6,626	0.03%
2022/06/17	0	63.90	2.3	64.04	63.60	-2.2	6,599	-0.03%
2022/06/16	0	0.00	10	64.60	64.20	-10	6,454	-0.15%
2022/06/15	1	64.00	0	0.00	64.10	1	6,578	0.02%
2022/06/14	11	64.10	0	0.00	64.00	11	6,681	0.16%
2022/06/13	10	64.10	10	64.40	64.40	0	6,876	0.00%
2022/06/10	1	64.80	0	0.00	64.60	1	6,876	0.01%
2022/06/09	1	65.00	0	0.00	64.90	1	6,951	0.01%
2022/06/06	1	64.80	0	0.00	65.20	1	7,138	0.01%
2022/06/02	0	0.00	1	64.90	65.10	-1	7,365	-0.01%
2022/06/01	2	66.05	0	0.00	65.60	2	7,526	0.03%
2022/05/30	0	0.00	1	65.50	66.00	-1	7,278	-0.01%
2022/05/27	0.2	65.20	0	0.00	65.00	0.2	7,266	0.00%
2022/05/24	3	64.63	0	0.00	64.40	3	7,680	0.04%
2022/05/19	0.1	64.60	0	0.00	64.50	0.1	7,741	0.00%
2022/05/18	1	64.70	0	0.00	65.10	1	7,793	0.01%
2022/05/17	1	64.20	0	0.00	64.20	1	7,818	0.01%
2022/05/16	1	64.90	1	64.50	64.50	0	7,781	0.00%
2022/05/12	1	65.30	0.2	65.80	65.30	0.8	7,711	0.01%
2022/05/11	1	66.40	0	0.00	66.30	1	7,693	0.01%
2022/05/10	1	66.30	0	0.00	66.90	1	7,715	0.01%
2022/05/06	1	67.30	1	68.00	67.30	0	7,685	0.00%
2022/05/03	0	0.00	2	68.20	68.60	-2	7,851	-0.03%
2022/04/28	0	67.80	0	0.00	68.30	0	7,921	0.00%
2022/04/26	0	0.00	2	68.15	68.20	-2	7,767	-0.03%
2022/04/25	0	0.00	5	67.32	67.60	-5	7,679	-0.07%
2022/04/22	5	67.30	0	0.00	67.40	5	7,579	0.07%
2022/04/21	1	67.30	0	0.00	67.50	1	7,555	0.01%
2022/04/20	3	66.50	1	66.80	67.30	2	7,541	0.03%
2022/04/15	0	0.00	13	67.32	67.40	-13	7,496	-0.17%
2022/04/14	0	0.00	1	66.30	66.30	-1	7,379	-0.01%
2022/04/13	0	0.00	1	66.20	66.00	-1	7,373	-0.01%
2022/04/12	10	65.60	0	0.00	65.70	10	7,365	0.14%
2022/04/07	2	65.80	0	0.00	65.50	2	7,232	0.03%
2022/04/06	1	65.80	1	65.70	65.90	0	7,124	0.00%
2022/03/31	0	0.00	1	66.10	65.60	-1	6,917	-0.01%
2022/03/30	5	65.80	0	0.00	65.70	5	6,778	0.07%
2022/03/28	2	65.20	0	0.00	65.50	2	6,681	0.03%
2022/03/25	7.2	65.44	0	0.00	65.50	7.2	6,655	0.11%
2022/03/24	1	65.50	0	0.00	65.60	1	6,622	0.02%
2022/03/22	1	65.51	0	0.00	65.50	1	6,658	0.02%
2022/03/21	1	65.80	1.6	65.63	65.70	-0.6	6,620	-0.01%
2022/03/18	2	65.45	0	0.00	65.50	2	6,581	0.03%
2022/03/17	2	65.75	0	0.00	65.50	2	6,468	0.03%
2022/03/15	3	65.24	0	0.00	65.30	3	6,154	0.05%
2022/03/14	2	65.50	0	0.00	65.50	2	6,151	0.03%
2022/03/11	0	0.00	12	66.43	66.30	-12	6,138	-0.20%
2022/03/10	1	66.00	0	0.00	66.00	1	6,115	0.02%
2022/03/09	4.1	64.98	0	0.00	65.10	4.1	6,099	0.07%
2022/03/08	35	65.32	0	0.00	65.40	35	5,980	0.59%
2022/03/07	4	66.35	0	0.00	66.20	4	5,815	0.07%
2022/03/04	10	66.90	10	67.50	67.20	0	5,955	0.00%
2022/03/02	0	67.40	12	67.79	68.00	-12	5,928	-0.20%
2022/02/25	1	66.81	0	0.00	67.10	1	5,746	0.02%
2022/02/24	16.1	67.01	0	0.00	66.80	16.1	5,636	0.29%
2022/02/23	0	0.00	10	68.00	68.00	-10	5,431	-0.18%
2022/02/22	21	67.45	0	0.00	67.60	21	5,424	0.39%
2022/02/21	0	0.00	11	68.30	68.50	-11	5,372	-0.20%
2022/02/18	11	67.80	0	0.00	67.60	11	5,480	0.20%
2022/02/17	1	68.30	0	0.00	68.50	1	5,526	0.02%
2022/02/14	1	68.00	0	0.00	68.10	1	5,699	0.02%
2022/02/08	0	0.00	4	67.55	67.80	-4	5,743	-0.07%
2022/02/07	2	67.00	0	0.00	67.00	2	5,693	0.04%
2022/01/26	1	67.70	0	0.00	67.60	1	5,536	0.02%
2022/01/25	7	67.00	0	0.00	67.60	7	5,542	0.13%
2022/01/24	0	0.00	1	68.30	68.10	-1	5,485	-0.02%
2022/01/21	4	67.20	0	0.00	67.80	4	5,560	0.07%
2022/01/18	5	68.50	0	0.00	68.30	5	5,624	0.09%
2022/01/17	1	68.60	0	0.00	68.80	1	5,618	0.02%
2022/01/14	5	69.40	0	0.00	69.30	5	5,624	0.09%
2022/01/07	0.2	68.00	0	0.00	68.00	0.2	5,689	0.00%
2022/01/05	1	68.50	0	0.00	68.90	1	5,679	0.02%
2022/01/04	1	68.60	0	0.00	68.80	1	5,734	0.02%
2022/01/03	0	0.00	0.5	68.60	68.40	-0.5	5,749	-0.01%
2021/12/28	0	0.00	3	68.60	68.70	-3	5,913	-0.05%
2021/12/23	0	68.20	0	0.00	68.30	0	6,128	0.00%
2021/12/20	2	67.60	0	0.00	67.60	2	6,251	0.03%
2021/12/17	0	0.00	1	68.60	67.90	-1	6,191	-0.02%
2021/12/15	2	68.50	2	68.75	68.40	0	6,196	0.00%
2021/12/14	0	0.00	4	68.38	68.80	-4	6,332	-0.06%
2021/12/13	0	0.00	1	68.70	68.40	-1	6,442	-0.02%
2021/12/10	0	0.00	1	68.90	68.90	-1	6,422	-0.02%
2021/12/09	0	0.00	0.6	68.40	68.90	-0.6	6,422	-0.01%
2021/12/08	1	68.50	1	68.80	68.40	0	6,423	0.00%
2021/12/07	1	67.20	10	68.40	68.50	-9	6,410	-0.14%
2021/12/03	0	0.00	30	67.90	67.50	-30	6,590	-0.46%
2021/12/01	6	66.97	10	67.40	67.10	-4	6,577	-0.06%
2021/11/30	24	66.27	0	0.00	65.40	24	6,526	0.37%
2021/11/26	5	67.48	0	0.00	67.40	5	6,269	0.08%
2021/11/25	1	68.10	2	67.95	68.10	-1	6,336	-0.02%
2021/11/24	1	67.89	0	0.00	67.50	1	6,375	0.02%
2021/11/23	0	0.00	0.3	67.40	67.10	-0.3	6,426	0.00%
2021/11/22	1	68.00	0	0.00	67.50	1	6,473	0.02%
2021/11/19	0.1	68.50	0	0.00	68.20	0.1	6,509	0.00%
2021/11/18	0	0.00	2	68.50	68.50	-2	6,472	-0.03%
2021/11/17	2.3	67.90	3	68.03	68.40	-0.7	6,462	-0.01%
2021/11/16	2	68.55	1	68.50	68.60	1	6,434	0.02%
2021/11/15	0	0.00	20	67.83	68.00	-20	6,471	-0.31%
2021/11/12	2	67.35	8	67.40	67.30	-6	6,413	-0.09%
2021/11/11	1	67.00	2	67.25	67.20	-1	6,430	-0.02%
2021/11/10	1	67.30	0	0.00	67.30	1	6,517	0.02%
2021/11/09	0	67.30	0	0.00	67.30	0	6,775	0.00%
2021/11/05	0.1	67.00	0	0.00	67.10	0.1	6,722	0.00%
2021/11/04	3	66.93	0	0.00	66.80	3	6,704	0.04%
2021/11/03	3	67.60	6	67.68	67.50	-3	6,746	-0.04%
2021/11/02	32.4	67.31	3	67.20	67.40	29.4	6,752	0.44%
2021/11/01	1	66.90	0	0.00	66.90	1	6,740	0.01%
2021/10/29	4	66.70	0	0.00	66.60	4	6,809	0.06%
2021/10/27	16	67.03	0	0.00	67.20	16	6,869	0.23%
2021/10/25	1	67.10	0	0.00	67.10	1	6,736	0.01%
2021/10/22	6	67.13	0	0.00	67.30	6	6,808	0.09%
2021/10/21	1	67.50	0	0.00	67.00	1	6,790	0.01%
2021/10/20	1	67.50	0	0.00	67.40	1	6,731	0.01%
2021/10/18	0	0.00	3	68.03	68.10	-3	6,709	-0.04%
2021/10/15	7	67.76	36	67.30	68.10	-29	6,711	-0.43%
2021/10/14	0	0.00	12	68.13	67.70	-12	6,653	-0.18%
2021/10/13	1	67.30	0	0.00	67.20	1	6,675	0.01%
2021/10/12	12	67.02	0	0.00	67.20	12	6,669	0.18%
2021/10/08	0.1	68.10	0	0.00	68.00	0.1	6,604	0.00%
2021/10/07	0	0.00	1	68.30	68.00	-1	6,620	-0.02%
2021/10/06	1	67.10	1	67.00	67.30	0	6,617	0.00%
2021/10/05	0	0.00	5	66.50	66.70	-5	6,569	-0.08%
2021/10/04	11	67.30	0	0.00	67.50	11	6,567	0.17%
2021/10/01	6	67.55	0	0.00	67.10	6	6,592	0.09%
2021/09/30	1	68.40	0	0.00	68.30	1	6,467	0.02%
2021/09/29	1	68.10	0	0.00	68.60	1	6,413	0.02%
2021/09/22	8	68.36	0	0.00	68.50	8	6,259	0.13%
2021/09/17	0	0.00	1	69.70	69.60	-1	6,118	-0.02%
2021/09/16	1	68.70	1	69.50	69.10	0	5,969	0.00%
2021/09/14	0	0.00	1	69.30	69.40	-1	5,820	-0.02%
2021/09/13	0	0.00	3	68.90	69.10	-3	5,822	-0.05%
2021/09/10	2	68.00	3	68.00	68.40	-1	5,833	-0.02%
2021/09/09	51	67.62	1	68.10	67.20	50	5,955	0.84%
2021/09/08	2	70.95	1	70.80	70.90	1	5,791	0.02%
2021/09/07	3	70.87	0	0.00	70.70	3	5,741	0.05%
2021/09/06	1	71.50	14	71.76	71.50	-13	5,690	-0.23%
2021/09/03	3	71.90	4	71.80	72.00	-1	5,707	-0.02%
2021/09/02	5	71.84	5	71.98	71.60	0	5,683	0.00%
2021/08/31	7	71.37	5	71.60	72.30	2	5,594	0.04%
2021/08/30	1	71.00	0	0.00	71.60	1	5,508	0.02%
2021/08/27	1	69.90	2	70.00	70.50	-1	5,475	-0.02%
2021/08/26	4	69.98	0	0.00	69.80	4	5,375	0.07%
2021/08/25	12	70.65	0	0.00	70.60	12	5,329	0.23%
2021/08/24	0	0.00	10	70.30	70.50	-10	5,270	-0.19%
2021/08/23	1	69.90	0	0.00	69.50	1	5,336	0.02%
2021/08/20	1	69.10	0	0.00	68.90	1	5,385	0.02%
2021/08/19	4	69.10	0	0.00	69.10	4	5,538	0.07%
2021/08/16	10.1	69.60	0	0.00	70.10	10.1	5,358	0.19%
2021/08/13	1	70.00	0	0.00	69.80	1	5,275	0.02%
2021/08/12	5	72.80	0	0.00	73.00	5	5,057	0.10%
2021/08/11	0	0.00	12	74.40	74.40	-12	5,016	-0.24%
2021/08/06	0	0.00	0.2	74.70	75.20	-0.2	5,353	0.00%
2021/08/05	0	0.00	2	75.50	75.30	-2	5,483	-0.04%
2021/07/29	0	0.00	1	73.20	73.50	-1	5,585	-0.02%
2021/07/28	1.3	72.32	0	0.00	72.60	1.3	5,605	0.02%
2021/07/26	1	72.70	0	0.00	72.50	1	5,773	0.02%
2021/07/23	2	73.40	0	0.00	73.20	2	5,893	0.03%
2021/07/22	0	0.00	2.2	73.45	73.50	-2.2	5,980	-0.04%
2021/07/21	2	72.60	3	72.67	72.70	-1	5,997	-0.02%
2021/07/19	3	72.70	1	73.10	73.20	2	6,196	0.03%
2021/07/13	0	0.00	2	73.70	73.90	-2	6,631	-0.03%
2021/07/08	2	73.90	0	0.00	74.10	2	6,617	0.03%
2021/07/02	1	73.40	0	0.00	73.40	1	6,825	0.01%
2021/06/25	1	73.30	1	73.50	73.50	0	7,286	0.00%
2021/06/24	0	0.00	3	73.50	73.40	-3	7,376	-0.04%
2021/06/23	0	0.00	1	73.30	73.30	-1	7,615	-0.01%
2021/06/18	1	72.50	1	72.70	73.70	0	7,677	0.00%
2021/06/17	0	72.80	0	0.00	73.20	0	7,526	0.00%
2021/06/11	1	74.20	0	0.00	73.60	1	7,903	0.01%
2021/06/07	2	72.90	0.1	73.50	73.00	1.9	8,137	0.02%
2021/06/03	1	74.30	0	0.00	74.10	1	8,359	0.01%
2021/06/02	0	0.00	4	74.25	74.50	-4	8,406	-0.05%
2021/06/01	0	0.00	3	73.93	74.10	-3	8,448	-0.04%
2021/05/31	2	72.85	0	0.00	73.60	2	8,562	0.02%
2021/05/28	0	0.00	2	72.80	72.80	-2	8,609	-0.02%
2021/05/27	2	72.15	2	72.00	72.00	0	8,652	0.00%
2021/05/25	1	73.20	13	73.20	73.20	-12	8,690	-0.14%
2021/05/24	0	0.00	3	73.70	73.60	-3	8,718	-0.03%
2021/05/21	2	75.80	0	0.00	75.00	2	8,761	0.02%
2021/05/20	0	0.00	2	74.50	74.50	-2	8,719	-0.02%
2021/05/18	0	0.00	1	73.20	74.00	-1	8,830	-0.01%
2021/05/17	32	73.66	34	73.07	72.60	-2	8,957	-0.02%
2021/05/14	0	0.00	2	74.10	74.20	-2	8,809	-0.02%
2021/05/13	21	73.01	36	72.96	72.70	-15	8,802	-0.17%
2021/05/12	1	72.00	4	74.25	72.60	-3	8,677	-0.03%
2021/05/10	0	74.80	0	0.00	75.20	0	8,721	0.00%
2021/05/04	0	0.00	1.5	74.93	74.10	-1.5	9,218	-0.02%
2021/05/03	0	0.00	10	75.20	74.50	-10	9,135	-0.11%
2021/04/28	4	75.60	0	0.00	75.80	4	9,344	0.04%
2021/04/26	2	75.00	0	0.00	75.50	2	9,615	0.02%
2021/04/23	0	0.00	1	75.40	75.60	-1	9,625	-0.01%
2021/04/22	0	0.00	2	76.00	76.00	-2	9,633	-0.02%
2021/04/20	5	75.40	5.3	75.56	75.80	-0.3	9,632	0.00%
2021/04/19	2	74.40	5	74.30	74.70	-3	9,548	-0.03%
2021/04/16	3	73.00	1	73.20	73.20	2	9,565	0.02%
2021/04/15	0	0.00	1	73.00	73.10	-1	9,749	-0.01%
2021/04/14	0	0.00	1	73.00	73.00	-1	9,781	-0.01%
2021/04/13	5	73.30	5	73.14	72.70	0	9,902	0.00%
2021/04/12	0	0.00	1.1	72.49	72.50	-1.1	9,875	-0.01%
2021/04/09	0	0.00	5	72.84	72.80	-5	9,934	-0.05%
2021/04/07	0	0.00	2	73.00	73.00	-2	9,992	-0.02%
2021/04/06	5	73.00	0	0.00	72.90	5	9,962	0.05%
2021/03/30	1	71.80	22	72.25	73.00	-21	9,750	-0.22%
2021/03/29	5	71.22	0.5	71.50	71.70	4.5	9,605	0.05%
2021/03/26	0	0.00	16	71.16	71.20	-16	9,563	-0.17%
2021/03/25	0.5	69.70	1	69.50	69.70	-0.5	9,432	-0.01%
2021/03/24	0	0.00	1	69.00	68.50	-1	9,498	-0.01%
2021/03/22	5	69.00	0	0.00	69.00	5	9,765	0.05%
2021/03/19	10	68.60	0	0.00	68.50	10	9,888	0.10%
2021/03/18	1	70.10	2	70.10	70.10	-1	9,676	-0.01%
2021/03/17	1	69.40	1	69.30	69.40	0	9,681	0.00%
2021/03/15	0	0.00	2	69.60	69.70	-2	9,652	-0.02%
2021/03/12	4.1	69.93	7.8	69.99	70.00	-3.7	9,657	-0.04%
2021/03/11	0	0.00	8	70.05	69.80	-8	9,712	-0.08%
2021/03/10	1	70.30	17.2	70.30	70.20	-16.2	9,684	-0.17%
2021/03/09	0	0.00	6	69.45	70.10	-6	9,700	-0.06%
2021/03/08	0	0.00	1	68.90	68.80	-1	9,663	-0.01%
2021/03/05	2	68.20	2	68.90	68.40	0	9,739	0.00%
2021/03/03	0	0.00	24.1	68.88	69.10	-24.1	10,103	-0.24%
2021/03/02	15	68.50	2	68.20	68.00	13	10,028	0.13%
2021/02/26	5.1	68.12	1	67.90	67.20	4.1	9,946	0.04%
2021/02/25	0	0.00	4	69.65	69.90	-4	9,688	-0.04%
2021/02/24	5	69.80	0	0.00	69.10	5	9,663	0.05%
2021/02/23	5	69.20	10	69.24	69.00	-5	9,618	-0.05%
2021/02/22	0.2	68.55	0	0.00	68.50	0.2	9,592	0.00%
2021/02/19	0	0.00	1	68.60	68.40	-1	9,648	-0.01%
2021/02/18	1.1	68.61	4	69.40	68.70	-2.9	9,689	-0.03%
2021/02/17	2	68.40	5	68.70	68.80	-3	9,677	-0.03%
2021/02/05	13	68.70	0	0.00	68.70	13	9,668	0.13%
2021/02/04	0	0.00	5.1	68.41	68.50	-5.1	9,882	-0.05%
2021/02/03	1	68.20	5.2	68.06	68.10	-4.2	9,913	-0.04%
2021/02/02	4	68.00	1	67.90	67.60	3	10,012	0.03%
2021/01/29	1	68.00	21	68.42	68.00	-20	9,761	-0.20%
2021/01/28	2	67.60	3	67.60	67.90	-1	9,527	-0.01%
2021/01/27	0	0.00	3	67.47	67.20	-3	9,321	-0.03%
2021/01/26	0	0.00	1	67.00	67.00	-1	9,260	-0.01%
2021/01/25	0	0.00	7	66.59	66.70	-7	9,205	-0.08%
2021/01/22	0	0.00	2.2	67.25	66.70	-2.2	9,262	-0.02%
2021/01/20	2.2	65.08	0	0.00	64.30	2.2	9,015	0.02%
2021/01/19	1.2	66.93	0	0.00	67.10	1.2	8,802	0.01%
2021/01/18	0	0.00	53	66.42	67.40	-53	8,739	-0.61%
2021/01/15	1.1	66.40	0	0.00	66.00	1.1	8,642	0.01%
2021/01/14	4.2	66.39	0	0.00	66.80	4.2	8,593	0.05%
2021/01/13	3.2	66.71	5	66.60	67.00	-1.8	8,465	-0.02%
2021/01/12	0	0.00	3	66.80	67.00	-3	8,358	-0.04%
2021/01/08	0	0.00	2.1	67.30	67.70	-2.1	8,270	-0.02%
2021/01/07	1	66.50	1	66.20	66.60	0	8,136	0.00%
2021/01/06	8	66.38	1	66.60	66.10	7	8,144	0.09%
2021/01/05	0	0.00	1	67.60	67.00	-1	7,996	-0.01%
2021/01/04	0	0.00	1	68.00	67.60	-1	7,998	-0.01%
2020/12/29	0	0.00	1	66.90	66.90	-1	8,043	-0.01%
2020/12/25	9	66.60	0	0.00	66.30	9	8,198	0.11%
2020/12/23	1	65.90	0	0.00	65.90	1	8,271	0.01%
2020/12/22	1	66.00	16	66.00	66.10	-15	8,363	-0.18%
2020/12/21	19	66.39	2	66.10	66.80	17	8,541	0.20%
2020/12/18	2	66.75	0	0.00	66.50	2	8,509	0.02%
2020/12/17	7	66.99	4	67.00	67.00	3	8,454	0.04%
2020/12/15	1.3	64.68	0	0.00	65.00	1.3	8,485	0.01%
2020/12/14	1	65.30	3	65.40	65.00	-2	8,596	-0.02%
2020/12/11	2	65.15	0	0.00	65.10	2	8,557	0.02%
2020/12/10	0.2	65.90	0.2	65.70	65.50	0	8,523	0.00%
2020/12/09	31	65.50	0	0.00	65.40	31	8,525	0.36%
2020/12/08	1	65.60	0	0.00	65.40	1	8,504	0.01%
2020/12/07	1.5	65.53	0	0.00	65.60	1.5	8,467	0.02%
2020/12/04	1	66.10	0	0.00	66.30	1	8,452	0.01%
2020/12/03	1.1	65.78	1	65.40	65.70	0.1	8,493	0.00%
2020/12/02	1.1	65.73	0	0.00	65.30	1.1	8,483	0.01%
2020/11/30	10.1	66.05	1	65.70	65.00	9.1	8,899	0.10%
2020/11/27	3.2	66.43	0	0.00	66.30	3.2	8,648	0.04%
2020/11/26	2	66.85	44	66.89	67.00	-42	8,681	-0.48%
2020/11/25	1	66.80	0	0.00	67.00	1	8,828	0.01%
2020/11/24	1	67.80	1	67.80	67.60	0	8,856	0.00%
2020/11/23	1	68.10	18	68.50	68.50	-17	8,835	-0.19%
2020/11/20	0	0.00	1	68.10	68.10	-1	8,860	-0.01%
2020/11/19	0	0.00	1	68.30	68.40	-1	8,891	-0.01%
2020/11/18	1	68.40	0	0.00	68.30	1	8,864	0.01%
2020/11/17	0	0.00	4	67.70	67.90	-4	8,807	-0.05%
2020/11/16	1	67.90	0	0.00	68.00	1	8,851	0.01%
2020/11/13	40	67.70	10	67.79	68.40	30	8,821	0.34%
2020/11/12	8	67.19	13	67.26	67.50	-5	8,679	-0.06%
2020/11/11	1	64.70	11	64.95	65.10	-10	8,388	-0.12%
2020/11/10	1	64.20	0	0.00	64.30	1	8,345	0.01%
2020/11/09	0	0.00	2	63.25	63.30	-2	8,273	-0.02%
2020/11/06	0	0.00	1	62.70	62.80	-1	8,318	-0.01%
2020/11/05	2	62.50	0	0.00	62.60	2	8,382	0.02%
2020/11/04	0	0.00	2	62.25	62.50	-2	8,427	-0.02%
2020/11/03	1	62.00	1	62.10	62.30	0	8,500	0.00%
2020/11/02	3.3	61.21	0	0.00	61.20	3.3	8,583	0.04%
2020/10/30	5.2	60.83	0.1	61.10	61.30	5.2	8,674	0.06%
2020/10/29	2.3	61.34	0	0.00	61.20	2.3	8,607	0.03%
2020/10/28	6	61.78	0	0.00	61.70	6	8,650	0.07%
2020/10/27	4	61.95	0	0.00	61.90	4	8,658	0.05%
2020/10/26	2	62.60	0	63.00	62.60	2	8,600	0.02%
2020/10/22	1	61.90	0	0.00	63.00	1	8,747	0.01%
2020/10/16	1	62.50	0	0.00	62.10	1	8,902	0.01%
2020/10/14	5	62.82	0	0.00	62.70	5	8,755	0.06%
2020/10/13	1	62.90	0	0.00	62.80	1	8,708	0.01%
2020/10/12	2	62.90	13	63.30	63.10	-11	8,710	-0.13%
2020/10/08	2	62.45	8	62.68	63.10	-6	8,693	-0.07%
2020/10/07	15	62.55	0	0.00	62.40	15	8,669	0.17%
2020/10/06	0	0.00	12	63.20	63.40	-12	8,614	-0.14%
2020/10/05	2	62.70	0	0.00	62.60	2	8,635	0.02%
2020/09/30	0	0.00	1	62.90	62.50	-1	8,625	-0.01%
2020/09/29	0	0.00	1	62.80	62.50	-1	8,604	-0.01%
2020/09/28	1	62.60	1	62.80	62.80	0	8,738	0.00%
2020/09/25	6	62.05	0	0.00	61.80	6	8,774	0.07%
2020/09/24	5	62.10	0	0.00	61.70	5	8,735	0.06%
2020/09/23	0	0.00	1	63.70	64.00	-1	8,593	-0.01%
2020/09/22	0	0.00	1	63.90	64.00	-1	8,627	-0.01%
2020/09/21	1.1	64.31	0	0.00	64.00	1.1	8,659	0.01%
2020/09/18	2.2	64.87	0	0.00	64.50	2.2	8,646	0.03%
2020/09/17	5	64.78	0	0.00	64.50	5	8,541	0.06%
2020/09/16	0	0.00	3	66.30	66.40	-3	8,373	-0.04%
2020/09/15	2	66.05	0	0.00	66.00	2	8,437	0.02%
2020/09/14	0	0.00	1	66.10	66.80	-1	8,646	-0.01%
2020/09/10	1	65.30	2	65.80	66.00	-1	8,722	-0.01%
2020/09/09	13	65.30	0	0.00	65.30	13	8,841	0.15%
2020/09/08	2	65.20	0	0.00	66.00	2	8,912	0.02%
2020/09/07	1	64.20	0	0.00	64.90	1	8,905	0.01%
2020/09/04	6.1	63.71	0	0.00	63.60	6.1	8,897	0.07%
2020/09/03	7.2	64.82	0	0.00	64.60	7.2	8,645	0.08%
2020/09/02	8.2	65.28	0.5	65.80	65.20	7.7	8,410	0.09%
2020/09/01	5.2	66.10	0	0.00	66.20	5.2	8,313	0.06%
2020/08/31	1.2	66.83	0	0.00	66.60	1.2	8,204	0.01%
2020/08/28	7.1	67.37	0	0.00	67.00	7.1	8,120	0.09%
2020/08/27	1	67.20	0	0.00	67.40	1	8,129	0.01%
2020/08/26	3	67.00	0	0.00	67.30	3	8,161	0.04%
2020/08/25	0.2	67.60	0	0.00	67.40	0.2	8,156	0.00%
2020/08/24	8.1	66.97	0	0.00	67.00	8.1	8,284	0.10%
2020/08/21	2	67.40	0	0.00	67.10	2	8,330	0.02%
2020/08/20	12	67.61	22	67.41	67.10	-10	8,304	-0.12%
2020/08/19	0	0.00	1	68.40	68.40	-1	8,224	-0.01%
2020/08/18	7	68.74	0	0.00	68.70	7	8,176	0.09%
2020/08/17	5	69.00	4	68.77	69.20	1	8,262	0.01%
2020/08/14	1	68.50	0	0.00	68.30	1	8,311	0.01%
2020/08/13	2.6	68.22	0	0.00	68.30	2.6	8,309	0.03%
2020/08/12	7.2	67.86	0	0.00	67.80	7.2	8,354	0.09%
2020/08/11	5	68.76	0	0.00	68.60	5	8,279	0.06%
2020/08/10	5	68.86	0	0.00	69.00	5	8,300	0.06%
2020/08/07	1	69.00	0	0.00	69.10	1	8,292	0.01%
2020/08/06	1	69.20	0	0.00	69.50	1	8,242	0.01%
2020/08/05	3	70.30	0	0.00	70.70	3	8,238	0.04%
2020/08/04	1	70.40	3	70.17	70.20	-2	8,150	-0.02%
2020/08/03	3	70.63	0	0.00	70.00	3	8,148	0.04%
2020/07/31	2	71.30	0	0.00	71.50	2	8,083	0.02%
2020/07/29	2	70.60	0	0.00	70.70	2	8,133	0.02%
2020/07/28	6	70.87	0	0.00	70.60	6	8,146	0.07%
2020/07/24	3	71.33	0	0.00	71.30	3	8,262	0.04%
2020/07/22	1	72.20	0	0.00	72.10	1	8,244	0.01%
2020/07/20	0	0.00	0.3	72.60	72.60	-0.3	8,447	0.00%
2020/07/17	0	0.00	1	72.70	72.50	-1	8,556	-0.01%
2020/07/14	1	72.80	0	0.00	72.90	1	8,915	0.01%
2020/07/10	0.7	73.50	0	0.00	73.60	0.7	9,032	0.01%
2020/07/07	0	0.00	1	73.30	73.20	-1	8,939	-0.01%
2020/07/06	1	73.30	10	73.60	73.80	-9	8,833	-0.10%
2020/07/03	2	73.10	0	0.00	73.20	2	8,856	0.02%
2020/07/02	0	0.00	0.1	72.40	72.40	-0.1	8,947	0.00%
2020/07/01	0	0.00	1	71.40	71.20	-1	9,089	-0.01%
2020/06/29	3	72.10	3	71.40	71.80	0	9,167	0.00%
2020/06/22	4	71.00	0	0.00	71.00	4	9,315	0.04%
2020/06/19	6	71.50	0	0.00	71.20	6	9,341	0.06%
2020/06/18	10	72.40	0	0.00	72.50	10	9,259	0.11%
2020/06/16	0	0.00	1	73.30	73.30	-1	9,625	-0.01%
2020/06/15	1	71.70	0	0.00	70.60	1	9,749	0.01%
2020/06/12	1	72.00	0	0.00	72.00	1	9,839	0.01%
2020/06/08	1	73.70	0	0.00	73.50	1	10,729	0.01%
2020/06/04	0.5	74.30	1	74.20	74.60	-0.5	10,928	0.00%
2020/06/01	0	0.00	1	73.70	73.40	-1	11,082	-0.01%
2020/05/22	0	0.00	1	72.40	71.90	-1	11,320	-0.01%
2020/05/20	0	0.00	1	71.00	71.30	-1	11,200	-0.01%
2020/05/19	0	0.00	1	70.80	70.20	-1	11,208	-0.01%
2020/05/18	0.1	69.90	1	70.00	69.80	-0.9	11,149	-0.01%
2020/05/15	4	69.38	0	0.00	69.10	4	11,149	0.04%
2020/05/14	0	0.00	2	70.00	70.00	-2	11,042	-0.02%
2020/05/13	0.9	70.40	0	0.00	70.40	0.9	10,999	0.01%
2020/05/12	2	69.70	1	69.40	69.40	1	11,011	0.01%
2020/05/11	1	71.20	1	71.00	71.00	0	10,965	0.00%
2020/05/05	0	0.00	1	70.00	70.00	-1	10,893	-0.01%
2020/05/04	1	68.50	2	68.20	68.30	-1	10,897	-0.01%
2020/04/30	0	0.00	1	69.90	69.50	-1	10,870	-0.01%
2020/04/29	2	69.80	1	69.20	69.00	1	10,833	0.01%
2020/04/28	0	0.00	1	68.30	68.30	-1	10,846	-0.01%
2020/04/27	0	0.00	3	67.87	67.70	-3	11,077	-0.03%
2020/04/24	3	66.97	0	0.00	66.60	3	11,017	0.03%
2020/04/23	5	67.80	0	0.00	67.90	5	10,900	0.05%
2020/04/22	1	66.80	2	67.25	67.10	-1	10,927	-0.01%
2020/04/21	3	66.73	1	67.10	66.00	2	10,883	0.02%
2020/04/20	4	67.90	1	67.91	67.80	3	10,768	0.03%
2020/04/17	1	68.40	1	68.40	67.80	0	10,666	0.00%
2020/04/16	2	67.80	0	0.00	67.50	2	10,510	0.02%
2020/04/15	2	68.10	0	0.00	68.00	2	10,437	0.02%
2020/04/13	2	68.40	0	0.00	68.10	2	10,232	0.02%
2020/04/09	13	69.95	0	0.00	69.60	13	10,264	0.13%
2020/04/08	1	70.70	1	70.90	70.20	0	10,237	0.00%
2020/04/06	0	0.00	3	68.20	69.00	-3	10,009	-0.03%
2020/03/31	0	0.00	2	65.60	65.60	-2	9,659	-0.02%
2020/03/30	2	63.80	2	64.00	63.80	0	9,466	0.00%
2020/03/27	4	66.08	1	65.40	64.10	3	9,339	0.03%
2020/03/25	0	0.00	1	68.20	66.60	-1	9,192	-0.01%
2020/03/24	1.5	67.33	1	65.60	66.60	0.5	9,131	0.01%
2020/03/23	0	0.00	4	65.00	62.60	-4	9,052	-0.04%
2020/03/20	16	64.06	15	64.74	65.00	1	9,022	0.01%
2020/03/19	2	61.85	3	62.30	62.90	-1	8,745	-0.01%
2020/03/18	4.4	63.00	7	63.91	61.90	-2.6	8,607	-0.03%
2020/03/17	5.3	63.86	0	0.00	64.90	5.3	8,457	0.06%
2020/03/13	7	66.84	1	66.60	68.20	6	8,082	0.07%
2020/03/12	14	70.33	0	0.00	70.30	14	7,658	0.18%
2020/03/09	1	71.40	5	72.70	71.80	-4	7,269	-0.06%
2020/03/06	0	0.00	4	72.60	72.70	-4	7,055	-0.06%
2020/03/03	5	71.68	1.6	72.08	72.00	3.4	6,944	0.05%
2020/03/02	5	71.46	1	71.20	71.20	4	6,900	0.06%
2020/02/27	1	72.80	0	0.00	73.20	1	7,065	0.01%
2020/02/26	1	73.10	0	0.00	73.00	1	7,023	0.01%
2020/02/25	0	0.00	0.1	73.90	73.50	-0.1	7,025	0.00%
2020/02/24	2	72.20	0	0.00	73.50	2	7,162	0.03%
2020/02/20	1	74.00	0	0.00	74.00	1	7,170	0.01%
2020/02/19	2	75.00	0	0.00	75.00	2	7,160	0.03%
2020/02/13	1	74.20	2	74.35	74.50	-1	7,333	-0.01%
2020/02/10	0	0.00	1	74.90	75.00	-1	7,457	-0.01%
2020/02/06	1	73.70	1	73.70	74.00	0	7,507	0.00%
2020/02/04	0	0.00	1	73.60	73.50	-1	7,596	-0.01%
2020/02/03	0	0.00	10	72.60	73.00	-10	7,597	-0.13%
2020/01/31	0	0.00	8.1	73.10	72.60	-8.1	7,616	-0.11%
2020/01/30	1.3	72.21	0	0.00	72.00	1.3	7,571	0.02%
2020/01/20	2	75.55	0	0.00	75.40	2	7,347	0.03%
2020/01/17	1	75.50	0	0.00	75.70	1	7,375	0.01%
2020/01/16	0	0.00	1.3	75.48	75.50	-1.3	7,399	-0.02%
2020/01/13	0	0.00	5	74.60	74.60	-5	7,483	-0.07%
2020/01/10	0	0.00	1	74.00	74.00	-1	7,867	-0.01%
2020/01/08	2	72.90	0	0.00	72.60	2	8,032	0.02%
2020/01/07	1	73.20	1	73.30	73.40	0	8,088	0.00%
2020/01/03	0	0.00	1	74.70	74.80	-1	8,285	-0.01%
2020/01/02	0	0.00	2	74.55	74.20	-2	8,329	-0.02%
2019/12/30	0	0.00	5	74.50	74.60	-5	8,326	-0.06%
2019/12/26	0	0.00	2	74.50	74.60	-2	8,444	-0.02%
2019/12/23	2	74.30	0	0.00	74.90	2	8,860	0.02%
2019/12/19	0	0.00	1	73.50	73.50	-1	8,807	-0.01%
2019/12/18	0	0.00	1	73.30	73.50	-1	8,762	-0.01%
2019/12/16	6	72.65	0	0.00	72.30	6	8,724	0.07%
2019/12/13	0.3	72.60	0	0.00	72.50	0.3	8,711	0.00%
2019/12/12	0	0.00	2	73.00	72.50	-2	8,662	-0.02%
2019/12/10	13.3	71.82	0	0.00	71.80	13.3	8,616	0.15%
2019/12/09	3	72.50	0	0.00	72.40	3	8,580	0.03%
2019/12/06	0.2	73.00	0	0.00	72.70	0.2	8,628	0.00%
2019/12/05	1	72.20	1	72.10	71.80	0	8,620	0.00%
2019/12/04	1	72.10	0	0.00	72.20	1	8,544	0.01%
2019/12/03	0	0.00	0.9	72.80	72.50	-0.9	8,613	-0.01%
2019/12/02	3	72.47	0	0.00	72.60	3	8,670	0.03%
2019/11/29	1	72.40	0	0.00	72.50	1	8,655	0.01%
2019/11/27	1	72.90	0	0.00	72.80	1	8,644	0.01%
2019/11/26	0	0.00	1	73.30	72.40	-1	8,640	-0.01%
2019/11/21	7	73.07	0	0.00	73.00	7	8,317	0.08%
2019/11/20	0	0.00	1	74.40	74.30	-1	8,168	-0.01%
2019/11/19	5	73.50	0	0.00	74.00	5	8,261	0.06%
2019/11/18	4	73.85	0	0.00	73.90	4	8,262	0.05%
2019/11/11	1	73.10	0	0.00	73.20	1	8,253	0.01%
2019/11/08	10	73.00	0	0.00	73.00	10	8,244	0.12%
2019/11/06	3	75.07	0	0.00	74.70	3	8,159	0.04%
2019/11/04	0	0.00	6	76.00	76.40	-6	8,183	-0.07%
2019/10/31	1	75.00	0	0.00	75.20	1	8,157	0.01%
2019/10/30	0	0.00	2	75.80	75.70	-2	8,257	-0.02%
2019/10/28	1	75.00	0	0.00	75.20	1	8,192	0.01%
2019/10/23	19	73.52	2	74.00	72.80	17	8,271	0.21%
2019/10/22	1	74.10	0	0.00	74.20	1	8,253	0.01%
2019/10/21	1	73.50	0	0.00	73.60	1	8,189	0.01%
2019/10/18	10	71.90	0	0.00	73.00	10	8,094	0.12%
2019/10/17	1	72.00	1	72.10	72.30	0	7,727	0.00%
2019/10/16	6	72.30	0	0.00	72.40	6	7,690	0.08%
2019/10/15	1	72.20	0	0.00	72.40	1	7,574	0.01%
2019/10/14	1	71.90	0	0.00	71.60	1	7,506	0.01%
2019/10/09	0	0.00	2	72.60	72.00	-2	7,314	-0.03%
2019/10/08	1	72.80	1	73.00	73.00	0	7,234	0.00%
2019/10/07	0	0.00	2	73.15	73.50	-2	7,227	-0.03%
2019/10/03	1	72.80	0	0.00	73.20	1	7,306	0.01%
2019/10/02	3	73.67	0	0.00	73.40	3	7,269	0.04%
2019/10/01	3	73.80	0	0.00	73.20	3	7,159	0.04%
2019/09/27	1	75.10	0	0.00	74.80	1	6,916	0.01%
2019/09/26	1	75.80	0	0.00	75.80	1	6,891	0.01%
2019/09/24	2	76.60	0	0.00	76.50	2	6,839	0.03%
2019/09/20	0	0.00	0.1	77.60	78.00	-0.1	7,046	0.00%
2019/09/19	0.4	76.80	0	0.00	76.60	0.4	6,945	0.01%
2019/09/16	1	77.80	0	0.00	78.00	1	7,000	0.01%
2019/09/09	0	0.00	2	77.75	77.80	-2	7,091	-0.03%
2019/09/06	0	0.00	2	77.70	77.10	-2	7,103	-0.03%
2019/09/05	1	77.90	2	77.60	77.50	-1	7,089	-0.01%
2019/09/04	0	0.00	0	76.60	76.60	0	7,011	0.00%
2019/09/03	0	0.00	2	76.65	75.80	-2	7,048	-0.03%
2019/09/02	2	76.20	0	0.00	76.70	2	7,076	0.03%
2019/08/30	1	76.10	0	0.00	76.60	1	7,138	0.01%
2019/08/28	0.3	75.30	0	0.00	75.20	0.3	7,062	0.00%
2019/08/27	1	75.10	0	0.00	75.00	1	7,062	0.01%
2019/08/22	2	76.10	0	0.00	75.90	2	7,082	0.03%
2019/08/20	0	0.00	0.4	77.80	77.80	-0.4	7,230	-0.01%
2019/08/19	0	0.00	1	77.80	77.00	-1	7,259	-0.01%
2019/08/13	0	0.00	1	77.70	78.00	-1	7,508	-0.01%
2019/08/12	0	0.00	3	79.50	78.30	-3	7,620	-0.04%
2019/08/08	1	78.00	0	0.00	78.20	1	7,654	0.01%
2019/08/07	3	76.27	0	0.00	76.70	3	7,683	0.04%
2019/08/06	1	76.90	2	76.50	76.60	-1	7,752	-0.01%
2019/08/05	5	76.08	0	0.00	77.00	5	7,792	0.06%
2019/08/01	20	77.30	0	0.00	77.10	20	8,122	0.25%
2019/07/29	3	80.50	0	0.00	80.30	3	8,328	0.04%
2019/07/26	1	81.30	0	0.00	81.30	1	8,270	0.01%
2019/07/25	0	0.00	2	82.40	82.40	-2	8,296	-0.02%
2019/07/23	2	81.20	0	0.00	80.90	2	8,177	0.02%
2019/07/15	0	0.00	0.1	82.20	82.40	-0.1	8,197	0.00%
2019/07/11	0	0.00	3	82.93	83.00	-3	8,537	-0.04%
2019/07/09	0	0.00	1	82.60	82.90	-1	8,517	-0.01%
2019/07/01	21	81.51	3.2	81.50	81.50	17.8	8,809	0.20%
2019/06/28	1	82.00	0	0.00	82.70	1	8,822	0.01%
2019/06/27	1	83.30	2	83.40	82.00	-1	8,822	-0.01%
2019/06/26	10	81.60	0	0.00	81.40	10	8,706	0.11%
2019/06/21	0	0.00	1	82.30	82.30	-1	8,729	-0.01%
2019/06/20	0	0.00	30	82.00	81.80	-30	8,572	-0.35%
2019/06/17	1	80.50	0	0.00	79.90	1	8,359	0.01%
2019/06/14	0	0.00	0.1	80.60	80.60	-0.1	8,309	0.00%
2019/06/13	0	0.00	1	81.20	81.80	-1	8,282	-0.01%
2019/06/12	0	0.00	10	81.00	80.30	-10	8,476	-0.12%
2019/06/10	0	0.00	1	81.80	82.00	-1	8,400	-0.01%
2019/06/05	0	0.00	4	81.30	81.50	-4	8,369	-0.05%
2019/05/31	0	0.00	7	81.06	81.30	-7	8,393	-0.08%
2019/05/30	0	0.00	8	80.30	80.10	-8	8,260	-0.10%
2019/05/27	0	0.00	1	80.00	80.90	-1	8,072	-0.01%
2019/05/24	0	0.00	48	81.00	80.00	-48	8,036	-0.60%
2019/05/23	1	80.30	0	0.00	80.00	1	8,022	0.01%
2019/05/22	1	81.00	0	0.00	79.50	1	7,974	0.01%
2019/05/21	0	0.00	2.3	80.61	81.40	-2.3	7,969	-0.03%
2019/05/20	0	0.00	7	79.13	80.00	-7	7,759	-0.09%
2019/05/17	7	78.54	10	78.98	78.80	-3	7,623	-0.04%
2019/05/14	2	77.85	2	77.90	78.20	0	7,355	0.00%
2019/05/13	1	77.10	0	0.00	77.70	1	7,265	0.01%
2019/05/10	1	77.70	9	77.49	77.30	-8	7,304	-0.11%
2019/05/08	0	0.00	2	75.70	76.40	-2	6,998	-0.03%
2019/05/07	6	73.50	2	74.00	74.00	4	6,674	0.06%
2019/05/03	1	73.50	0	0.00	73.80	1	6,670	0.01%
2019/05/02	0	0.00	1	73.50	73.70	-1	6,644	-0.02%
2019/04/25	11	71.35	0	0.00	71.40	11	6,641	0.17%
2019/04/17	1	72.80	0	0.00	72.80	1	6,668	0.01%
2019/04/12	0	0.00	1	73.30	73.50	-1	6,737	-0.01%
2019/04/11	3	72.57	0	0.00	72.40	3	6,777	0.04%
2019/03/29	0	0.00	1	74.90	74.80	-1	6,332	-0.02%
2019/03/28	0	0.00	7	73.99	74.60	-7	6,282	-0.11%
2019/03/27	0	0.00	1	74.50	74.70	-1	6,217	-0.02%
2019/03/25	0	0.00	1	73.70	74.20	-1	6,353	-0.02%
2019/03/20	1	73.40	0	0.00	73.60	1	6,480	0.02%
2019/03/19	0	0.00	1	73.60	73.50	-1	6,575	-0.02%
2019/03/15	0	0.00	6	74.00	73.30	-6	6,747	-0.09%
2019/03/12	1	72.50	1	73.20	72.50	0	7,151	0.00%
2019/03/08	1	71.70	0	0.00	71.70	1	7,493	0.01%
2019/03/05	2	72.45	0	0.00	72.60	2	7,799	0.03%
2019/03/04	10	72.67	0	0.00	72.50	10	7,915	0.13%
2019/02/27	0	0.00	1	75.00	75.00	-1	7,808	-0.01%
2019/02/26	1	74.10	0.2	74.50	74.50	0.8	7,721	0.01%
2019/02/25	3	74.00	0	0.00	74.40	3	7,709	0.04%
2019/02/22	0	0.00	4	74.60	75.00	-4	7,695	-0.05%
2019/02/21	0	0.00	1	74.20	74.20	-1	7,677	-0.01%
2019/02/18	0	0.00	4	73.53	73.40	-4	7,738	-0.05%
2019/02/13	1	73.50	0	0.00	72.70	1	7,936	0.01%
2019/02/12	0	0.00	4	73.73	73.90	-4	8,061	-0.05%
2019/02/11	1	72.50	5	73.20	72.50	-4	8,080	-0.05%
2019/01/30	2	72.20	1	72.20	71.90	1	7,923	0.01%
2019/01/29	0	0.00	8	72.70	72.50	-8	7,840	-0.10%
2019/01/28	2	72.30	0	0.00	72.50	2	7,804	0.03%
2019/01/25	1	72.80	3	73.43	73.30	-2	7,823	-0.03%
2019/01/24	0	0.00	1	72.40	72.40	-1	7,854	-0.01%
2019/01/22	0	0.00	1	72.70	72.90	-1	8,022	-0.01%
2019/01/18	0	0.00	1	72.50	72.10	-1	8,113	-0.01%
2019/01/17	0	0.00	1	73.00	72.90	-1	8,238	-0.01%
2019/01/16	0	0.00	4	72.60	73.00	-4	8,213	-0.05%
2019/01/15	0	0.00	10	72.01	72.10	-10	8,216	-0.12%
2019/01/11	1	71.10	4	70.90	71.10	-3	8,558	-0.04%
2019/01/10	6	70.62	1	70.50	70.50	5	8,521	0.06%
2019/01/09	0	0.00	2	71.65	72.10	-2	8,488	-0.02%
2019/01/07	0	0.00	2	70.35	70.40	-2	8,506	-0.02%
2019/01/04	1	67.50	0	0.00	67.90	1	8,526	0.01%
2019/01/03	7	67.99	0	0.00	67.50	7	8,857	0.08%
2019/01/02	4	68.38	0	0.00	68.30	4	8,859	0.05%
2018/12/27	0	0.00	13	69.95	69.20	-13	8,878	-0.15%
2018/12/26	0	0.00	1	68.80	68.60	-1	8,919	-0.01%
2018/12/25	1	68.00	0	0.00	68.00	1	8,937	0.01%
2018/12/22	0	0.00	10	69.70	69.50	-10	8,994	-0.11%
2018/12/21	2	69.80	0	0.00	69.40	2	9,085	0.02%
2018/12/20	0	0.00	1	70.00	69.70	-1	9,066	-0.01%
2018/12/19	1	69.40	0	0.00	70.10	1	9,109	0.01%
2018/12/14	1	69.10	0	0.00	68.90	1	9,168	0.01%
2018/12/13	10	70.50	1	70.50	70.30	9	9,198	0.10%
2018/12/10	1	68.20	0	0.00	68.20	1	9,215	0.01%
2018/12/07	2	68.85	3	68.63	68.90	-1	9,182	-0.01%
2018/12/06	23	67.38	0	0.00	67.40	23	9,138	0.25%
2018/12/05	5	70.62	0	0.00	69.30	5	8,783	0.06%
2018/12/04	9	71.33	1	70.90	70.70	8	8,601	0.09%
2018/12/03	1	72.90	0	0.00	73.30	1	8,376	0.01%
2018/11/30	0	0.00	1	72.50	72.20	-1	8,302	-0.01%
2018/11/29	3	72.83	0	0.00	72.20	3	8,140	0.04%
2018/11/28	7	72.76	0.2	73.00	72.80	6.8	8,033	0.08%
2018/11/27	3	72.53	1	72.60	72.60	2	7,925	0.03%
2018/11/26	3	73.90	3	75.20	74.10	0	7,855	0.00%
2018/11/23	0	0.00	1	73.50	73.80	-1	7,877	-0.01%
2018/11/22	4	73.88	0	0.00	73.90	4	8,018	0.05%
2018/11/20	1	75.10	0	0.00	75.10	1	8,168	0.01%
2018/11/19	0	0.00	2	75.60	76.20	-2	8,248	-0.02%
2018/11/16	0	0.00	8	74.49	74.80	-8	8,286	-0.10%
2018/11/15	1	73.40	0	0.00	73.60	1	8,294	0.01%
2018/11/14	9	73.94	1	74.00	74.30	8	8,292	0.10%
2018/11/13	0	74.60	2	73.90	75.00	-2	8,383	-0.02%
2018/11/09	4	72.70	1	71.90	72.10	3	8,458	0.04%
2018/11/02	0	0.00	1	75.00	75.60	-1	8,925	-0.01%
2018/11/01	0	0.00	1	75.10	76.20	-1	9,044	-0.01%
2018/10/31	1	75.10	3	74.70	74.90	-2	9,012	-0.02%
2018/10/30	1	74.60	1	74.50	74.80	0	8,941	0.00%
2018/10/26	3	75.10	1.2	75.34	75.80	1.8	9,243	0.02%
2018/10/25	0	0.00	8	74.20	75.00	-8	9,663	-0.08%
2018/10/22	1	73.90	0	0.00	74.10	1	9,858	0.01%
2018/10/19	0	0.00	1	74.50	74.90	-1	9,941	-0.01%
2018/10/18	0	0.00	1	73.90	72.70	-1	9,671	-0.01%
2018/10/16	1	73.60	0	0.00	73.30	1	9,897	0.01%
2018/10/12	2	71.05	1	71.40	72.90	1	10,143	0.01%
2018/10/11	8	69.99	1	70.00	70.20	7	10,213	0.07%
2018/10/08	3	75.07	0	0.00	75.50	3	9,986	0.03%
2018/10/05	2	75.45	1	75.30	75.30	1	10,038	0.01%
2018/10/04	13	76.75	1	76.10	75.40	12	10,035	0.12%
2018/10/03	1	78.00	10	78.00	78.30	-9	9,971	-0.09%
2018/10/02	11	77.41	0	0.00	77.50	11	10,059	0.11%
2018/09/28	0	0.00	8	79.41	79.70	-8	10,191	-0.08%
2018/09/27	0	0.00	4	80.00	79.30	-4	10,190	-0.04%
2018/09/26	1	79.20	1	79.80	79.80	0	10,150	0.00%
2018/09/25	1	79.20	3	79.70	79.10	-2	10,151	-0.02%
2018/09/21	0	0.00	16	78.75	78.10	-16	10,161	-0.16%
2018/09/20	11	77.72	0	0.00	77.70	11	10,224	0.11%
2018/09/19	0	0.00	1.3	78.37	79.00	-1.3	10,345	-0.01%
2018/09/18	0	0.00	3	77.83	78.40	-3	10,325	-0.03%
2018/09/13	2	75.20	1	75.10	75.00	1	10,272	0.01%
2018/09/12	1	76.30	0	0.00	76.40	1	10,348	0.01%
2018/09/11	0	0.00	1	76.10	76.80	-1	10,489	-0.01%
2018/09/10	0	0.00	2	75.45	75.70	-2	10,657	-0.02%
2018/09/07	1	74.90	0	0.00	74.80	1	10,802	0.01%
2018/09/06	2	75.55	2	76.25	75.50	0	10,853	0.00%
2018/09/05	1	75.60	0	0.00	75.00	1	10,851	0.01%
2018/09/04	0	0.00	4	76.20	76.60	-4	10,941	-0.04%
2018/09/03	1	76.90	3	76.30	76.20	-2	11,004	-0.02%
2018/08/31	1	77.30	0	0.00	77.60	1	11,058	0.01%
2018/08/30	1	76.60	2	77.05	77.20	-1	11,104	-0.01%
2018/08/29	1	77.50	2	77.60	77.50	-1	11,127	-0.01%
2018/08/28	0	0.00	2	78.20	78.80	-2	11,063	-0.02%
2018/08/27	0	0.00	7	77.90	77.90	-7	11,070	-0.06%
2018/08/24	1	77.50	5.3	77.98	77.70	-4.3	11,041	-0.04%
2018/08/23	0	0.00	4	77.45	78.00	-4	11,455	-0.03%
2018/08/21	0	0.00	1.4	76.13	76.20	-1.4	11,432	-0.01%
2018/08/20	1	75.00	0	0.00	75.40	1	11,430	0.01%
2018/08/17	2	76.30	2	76.55	77.00	0	11,345	0.00%
2018/08/16	0	0.00	1	75.00	75.10	-1	11,234	-0.01%
2018/08/15	0	0.00	1	75.30	74.80	-1	11,184	-0.01%
2018/08/14	1	74.60	9	74.77	75.00	-8	11,099	-0.07%
2018/08/13	2	73.15	0	0.00	72.20	2	10,848	0.02%
2018/08/10	2	72.45	1	72.60	72.70	1	10,821	0.01%
2018/08/09	7	70.84	63.2	71.46	71.00	-56.2	10,823	-0.52%
2018/08/07	4	73.90	2	73.90	73.40	2	10,574	0.02%
2018/08/06	6	74.53	0	0.00	74.20	6	10,651	0.06%
2018/08/03	50	74.40	0	0.00	74.60	50	10,654	0.47%
2018/08/02	21	73.93	2	73.95	73.90	19	10,622	0.18%
2018/08/01	31	78.62	2	78.60	78.80	29	10,327	0.28%
2018/07/31	6	80.58	0	0.00	80.80	6	9,869	0.06%
2018/07/30	2	81.05	1	81.10	80.70	1	9,626	0.01%
2018/07/27	2	80.50	0	0.00	80.70	2	9,671	0.02%
2018/07/26	11.1	80.45	0	0.00	80.70	11.1	9,687	0.11%
2018/07/25	1	79.70	0	0.00	79.80	1	9,643	0.01%
2018/07/24	1	80.10	0	0.00	80.60	1	9,599	0.01%
2018/07/20	4	81.45	0	0.00	80.80	4	9,485	0.04%
2018/07/19	3	82.30	0	0.00	82.10	3	9,348	0.03%
2018/07/18	0	0.00	3	82.17	82.40	-3	9,169	-0.03%
2018/07/17	0	0.00	2	79.70	79.40	-2	9,023	-0.02%
2018/07/16	2	79.15	0	0.00	79.00	2	8,879	0.02%
2018/07/13	1	79.30	0	0.00	79.30	1	9,008	0.01%
2018/07/12	1	79.60	0	0.00	79.50	1	8,978	0.01%
2018/07/11	2	79.85	2	79.70	80.10	0	8,966	0.00%
2018/07/10	1	79.20	2	79.95	79.70	-1	8,954	-0.01%
2018/07/06	1	77.30	201	78.00	78.00	-200	8,920	-2.24%	大賣/鉅額交易
2018/07/05	2	77.00	0	0.00	77.00	2	8,843	0.02%
2018/07/02	1	76.90	0	0.00	76.90	1	9,038	0.01%
2018/06/28	1	75.50	0	0.00	75.00	1	8,740	0.01%
2018/06/26	1	77.00	0	0.00	76.80	1	8,778	0.01%
2018/06/25	1	76.60	0	0.00	76.70	1	8,757	0.01%
2018/06/22	1	76.10	1	76.50	76.70	0	8,737	0.00%
2018/06/21	1	77.00	101	77.00	77.00	-100	8,671	-1.15%	大賣/
2018/06/20	0	0.00	3	75.60	75.90	-3	8,608	-0.03%
2018/06/14	1	73.10	0	0.00	72.50	1	8,197	0.01%
2018/06/13	1	73.80	0	0.00	73.70	1	8,096	0.01%
2018/06/12	2	74.00	1	74.40	74.50	1	8,297	0.01%
2018/06/06	1	75.40	0.5	75.50	75.90	0.5	8,015	0.01%
2018/06/05	0	0.00	4	75.05	75.00	-4	7,905	-0.05%
2018/06/04	1	73.90	0	0.00	75.10	1	7,823	0.01%
2018/05/31	1	72.70	0	0.00	73.10	1	7,715	0.01%
2018/05/30	1	72.40	2.2	72.45	71.90	-1.2	7,255	-0.02%
2018/05/28	0	0.00	2	73.30	73.30	-2	7,275	-0.03%
2018/05/22	0	0.00	3	71.90	71.80	-3	7,577	-0.04%
2018/05/21	0	0.00	2.2	71.64	71.70	-2.2	7,680	-0.03%
2018/05/18	1	71.30	0	0.00	71.40	1	7,735	0.01%
2018/05/17	2	71.35	0	0.00	70.70	2	7,763	0.03%
2018/05/14	0	0.00	16	72.00	72.00	-16	7,863	-0.20%
2018/05/09	1	68.90	0	0.00	68.90	1	7,879	0.01%
2018/05/08	1	69.70	0	0.00	69.80	1	7,891	0.01%
2018/05/07	1	70.00	2	70.35	70.20	-1	7,915	-0.01%
2018/05/04	0	0.00	6	70.35	70.00	-6	7,973	-0.08%
2018/05/03	10	69.06	0	0.00	68.80	10	7,870	0.13%
2018/05/02	2	70.40	0	0.00	70.50	2	7,820	0.03%
2018/04/30	0	0.00	2	71.45	71.60	-2	7,809	-0.03%
2018/04/27	3	70.00	0	0.00	70.30	3	7,737	0.04%
2018/04/26	0	0.00	2	70.30	70.80	-2	7,648	-0.03%
2018/04/25	4	69.55	0	0.00	69.60	4	7,655	0.05%
2018/04/24	5	70.10	5.3	69.92	70.30	-0.3	7,708	0.00%
2018/04/16	1	71.80	0	0.00	71.60	1	7,444	0.01%
2018/04/11	0	0.00	1	70.60	70.70	-1	7,486	-0.01%
2018/04/10	0	0.00	2	70.65	70.60	-2	7,510	-0.03%
2018/04/09	0	0.00	3	69.53	70.20	-3	7,479	-0.04%
2018/04/03	1	68.30	0	0.00	68.20	1	7,388	0.01%
2018/04/02	0	0.00	9	69.40	69.40	-9	7,306	-0.12%
2018/03/31	7	69.06	0	0.00	69.00	7	7,344	0.10%
2018/03/29	16	68.98	2	69.45	68.30	14	7,251	0.19%
2018/03/28	0	0.00	2	68.15	68.00	-2	6,986	-0.03%
2018/03/27	0	0.00	0.2	68.00	68.20	-0.2	6,964	0.00%
2018/03/26	3	67.47	1	68.00	68.00	2	6,932	0.03%
2018/03/23	3	67.83	0	0.00	68.00	3	6,896	0.04%
2018/03/22	4	68.08	3	68.60	68.60	1	6,911	0.01%
2018/03/21	2	68.05	1	68.80	68.80	1	6,880	0.01%
2018/03/20	4	68.43	0	0.00	68.10	4	6,966	0.06%
2018/03/19	5	68.90	0	0.00	69.30	5	7,077	0.07%
2018/03/16	1	68.20	1	70.10	70.10	0	7,162	0.00%
2018/03/13	0	0.00	10	69.80	69.80	-10	7,111	-0.14%
2018/03/12	0	0.00	5	69.50	69.60	-5	7,219	-0.07%
2018/03/08	1	68.70	0	0.00	68.50	1	7,431	0.01%
2018/03/07	0	0.00	1	68.60	69.00	-1	7,521	-0.01%
2018/03/06	1	67.40	0	0.00	67.50	1	7,605	0.01%
2018/03/05	5.1	67.80	0	0.00	67.80	5.1	7,800	0.07%
2018/03/01	1	69.10	2	69.20	69.30	-1	7,764	-0.01%
2018/02/26	55	68.27	55.2	68.94	68.40	-0.2	7,534	0.00%
2018/02/23	1	66.50	0	0.00	66.80	1	7,433	0.01%
2018/02/22	3	66.57	0	0.00	66.80	3	7,451	0.04%
2018/02/21	0	0.00	5	67.78	69.20	-5	7,295	-0.07%
2018/02/12	2	65.55	0	0.00	65.50	2	7,187	0.03%
2018/02/09	2	65.70	2	66.05	66.00	0	7,220	0.00%
2018/02/08	11	66.06	1	66.20	66.60	10	7,185	0.14%
2018/02/07	1	66.70	1	67.60	66.80	0	7,232	0.00%
2018/02/06	0	0.00	5	65.50	65.70	-5	7,196	-0.07%
2018/02/05	0	0.00	0.4	68.30	68.30	-0.4	7,049	-0.01%
2018/02/02	2	68.50	0	0.00	69.00	2	7,021	0.03%
2018/02/01	6	70.08	0	0.00	70.30	6	7,054	0.09%
2018/01/31	0	0.00	1	69.80	70.00	-1	7,035	-0.01%
2018/01/26	0.1	67.50	5	67.80	67.50	-4.9	6,901	-0.07%
2018/01/25	0	0.00	5.3	68.68	68.70	-5.3	6,905	-0.08%
2018/01/23	2	69.70	2	69.30	69.10	0	6,810	0.00%
2018/01/22	0	0.00	2	69.50	69.90	-2	6,832	-0.03%
2018/01/19	0	0.00	1	69.20	69.20	-1	6,813	-0.01%
2018/01/18	0	0.00	1	68.60	68.20	-1	6,768	-0.01%
2018/01/16	1	68.30	0	0.00	68.30	1	6,673	0.01%
2018/01/15	0	0.00	2	68.45	68.70	-2	6,735	-0.03%
2018/01/11	0	0.00	1	67.80	67.90	-1	6,724	-0.01%
2018/01/09	1	67.20	0	0.00	67.60	1	6,848	0.01%
2018/01/08	4	67.58	0	0.00	67.90	4	6,822	0.06%
2018/01/03	0	0.00	54	67.43	67.50	-54	6,992	-0.77%
2018/01/02	0	0.00	5	66.20	67.20	-5	6,938	-0.07%