統一 (1216)-華南永昌-朴子券商分點個股進出

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
79.1
漲跌
▲0.8
漲幅
+1.02%
成交量
10,333張
產業
上市食品類股
1429人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-朴子券商分點個股進出

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-朴子券商分點個股進出
華南永昌-朴子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
2024/05/15	0	0.00	3	78.80	79.10	-3	8,900	-0.03%
2024/05/14	0	0.00	5.2	78.35	78.30	-5.2	8,901	-0.06%
2024/05/13	0	0.00	1.1	78.07	78.20	-1.1	8,820	-0.01%
2024/05/07	4	76.58	0	0.00	77.00	4	8,714	0.05%
2024/05/06	0	0.00	3	77.90	77.60	-3	8,597	-0.03%
2024/05/03	1	76.00	0	0.00	76.00	1	8,524	0.01%
2024/05/02	1.1	75.91	0	0.00	76.00	1.1	8,392	0.01%
2024/04/30	1	76.80	0	0.00	76.50	1	8,273	0.01%
2024/04/29	0	0.00	1	77.10	77.30	-1	8,185	-0.01%
2024/04/26	0	0.00	2	76.10	76.50	-2	8,153	-0.02%
2024/04/25	3	76.17	0	0.00	76.10	3	8,136	0.04%
2024/04/24	3	77.07	0	0.00	77.00	3	8,129	0.04%
2024/04/22	0	0.00	4	78.03	78.90	-4	8,194	-0.05%
2024/04/19	0	75.80	0	0.00	76.00	0	8,027	0.00%
2024/04/18	0	0.00	3	76.23	76.80	-3	7,919	-0.04%
2024/04/17	0	0.00	0.2	75.63	75.40	-0.2	7,794	0.00%
2024/04/16	4	74.68	0	0.00	74.50	4	7,721	0.05%
2024/04/15	1	76.90	0	0.00	76.70	1	7,585	0.01%
2024/04/12	0	0.00	0	76.30	76.80	0	7,557	0.00%
2024/04/02	1	75.70	0	0.00	75.50	1	7,597	0.01%
2024/04/01	0	76.90	0	0.00	76.50	0	7,563	0.00%
2024/03/29	0	76.37	3.1	76.66	77.50	-3	7,519	-0.04%
2024/03/28	0	76.20	0	0.00	76.40	0	7,096	0.00%
2024/03/26	0.1	75.24	0	0.00	75.50	0.1	6,918	0.00%
2024/03/22	2.1	75.20	0.1	75.20	75.40	1.9	6,981	0.03%
2024/03/19	0.2	75.90	1	76.10	75.90	-0.9	6,922	-0.01%
2024/03/18	2.1	76.79	0	0.00	76.30	2.1	6,714	0.03%
2024/03/15	1	77.00	0	0.00	77.50	1	6,672	0.01%
2024/03/14	2	78.45	1	77.30	77.80	1	6,534	0.02%
2024/03/13	0.1	77.60	1	78.60	78.00	-0.9	6,418	-0.01%
2024/03/12	0	76.40	0	0.00	76.60	0	6,247	0.00%
2024/03/11	0.1	76.30	0	0.00	76.60	0.1	6,271	0.00%
2024/03/08	1	75.31	0	75.70	75.70	1	6,321	0.02%
2024/03/07	0	76.60	0	0.00	76.80	0	6,384	0.00%
2024/03/06	0	75.80	0	0.00	76.50	0	6,581	0.00%
2024/03/04	0	75.90	0	0.00	76.20	0	7,450	0.00%
2024/02/29	0	0.00	2	76.30	76.70	-2	8,155	-0.02%
2024/02/27	1.3	75.61	0	0.00	75.30	1.3	8,418	0.02%
2024/02/26	0.4	75.29	0	0.00	75.50	0.4	8,675	0.00%
2024/02/23	0	75.80	2	76.00	75.80	-2	8,895	-0.02%
2024/02/22	0.1	76.00	0	0.00	76.50	0.1	9,088	0.00%
2024/02/21	0.1	75.60	2	75.90	76.80	-1.9	9,110	-0.02%
2024/02/20	0.1	75.55	1	74.80	76.10	-0.9	9,087	-0.01%
2024/02/19	0.3	73.97	3	74.33	74.60	-2.7	9,015	-0.03%
2024/02/16	10	73.40	0	0.00	73.50	10	9,046	0.11%
2024/02/05	0	72.90	0	0.00	73.10	0	8,949	0.00%
2024/02/02	0	73.00	0	0.00	73.10	0	8,919	0.00%
2024/02/01	15.1	73.40	0	0.00	73.50	15.1	8,933	0.17%
2024/01/22	1	70.70	1	70.70	70.60	0	9,409	0.00%
2024/01/18	1	70.70	0	0.00	71.10	1	9,563	0.01%
2024/01/17	1	70.40	0	0.00	70.30	1	9,538	0.01%
2024/01/16	1	71.40	0	0.00	71.20	1	9,473	0.01%
2024/01/12	1	72.20	1	72.30	72.60	0	9,509	0.00%
2024/01/09	1	72.60	0	0.00	72.50	1	9,689	0.01%
2024/01/04	2	72.50	0	0.00	72.50	2	9,797	0.02%
2024/01/03	2	72.55	0	0.00	73.00	2	9,946	0.02%
2024/01/02	101	73.52	100.7	73.75	74.10	0.3	9,885	0.00%	大買/
2023/12/29	0.1	74.30	2	74.30	74.50	-1.9	9,925	-0.02%
2023/12/26	0.1	73.30	0	0.00	73.50	0.1	9,984	0.00%
2023/12/20	0.1	74.40	0.1	74.00	74.30	-0.1	9,808	0.00%
2023/12/19	0	0.00	0.1	73.60	73.80	-0.1	9,669	0.00%
2023/12/18	0.1	74.30	1	74.60	74.20	-0.9	9,653	-0.01%
2023/12/15	0.5	74.40	0.2	74.40	73.70	0.3	9,564	0.00%
2023/12/12	0	0.00	5	74.10	74.00	-5	9,400	-0.05%
2023/12/07	0	0.00	5	73.80	74.10	-5	9,343	-0.05%
2023/12/06	0	0.00	1.1	73.50	73.30	-1.1	9,311	-0.01%
2023/12/05	6	74.50	0	0.00	74.00	6	9,243	0.06%
2023/12/04	0	0.00	0.8	74.58	74.40	-0.8	9,139	-0.01%
2023/12/01	0	0.00	6.2	74.28	74.30	-6.2	9,036	-0.07%
2023/11/30	0	0.00	0.1	72.70	73.00	-0.1	8,783	0.00%
2023/11/29	0	0.00	2.2	72.98	72.20	-2.2	8,269	-0.03%
2023/11/28	0	72.20	2.1	72.98	71.80	-2	8,036	-0.03%
2023/11/27	2.2	73.14	2	73.40	72.00	0.2	7,843	0.00%
2023/11/24	1	73.30	3.1	73.66	72.60	-2.1	7,546	-0.03%
2023/11/23	3.4	73.17	0.1	73.30	72.50	3.3	7,211	0.05%
2023/11/21	0.1	71.70	3	72.13	71.90	-2.9	6,696	-0.04%
2023/11/20	0	0.00	2	71.30	71.50	-2	6,486	-0.03%
2023/11/17	1	71.00	0	0.00	71.00	1	6,450	0.02%
2023/11/16	2	71.20	2	71.10	71.10	0	6,374	0.00%
2023/11/14	1	70.00	25.6	70.29	70.00	-24.6	6,171	-0.40%
2023/11/13	20	69.55	0	0.00	69.80	20	6,269	0.32%
2023/11/10	5	69.70	0	0.00	69.80	5	6,288	0.08%
2023/11/09	0	0.00	1.1	70.68	70.40	-1.1	6,321	-0.02%
2023/11/08	0	0.00	0.1	70.10	70.10	-0.1	6,361	0.00%
2023/11/07	0.1	69.60	0	0.00	69.70	0.1	6,363	0.00%
2023/11/06	1	70.30	0	0.00	70.20	1	6,379	0.02%
2023/11/03	0.1	69.25	3	69.53	70.00	-2.9	6,379	-0.05%
2023/11/02	0	0.00	1	69.50	69.30	-1	6,396	-0.02%
2023/10/31	0.1	67.83	0	0.00	67.90	0.1	6,561	0.00%
2023/10/30	0	0.00	1	67.40	67.60	-1	6,573	-0.02%
2023/10/27	1.1	67.21	6	67.10	67.30	-4.9	6,593	-0.07%
2023/10/26	0.1	67.40	0	0.00	67.30	0.1	6,634	0.00%
2023/10/25	1.6	67.70	0	0.00	67.60	1.6	6,561	0.02%
2023/10/24	0.1	67.70	0	0.00	68.00	0.1	6,586	0.00%
2023/10/23	0.2	67.99	0	0.00	67.70	0.2	6,583	0.00%
2023/10/20	3.8	67.66	8	67.70	67.60	-4.2	6,580	-0.06%
2023/10/19	0	0.00	12	68.60	68.60	-12	6,636	-0.18%
2023/10/18	1.1	68.96	3	69.60	68.60	-1.9	6,725	-0.03%
2023/10/17	0.1	69.47	154	69.30	69.30	-153.9	6,635	-2.32%	大賣/鉅額交易
2023/10/16	0.2	69.13	88	69.00	69.00	-87.8	6,703	-1.31%
2023/10/13	0	69.10	0	0.00	69.00	0	6,788	0.00%
2023/10/12	264	69.33	0	0.00	69.50	264	6,768	3.90%	大買/鉅額交易
2023/10/11	30	69.60	31.1	70.00	70.00	-1.1	6,723	-0.02%
2023/10/06	1.1	68.62	1	68.60	68.70	0.1	6,580	0.00%
2023/10/05	0.1	68.40	0	0.00	68.60	0.1	6,615	0.00%
2023/10/04	6.1	68.61	0	0.00	67.70	6.1	6,550	0.09%
2023/10/02	0	70.30	0	0.00	70.30	0	6,513	0.00%
2023/09/28	0.2	70.40	0	0.00	70.10	0.2	6,658	0.00%
2023/09/27	0	70.30	0	0.00	70.30	0	6,657	0.00%
2023/09/26	0	0.00	1	70.10	70.10	-1	6,676	-0.01%
2023/09/25	0	70.30	0	0.00	70.30	0	6,686	0.00%
2023/09/22	1	69.80	0	70.30	69.80	1	6,760	0.01%
2023/09/21	6.1	70.48	1	71.10	69.80	5.1	6,798	0.07%
2023/09/20	0	0.00	97	71.05	70.90	-97	6,711	-1.45%
2023/09/19	0	71.10	0	0.00	70.70	0	6,706	0.00%
2023/09/18	1	70.70	2	70.90	70.90	-1	6,804	-0.01%
2023/09/15	1	70.70	4	70.90	71.10	-3	6,903	-0.04%
2023/09/14	98.1	70.60	0	71.20	70.60	98	7,013	1.40%
2023/09/13	0	71.00	2	70.85	70.90	-2	7,199	-0.03%
2023/09/12	1	70.40	0	0.00	70.70	1	7,472	0.01%
2023/09/11	0	70.82	3	70.57	70.50	-3	7,492	-0.04%
2023/09/08	0	70.80	0	0.00	70.80	0	7,508	0.00%
2023/09/07	1.3	70.42	0	0.00	70.20	1.3	7,577	0.02%
2023/09/06	9.1	70.22	0	0.00	70.30	9.1	7,575	0.12%
2023/09/05	6	70.50	3	70.93	71.00	3	7,533	0.04%
2023/09/04	1	70.80	0	0.00	70.80	1	7,549	0.01%
2023/09/01	2.1	71.00	0	71.10	70.70	2.1	7,595	0.03%
2023/08/31	4.5	71.48	0	0.00	70.70	4.5	7,572	0.06%
2023/08/30	2.1	72.36	8	72.69	72.80	-5.9	7,397	-0.08%
2023/08/29	0	72.30	1	72.10	72.40	-1	7,412	-0.01%
2023/08/28	0.1	71.50	0	0.00	71.10	0.1	7,379	0.00%
2023/08/25	3.2	71.15	0	71.70	71.10	3.2	7,658	0.04%
2023/08/24	0.4	71.83	0	72.10	71.70	0.4	7,702	0.00%
2023/08/22	0	0.00	1	71.70	71.80	-1	7,766	-0.01%
2023/08/18	1	72.30	1	72.30	72.40	0	7,861	0.00%
2023/08/17	0	0.00	1	72.80	72.80	-1	7,874	-0.01%
2023/08/16	2	72.20	1	72.30	72.50	1	7,768	0.01%
2023/08/15	5	72.58	1	72.30	72.30	4	7,806	0.05%
2023/08/14	2	72.00	0	72.60	72.80	2	7,868	0.03%
2023/08/11	5	72.10	5	72.20	72.30	0	8,016	0.00%
2023/08/10	0	71.00	13	70.70	70.70	-13	8,035	-0.16%
2023/08/09	1	70.70	0	0.00	71.10	1	7,998	0.01%
2023/08/08	7.1	71.70	0	0.00	71.00	7.1	7,982	0.09%
2023/08/07	3	71.53	0	0.00	71.70	3	7,900	0.04%
2023/08/04	6.2	71.46	0	0.00	71.10	6.2	7,845	0.08%
2023/08/02	0.1	76.30	0	0.00	76.20	0.1	7,623	0.00%
2023/07/31	0.1	75.70	0	0.00	75.30	0.1	7,372	0.00%
2023/07/28	0	0.00	1	76.10	75.90	-1	7,299	-0.01%
2023/07/27	0	0.00	1	77.00	76.40	-1	7,249	-0.01%
2023/07/26	0	0.00	2	76.05	76.30	-2	7,236	-0.03%
2023/07/24	0.1	76.30	2	76.45	76.30	-1.9	7,238	-0.03%
2023/07/21	1	75.70	3	76.13	75.60	-2	7,204	-0.03%
2023/07/20	0	0.00	1.1	76.50	76.50	-1.1	7,163	-0.01%
2023/07/19	0.3	76.30	2	76.10	76.40	-1.7	7,116	-0.02%
2023/07/18	0	0.00	1	76.10	76.10	-1	7,047	-0.01%
2023/07/17	0	0.00	1	76.00	75.70	-1	7,008	-0.01%
2023/07/14	0	75.60	1	75.70	75.60	-1	7,035	-0.01%
2023/07/12	1	74.30	0	0.00	74.80	1	7,002	0.01%
2023/07/11	0	74.80	0	74.80	74.80	0	6,950	0.00%
2023/07/10	1	73.70	0.1	74.00	73.70	1	6,987	0.01%
2023/07/07	2.1	73.16	0	0.00	73.20	2.1	7,054	0.03%
2023/07/06	3.1	73.77	0	0.00	74.00	3.1	7,009	0.04%
2023/07/05	1	75.80	0	0.00	75.80	1	6,853	0.01%
2023/07/04	0	76.10	2	76.10	76.90	-2	6,842	-0.03%
2023/07/03	1	76.60	0	0.00	76.50	1	6,987	0.01%
2023/06/30	0	76.50	0	0.00	76.30	0	7,021	0.00%
2023/06/29	0	76.70	1	76.30	76.30	-1	7,006	-0.01%
2023/06/27	0	0.00	0.1	76.40	76.20	-0.1	7,150	0.00%
2023/06/26	5	75.96	1	76.30	76.20	4	7,249	0.06%
2023/06/21	2.1	76.75	1	77.30	77.40	1.1	7,224	0.02%
2023/06/20	1	78.30	0	78.20	78.20	1	7,178	0.01%
2023/06/19	0.1	77.20	0	0.00	78.80	0.1	7,018	0.00%
2023/06/16	1	77.10	2.5	77.34	77.20	-1.5	6,838	-0.02%
2023/06/15	0	76.40	1	76.10	76.30	-1	6,572	-0.02%
2023/06/14	0	0.00	7	76.20	76.40	-7	6,665	-0.11%
2023/06/13	0	76.10	0.1	76.20	76.10	-0.1	6,727	0.00%
2023/06/12	1	76.30	1.1	76.55	76.20	-0.1	6,723	0.00%
2023/06/07	1	75.30	0	0.00	75.40	1	6,802	0.01%
2023/06/06	1	74.80	0	0.00	74.80	1	6,723	0.01%
2023/06/05	1.1	74.61	0.1	75.19	74.70	0.9	6,698	0.01%
2023/05/31	1.1	74.68	0	74.40	74.30	1.1	6,773	0.02%
2023/05/30	0	0.00	1	74.10	74.30	-1	6,546	-0.02%
2023/05/26	0	74.60	1	74.50	74.60	-1	6,692	-0.01%
2023/05/25	0.1	74.80	0	0.00	74.90	0.1	6,731	0.00%
2023/05/24	1.1	74.92	0	0.00	75.60	1.1	6,739	0.02%
2023/05/23	0.1	75.50	0.1	75.70	75.70	0	6,664	0.00%
2023/05/22	0	75.30	0	0.00	75.70	0	6,642	0.00%
2023/05/19	1	75.20	0	0.00	75.40	1	6,613	0.02%
2023/05/18	0.1	75.52	0	0.00	75.30	0.1	6,546	0.00%
2023/05/17	0	75.50	3.9	75.68	76.20	-3.9	6,453	-0.06%
2023/05/16	0	74.67	6.1	74.99	74.90	-6.1	6,264	-0.10%
2023/05/12	0.1	74.29	0	0.00	74.60	0.1	6,192	0.00%
2023/05/11	0.1	74.29	0	0.00	74.40	0.1	6,140	0.00%
2023/05/10	0	0.00	0	74.30	74.50	0	6,132	0.00%
2023/05/08	0	74.00	0	0.00	74.40	0	6,191	0.00%
2023/05/05	0	0.00	0.1	73.90	73.90	-0.1	6,260	0.00%
2023/05/02	0	0.00	1	73.80	73.90	-1	6,457	-0.02%
2023/04/28	0.4	73.17	0	0.00	73.60	0.4	6,700	0.01%
2023/04/27	1	73.40	2	73.60	73.50	-1	6,720	-0.01%
2023/04/26	0	0.00	1	73.90	73.90	-1	6,727	-0.01%
2023/04/25	0	73.00	1	73.20	73.00	-1	6,640	-0.02%
2023/04/21	0	0.00	2	73.00	73.00	-2	6,703	-0.03%
2023/04/20	2	72.30	0	0.00	72.50	2	6,735	0.03%
2023/04/19	0	0.00	2	73.50	73.60	-2	6,788	-0.03%
2023/04/18	0	0.00	1	73.60	73.60	-1	6,782	-0.01%
2023/04/17	0	0.00	2	73.30	73.30	-2	6,807	-0.03%
2023/04/14	1.1	72.91	0	0.00	73.10	1.1	6,851	0.02%
2023/04/13	0	0.00	3	73.10	73.80	-3	6,873	-0.04%
2023/04/12	2	73.50	1	73.40	73.10	1	6,864	0.01%
2023/04/10	2.1	72.34	0	0.00	72.50	2.1	6,755	0.03%
2023/04/06	1	73.20	0	73.10	72.60	1	6,715	0.01%
2023/03/29	0	71.90	1	72.00	71.90	-1	6,464	-0.02%
2023/03/28	0	0.00	3	71.70	71.30	-3	6,410	-0.05%
2023/03/27	0	71.00	0	70.96	71.00	0	6,325	0.00%
2023/03/24	0	0.00	1	70.50	70.40	-1	6,341	-0.02%
2023/03/23	0	0.00	1	69.60	69.80	-1	6,351	-0.02%
2023/03/22	0	69.40	5	69.50	69.60	-5	6,379	-0.08%
2023/03/21	0	0.00	5	69.50	69.30	-5	6,434	-0.08%
2023/03/20	1.1	69.00	0	0.00	69.00	1.1	6,423	0.02%
2023/03/15	0	68.70	0	0.00	69.20	0	6,553	0.00%
2023/03/10	0.1	68.38	0.1	68.80	68.40	0	6,820	0.00%
2023/03/09	0.7	68.49	0.1	68.40	68.80	0.6	7,028	0.01%
2023/03/08	1	68.10	1.1	68.61	68.90	-0.1	7,474	0.00%
2023/03/07	0	0.00	8	68.94	68.80	-8	7,636	-0.10%
2023/03/06	0	68.80	1.1	68.77	69.00	-1.1	7,927	-0.01%
2023/03/03	0	68.10	3.3	68.39	68.40	-3.3	8,089	-0.04%
2023/03/02	8	67.25	0.4	67.30	68.00	7.7	8,283	0.09%
2023/02/24	5.1	67.40	0	0.00	67.50	5.1	8,420	0.06%
2023/02/23	1	66.80	30	67.10	67.20	-29	8,420	-0.34%
2023/02/22	0	66.70	0	0.00	66.60	0	8,379	0.00%
2023/02/21	0.1	66.60	0	0.00	66.80	0.1	8,509	0.00%
2023/02/20	30	66.40	0	66.60	66.40	30	8,739	0.34%
2023/02/17	1	66.30	0	0.00	66.40	1	8,839	0.01%
2023/02/16	2	66.60	0.1	66.80	66.30	2	8,944	0.02%
2023/02/15	1	66.50	0	0.00	66.50	1	9,018	0.01%
2023/02/10	1	66.50	0	0.00	66.60	1	9,183	0.01%
2023/02/08	0.1	66.70	0	0.00	66.60	0.1	9,305	0.00%
2023/02/06	0.1	66.28	0	0.00	66.20	0.1	9,333	0.00%
2023/02/03	1	66.70	0	0.00	66.30	1	9,324	0.01%
2023/02/02	1	67.20	0	0.00	67.50	1	9,251	0.01%
2023/02/01	0	0.00	0	67.10	67.10	0	9,199	0.00%
2023/01/31	0	67.60	0	0.00	67.30	0	9,230	0.00%
2023/01/30	0	0.00	0.4	67.50	68.00	-0.4	9,145	0.00%
2023/01/17	0	67.80	0	0.00	67.90	0	8,956	0.00%
2023/01/16	0	0.00	3.1	68.00	68.00	-3.1	8,951	-0.03%
2023/01/13	0	0.00	0.1	67.50	67.50	-0.1	8,932	0.00%
2023/01/12	0	0.00	0.2	67.10	67.10	-0.2	9,087	0.00%
2023/01/10	0.1	66.98	0	0.00	67.10	0.1	9,036	0.00%
2023/01/09	0	67.20	4.1	67.59	67.60	-4.1	9,000	-0.05%
2023/01/06	0	0.00	0.1	66.80	66.60	-0.1	8,959	0.00%
2023/01/05	0	0.00	0.3	66.60	66.60	-0.3	9,045	0.00%
2023/01/04	0.1	66.30	0.1	66.50	66.50	0.1	9,084	0.00%
2023/01/03	0	0.00	0.6	66.14	66.60	-0.6	9,170	-0.01%
2022/12/30	0	66.40	0.1	66.60	66.60	-0.1	9,157	0.00%
2022/12/26	0	65.90	0	0.00	65.80	0	9,170	0.00%
2022/12/23	0	0.00	1.1	65.90	65.90	-1.1	9,370	-0.01%
2022/12/22	0	0.00	0.5	65.40	65.90	-0.5	9,487	-0.01%
2022/12/14	0	0.00	0.3	65.70	66.00	-0.3	9,534	0.00%
2022/12/13	0.1	65.60	0	65.60	65.40	0.1	9,545	0.00%
2022/12/12	0	0.00	1	65.50	65.80	-1	9,531	-0.01%
2022/12/09	0	0.00	0.8	65.78	66.00	-0.8	9,737	-0.01%
2022/12/08	1	64.80	0	0.00	65.00	1	9,706	0.01%
2022/12/07	0	0.00	0.3	65.10	65.20	-0.3	9,691	0.00%
2022/12/06	0.1	65.20	0	0.00	64.60	0.1	9,573	0.00%
2022/12/05	0	0.00	4	65.40	65.40	-4	9,457	-0.04%
2022/12/02	0.4	65.10	2	65.10	65.00	-1.6	9,365	-0.02%
2022/12/01	0.2	65.70	0	0.00	65.90	0.2	9,245	0.00%
2022/11/30	0.1	65.70	1	65.60	66.10	-1	9,034	-0.01%
2022/11/29	0	0.00	0.1	65.30	65.80	-0.1	8,559	0.00%
2022/11/28	1.3	64.35	1	65.30	65.30	0.3	8,381	0.00%
2022/11/25	0.2	64.50	0	0.00	65.70	0.2	8,129	0.00%
2022/11/24	0.3	64.20	0.1	63.90	65.30	0.2	7,981	0.00%
2022/11/23	1.1	63.31	0	0.00	64.00	1.1	7,761	0.01%
2022/11/22	8.1	63.58	0	0.00	63.80	8.1	7,680	0.10%
2022/11/21	0.1	64.12	0	0.00	64.20	0.1	7,519	0.00%
2022/11/17	1.4	64.32	0	0.00	64.10	1.4	7,339	0.02%
2022/11/16	3.1	64.68	0	0.00	64.50	3.1	7,190	0.04%
2022/11/15	0	0.00	1	65.90	66.00	-1	6,980	-0.01%
2022/11/14	1	65.90	3	65.80	66.10	-2	6,907	-0.03%
2022/11/10	3	64.64	0	0.00	64.90	3	6,777	0.04%
2022/11/09	0.1	65.10	0	0.00	65.30	0.1	6,774	0.00%
2022/11/08	0.1	65.40	0	0.00	65.50	0.1	6,713	0.00%
2022/11/04	1	65.10	0	0.00	65.50	1	6,696	0.01%
2022/11/01	0	0.00	0.3	65.80	66.10	-0.3	6,629	0.00%
2022/10/25	0	65.30	0	65.30	65.50	0	7,063	0.00%
2022/10/24	1	65.00	0	0.00	65.10	1	7,038	0.01%
2022/10/21	0.4	64.49	0	0.00	64.10	0.4	7,015	0.00%
2022/10/20	0.1	64.34	0	64.70	64.70	0.1	7,014	0.00%
2022/10/19	0	65.40	0	0.00	65.30	0	6,886	0.00%
2022/10/17	0.1	66.00	0	0.00	65.90	0.1	6,957	0.00%
2022/10/14	0	66.10	0	0.00	66.10	0	7,010	0.00%
2022/10/13	0.1	65.80	1	66.20	66.40	-1	7,216	-0.01%
2022/10/12	0	0.00	1	66.88	66.90	-1	7,131	-0.01%
2022/10/11	0	0.00	2	65.90	65.80	-2	7,089	-0.03%
2022/10/06	2	65.80	0	0.00	66.00	2	7,059	0.03%
2022/10/05	0.1	65.80	0	0.00	66.30	0.1	7,121	0.00%
2022/09/29	0	0.00	6.1	67.25	67.50	-6.1	7,268	-0.08%
2022/09/28	0	0.00	1.1	66.59	66.60	-1.1	7,342	-0.01%
2022/09/27	0	0.00	20	66.10	65.90	-20	7,358	-0.27%
2022/09/26	0.1	65.20	2	65.30	66.00	-2	7,449	-0.03%
2022/09/22	1.1	64.74	0	0.00	65.30	1.1	7,605	0.01%
2022/09/16	23.3	65.69	0	0.00	65.70	23.3	7,526	0.31%
2022/09/15	1	66.20	0.1	67.25	66.90	0.9	7,453	0.01%
2022/09/14	1	66.90	1.1	67.03	67.00	-0.1	7,426	0.00%
2022/09/13	0	0.00	3.1	67.86	67.80	-3.1	7,441	-0.04%
2022/09/12	0	0.00	1	67.00	67.20	-1	7,453	-0.01%
2022/09/08	0	66.70	0	66.70	66.90	0	7,593	0.00%
2022/09/07	0	66.40	1.2	66.48	66.50	-1.2	7,609	-0.02%
2022/09/02	0	65.80	0	0.00	65.50	0	7,600	0.00%
2022/09/01	1	65.30	0	0.00	65.70	1	7,589	0.01%
2022/08/29	0	66.10	0	0.00	66.00	0	7,404	0.00%
2022/08/23	1	65.90	0	0.00	65.90	1	7,732	0.01%
2022/08/16	0	0.00	1	66.00	65.80	-1	7,865	-0.01%
2022/08/15	3	65.97	0	0.00	65.70	3	7,826	0.04%
2022/08/12	3.3	65.74	0	0.00	65.90	3.3	7,807	0.04%
2022/08/10	0.1	65.80	0	0.00	65.60	0.1	7,804	0.00%
2022/08/08	0.1	65.81	3.1	65.61	66.00	-3	7,924	-0.04%
2022/08/04	4.4	64.79	1	66.00	65.10	3.4	8,000	0.04%
2022/08/03	1	67.50	0.4	68.30	68.50	0.6	7,843	0.01%
2022/08/02	2.1	67.84	2.6	69.05	67.90	-0.5	7,831	-0.01%
2022/08/01	0.1	69.90	0.1	70.10	70.00	0	7,621	0.00%
2022/07/26	0	70.20	10	70.30	70.50	-10	7,602	-0.13%
2022/07/25	0	0.00	0.3	69.90	70.00	-0.3	7,571	0.00%
2022/07/22	1	68.00	3.1	69.19	69.60	-2.1	7,606	-0.03%
2022/07/21	1	66.90	0	0.00	67.90	1	7,571	0.01%
2022/07/20	16.4	69.70	14	67.74	67.80	2.4	7,569	0.03%
2022/07/19	0.3	67.30	1	67.00	67.50	-0.7	7,404	-0.01%
2022/07/18	1	67.80	0	0.00	67.90	1	7,377	0.01%
2022/07/15	0.1	68.50	0	0.00	68.50	0.1	7,354	0.00%
2022/07/14	0	0.00	0.3	68.90	69.10	-0.3	7,358	0.00%
2022/07/11	0	0.00	1	69.60	69.30	-1	7,242	-0.01%
2022/07/08	3.3	69.46	2	68.60	68.80	1.3	7,205	0.02%
2022/07/07	1	69.60	2.1	70.49	70.60	-1.1	7,101	-0.02%
2022/07/06	0	69.70	5	69.78	69.60	-5	6,968	-0.07%
2022/07/05	1	69.00	9	68.89	68.70	-8	6,825	-0.12%
2022/07/04	0	0.00	2	68.45	68.00	-2	6,705	-0.03%
2022/07/01	2	68.00	4	67.72	67.90	-2	6,704	-0.03%
2022/06/30	0	0.00	0.1	67.10	67.00	-0.1	6,677	0.00%
2022/06/29	0.1	66.90	4	67.00	66.90	-3.9	6,618	-0.06%
2022/06/28	0	0.00	10	66.90	67.10	-10	6,691	-0.15%
2022/06/27	0	66.70	0	67.00	66.60	0	6,752	0.00%
2022/06/23	1	66.20	3	65.80	66.00	-2	6,689	-0.03%
2022/06/22	1	64.20	0	0.00	64.00	1	6,626	0.02%
2022/06/20	0.1	63.90	0	0.00	63.00	0.1	6,608	0.00%
2022/06/17	3	63.73	0	64.10	63.60	3	6,599	0.04%
2022/06/15	2	64.05	0	0.00	64.10	2	6,578	0.03%
2022/06/14	1	64.10	0	0.00	64.00	1	6,681	0.01%
2022/06/13	6.4	64.19	0.1	64.80	64.40	6.3	6,876	0.09%
2022/06/09	0	65.40	0	0.00	64.90	0	6,951	0.00%
2022/06/07	1	64.70	0	0.00	64.80	1	7,046	0.01%
2022/06/06	0.1	64.70	1	64.90	65.20	-0.9	7,138	-0.01%
2022/06/01	12.1	66.00	0	0.00	65.60	12.1	7,526	0.16%
2022/05/31	0	0.00	60	65.90	67.40	-60	7,517	-0.80%
2022/05/27	1	64.90	0	0.00	65.00	1	7,266	0.01%
2022/05/26	51	64.71	0.7	65.00	64.90	50.4	7,360	0.68%
2022/05/24	2.1	64.61	0	0.00	64.40	2.1	7,680	0.03%
2022/05/20	10	64.70	0	0.00	64.60	10	7,735	0.13%
2022/05/18	0.2	64.60	0	0.00	65.10	0.2	7,793	0.00%
2022/05/16	1	64.30	0	0.00	64.50	1	7,781	0.01%
2022/05/10	0.1	66.80	0	0.00	66.90	0.1	7,715	0.00%
2022/05/06	0.3	67.60	1	67.50	67.30	-0.7	7,685	-0.01%
2022/05/04	0	0.00	1	68.10	68.20	-1	7,774	-0.01%
2022/05/03	0	0.00	1	68.50	68.60	-1	7,851	-0.01%
2022/04/29	0	0.00	1	68.30	68.40	-1	7,830	-0.01%
2022/04/28	1	68.10	0.1	67.90	68.30	0.9	7,921	0.01%
2022/04/27	0.3	67.80	2	67.50	67.30	-1.7	7,838	-0.02%
2022/04/26	2	68.60	1.1	68.55	68.20	0.9	7,767	0.01%
2022/04/22	0.1	67.20	0	0.00	67.40	0.1	7,579	0.00%
2022/04/21	0	67.50	0	67.50	67.50	0	7,555	0.00%
2022/04/19	0	0.00	1	67.40	66.80	-1	7,528	-0.01%
2022/04/18	0	67.80	1	67.51	67.00	-1	7,526	-0.01%
2022/04/15	0.2	66.90	4	67.50	67.40	-3.8	7,496	-0.05%
2022/04/14	0	0.00	30	66.00	66.30	-30	7,379	-0.41%
2022/04/13	0	0.00	1	66.00	66.00	-1	7,373	-0.01%
2022/04/12	0.1	65.80	2	65.60	65.70	-2	7,365	-0.03%
2022/04/11	31.1	65.60	0	0.00	65.50	31.1	7,310	0.43%
2022/04/06	1.1	65.68	0	0.00	65.90	1.1	7,124	0.02%
2022/04/01	0	65.80	0	0.00	66.10	0	6,991	0.00%
2022/03/31	1.1	66.08	0	0.00	65.60	1.1	6,917	0.02%
2022/03/30	1	65.50	0	0.00	65.70	1	6,778	0.01%
2022/03/29	3.1	65.47	0	0.00	65.60	3.1	6,690	0.05%
2022/03/28	7.1	65.20	6	65.33	65.50	1.1	6,681	0.02%
2022/03/25	2	65.30	0	0.00	65.50	2	6,655	0.03%
2022/03/24	0.1	65.90	0	0.00	65.60	0.1	6,622	0.00%
2022/03/23	3.1	65.78	1.1	65.90	65.90	2.1	6,700	0.03%
2022/03/22	4.2	65.51	0	0.00	65.50	4.2	6,658	0.06%
2022/03/21	2	65.40	0	0.00	65.70	2	6,620	0.03%
2022/03/18	1	65.70	0	0.00	65.50	1	6,581	0.02%
2022/03/17	0.1	65.60	0	0.00	65.50	0.1	6,468	0.00%
2022/03/16	2.5	64.88	1	64.90	65.30	1.5	6,343	0.02%
2022/03/15	0.1	65.20	0	0.00	65.30	0.1	6,154	0.00%
2022/03/14	2.2	65.59	0	0.00	65.50	2.2	6,151	0.04%
2022/03/11	0	0.00	1	66.10	66.30	-1	6,138	-0.02%
2022/03/10	2	65.65	1	65.90	66.00	1	6,115	0.02%
2022/03/09	3	65.07	0	0.00	65.10	3	6,099	0.05%
2022/03/08	12.5	65.32	0	0.00	65.40	12.5	5,980	0.21%
2022/03/07	4.5	66.25	0	0.00	66.20	4.5	5,815	0.08%
2022/03/04	1	67.40	0	0.00	67.20	1	5,955	0.02%
2022/03/03	3	67.50	0	0.00	68.00	3	5,932	0.05%
2022/03/02	0	0.00	30	67.60	68.00	-30	5,928	-0.51%
2022/03/01	0	0.00	1	67.50	67.50	-1	5,857	-0.02%
2022/02/24	34.1	67.17	0	0.00	66.80	34.1	5,636	0.60%
2022/02/22	5	67.84	6	67.20	67.60	-1	5,424	-0.02%
2022/02/21	2	68.50	1	68.30	68.50	1	5,372	0.02%
2022/02/16	0	0.00	0.1	68.40	68.40	-0.1	5,590	0.00%
2022/02/15	1	68.40	0	0.00	67.90	1	5,663	0.02%
2022/02/14	0.1	67.85	0	0.00	68.10	0.1	5,699	0.00%
2022/02/11	0	0.00	3	68.30	68.80	-3	5,671	-0.05%
2022/02/09	0	0.00	0.1	68.20	68.40	-0.1	5,718	0.00%
2022/02/08	0	0.00	0.5	67.81	67.80	-0.5	5,743	-0.01%
2022/02/07	0.1	67.25	0	0.00	67.00	0.1	5,693	0.00%
2022/01/25	1	67.00	0.3	67.40	67.60	0.7	5,542	0.01%
2022/01/24	0	0.00	1	68.00	68.10	-1	5,485	-0.02%
2022/01/17	0.1	68.70	0	0.00	68.80	0.1	5,618	0.00%
2022/01/14	0	0.00	0.2	69.20	69.30	-0.2	5,624	0.00%
2022/01/13	0	0.00	0.1	69.20	69.80	-0.1	5,674	0.00%
2022/01/11	3	68.80	0	0.00	68.70	3	5,650	0.05%
2022/01/06	2.1	68.50	0	0.00	68.40	2.1	5,679	0.04%
2022/01/04	0	0.00	1	68.70	68.80	-1	5,734	-0.02%
2021/12/30	0	68.90	0	0.00	68.60	0	5,812	0.00%
2021/12/29	0	0.00	0.1	69.30	69.40	-0.1	5,882	0.00%
2021/12/27	0	0.00	0.1	68.50	68.40	-0.1	5,917	0.00%
2021/12/14	0	0.00	1	68.50	68.80	-1	6,332	-0.02%
2021/12/10	0	0.00	1	68.90	68.90	-1	6,422	-0.02%
2021/12/07	0	68.00	2	68.15	68.50	-2	6,410	-0.03%
2021/12/06	2	67.50	0	67.70	67.30	2	6,543	0.03%
2021/12/02	1.1	67.31	0	0.00	67.70	1.1	6,589	0.02%
2021/11/30	1.1	67.24	1	65.40	65.40	0.1	6,526	0.00%
2021/11/26	2	67.45	0	0.00	67.40	2	6,269	0.03%
2021/11/23	1	67.00	0	0.00	67.10	1	6,426	0.02%
2021/11/22	0.1	67.90	0	0.00	67.50	0.1	6,473	0.00%
2021/11/18	0	68.40	1	68.50	68.50	-1	6,472	-0.02%
2021/11/16	1	68.60	2	68.55	68.60	-1	6,434	-0.02%
2021/11/15	0	0.00	0.1	68.10	68.00	-0.1	6,471	0.00%
2021/11/10	0.1	67.40	0	0.00	67.30	0.1	6,517	0.00%
2021/11/09	0.3	67.30	0	0.00	67.30	0.3	6,775	0.00%
2021/11/08	0	0.00	1	67.20	67.40	-1	6,728	-0.01%
2021/11/04	3.2	67.07	0	0.00	66.80	3.2	6,704	0.05%
2021/11/03	2.1	67.41	0	0.00	67.50	2.1	6,746	0.03%
2021/11/01	1	67.00	0	0.00	66.90	1	6,740	0.01%
2021/10/29	2	66.70	0	0.00	66.60	2	6,809	0.03%
2021/10/27	1	66.80	0	0.00	67.20	1	6,869	0.01%
2021/10/26	1	67.00	0	0.00	67.30	1	6,783	0.01%
2021/10/25	0.3	67.40	0	0.00	67.10	0.3	6,736	0.00%
2021/10/22	1	67.00	0	0.00	67.30	1	6,808	0.01%
2021/10/20	0	0.00	5	67.60	67.40	-5	6,731	-0.07%
2021/10/15	0.1	67.60	3	67.90	68.10	-2.9	6,711	-0.04%
2021/10/13	1	67.50	3	67.57	67.20	-2	6,675	-0.03%
2021/10/05	3.1	66.87	0	0.00	66.70	3.1	6,569	0.05%
2021/10/04	1	67.20	0	0.00	67.50	1	6,567	0.02%
2021/10/01	6.3	67.47	2	67.20	67.10	4.3	6,592	0.06%
2021/09/28	1	68.80	0	0.00	68.70	1	6,357	0.02%
2021/09/23	0	0.00	3	68.90	68.80	-3	6,300	-0.05%
2021/09/22	3.2	68.37	0	0.00	68.50	3.2	6,259	0.05%
2021/09/17	0	0.00	1	70.30	69.60	-1	6,118	-0.02%
2021/09/16	0	0.00	0.1	69.30	69.10	-0.1	5,969	0.00%
2021/09/14	0.1	69.60	7	69.50	69.40	-6.9	5,820	-0.12%
2021/09/09	10.5	67.55	0	0.00	67.20	10.5	5,955	0.18%
2021/09/03	0	71.90	0	0.00	72.00	0	5,707	0.00%
2021/09/02	0	0.00	7	72.17	71.60	-7	5,683	-0.12%
2021/09/01	1	71.20	0	0.00	71.40	1	5,635	0.02%
2021/08/30	0	0.00	1	71.50	71.60	-1	5,508	-0.02%
2021/08/26	1	70.00	0	0.00	69.80	1	5,375	0.02%
2021/08/24	5.1	70.40	0	0.00	70.50	5.1	5,270	0.10%
2021/08/23	1	69.60	0	0.00	69.50	1	5,336	0.02%
2021/08/20	0.1	69.30	0	0.00	68.90	0.1	5,385	0.00%
2021/08/19	5.3	68.86	0	0.00	69.10	5.3	5,538	0.09%
2021/08/18	1	69.90	0	0.00	70.10	1	5,432	0.02%
2021/08/16	6.3	69.63	0	0.00	70.10	6.3	5,358	0.12%
2021/08/13	6.2	70.33	0.1	70.60	69.80	6.1	5,275	0.12%
2021/08/12	1.1	72.71	0	0.00	73.00	1.1	5,057	0.02%
2021/08/09	1	73.60	2	74.65	74.60	-1	5,313	-0.02%
2021/08/04	0	0.00	1.1	75.48	75.50	-1.1	5,708	-0.02%
2021/08/03	0	0.00	9	74.70	75.00	-9	5,663	-0.16%
2021/08/02	0	0.00	2	74.55	74.70	-2	5,658	-0.04%
2021/07/29	0	0.00	1	73.30	73.50	-1	5,585	-0.02%
2021/07/22	0	0.00	1	73.50	73.50	-1	5,980	-0.02%
2021/07/21	0	0.00	0	72.50	72.70	0	5,997	0.00%
2021/07/20	2	72.45	0	0.00	72.50	2	6,104	0.03%
2021/07/19	0	72.80	1	73.10	73.20	-1	6,196	-0.02%
2021/07/15	0.1	73.11	0	0.00	73.40	0.1	6,425	0.00%
2021/07/13	1	73.20	3	73.70	73.90	-2	6,631	-0.03%
2021/07/12	2	73.50	0	0.00	72.90	2	6,622	0.03%
2021/07/08	0	0.00	3	74.07	74.10	-3	6,617	-0.05%
2021/07/07	0	73.53	0	0.00	73.90	0	6,712	0.00%
2021/07/06	0	0.00	0.5	73.60	73.80	-0.5	6,756	-0.01%
2021/07/01	0	73.20	0	0.00	72.70	0	6,866	0.00%
2021/06/30	1.1	73.21	0	0.00	73.20	1.1	6,920	0.02%
2021/06/25	0	73.30	0	0.00	73.50	0	7,286	0.00%
2021/06/24	0	0.00	1	73.30	73.40	-1	7,376	-0.01%
2021/06/23	0	0.00	1	73.50	73.30	-1	7,615	-0.01%
2021/06/21	0.1	72.50	0.1	72.70	72.60	0	7,693	0.00%
2021/06/17	6	72.62	0	0.00	73.20	6	7,526	0.08%
2021/06/16	0	0.00	0.1	74.00	74.10	-0.1	7,783	0.00%
2021/06/09	0.1	73.11	0	0.00	73.30	0.1	7,987	0.00%
2021/06/08	0	0.00	0	73.30	73.40	0	8,022	0.00%
2021/06/07	0	73.13	0	0.00	73.00	0	8,137	0.00%
2021/06/03	0	0.00	1.4	74.21	74.10	-1.4	8,359	-0.02%
2021/06/02	1	74.20	3	74.20	74.50	-2	8,406	-0.02%
2021/06/01	0	0.00	2	74.20	74.10	-2	8,448	-0.02%
2021/05/31	3	73.40	2	73.40	73.60	1	8,562	0.01%
2021/05/28	0	72.40	1	73.00	72.80	-1	8,609	-0.01%
2021/05/27	1.1	72.14	0	0.00	72.00	1.1	8,652	0.01%
2021/05/26	1	72.60	0	0.00	72.80	1	8,680	0.01%
2021/05/25	3	73.13	2	73.10	73.20	1	8,690	0.01%
2021/05/24	0	73.70	2	73.50	73.60	-2	8,718	-0.02%
2021/05/21	1	74.50	1	75.50	75.00	0	8,761	0.00%
2021/05/20	1	74.50	0	0.00	74.50	1	8,719	0.01%
2021/05/19	0	73.70	0	0.00	73.40	0	8,727	0.00%
2021/05/18	2	73.80	1	74.00	74.00	1	8,830	0.01%
2021/05/17	36	74.26	41	75.42	72.60	-5	8,957	-0.06%
2021/05/14	0	0.00	2	72.00	74.20	-2	8,809	-0.02%
2021/05/13	1	73.80	4	73.75	72.70	-3	8,802	-0.03%
2021/05/12	0	0.00	1	73.70	72.60	-1	8,677	-0.01%
2021/05/07	0	0.00	3	74.99	74.60	-3	8,962	-0.03%
2021/05/06	1	72.50	0	0.00	74.70	1	9,174	0.01%
2021/05/05	0	0.00	1	73.00	73.00	-1	9,193	-0.01%
2021/05/04	1	74.50	0	0.00	74.10	1	9,218	0.01%
2021/05/03	1	75.50	2	75.10	74.50	-1	9,135	-0.01%
2021/04/29	0	0.00	1	75.50	75.10	-1	9,349	-0.01%
2021/04/28	0	0.00	1	75.50	75.80	-1	9,344	-0.01%
2021/04/27	1	75.00	0	0.00	75.20	1	9,587	0.01%
2021/04/26	2	74.70	8	75.10	75.50	-6	9,615	-0.06%
2021/04/23	3	75.40	0	0.00	75.60	3	9,625	0.03%
2021/04/22	0	0.00	7.1	75.67	76.00	-7.1	9,633	-0.07%
2021/04/20	0.5	75.20	4	75.45	75.80	-3.5	9,632	-0.04%
2021/04/19	0	0.00	2	74.60	74.70	-2	9,548	-0.02%
2021/04/14	0.5	72.50	12	72.88	73.00	-11.5	9,781	-0.12%
2021/04/12	3	72.40	3	72.43	72.50	0	9,875	0.00%
2021/04/09	0	0.00	2	72.90	72.80	-2	9,934	-0.02%
2021/04/07	0.1	72.70	0	0.00	73.00	0.1	9,992	0.00%
2021/04/01	3	72.40	0	0.00	72.50	3	9,933	0.03%
2021/03/31	7	72.60	0	72.60	73.00	7	9,912	0.07%
2021/03/30	0	0.00	5	72.36	73.00	-5	9,750	-0.05%
2021/03/29	1	71.00	0	0.00	71.70	1	9,605	0.01%
2021/03/26	3	71.33	11	71.29	71.20	-8	9,563	-0.08%
2021/03/25	0	0.00	1.3	69.48	69.70	-1.3	9,432	-0.01%
2021/03/24	1	68.50	0	0.00	68.50	1	9,498	0.01%
2021/03/23	0.1	69.10	0	0.00	68.90	0.1	9,632	0.00%
2021/03/22	0	0.00	1	69.30	69.00	-1	9,765	-0.01%
2021/03/19	5.3	68.89	0	0.00	68.50	5.3	9,888	0.05%
2021/03/18	0	0.00	1	69.90	70.10	-1	9,676	-0.01%
2021/03/16	1	69.50	0	0.00	69.30	1	9,662	0.01%
2021/03/15	0.1	69.90	0	0.00	69.70	0.1	9,652	0.00%
2021/03/12	1	69.80	2	70.00	70.00	-1	9,657	-0.01%
2021/03/11	4	70.23	1	70.10	69.80	3	9,712	0.03%
2021/03/10	1	70.30	0	0.00	70.20	1	9,684	0.01%
2021/03/09	0.1	70.00	1	70.00	70.10	-1	9,700	-0.01%
2021/03/05	2	68.45	0	0.00	68.40	2	9,739	0.02%
2021/03/03	0	68.90	0.3	69.00	69.10	-0.3	10,103	0.00%
2021/02/26	6.1	68.47	0	0.00	67.20	6.1	9,946	0.06%
2021/02/25	1	69.70	0	0.00	69.90	1	9,688	0.01%
2021/02/24	1	69.40	0	0.00	69.10	1	9,663	0.01%
2021/02/23	1	69.20	2	69.40	69.00	-1	9,618	-0.01%
2021/02/22	3	68.50	0	68.50	68.50	3	9,592	0.03%
2021/02/17	0	68.70	1.1	68.70	68.80	-1.1	9,677	-0.01%
2021/02/05	1	68.50	0	0.00	68.70	1	9,668	0.01%
2021/02/04	0	0.00	12	68.37	68.50	-12	9,882	-0.12%
2021/02/03	0.3	67.70	0	0.00	68.10	0.3	9,913	0.00%
2021/02/02	13	67.29	13	67.89	67.60	0	10,012	0.00%
2021/02/01	1	68.10	16	68.66	68.00	-15	9,911	-0.15%
2021/01/29	0	0.00	5	68.50	68.00	-5	9,761	-0.05%
2021/01/28	0	0.00	9.2	67.64	67.90	-9.2	9,527	-0.10%
2021/01/27	0	0.00	0	67.10	67.20	0	9,321	0.00%
2021/01/26	0	0.00	5	66.90	67.00	-5	9,260	-0.05%
2021/01/25	0	66.90	0	0.00	66.70	0	9,205	0.00%
2021/01/22	3	67.03	12	66.97	66.70	-9	9,262	-0.10%
2021/01/21	0	0.00	12	65.97	66.10	-12	9,059	-0.13%
2021/01/20	6	65.00	0	0.00	64.30	6	9,015	0.07%
2021/01/19	0	0.00	0	67.30	67.10	0	8,802	0.00%
2021/01/18	1	66.00	4	66.98	67.40	-3	8,739	-0.03%
2021/01/15	13	66.15	0	0.00	66.00	13	8,642	0.15%
2021/01/14	2	66.30	0	0.00	66.80	2	8,593	0.02%
2021/01/13	5	66.50	0	0.00	67.00	5	8,465	0.06%
2021/01/12	3	66.63	0	0.00	67.00	3	8,358	0.04%
2021/01/11	10	67.25	1	67.20	67.30	9	8,318	0.11%
2021/01/08	0	0.00	10.1	67.50	67.70	-10.1	8,270	-0.12%
2021/01/07	1	66.40	3	66.47	66.60	-2	8,136	-0.02%
2021/01/06	11.3	66.24	0	0.00	66.10	11.3	8,144	0.14%
2021/01/05	5.1	66.91	2	67.00	67.00	3.1	7,996	0.04%
2021/01/04	0	0.00	1	67.60	67.60	-1	7,998	-0.01%
2020/12/31	0	0.00	8	67.61	67.50	-8	7,997	-0.10%
2020/12/30	0	0.00	17	67.70	67.80	-17	8,079	-0.21%
2020/12/29	1.1	66.78	3	66.97	66.90	-1.9	8,043	-0.02%
2020/12/28	4	66.55	0	0.00	66.90	4	8,122	0.05%
2020/12/25	7	66.50	11	66.50	66.30	-4	8,198	-0.05%
2020/12/24	6	66.00	0	0.00	66.00	6	8,211	0.07%
2020/12/23	12	65.72	0	0.00	65.90	12	8,271	0.15%
2020/12/21	7	66.41	12	66.63	66.80	-5	8,541	-0.06%
2020/12/18	1	66.50	9	67.04	66.50	-8	8,509	-0.09%
2020/12/17	5	66.88	5	66.10	67.00	0	8,454	0.00%
2020/12/16	3	65.33	0	0.00	65.70	3	8,406	0.04%
2020/12/14	6	65.12	0	0.00	65.00	6	8,596	0.07%
2020/12/11	3	65.10	0	0.00	65.10	3	8,557	0.04%
2020/12/10	4	65.80	0	0.00	65.50	4	8,523	0.05%
2020/12/09	6	65.45	0	0.00	65.40	6	8,525	0.07%
2020/12/08	12	65.48	1	65.40	65.40	11	8,504	0.13%
2020/12/07	3	65.60	1	65.60	65.60	2	8,467	0.02%
2020/12/04	4	66.30	0	0.00	66.30	4	8,452	0.05%
2020/12/02	4	65.70	0	0.00	65.30	4	8,483	0.05%
2020/12/01	2	65.50	2	66.00	66.10	0	8,681	0.00%
2020/11/30	1	66.00	1	65.50	65.00	0	8,899	0.00%
2020/11/27	2	66.40	1	66.20	66.30	1	8,648	0.01%
2020/11/26	1	67.00	0.1	67.20	67.00	0.9	8,681	0.01%
2020/11/24	2	67.80	0	0.00	67.60	2	8,856	0.02%
2020/11/20	0	0.00	2	68.10	68.10	-2	8,860	-0.02%
2020/11/18	0	0.00	1	68.40	68.30	-1	8,864	-0.01%
2020/11/13	0	0.00	9	68.19	68.40	-9	8,821	-0.10%
2020/11/12	0	0.00	18.3	67.00	67.50	-18.3	8,679	-0.21%
2020/11/11	0	0.00	6	64.63	65.10	-6	8,388	-0.07%
2020/11/10	1	64.00	27	63.98	64.30	-26	8,345	-0.31%
2020/11/09	2	63.05	7	63.17	63.30	-5	8,273	-0.06%
2020/11/06	2	62.45	0	0.00	62.80	2	8,318	0.02%
2020/11/05	0	0.00	2	62.75	62.60	-2	8,382	-0.02%
2020/11/04	0	0.00	2	62.40	62.50	-2	8,427	-0.02%
2020/11/02	1	61.00	1	61.20	61.20	0	8,583	0.00%
2020/10/30	1	61.10	0	0.00	61.30	1	8,674	0.01%
2020/10/29	0	0.00	1	61.60	61.20	-1	8,607	-0.01%
2020/10/28	2.2	61.82	0	0.00	61.70	2.2	8,650	0.03%
2020/10/27	1.2	62.06	0	0.00	61.90	1.2	8,658	0.01%
2020/10/26	0	0.00	0	62.92	62.60	0	8,600	0.00%
2020/10/23	1	62.60	1	62.80	62.60	0	8,677	0.00%
2020/10/22	0	0.00	3	62.50	63.00	-3	8,747	-0.03%
2020/10/21	5	62.30	1	62.00	62.00	4	8,739	0.05%
2020/10/16	1	62.30	1	62.10	62.10	0	8,902	0.00%
2020/10/14	1	62.80	0	0.00	62.70	1	8,755	0.01%
2020/10/13	1	62.80	0	0.00	62.80	1	8,708	0.01%
2020/10/12	0	0.00	2	63.20	63.10	-2	8,710	-0.02%
2020/10/08	1	63.10	0	0.00	63.10	1	8,693	0.01%
2020/10/07	2.1	62.66	0	0.00	62.40	2.1	8,669	0.02%
2020/10/05	1	63.10	1	63.50	62.60	0	8,635	0.00%
2020/09/29	2	62.70	0	0.00	62.50	2	8,604	0.02%
2020/09/28	5	63.00	0	0.00	62.80	5	8,738	0.06%
2020/09/25	2	62.00	3	62.23	61.80	-1	8,774	-0.01%
2020/09/24	16.2	62.37	0	0.00	61.70	16.2	8,735	0.19%
2020/09/23	6	63.68	0	0.00	64.00	6	8,593	0.07%
2020/09/22	1	64.10	1	63.80	64.00	0	8,627	0.00%
2020/09/21	2.1	64.30	0	0.00	64.00	2.1	8,659	0.02%
2020/09/17	7	64.77	1	64.50	64.50	6	8,541	0.07%
2020/09/16	1	66.10	1	65.80	66.40	0	8,373	0.00%
2020/09/15	1	66.00	3	66.33	66.00	-2	8,437	-0.02%
2020/09/14	1	66.60	1	66.80	66.80	0	8,646	0.00%
2020/09/10	2	65.70	0	0.00	66.00	2	8,722	0.02%
2020/09/09	0.1	65.60	1	65.40	65.30	-0.9	8,841	-0.01%
2020/09/08	1	65.70	10	65.30	66.00	-9	8,912	-0.10%
2020/09/07	5	64.54	5	65.00	64.90	0	8,905	0.00%
2020/09/04	16	63.84	0	0.00	63.60	16	8,897	0.18%
2020/09/03	5.1	64.29	1	65.00	64.60	4.1	8,645	0.05%
2020/09/02	4	65.55	0	0.00	65.20	4	8,410	0.05%
2020/09/01	2.1	66.08	0	0.00	66.20	2.1	8,313	0.03%
2020/08/31	3	67.07	0	0.00	66.60	3	8,204	0.04%
2020/08/28	1	67.10	0	0.00	67.00	1	8,120	0.01%
2020/08/25	1	67.30	0	0.00	67.40	1	8,156	0.01%
2020/08/24	2	67.05	1	67.10	67.00	1	8,284	0.01%
2020/08/21	4.1	67.50	0	0.00	67.10	4.1	8,330	0.05%
2020/08/20	2	67.30	4	67.28	67.10	-2	8,304	-0.02%
2020/08/19	6	68.65	0	0.00	68.40	6	8,224	0.07%
2020/08/18	1	68.80	0	0.00	68.70	1	8,176	0.01%
2020/08/17	2	69.05	0	0.00	69.20	2	8,262	0.02%
2020/08/14	2	68.45	1	68.20	68.30	1	8,311	0.01%
2020/08/13	5	68.32	0	0.00	68.30	5	8,309	0.06%
2020/08/12	8.2	68.19	1	68.30	67.80	7.2	8,354	0.09%
2020/08/11	3	69.07	0	0.00	68.60	3	8,279	0.04%
2020/08/10	7	68.79	0	0.00	69.00	7	8,300	0.08%
2020/08/07	4.1	69.13	0	0.00	69.10	4.1	8,292	0.05%
2020/08/06	4	69.25	5	69.44	69.50	-1	8,242	-0.01%
2020/08/05	1	70.20	6	70.48	70.70	-5	8,238	-0.06%
2020/08/04	6	70.33	1	70.40	70.20	5	8,150	0.06%
2020/08/03	8	70.50	0	0.00	70.00	8	8,148	0.10%
2020/07/30	0	0.00	1	71.90	72.00	-1	8,117	-0.01%
2020/07/29	4	70.78	0	0.00	70.70	4	8,133	0.05%
2020/07/28	0	0.00	1	70.90	70.60	-1	8,146	-0.01%
2020/07/27	4	71.75	3	71.80	71.30	1	8,170	0.01%
2020/07/24	1	71.40	0	0.00	71.30	1	8,262	0.01%
2020/07/23	4	72.10	0	0.00	72.00	4	8,232	0.05%
2020/07/22	1	72.10	0	0.00	72.10	1	8,244	0.01%
2020/07/21	2	72.70	0	0.00	72.10	2	8,389	0.02%
2020/07/16	3	73.03	0	0.00	73.00	3	8,731	0.03%
2020/07/14	1	72.80	0	0.00	72.90	1	8,915	0.01%
2020/07/13	0	0.00	1	73.80	73.60	-1	8,942	-0.01%
2020/07/10	1	72.80	1	73.70	73.60	0	9,032	0.00%
2020/07/07	0	0.00	2	73.30	73.20	-2	8,939	-0.02%
2020/07/06	0	0.00	1	73.80	73.80	-1	8,833	-0.01%
2020/07/03	0	0.00	7	73.09	73.20	-7	8,856	-0.08%
2020/07/02	3	71.77	1	72.50	72.40	2	8,947	0.02%
2020/07/01	1	71.30	0	0.00	71.20	1	9,089	0.01%
2020/06/29	3	71.57	0	0.00	71.80	3	9,167	0.03%
2020/06/24	3	71.47	0	0.00	71.40	3	9,191	0.03%
2020/06/23	2	71.10	0	0.00	72.10	2	9,234	0.02%
2020/06/22	1	71.20	0	0.00	71.00	1	9,315	0.01%
2020/06/19	1	71.90	0	0.00	71.20	1	9,341	0.01%
2020/06/11	2	73.00	0	0.00	73.00	2	10,050	0.02%
2020/06/09	1	73.80	0	0.00	73.90	1	10,540	0.01%
2020/06/08	4	73.85	0	0.00	73.50	4	10,729	0.04%
2020/06/05	1	74.00	0	0.00	73.90	1	10,796	0.01%
2020/06/03	5	74.20	0	0.00	74.30	5	11,035	0.05%
2020/06/01	1	73.50	0	0.00	73.40	1	11,082	0.01%
2020/05/28	1	71.50	0	0.00	71.50	1	11,018	0.01%
2020/05/27	1	72.20	0	0.00	72.40	1	11,182	0.01%
2020/05/20	0	0.00	6	71.02	71.30	-6	11,200	-0.05%
2020/05/18	1	69.40	0	0.00	69.80	1	11,149	0.01%
2020/05/15	0	0.00	1	69.70	69.10	-1	11,149	-0.01%
2020/05/14	1	69.30	0	0.00	70.00	1	11,042	0.01%
2020/05/13	1	69.80	1	69.90	70.40	0	10,999	0.00%
2020/05/12	7	69.49	0	0.00	69.40	7	11,011	0.06%
2020/05/07	0	0.00	5	70.40	70.10	-5	10,980	-0.05%
2020/05/06	2	69.70	2	70.00	69.70	0	10,975	0.00%
2020/05/05	2	69.95	4	69.45	70.00	-2	10,893	-0.02%
2020/05/04	4	68.00	1	68.70	68.30	3	10,897	0.03%
2020/04/30	0	0.00	1.1	69.61	69.50	-1.1	10,870	-0.01%
2020/04/29	0	0.00	8	69.68	69.00	-8	10,833	-0.07%
2020/04/27	0	0.00	1	68.00	67.70	-1	11,077	-0.01%
2020/04/24	3	66.97	0	0.00	66.60	3	11,017	0.03%
2020/04/22	5	67.10	2	66.55	67.10	3	10,927	0.03%
2020/04/21	1	66.30	0	0.00	66.00	1	10,883	0.01%
2020/04/20	2.1	67.96	0	0.00	67.80	2.1	10,768	0.02%
2020/04/17	1	68.50	0	0.00	67.80	1	10,666	0.01%
2020/04/16	2	67.65	0	0.00	67.50	2	10,510	0.02%
2020/04/15	2	68.00	0	0.00	68.00	2	10,437	0.02%
2020/04/14	1	68.00	0	0.00	68.10	1	10,296	0.01%
2020/04/10	7	69.11	0	0.00	69.00	7	10,256	0.07%
2020/04/06	0	0.00	1	68.50	69.00	-1	10,009	-0.01%
2020/03/30	0	0.00	1	64.00	63.80	-1	9,466	-0.01%
2020/03/27	1	65.80	0	0.00	64.10	1	9,339	0.01%
2020/03/24	0	0.00	1	67.70	66.60	-1	9,131	-0.01%
2020/03/23	0	0.00	1	64.80	62.60	-1	9,052	-0.01%
2020/03/20	2	64.40	1	65.90	65.00	1	9,022	0.01%
2020/03/19	5	61.88	14	62.12	62.90	-9	8,745	-0.10%
2020/03/18	1	63.10	0	0.00	61.90	1	8,607	0.01%
2020/03/17	4	65.08	0	0.00	64.90	4	8,457	0.05%
2020/03/13	1.6	65.27	0	0.00	68.20	1.6	8,082	0.02%
2020/03/12	2	71.10	0	0.00	70.30	2	7,658	0.03%
2020/03/11	0	0.00	2	72.80	72.90	-2	7,406	-0.03%
2020/03/10	0	0.00	2	72.60	72.40	-2	7,382	-0.03%
2020/03/09	2	71.40	0	0.00	71.80	2	7,269	0.03%
2020/03/04	0	0.00	1	73.40	73.50	-1	7,001	-0.01%
2020/03/02	3	71.37	0	0.00	71.20	3	6,900	0.04%
2020/02/26	1	72.90	2	73.00	73.00	-1	7,023	-0.01%
2020/02/24	1	73.00	0	0.00	73.50	1	7,162	0.01%
2020/02/21	0	0.00	1	74.10	74.00	-1	7,140	-0.01%
2020/02/19	0	0.00	1	75.00	75.00	-1	7,160	-0.01%
2020/02/18	0	0.00	1	75.00	75.10	-1	7,213	-0.01%
2020/02/17	1	74.20	0	0.00	75.00	1	7,237	0.01%
2020/02/12	0	0.00	1	74.70	74.40	-1	7,366	-0.01%
2020/02/11	1	74.50	0	0.00	74.60	1	7,444	0.01%
2020/02/10	0	0.00	2	74.70	75.00	-2	7,457	-0.03%
2020/02/05	1	73.00	0	0.00	73.70	1	7,550	0.01%
2020/02/04	1	73.50	0	0.00	73.50	1	7,596	0.01%
2020/02/03	1	73.60	0	0.00	73.00	1	7,597	0.01%
2020/01/30	1	71.90	1	73.80	72.00	0	7,571	0.00%
2020/01/20	0	0.00	1	75.60	75.40	-1	7,347	-0.01%
2020/01/16	0	0.00	3	75.23	75.50	-3	7,399	-0.04%
2020/01/15	1	74.10	0	0.00	74.60	1	7,392	0.01%
2020/01/10	1	73.71	0	0.00	74.00	1	7,867	0.01%
2020/01/09	0	0.00	1	73.50	73.40	-1	7,911	-0.01%
2020/01/06	1	73.80	0	0.00	73.90	1	8,249	0.01%
2019/12/31	1	74.30	1	74.40	74.20	0	8,322	0.00%
2019/12/26	0	0.00	2	74.50	74.60	-2	8,444	-0.02%
2019/12/24	0	0.00	10	74.70	74.60	-10	8,789	-0.11%
2019/12/23	2	74.30	10	74.10	74.90	-8	8,860	-0.09%
2019/12/20	0	0.00	1	74.10	74.10	-1	8,863	-0.01%
2019/12/18	0	0.00	3	73.50	73.50	-3	8,762	-0.03%
2019/12/17	1	72.30	0	0.00	72.60	1	8,799	0.01%
2019/12/16	1	72.40	0	0.00	72.30	1	8,724	0.01%
2019/12/12	1	72.90	0	0.00	72.50	1	8,662	0.01%
2019/12/10	2	72.00	0	0.00	71.80	2	8,616	0.02%
2019/12/09	1	72.70	0	0.00	72.40	1	8,580	0.01%
2019/12/06	1	72.70	0	0.00	72.70	1	8,628	0.01%
2019/12/05	3	71.80	0	0.00	71.80	3	8,620	0.03%
2019/12/03	1	72.60	0	0.00	72.50	1	8,613	0.01%
2019/12/02	1	72.40	0	0.00	72.60	1	8,670	0.01%
2019/11/26	1	73.20	0	0.00	72.40	1	8,640	0.01%
2019/11/21	1	73.20	0	0.00	73.00	1	8,317	0.01%
2019/11/20	0	0.00	7	74.10	74.30	-7	8,168	-0.09%
2019/11/19	0	74.00	0	0.00	74.00	0	8,261	0.00%
2019/11/18	10.1	73.11	0	0.00	73.90	10.1	8,262	0.12%
2019/11/14	2	72.70	0	0.00	72.60	2	8,181	0.02%
2019/11/13	5	72.98	0	0.00	73.00	5	8,217	0.06%
2019/11/12	10	73.30	1	73.20	73.40	9	8,216	0.11%
2019/11/11	1	73.00	0	0.00	73.20	1	8,253	0.01%
2019/11/08	1	73.10	0	0.00	73.00	1	8,244	0.01%
2019/11/07	2	74.20	0	0.00	74.40	2	8,159	0.02%
2019/11/06	1	74.90	0	0.00	74.70	1	8,159	0.01%
2019/11/04	0	0.00	3	76.07	76.40	-3	8,183	-0.04%
2019/10/31	0	0.00	10	75.00	75.20	-10	8,157	-0.12%
2019/10/29	0	0.00	6	75.73	75.80	-6	8,253	-0.07%
2019/10/28	0	0.00	2	75.10	75.20	-2	8,192	-0.02%
2019/10/25	0	0.00	1	74.70	74.10	-1	8,206	-0.01%
2019/10/23	0	0.00	7	73.87	72.80	-7	8,271	-0.08%
2019/10/22	1	74.00	0	0.00	74.20	1	8,253	0.01%
2019/10/21	4	73.80	0	0.00	73.60	4	8,189	0.05%
2019/10/18	7	72.14	0	0.00	73.00	7	8,094	0.09%
2019/10/16	1	71.90	0	0.00	72.40	1	7,690	0.01%
2019/10/15	1	72.30	0	0.00	72.40	1	7,574	0.01%
2019/10/14	0	0.00	0.2	72.00	71.60	-0.2	7,506	0.00%
2019/10/07	1	73.30	0	0.00	73.50	1	7,227	0.01%
2019/10/01	3	74.20	0	0.00	73.20	3	7,159	0.04%
2019/09/20	1	76.60	0	0.00	78.00	1	7,046	0.01%
2019/09/19	0.1	76.80	0	0.00	76.60	0.1	6,945	0.00%
2019/09/09	10	77.80	1	77.60	77.80	9	7,091	0.13%
2019/09/06	0.1	77.20	0	0.00	77.10	0.1	7,103	0.00%
2019/09/05	1	77.00	2	77.90	77.50	-1	7,089	-0.01%
2019/08/26	0	76.00	0	0.00	75.80	0	7,054	0.00%
2019/08/22	1	75.81	0	0.00	75.90	1	7,082	0.01%
2019/08/16	0	0.00	1	77.50	77.50	-1	7,320	-0.01%
2019/08/15	1	76.50	0	0.00	76.50	1	7,303	0.01%
2019/08/13	0	0.00	1	78.10	78.00	-1	7,508	-0.01%
2019/08/12	0	0.00	1	79.30	78.30	-1	7,620	-0.01%
2019/08/08	1	77.00	1	78.50	78.20	0	7,654	0.00%
2019/08/07	0	76.80	2	76.70	76.70	-2	7,683	-0.03%
2019/08/06	0	0.00	1	75.70	76.60	-1	7,752	-0.01%
2019/08/02	2	76.10	1	76.10	76.80	1	7,936	0.01%
2019/08/01	3	77.33	1.8	77.52	77.10	1.2	8,122	0.01%
2019/07/31	0.1	80.50	0	0.00	80.80	0.1	8,315	0.00%
2019/07/30	0	80.00	0	0.00	80.00	0	8,310	0.00%
2019/07/26	1	81.30	0	0.00	81.30	1	8,270	0.01%
2019/07/23	1	81.60	0	0.00	80.90	1	8,177	0.01%
2019/07/19	0	0.00	1	82.20	81.80	-1	8,237	-0.01%
2019/07/17	0	81.90	0	0.00	82.20	0	8,276	0.00%
2019/07/12	1	82.00	0	0.00	82.00	1	8,452	0.01%
2019/07/11	0	0.00	5	82.60	83.00	-5	8,537	-0.06%
2019/07/04	0	81.20	0	0.00	81.50	0	8,635	0.00%
2019/06/20	0	0.00	0.1	81.50	81.80	-0.1	8,572	0.00%
2019/06/13	0	0.00	1	81.40	81.80	-1	8,282	-0.01%
2019/06/06	0	80.80	0	0.00	81.20	0	8,367	0.00%
2019/06/04	1	80.50	0	0.00	80.90	1	8,419	0.01%
2019/05/28	0	0.00	1	81.00	81.40	-1	8,343	-0.01%
2019/05/27	0	0.00	1	80.50	80.90	-1	8,072	-0.01%
2019/05/23	2	80.00	2	80.70	80.00	0	8,022	0.00%
2019/05/21	1	81.20	3	81.03	81.40	-2	7,969	-0.03%
2019/05/20	0	79.60	0	0.00	80.00	0	7,759	0.00%
2019/05/17	0	0.00	0.2	78.40	78.80	-0.2	7,623	0.00%
2019/05/13	0	0.00	0	77.50	77.70	0	7,265	0.00%
2019/05/09	0	0.00	7.1	76.15	76.50	-7.1	7,209	-0.10%
2019/05/08	0	0.00	1	76.90	76.40	-1	6,998	-0.01%
2019/05/02	0	0.00	9	73.38	73.70	-9	6,644	-0.14%
2019/04/30	0	0.00	1	72.70	73.40	-1	6,583	-0.02%
2019/04/24	1	72.00	0	0.00	72.00	1	6,597	0.02%
2019/04/23	0	72.20	0	0.00	72.00	0	6,639	0.00%
2019/04/19	0	72.00	0	0.00	71.60	0	6,728	0.00%
2019/04/18	3	71.53	0	0.00	71.10	3	6,837	0.04%
2019/04/17	5	73.10	0	0.00	72.80	5	6,668	0.08%
2019/04/16	0	73.60	0	0.00	73.60	0	6,646	0.00%
2019/04/15	1	73.50	0	0.00	73.60	1	6,720	0.01%
2019/04/12	0	0.00	1	72.80	73.50	-1	6,737	-0.01%
2019/04/11	3	72.67	0	0.00	72.40	3	6,777	0.04%
2019/04/09	0	0.00	0.2	73.90	73.90	-0.2	6,685	0.00%
2019/03/29	2	74.10	0	0.00	74.80	2	6,332	0.03%
2019/03/28	0	0.00	5	74.20	74.60	-5	6,282	-0.08%
2019/03/25	0	0.00	1	74.10	74.20	-1	6,353	-0.02%
2019/03/18	0	0.00	0.5	73.60	73.60	-0.5	6,670	-0.01%
2019/03/15	0	73.30	3	73.23	73.30	-3	6,747	-0.04%
2019/03/14	1	71.90	0	0.00	72.30	1	6,589	0.02%
2019/03/13	0	0.00	1	72.20	71.90	-1	6,936	-0.01%
2019/03/11	3	72.80	1	72.70	72.50	2	7,397	0.03%
2019/03/08	4	71.93	0	0.00	71.70	4	7,493	0.05%
2019/03/07	6	73.20	0	0.00	73.10	6	7,617	0.08%
2019/03/04	6	72.78	0	0.00	72.50	6	7,915	0.08%
2019/02/25	2	74.25	0	0.00	74.40	2	7,709	0.03%
2019/02/22	0	0.00	4	74.63	75.00	-4	7,695	-0.05%
2019/02/20	1	73.40	0	0.00	73.40	1	7,705	0.01%
2019/02/15	1	73.00	0	0.00	72.70	1	7,775	0.01%
2019/02/12	0	0.00	3	74.00	73.90	-3	8,061	-0.04%
2019/01/28	1	72.30	0	0.00	72.50	1	7,804	0.01%
2019/01/25	0	0.00	1	73.40	73.30	-1	7,823	-0.01%
2019/01/23	0	0.00	2	72.90	72.50	-2	7,897	-0.03%
2019/01/18	1	72.39	1	72.10	72.10	0	8,113	0.00%
2019/01/16	0	0.00	5	72.28	73.00	-5	8,213	-0.06%
2019/01/15	0	72.10	2	72.10	72.10	-2	8,216	-0.02%
2019/01/11	2	71.00	0	0.00	71.10	2	8,558	0.02%
2019/01/10	2	70.55	1	70.50	70.50	1	8,521	0.01%
2019/01/09	0	0.00	14	71.86	72.10	-14	8,488	-0.16%
2019/01/07	0	0.00	5	70.34	70.40	-5	8,506	-0.06%
2019/01/04	2	67.75	0	0.00	67.90	2	8,526	0.02%
2019/01/03	1	67.50	0	0.00	67.50	1	8,857	0.01%
2019/01/02	1	68.50	6	68.30	68.30	-5	8,859	-0.06%
2018/12/27	1	69.00	8	69.49	69.20	-7	8,878	-0.08%
2018/12/25	4	68.15	0	0.00	68.00	4	8,937	0.04%
2018/12/24	1	68.90	0	0.00	69.00	1	8,989	0.01%
2018/12/22	0	0.00	1	69.60	69.50	-1	8,994	-0.01%
2018/12/21	0	0.00	1	70.50	69.40	-1	9,085	-0.01%
2018/12/19	0	0.00	2	70.30	70.10	-2	9,109	-0.02%
2018/12/14	5	68.86	0	0.00	68.90	5	9,168	0.05%
2018/12/12	0	0.00	2	69.80	69.40	-2	9,328	-0.02%
2018/12/11	0	0.00	2	69.30	68.90	-2	9,238	-0.02%
2018/12/10	4	68.18	0	0.00	68.20	4	9,215	0.04%
2018/12/07	0	0.00	3	68.87	68.90	-3	9,182	-0.03%
2018/12/06	11	67.44	0	0.00	67.40	11	9,138	0.12%
2018/12/05	9	69.99	0	0.00	69.30	9	8,783	0.10%
2018/12/04	12	70.98	0	0.00	70.70	12	8,601	0.14%
2018/11/30	0	72.50	0	0.00	72.20	0	8,302	0.00%
2018/11/29	1	72.90	0	0.00	72.20	1	8,140	0.01%
2018/11/28	1	72.30	1	72.80	72.80	0	8,033	0.00%
2018/11/27	2	72.30	1	72.60	72.60	1	7,925	0.01%
2018/11/23	0	73.80	0	0.00	73.80	0	7,877	0.00%
2018/11/19	2	75.90	5	75.98	76.20	-3	8,248	-0.04%
2018/11/15	1	73.30	1	73.70	73.60	0	8,294	0.00%
2018/11/14	1	74.50	1	73.90	74.30	0	8,292	0.00%
2018/11/13	0	0.00	7	73.46	75.00	-7	8,383	-0.08%
2018/11/09	15	72.47	1	72.10	72.10	14	8,458	0.17%
2018/11/08	1	74.60	1	75.10	75.00	0	8,402	0.00%
2018/11/06	1	75.02	1	75.30	75.90	0	8,652	0.00%
2018/11/05	0	0.00	1.1	76.30	76.30	-1.1	8,747	-0.01%
2018/11/02	3	74.50	1	74.90	75.60	2	8,925	0.02%
2018/10/29	0	0.00	2	76.60	76.70	-2	8,889	-0.02%
2018/10/25	0.2	74.50	1	74.90	75.00	-0.8	9,663	-0.01%
2018/10/24	0.1	73.10	0	0.00	73.10	0.1	9,759	0.00%
2018/10/19	0	74.90	5	74.70	74.90	-5	9,941	-0.05%
2018/10/17	0.1	73.70	0	0.00	73.50	0.1	9,791	0.00%
2018/10/15	0	73.30	0	0.00	72.80	0	10,024	0.00%
2018/10/12	2	71.92	0	0.00	72.90	2	10,143	0.02%
2018/10/11	2	70.11	0	0.00	70.20	2	10,213	0.02%
2018/10/09	1	75.50	0	0.00	75.30	1	10,031	0.01%
2018/10/05	0	0.00	4	75.30	75.30	-4	10,038	-0.04%
2018/10/04	3	75.90	0	76.40	75.40	3	10,035	0.03%
2018/10/03	0	78.30	0	0.00	78.30	0	9,971	0.00%
2018/10/02	1	77.50	0	0.00	77.50	1	10,059	0.01%
2018/10/01	0	79.00	0	0.00	78.90	0	10,077	0.00%
2018/09/27	0	79.30	0	0.00	79.30	0	10,190	0.00%
2018/09/26	0	0.00	1	79.40	79.80	-1	10,150	-0.01%
2018/09/25	0	0.00	3	79.10	79.10	-3	10,151	-0.03%
2018/09/21	0	0.00	0	78.00	78.10	0	10,161	0.00%
2018/09/20	1	77.80	0	0.00	77.70	1	10,224	0.01%
2018/09/18	0	0.00	1	77.61	78.40	-1	10,325	-0.01%
2018/09/13	2	75.05	0	0.00	75.00	2	10,272	0.02%
2018/09/11	0	0.00	1	76.10	76.80	-1	10,489	-0.01%
2018/09/10	1	75.30	0	0.00	75.70	1	10,657	0.01%
2018/09/07	3	74.80	0	0.00	74.80	3	10,802	0.03%
2018/09/05	1	75.30	0	0.00	75.00	1	10,851	0.01%
2018/08/28	0	0.00	5	78.80	78.80	-5	11,063	-0.05%
2018/08/24	0	77.70	0	0.00	77.70	0	11,041	0.00%
2018/08/23	0	0.00	10	77.70	78.00	-10	11,455	-0.09%
2018/08/17	0	0.00	13	76.42	77.00	-13	11,345	-0.11%
2018/08/14	1	74.20	25	74.70	75.00	-24	11,099	-0.22%
2018/08/10	0	0.00	1	72.40	72.70	-1	10,821	-0.01%
2018/08/09	2	70.80	0	0.00	71.00	2	10,823	0.02%
2018/08/08	5	72.21	5	73.28	72.20	0	10,669	0.00%
2018/08/06	0	74.60	0	0.00	74.20	0	10,651	0.00%
2018/08/03	1	74.50	0	0.00	74.60	1	10,654	0.01%
2018/08/01	6	78.73	1	78.00	78.80	5	10,327	0.05%
2018/07/31	1	80.00	1	80.80	80.80	0	9,869	0.00%
2018/07/30	1	80.70	0	0.00	80.70	1	9,626	0.01%
2018/07/27	0	80.70	0	0.00	80.70	0	9,671	0.00%
2018/07/26	1	80.50	1	81.40	80.70	0	9,687	0.00%
2018/07/23	5	79.90	0	0.00	80.10	5	9,604	0.05%
2018/07/19	0	82.10	0	0.00	82.10	0	9,348	0.00%
2018/07/18	0.3	82.10	14	81.51	82.40	-13.7	9,169	-0.15%
2018/07/17	0	0.00	0.3	79.40	79.40	-0.3	9,023	0.00%
2018/07/16	0	0.00	3	79.20	79.00	-3	8,879	-0.03%
2018/07/13	2	79.15	0	0.00	79.30	2	9,008	0.02%
2018/07/12	0	79.70	0	0.00	79.50	0	8,978	0.00%
2018/07/11	0	0.00	1	79.70	80.10	-1	8,966	-0.01%
2018/07/10	0	0.00	20	79.75	79.70	-20	8,954	-0.22%
2018/07/09	0	0.00	20	79.00	78.80	-20	8,941	-0.22%
2018/07/06	0	0.00	82	78.14	78.00	-82	8,920	-0.92%
2018/07/03	1	77.40	0	0.00	76.60	1	9,030	0.01%
2018/06/21	0	0.00	1	76.80	77.00	-1	8,671	-0.01%
2018/06/20	1	75.20	1	75.80	75.90	0	8,608	0.00%
2018/06/11	2	74.00	1	74.40	74.00	1	8,149	0.01%
2018/06/06	2	75.30	0	0.00	75.90	2	8,015	0.02%
2018/06/05	0	0.00	1	74.50	75.00	-1	7,905	-0.01%
2018/06/04	0	0.00	2	75.00	75.10	-2	7,823	-0.03%
2018/05/29	0	0.00	2	73.70	73.50	-2	7,169	-0.03%
2018/05/23	0	0.00	5	72.06	72.00	-5	7,462	-0.07%
2018/05/22	0	0.00	6	72.10	71.80	-6	7,577	-0.08%
2018/05/17	1	71.00	0	0.00	70.70	1	7,763	0.01%
2018/05/15	0	0.00	2	72.35	72.00	-2	7,739	-0.03%
2018/05/14	1	71.40	2	71.65	72.00	-1	7,863	-0.01%
2018/05/11	0	0.00	2	70.10	70.00	-2	7,781	-0.03%
2018/05/10	1	69.90	0	0.00	70.30	1	7,845	0.01%
2018/05/09	2	69.50	0	0.00	68.90	2	7,879	0.03%
2018/05/08	0	0.00	1	70.00	69.80	-1	7,891	-0.01%
2018/05/03	5	68.90	0	0.00	68.80	5	7,870	0.06%
2018/04/27	1	70.20	0	0.00	70.30	1	7,737	0.01%
2018/04/23	2	70.40	0	0.00	70.30	2	7,687	0.03%
2018/04/20	0	0.00	1	71.50	71.40	-1	7,638	-0.01%
2018/04/19	1	73.40	0	0.00	73.40	1	7,621	0.01%
2018/04/18	10	70.80	1	71.00	71.20	9	7,510	0.12%
2018/04/17	2	70.40	0	0.00	70.50	2	7,504	0.03%
2018/04/13	0	0.00	1	70.60	70.70	-1	7,478	-0.01%
2018/04/12	0	0.00	2	70.40	70.80	-2	7,451	-0.03%
2018/04/09	0	0.00	3	70.07	70.20	-3	7,479	-0.04%
2018/04/03	2	68.40	0	0.00	68.20	2	7,388	0.03%
2018/03/31	1.9	69.09	0	0.00	69.00	1.9	7,344	0.03%
2018/03/30	1	68.50	0	0.00	68.50	1	7,340	0.01%
2018/03/29	124.1	69.25	0	0.00	68.30	124.1	7,251	1.71%	大買/鉅額交易
2018/03/28	0.1	67.90	0	0.00	68.00	0.1	6,986	0.00%
2018/03/27	0.4	68.00	0	0.00	68.20	0.4	6,964	0.01%
2018/03/16	0	0.00	1	70.10	70.10	-1	7,162	-0.01%
2018/03/14	2	69.25	0	0.00	69.30	2	6,984	0.03%
2018/03/12	0	0.00	1	69.50	69.60	-1	7,219	-0.01%
2018/03/06	1	67.50	0	0.00	67.50	1	7,605	0.01%
2018/02/23	2	66.30	0	0.00	66.80	2	7,433	0.03%
2018/02/22	1	66.30	0	0.00	66.80	1	7,451	0.01%
2018/02/21	0	0.00	1	67.91	69.20	-1	7,295	-0.01%
2018/02/12	1	65.30	0	0.00	65.50	1	7,187	0.01%
2018/01/31	0	0.00	5	70.00	70.00	-5	7,035	-0.07%
2018/01/29	0	0.00	1	69.00	69.20	-1	6,952	-0.01%
2018/01/26	0	0.00	0.1	67.50	67.50	-0.1	6,901	0.00%
2018/01/05	0	0.00	2	67.00	67.30	-2	6,869	-0.03%