統一 (1216)-富邦-敦南券商分點個股進出

台股 » 個股 » 統一 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

統一

(1216)

可現股當沖

股價
76.1
漲跌
▼0.9
漲幅
-1.17%
成交量
6,791張
產業
上市食品類股
1431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－富邦-敦南券商分點個股進出

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

富邦-敦南券商分點個股進出
富邦-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0.2	76.25	0	0.00	76.10	0.2	8,136	0.00%
2024/04/23	0.3	78.31	0.8	78.50	78.40	-0.5	8,145	-0.01%
2024/04/22	0	0.00	58.2	77.30	78.90	-58.2	8,194	-0.71%
2024/04/19	0	0.00	1	76.00	76.00	-1	8,027	-0.01%
2024/04/18	0.1	76.10	0	0.00	76.80	0.1	7,919	0.00%
2024/04/17	0	0.00	0	75.30	75.40	0	7,794	0.00%
2024/04/16	3.2	74.90	0	0.00	74.50	3.2	7,721	0.04%
2024/04/12	0	0.00	0	76.40	76.80	0	7,557	0.00%
2024/04/11	0	76.50	0	0.00	76.40	0	7,539	0.00%
2024/04/10	0.1	76.50	1	76.50	76.40	-0.9	7,514	-0.01%
2024/04/09	0	75.50	0	76.00	76.50	0	7,588	0.00%
2024/04/08	0.2	75.51	0	0.00	75.40	0.2	7,599	0.00%
2024/04/03	0.1	75.70	0	0.00	75.30	0.1	7,607	0.00%
2024/04/02	0.1	75.72	4	76.00	75.50	-3.9	7,597	-0.05%
2024/04/01	2	76.50	0	0.00	76.50	2	7,563	0.03%
2024/03/29	15.2	76.20	16.3	77.46	77.50	-1.1	7,519	-0.01%
2024/03/28	24	76.00	23	76.40	76.40	1	7,096	0.01%
2024/03/27	1	75.50	1.1	75.72	76.60	-0.1	6,992	0.00%
2024/03/26	2.2	75.49	0.6	74.93	75.50	1.6	6,918	0.02%
2024/03/25	2	75.16	0	0.00	75.60	2	6,859	0.03%
2024/03/22	4.3	76.20	0	0.00	75.40	4.3	6,981	0.06%
2024/03/21	0	0.00	1.2	77.10	76.60	-1.2	6,961	-0.02%
2024/03/19	2.2	76.09	0	75.90	75.90	2.2	6,922	0.03%
2024/03/18	4.1	76.84	3.1	76.89	76.30	1	6,714	0.02%
2024/03/15	2	77.55	0	0.00	77.50	2	6,672	0.03%
2024/03/14	1	77.50	0	77.80	77.80	1	6,534	0.02%
2024/03/13	3.4	77.80	24.2	77.70	78.00	-20.8	6,418	-0.32%
2024/03/12	0	0.00	0.1	76.27	76.60	-0.1	6,247	0.00%
2024/03/11	0	0.00	3.3	76.24	76.60	-3.3	6,271	-0.05%
2024/03/08	3	75.67	1.1	75.83	75.70	1.9	6,321	0.03%
2024/03/07	0	0.00	0.1	76.30	76.80	-0.1	6,384	0.00%
2024/03/06	0.5	75.70	5	76.00	76.50	-4.5	6,581	-0.07%
2024/03/05	0.5	75.80	1	76.00	75.90	-0.5	7,147	-0.01%
2024/03/04	1	75.90	0.1	75.80	76.20	0.9	7,450	0.01%
2024/03/01	0	0.00	0.1	75.90	75.80	-0.1	7,808	0.00%
2024/02/29	1	75.20	2.5	75.51	76.70	-1.5	8,155	-0.02%
2024/02/27	0.5	75.20	1	75.30	75.30	-0.5	8,418	-0.01%
2024/02/26	0	0.00	8	75.50	75.50	-8	8,675	-0.09%
2024/02/23	0	0.00	7	75.80	75.80	-7	8,895	-0.08%
2024/02/22	0.3	75.90	1.1	76.09	76.50	-0.8	9,088	-0.01%
2024/02/21	0	0.00	5.4	75.90	76.80	-5.4	9,110	-0.06%
2024/02/20	0.3	75.40	25.6	75.73	76.10	-25.3	9,087	-0.28%
2024/02/19	0.5	74.20	1.3	74.04	74.60	-0.8	9,015	-0.01%
2024/02/16	1.6	73.31	0	0.00	73.50	1.6	9,046	0.02%
2024/02/15	0.1	73.10	0	73.30	73.50	0	9,041	0.00%
2024/02/05	0	0.00	0	73.10	73.10	0	8,949	0.00%
2024/02/02	15.1	73.00	0.1	72.90	73.10	15	8,919	0.17%
2024/02/01	0	0.00	7.3	73.33	73.50	-7.3	8,933	-0.08%
2024/01/31	0	0.00	5	71.90	72.40	-5	8,912	-0.06%
2024/01/29	5	71.44	0	0.00	71.50	5	8,972	0.06%
2024/01/26	0.1	71.50	0	71.70	71.50	0.1	9,043	0.00%
2024/01/25	3	71.30	0	71.80	71.70	3	9,119	0.03%
2024/01/24	0	0.00	0.1	71.57	71.30	-0.1	9,171	0.00%
2024/01/23	20.1	71.00	2	71.20	71.50	18.1	9,322	0.19%
2024/01/22	4.1	70.76	0	0.00	70.60	4.1	9,409	0.04%
2024/01/19	1.1	70.39	0	0.00	71.50	1.1	9,462	0.01%
2024/01/18	1	70.70	5	71.00	71.10	-4	9,563	-0.04%
2024/01/17	7.2	70.49	0	0.00	70.30	7.2	9,538	0.08%
2024/01/16	10.9	71.13	0	0.00	71.20	10.9	9,473	0.11%
2024/01/15	0.2	72.31	0	0.00	72.20	0.2	9,425	0.00%
2024/01/12	25.2	72.00	0	0.00	72.60	25.2	9,509	0.27%
2024/01/11	0.8	72.55	0	0.00	72.30	0.8	9,501	0.01%
2024/01/10	2.3	72.41	1	72.50	72.50	1.3	9,654	0.01%
2024/01/09	0	72.95	0	0.00	72.50	0	9,689	0.00%
2024/01/08	1	73.00	0	73.40	73.00	1	9,705	0.01%
2024/01/05	0	0.00	3	72.80	72.80	-3	9,760	-0.03%
2024/01/04	0	72.50	0	0.00	72.50	0	9,797	0.00%
2024/01/03	1.2	72.95	1	72.50	73.00	0.2	9,946	0.00%
2024/01/02	1	73.50	0.2	73.54	74.10	0.8	9,885	0.01%
2023/12/29	0	74.00	0	0.00	74.50	0	9,925	0.00%
2023/12/28	1	73.40	0	74.10	74.20	1	10,055	0.01%
2023/12/27	0	73.50	0.5	73.35	73.90	-0.4	10,022	0.00%
2023/12/25	0	73.15	0	0.00	73.40	0	10,015	0.00%
2023/12/22	0.5	73.80	0	0.00	73.10	0.5	10,040	0.00%
2023/12/20	0.1	74.10	0	74.30	74.30	0.1	9,808	0.00%
2023/12/19	0.6	73.70	11	73.80	73.80	-10.4	9,669	-0.11%
2023/12/18	0	0.00	3	74.23	74.20	-3	9,653	-0.03%
2023/12/15	0	0.00	14	74.39	73.70	-14	9,564	-0.15%
2023/12/14	0.1	73.90	0	73.90	73.80	0.1	9,411	0.00%
2023/12/13	1.2	73.32	0	0.00	73.20	1.2	9,325	0.01%
2023/12/12	0	0.00	0	74.30	74.00	0	9,400	0.00%
2023/12/11	0	73.80	0	73.75	74.10	0	9,405	0.00%
2023/12/08	9	73.78	0	0.00	74.10	9	9,366	0.10%
2023/12/07	2	74.00	1	73.60	74.10	1	9,343	0.01%
2023/12/06	5.1	73.50	0	0.00	73.30	5.1	9,311	0.06%
2023/12/05	0	0.00	9	74.49	74.00	-9	9,243	-0.10%
2023/12/04	0.4	74.60	8	74.99	74.40	-7.6	9,139	-0.08%
2023/12/01	0	0.00	24	73.71	74.30	-24	9,036	-0.27%
2023/11/30	0	0.00	0	72.70	73.00	0	8,783	0.00%
2023/11/29	1	72.90	6	72.78	72.20	-5	8,269	-0.06%
2023/11/28	0.1	72.60	5	73.10	71.80	-5	8,036	-0.06%
2023/11/27	27.3	72.07	26.1	73.45	72.00	1.2	7,843	0.01%
2023/11/24	11.1	72.61	17	73.55	72.60	-5.9	7,546	-0.08%
2023/11/23	6	72.67	10.1	73.46	72.50	-4.1	7,211	-0.06%
2023/11/22	0	0.00	6.1	72.60	71.80	-6.1	6,919	-0.09%
2023/11/21	0	0.00	0.1	71.93	71.90	-0.1	6,696	0.00%
2023/11/20	0.4	71.00	10	71.41	71.50	-9.6	6,486	-0.15%
2023/11/17	0	0.00	0.4	71.10	71.00	-0.4	6,450	-0.01%
2023/11/16	1.5	71.20	8.1	71.05	71.10	-6.6	6,374	-0.10%
2023/11/10	4	69.90	0	70.00	69.80	4	6,288	0.06%
2023/11/09	1	70.50	3	70.47	70.40	-2	6,321	-0.03%
2023/11/07	0.2	69.70	0	0.00	69.70	0.2	6,363	0.00%
2023/11/06	1	70.30	5	70.18	70.20	-4	6,379	-0.06%
2023/11/03	0	69.40	10	69.88	70.00	-10	6,379	-0.16%
2023/11/02	17	69.41	3.2	69.25	69.30	13.8	6,396	0.22%
2023/11/01	2.1	67.90	1	67.90	68.10	1.1	6,374	0.02%
2023/10/31	2.1	67.79	0.1	67.95	67.90	2	6,561	0.03%
2023/10/30	7.1	67.11	0.2	67.50	67.60	6.9	6,573	0.11%
2023/10/27	3.2	67.21	0	0.00	67.30	3.2	6,593	0.05%
2023/10/26	3.2	67.09	0	0.00	67.30	3.2	6,634	0.05%
2023/10/25	2.4	67.71	0.1	67.80	67.60	2.3	6,561	0.03%
2023/10/24	2.4	67.83	0.7	67.60	68.00	1.7	6,586	0.03%
2023/10/23	2.6	67.66	0	0.00	67.70	2.6	6,583	0.04%
2023/10/20	3.3	67.67	0	0.00	67.60	3.3	6,580	0.05%
2023/10/19	1.5	68.82	0	0.00	68.60	1.5	6,636	0.02%
2023/10/18	1.1	68.67	0.1	69.40	68.60	1	6,725	0.01%
2023/10/17	0	0.00	5.1	69.11	69.30	-5.1	6,635	-0.08%
2023/10/16	0.1	69.20	0	0.00	69.00	0.1	6,703	0.00%
2023/10/13	3.2	69.00	0	0.00	69.00	3.2	6,788	0.05%
2023/10/12	5.1	69.23	0.2	69.51	69.50	4.9	6,768	0.07%
2023/10/11	5	69.40	3.6	70.24	70.00	1.5	6,723	0.02%
2023/10/06	0.2	68.73	0.3	68.73	68.70	-0.1	6,580	0.00%
2023/10/05	2.3	68.79	0.2	68.75	68.60	2.1	6,615	0.03%
2023/10/04	14	67.94	0.2	68.60	67.70	13.8	6,550	0.21%
2023/10/03	1.3	70.01	0	0.00	69.80	1.3	6,387	0.02%
2023/10/02	0	70.33	0	70.30	70.30	0	6,513	0.00%
2023/09/28	1	70.10	1.1	70.10	70.10	-0.1	6,658	0.00%
2023/09/27	1.1	70.20	1.1	70.11	70.30	0	6,657	0.00%
2023/09/26	1.6	69.88	0	0.00	70.10	1.6	6,676	0.02%
2023/09/25	0.2	70.50	0	0.00	70.30	0.2	6,686	0.00%
2023/09/22	1.2	69.68	0	0.00	69.80	1.2	6,760	0.02%
2023/09/21	10.1	69.90	6	71.00	69.80	4.1	6,798	0.06%
2023/09/20	0	0.00	0.1	71.06	70.90	-0.1	6,711	0.00%
2023/09/19	1.1	70.80	0	0.00	70.70	1.1	6,706	0.02%
2023/09/18	0	71.00	0.2	71.00	70.90	-0.2	6,804	0.00%
2023/09/15	0.2	71.00	0	0.00	71.10	0.2	6,903	0.00%
2023/09/14	2.1	70.61	0	0.00	70.60	2.1	7,013	0.03%
2023/09/13	0	70.90	0	71.10	70.90	0	7,199	0.00%
2023/09/12	10	70.40	0	0.00	70.70	10	7,472	0.13%
2023/09/11	0	0.00	0.4	70.91	70.50	-0.4	7,492	0.00%
2023/09/08	0.2	70.39	0.3	70.67	70.80	-0.1	7,508	0.00%
2023/09/07	1	70.00	0	0.00	70.20	1	7,577	0.01%
2023/09/06	9	70.29	0	0.00	70.30	9	7,575	0.12%
2023/09/05	8	70.61	0	0.00	71.00	8	7,533	0.11%
2023/09/04	8.2	70.51	0	0.00	70.80	8.2	7,549	0.11%
2023/09/01	1.4	70.89	0	0.00	70.70	1.4	7,595	0.02%
2023/08/31	10	71.25	0	0.00	70.70	10	7,572	0.13%
2023/08/30	0.1	72.80	5.1	72.85	72.80	-5	7,397	-0.07%
2023/08/29	0.1	71.50	3	72.23	72.40	-2.9	7,412	-0.04%
2023/08/28	3	70.87	0	0.00	71.10	3	7,379	0.04%
2023/08/25	2.1	71.29	0	0.00	71.10	2.1	7,658	0.03%
2023/08/24	1	71.61	0	0.00	71.70	1	7,702	0.01%
2023/08/23	0	72.30	0	72.20	72.20	0	7,707	0.00%
2023/08/22	3.1	71.61	0	0.00	71.80	3.1	7,766	0.04%
2023/08/21	0	72.40	0.1	72.40	72.20	-0.1	7,798	0.00%
2023/08/18	0	72.50	0	0.00	72.40	0	7,861	0.00%
2023/08/17	0	0.00	6	72.88	72.80	-6	7,874	-0.08%
2023/08/16	0	0.00	1	72.50	72.50	-1	7,768	-0.01%
2023/08/15	1	72.31	1.4	72.56	72.30	-0.4	7,806	0.00%
2023/08/14	0	0.00	0.4	72.25	72.80	-0.4	7,868	-0.01%
2023/08/11	1.1	72.01	3.1	72.23	72.30	-2	8,016	-0.03%
2023/08/10	3	70.47	0	0.00	70.70	3	8,035	0.04%
2023/08/09	2	71.50	1	71.40	71.10	1	7,998	0.01%
2023/08/08	2.6	71.26	1.2	71.65	71.00	1.4	7,982	0.02%
2023/08/07	10.1	71.60	0.4	71.90	71.70	9.7	7,900	0.12%
2023/08/04	6.8	71.87	0	0.00	71.10	6.8	7,845	0.09%
2023/08/02	14	75.54	1	75.90	76.20	13	7,623	0.17%
2023/08/01	0	76.40	0	0.00	76.50	0	7,502	0.00%
2023/07/31	0.1	75.90	0	0.00	75.30	0.1	7,372	0.00%
2023/07/28	4	76.10	0	0.00	75.90	4	7,299	0.05%
2023/07/27	0	0.00	0	76.90	76.40	0	7,249	0.00%
2023/07/26	0	0.00	0	76.10	76.30	0	7,236	0.00%
2023/07/25	1.2	75.95	1.2	76.22	75.60	0	7,257	0.00%
2023/07/24	1	76.40	0	0.00	76.30	1	7,238	0.01%
2023/07/21	0	76.10	0	0.00	75.60	0	7,204	0.00%
2023/07/20	0	0.00	91.3	76.49	76.50	-91.3	7,163	-1.27%
2023/07/19	0	0.00	2	76.55	76.40	-2	7,116	-0.03%
2023/07/18	0	0.00	9	76.06	76.10	-9	7,047	-0.13%
2023/07/17	1	75.70	1	75.90	75.70	0	7,008	0.00%
2023/07/14	0	0.00	1	75.80	75.60	-1	7,035	-0.01%
2023/07/13	8	74.73	3	75.03	74.70	5	7,027	0.07%
2023/07/12	19	73.89	0	74.35	74.80	19	7,002	0.27%
2023/07/11	1	73.90	3.4	74.33	74.80	-2.4	6,950	-0.03%
2023/07/10	12.1	73.73	0	0.00	73.70	12.1	6,987	0.17%
2023/07/07	2.7	72.95	3	72.77	73.20	-0.3	7,054	0.00%
2023/07/06	4.1	73.80	0	73.70	74.00	4.1	7,009	0.06%
2023/07/05	7	76.53	1.3	76.64	75.80	5.7	6,853	0.08%
2023/07/04	0	0.00	0	76.80	76.90	0	6,842	0.00%
2023/07/03	1.1	76.71	0	76.97	76.50	1.1	6,987	0.02%
2023/06/30	0	76.18	1	76.30	76.30	-1	7,021	-0.01%
2023/06/29	2	76.20	1	76.80	76.30	1	7,006	0.01%
2023/06/28	0.2	76.19	0	76.27	76.30	0.1	7,063	0.00%
2023/06/27	0	0.00	3.2	76.01	76.20	-3.2	7,150	-0.04%
2023/06/26	2	76.20	0	76.20	76.20	2	7,249	0.03%
2023/06/21	3	77.59	0	76.70	77.40	3	7,224	0.04%
2023/06/20	1	78.19	0	78.20	78.20	1	7,178	0.01%
2023/06/19	1	76.99	0.1	77.09	78.80	0.9	7,018	0.01%
2023/06/16	0.1	77.92	1.2	77.11	77.20	-1.1	6,838	-0.02%
2023/06/15	3.7	76.10	1.6	76.15	76.30	2.1	6,572	0.03%
2023/06/14	1	76.00	0	76.10	76.40	1	6,665	0.02%
2023/06/13	0.2	76.09	0	76.10	76.10	0.2	6,727	0.00%
2023/06/12	0.2	76.30	4	76.45	76.20	-3.8	6,723	-0.06%
2023/06/09	0	0.00	0	75.80	76.00	0	6,775	0.00%
2023/06/07	1	75.40	0	75.30	75.40	1	6,802	0.01%
2023/06/06	2	74.80	0	0.00	74.80	2	6,723	0.03%
2023/06/05	2	74.90	0	0.00	74.70	2	6,698	0.03%
2023/06/02	0	0.00	1	75.30	75.10	-1	6,733	-0.01%
2023/06/01	0	74.23	0	0.00	74.50	0	6,720	0.00%
2023/05/30	0	74.40	0	0.00	74.30	0	6,546	0.00%
2023/05/29	0	74.80	1	74.80	74.70	-1	6,583	-0.01%
2023/05/26	0	74.40	0	74.50	74.60	0	6,692	0.00%
2023/05/25	0	74.80	0	0.00	74.90	0	6,731	0.00%
2023/05/24	2	75.10	0.1	75.20	75.60	2	6,739	0.03%
2023/05/23	0	75.70	0.1	75.70	75.70	-0.1	6,664	0.00%
2023/05/22	1	75.10	0.2	75.30	75.70	0.8	6,642	0.01%
2023/05/19	1	75.30	0	75.30	75.40	1	6,613	0.02%
2023/05/17	0	75.00	8.1	75.88	76.20	-8	6,453	-0.12%
2023/05/16	1	74.80	2	75.00	74.90	-1	6,264	-0.02%
2023/05/15	0	74.40	1.2	74.77	74.60	-1.1	6,229	-0.02%
2023/05/12	1	74.00	1	74.40	74.60	0	6,192	0.00%
2023/05/11	1	74.00	1	74.40	74.40	0	6,140	0.00%
2023/05/10	0	0.00	0	74.30	74.50	0	6,132	0.00%
2023/05/09	1	74.10	0.3	74.39	74.40	0.7	6,163	0.01%
2023/05/08	0	0.00	1	74.30	74.40	-1	6,191	-0.02%
2023/05/05	0	0.00	0.3	73.90	73.90	-0.3	6,260	-0.01%
2023/05/04	0	0.00	1	74.00	74.10	-1	6,337	-0.02%
2023/05/02	0	0.00	1	73.70	73.90	-1	6,457	-0.02%
2023/04/28	0	0.00	1	73.40	73.60	-1	6,700	-0.02%
2023/04/27	0	0.00	10	73.40	73.50	-10	6,720	-0.15%
2023/04/26	0.1	73.60	2.7	73.75	73.90	-2.5	6,727	-0.04%
2023/04/24	0	0.00	0	72.90	73.00	0	6,689	0.00%
2023/04/21	0.5	72.70	0	73.00	73.00	0.5	6,703	0.01%
2023/04/20	3.3	72.81	0	0.00	72.50	3.3	6,735	0.05%
2023/04/19	0	0.00	1	73.10	73.60	-1	6,788	-0.01%
2023/04/18	0.1	73.50	0	0.00	73.60	0.1	6,782	0.00%
2023/04/17	0.1	73.20	0	0.00	73.30	0.1	6,807	0.00%
2023/04/14	1.4	73.08	0	0.00	73.10	1.4	6,851	0.02%
2023/04/13	0	0.00	1	73.70	73.80	-1	6,873	-0.01%
2023/04/12	0.1	73.10	0	0.00	73.10	0.1	6,864	0.00%
2023/04/11	0	0.00	4	73.28	73.90	-4	6,819	-0.06%
2023/04/10	0.2	72.03	3	72.40	72.50	-2.9	6,755	-0.04%
2023/04/07	1	72.30	2	72.20	71.90	-1	6,759	-0.01%
2023/04/06	1	72.70	9	72.16	72.60	-8	6,715	-0.12%
2023/03/31	0	0.00	3	72.17	71.90	-3	6,527	-0.05%
2023/03/30	0	71.70	0	0.00	72.00	0	6,468	0.00%
2023/03/29	0	0.00	2	71.95	71.90	-2	6,464	-0.03%
2023/03/28	0	0.00	4	71.45	71.30	-4	6,410	-0.06%
2023/03/27	0.1	70.70	14.6	70.76	71.00	-14.5	6,325	-0.23%
2023/03/24	0.4	69.80	1	70.10	70.40	-0.6	6,341	-0.01%
2023/03/23	0	69.50	1	69.90	69.80	-1	6,351	-0.02%
2023/03/22	0	0.00	0.8	69.50	69.60	-0.8	6,379	-0.01%
2023/03/20	0	69.00	1.2	69.12	69.00	-1.2	6,423	-0.02%
2023/03/16	1	68.60	1	69.10	69.20	0	6,451	0.00%
2023/03/14	0	68.20	5	68.90	68.90	-5	6,660	-0.07%
2023/03/13	0	0.00	1	68.50	68.50	-1	6,685	-0.02%
2023/03/10	0.2	68.30	2	68.40	68.40	-1.8	6,820	-0.03%
2023/03/09	0	0.00	1	68.60	68.80	-1	7,028	-0.01%
2023/03/07	2.5	68.80	0	0.00	68.80	2.5	7,636	0.03%
2023/03/06	0.3	68.50	2	69.10	69.00	-1.8	7,927	-0.02%
2023/03/03	0	0.00	6	68.43	68.40	-6	8,089	-0.07%
2023/02/24	0	0.00	10.1	67.30	67.50	-10.1	8,420	-0.12%
2023/02/23	0	67.00	0	0.00	67.20	0	8,420	0.00%
2023/02/22	0.5	66.70	0	0.00	66.60	0.5	8,379	0.01%
2023/02/21	1	66.50	0	0.00	66.80	1	8,509	0.01%
2023/02/20	4.2	66.55	2	66.50	66.40	2.2	8,739	0.02%
2023/02/17	2	66.40	0	0.00	66.40	2	8,839	0.02%
2023/02/16	0	66.80	0	0.00	66.30	0	8,944	0.00%
2023/02/15	2.3	66.54	0	0.00	66.50	2.3	9,018	0.03%
2023/02/14	5	67.00	0.6	67.00	67.00	4.4	9,096	0.05%
2023/02/13	0	66.70	1.3	66.52	67.10	-1.3	9,179	-0.01%
2023/02/10	0.5	66.80	0	0.00	66.60	0.5	9,183	0.01%
2023/02/09	5	66.60	0	0.00	66.80	5	9,225	0.05%
2023/02/08	0	66.80	0	0.00	66.60	0	9,305	0.00%
2023/02/06	1.1	66.38	0	0.00	66.20	1.1	9,333	0.01%
2023/02/03	10.2	66.65	0	0.00	66.30	10.2	9,324	0.11%
2023/02/02	1	67.10	1	67.20	67.50	0	9,251	0.00%
2023/02/01	1	66.90	1	67.10	67.10	0	9,199	0.00%
2023/01/31	1	67.21	5	67.90	67.30	-4	9,230	-0.04%
2023/01/30	12.1	66.93	0	0.00	68.00	12.1	9,145	0.13%
2023/01/17	0	67.79	0	0.00	67.90	0	8,956	0.00%
2023/01/16	0	0.00	0.6	67.80	68.00	-0.6	8,951	-0.01%
2023/01/13	0.3	67.50	1	67.80	67.50	-0.7	8,932	-0.01%
2023/01/12	0	67.10	3.5	67.19	67.10	-3.5	9,087	-0.04%
2023/01/11	0.1	67.00	0	0.00	66.90	0.1	9,024	0.00%
2023/01/10	0	67.10	0	67.20	67.10	0	9,036	0.00%
2023/01/09	0	67.20	0	0.00	67.60	0	9,000	0.00%
2023/01/06	0	0.00	0	66.90	66.60	0	8,959	0.00%
2023/01/05	0.2	66.59	0	0.00	66.60	0.2	9,045	0.00%
2023/01/04	0	66.30	0	0.00	66.50	0	9,084	0.00%
2023/01/03	0	0.00	0.7	66.40	66.60	-0.7	9,170	-0.01%
2022/12/30	0.2	66.60	4	66.65	66.60	-3.9	9,157	-0.04%
2022/12/29	0	0.00	0	65.80	66.30	0	9,165	0.00%
2022/12/28	0	0.00	0	65.90	66.20	0	9,155	0.00%
2022/12/27	0	0.00	2	66.10	66.20	-2	9,145	-0.02%
2022/12/23	0	0.00	0	65.70	65.90	0	9,370	0.00%
2022/12/22	1	65.89	2	65.80	65.90	-1	9,487	-0.01%
2022/12/21	2	65.45	1	65.40	65.40	1	9,610	0.01%
2022/12/16	0.1	65.50	2.4	65.05	65.30	-2.2	9,644	-0.02%
2022/12/15	0.1	65.60	0	0.00	65.50	0.1	9,577	0.00%
2022/12/14	0	65.70	5	66.00	66.00	-5	9,534	-0.05%
2022/12/13	0.4	65.50	0	0.00	65.40	0.4	9,545	0.00%
2022/12/12	0.2	65.77	0	0.00	65.80	0.2	9,531	0.00%
2022/12/09	0	0.00	0.2	65.60	66.00	-0.2	9,737	0.00%
2022/12/08	1	64.50	0	0.00	65.00	1	9,706	0.01%
2022/12/07	0	64.90	1.2	65.03	65.20	-1.2	9,691	-0.01%
2022/12/06	0.1	65.09	0	0.00	64.60	0.1	9,573	0.00%
2022/12/05	2.1	65.39	0	0.00	65.40	2.1	9,457	0.02%
2022/12/02	3.3	64.97	0	0.00	65.00	3.3	9,365	0.04%
2022/12/01	0	0.00	1	66.20	65.90	-1	9,245	-0.01%
2022/11/30	0	0.00	2.3	65.83	66.10	-2.3	9,034	-0.03%
2022/11/29	0	0.00	5.3	65.27	65.80	-5.3	8,559	-0.06%
2022/11/28	19.1	64.39	0	0.00	65.30	19.1	8,381	0.23%
2022/11/25	0.1	64.60	1	65.70	65.70	-0.9	8,129	-0.01%
2022/11/24	7.4	63.65	0	0.00	65.30	7.4	7,981	0.09%
2022/11/23	3.4	63.50	1	64.00	64.00	2.4	7,761	0.03%
2022/11/22	3.2	63.46	0	0.00	63.80	3.2	7,680	0.04%
2022/11/21	2.1	63.91	17	63.83	64.20	-14.9	7,519	-0.20%
2022/11/18	4	63.93	0	0.00	64.10	4	7,396	0.05%
2022/11/17	0.7	64.20	0	0.00	64.10	0.7	7,339	0.01%
2022/11/16	13.5	64.73	0.9	65.18	64.50	12.6	7,190	0.18%
2022/11/14	1	66.10	1	66.10	66.10	0	6,907	0.00%
2022/11/11	0	0.00	1	65.40	65.40	-1	6,817	-0.01%
2022/11/10	1	64.70	0	0.00	64.90	1	6,777	0.01%
2022/11/09	3.1	65.10	0	0.00	65.30	3.1	6,774	0.05%
2022/11/08	1	65.30	1.1	65.32	65.50	-0.1	6,713	0.00%
2022/11/07	0.4	65.40	0	0.00	65.80	0.4	6,703	0.01%
2022/11/04	0.1	65.30	1	65.20	65.50	-0.9	6,696	-0.01%
2022/10/31	2.1	65.60	2	66.05	65.50	0.1	6,624	0.00%
2022/10/28	0.2	65.80	0	0.00	65.80	0.2	6,790	0.00%
2022/10/24	0	64.80	0	0.00	65.10	0	7,038	0.00%
2022/10/21	2	64.40	0	0.00	64.10	2	7,015	0.03%
2022/10/20	2.1	64.02	0	0.00	64.70	2.1	7,014	0.03%
2022/10/18	5	65.30	0	0.00	65.30	5	6,897	0.07%
2022/10/14	0	0.00	1	66.20	66.10	-1	7,010	-0.01%
2022/10/13	1	65.80	0	0.00	66.40	1	7,216	0.01%
2022/10/12	0	0.00	1	66.80	66.90	-1	7,131	-0.01%
2022/10/11	1	66.00	0	0.00	65.80	1	7,089	0.01%
2022/10/07	0	0.00	1	66.00	65.70	-1	6,999	-0.01%
2022/10/06	0	0.00	1	66.30	66.00	-1	7,059	-0.01%
2022/10/04	3	65.90	0	0.00	65.70	3	7,142	0.04%
2022/10/03	2	66.45	1	66.60	66.40	1	7,173	0.01%
2022/09/30	0	0.00	8.2	67.00	67.30	-8.2	7,261	-0.11%
2022/09/29	0	0.00	7	67.23	67.50	-7	7,268	-0.10%
2022/09/28	0	0.00	8	66.51	66.60	-8	7,342	-0.11%
2022/09/26	2	64.95	5	65.90	66.00	-3	7,449	-0.04%
2022/09/23	0	0.00	8.6	65.41	65.50	-8.6	7,531	-0.11%
2022/09/22	2	64.95	0	0.00	65.30	2	7,605	0.03%
2022/09/21	0	0.00	1	65.60	65.70	-1	7,584	-0.01%
2022/09/19	5	65.00	0	0.00	65.20	5	7,569	0.07%
2022/09/16	4	65.63	0	0.00	65.70	4	7,526	0.05%
2022/09/15	1.1	66.44	0	0.00	66.90	1.1	7,453	0.01%
2022/09/14	7.5	66.87	2	67.65	67.00	5.5	7,426	0.07%
2022/09/13	3	67.50	7	67.93	67.80	-4	7,441	-0.05%
2022/09/12	0	0.00	3	67.23	67.20	-3	7,453	-0.04%
2022/09/07	0	0.00	1	66.40	66.50	-1	7,609	-0.01%
2022/09/06	0	0.00	5	65.80	66.40	-5	7,573	-0.07%
2022/09/02	6	65.50	2	65.90	65.50	4	7,600	0.05%
2022/09/01	2	65.10	0	0.00	65.70	2	7,589	0.03%
2022/08/31	0.1	65.80	0	0.00	66.00	0.1	7,505	0.00%
2022/08/30	0.1	65.80	1	66.20	65.60	-0.9	7,418	-0.01%
2022/08/29	4	65.35	2.1	66.01	66.00	1.9	7,404	0.03%
2022/08/26	0	0.00	20	66.40	66.40	-20	7,385	-0.27%
2022/08/25	0	66.30	2	66.25	66.10	-2	7,381	-0.03%
2022/08/24	1	65.70	0	0.00	65.80	1	7,462	0.01%
2022/08/22	0	0.00	1	66.30	66.20	-1	7,799	-0.01%
2022/08/19	5	65.60	0	0.00	65.80	5	7,841	0.06%
2022/08/18	2.2	65.80	0	0.00	65.90	2.2	7,836	0.03%
2022/08/17	5	65.60	0	0.00	66.00	5	7,863	0.06%
2022/08/16	12.1	65.20	0	0.00	65.80	12.1	7,865	0.15%
2022/08/15	4	65.90	0	0.00	65.70	4	7,826	0.05%
2022/08/12	3	65.70	0	0.00	65.90	3	7,807	0.04%
2022/08/11	0.1	65.86	0	0.00	66.00	0.1	7,807	0.00%
2022/08/10	3.1	65.54	0	0.00	65.60	3.1	7,804	0.04%
2022/08/08	1	65.80	0	0.00	66.00	1	7,924	0.01%
2022/08/04	6.2	65.05	0	0.00	65.10	6.2	8,000	0.08%
2022/08/03	4	67.75	3	68.43	68.50	1	7,843	0.01%
2022/08/02	3.1	68.42	0	0.00	67.90	3.1	7,831	0.04%
2022/07/29	0	0.00	0.2	70.10	70.40	-0.2	7,651	0.00%
2022/07/28	0	0.00	1	70.00	69.90	-1	7,598	-0.01%
2022/07/25	0	0.00	1	70.30	70.00	-1	7,571	-0.01%
2022/07/22	1	69.70	7	68.39	69.60	-6	7,606	-0.08%
2022/07/21	4	67.50	0	0.00	67.90	4	7,571	0.05%
2022/07/20	12.2	69.47	6	69.87	67.80	6.2	7,569	0.08%
2022/07/19	1	67.40	18	67.88	67.50	-17	7,404	-0.23%
2022/07/18	5.1	68.00	1	67.60	67.90	4.1	7,377	0.06%
2022/07/15	0	0.00	0	68.80	68.50	0	7,354	0.00%
2022/07/13	2	69.10	4	69.10	68.60	-2	7,270	-0.03%
2022/07/12	0	0.00	4	69.23	69.50	-4	7,169	-0.06%
2022/07/11	0	0.00	0	69.50	69.30	0	7,242	0.00%
2022/07/08	0	0.00	0	68.90	68.80	0	7,205	0.00%
2022/07/07	0	0.00	5	70.62	70.60	-5	7,101	-0.07%
2022/07/06	3	69.63	7	69.71	69.60	-4	6,968	-0.06%
2022/07/05	0	0.00	8	68.99	68.70	-8	6,825	-0.12%
2022/07/04	0	68.00	1.1	68.48	68.00	-1	6,705	-0.02%
2022/07/01	19	67.92	2	67.80	67.90	17	6,704	0.25%
2022/06/30	0	0.00	5	67.30	67.00	-5	6,677	-0.07%
2022/06/29	0	0.00	53	67.19	66.90	-53	6,618	-0.80%
2022/06/28	1	67.00	1	67.00	67.10	0	6,691	0.00%
2022/06/27	0	0.00	15	67.13	66.60	-15	6,752	-0.22%
2022/06/24	0	0.00	4	66.10	66.40	-4	6,689	-0.06%
2022/06/23	0	0.00	23	65.64	66.00	-23	6,689	-0.34%
2022/06/22	0	64.40	0	0.00	64.00	0	6,626	0.00%
2022/06/20	20.1	63.60	0	0.00	63.00	20.1	6,608	0.30%
2022/06/17	1	63.80	47	63.70	63.60	-46	6,599	-0.70%
2022/06/15	1	64.00	0	0.00	64.10	1	6,578	0.02%
2022/06/14	4.1	64.20	0	0.00	64.00	4.1	6,681	0.06%
2022/06/13	2.1	64.06	1	64.20	64.40	1.1	6,876	0.02%
2022/06/10	1	64.50	0.1	65.00	64.60	0.9	6,876	0.01%
2022/06/09	0.1	65.40	0	0.00	64.90	0.1	6,951	0.00%
2022/06/08	2	65.20	0	0.00	65.30	2	6,991	0.03%
2022/06/06	0.1	64.80	0	0.00	65.20	0.1	7,138	0.00%
2022/06/02	10	65.00	0	0.00	65.10	10	7,365	0.14%
2022/06/01	20	65.75	0	0.00	65.60	20	7,526	0.27%
2022/05/31	0	0.00	5	67.40	67.40	-5	7,517	-0.07%
2022/05/30	45	65.66	0	0.00	66.00	45	7,278	0.62%
2022/05/26	1	64.60	0	0.00	64.90	1	7,360	0.01%
2022/05/25	1	64.50	0	64.79	64.90	1	7,504	0.01%
2022/05/24	3.1	64.54	0	0.00	64.40	3.1	7,680	0.04%
2022/05/23	3	64.87	0	0.00	65.10	3	7,665	0.04%
2022/05/20	0.1	65.00	0	0.00	64.60	0.1	7,735	0.00%
2022/05/19	2.1	64.41	0	0.00	64.50	2.1	7,741	0.03%
2022/05/18	0.2	64.80	0	0.00	65.10	0.2	7,793	0.00%
2022/05/17	0	64.90	0	0.00	64.20	0	7,818	0.00%
2022/05/16	4	64.70	0	0.00	64.50	4	7,781	0.05%
2022/05/13	0.1	65.50	0.3	65.50	65.20	-0.2	7,714	0.00%
2022/05/12	14	65.92	28	65.70	65.30	-14	7,711	-0.18%
2022/05/11	12	66.22	0	0.00	66.30	12	7,693	0.16%
2022/05/10	22	66.87	0	0.00	66.90	22	7,715	0.29%
2022/05/09	7	66.53	0.2	66.70	66.50	6.8	7,673	0.09%
2022/05/03	0.1	68.20	2	68.45	68.60	-1.9	7,851	-0.02%
2022/04/29	0	0.00	1	68.00	68.40	-1	7,830	-0.01%
2022/04/28	1	68.10	1	68.50	68.30	0	7,921	0.00%
2022/04/27	2	67.90	2	67.60	67.30	0	7,838	0.00%
2022/04/26	0.1	68.20	17.1	68.11	68.20	-17	7,767	-0.22%
2022/04/25	0	0.00	1	66.90	67.60	-1	7,679	-0.01%
2022/04/21	0.1	67.50	1	67.40	67.50	-0.9	7,555	-0.01%
2022/04/19	0	0.00	1	67.20	66.80	-1	7,528	-0.01%
2022/04/18	1	67.00	5	67.20	67.00	-4	7,526	-0.05%
2022/04/15	2	67.75	15	67.45	67.40	-13	7,496	-0.17%
2022/04/14	0	0.00	1	66.40	66.30	-1	7,379	-0.01%
2022/04/13	0	0.00	3	66.07	66.00	-3	7,373	-0.04%
2022/04/12	1.2	65.82	1	65.60	65.70	0.2	7,365	0.00%
2022/04/11	8	65.96	0	0.00	65.50	8	7,310	0.11%
2022/04/07	1	65.50	0.1	65.90	65.50	0.9	7,232	0.01%
2022/04/06	3	65.77	0	0.00	65.90	3	7,124	0.04%
2022/04/01	5	65.58	0	0.00	66.10	5	6,991	0.07%
2022/03/31	2	65.75	3	66.10	65.60	-1	6,917	-0.01%
2022/03/29	0	0.00	1	65.40	65.60	-1	6,690	-0.01%
2022/03/28	4	65.30	0	0.00	65.50	4	6,681	0.06%
2022/03/25	0.1	65.49	0	0.00	65.50	0.1	6,655	0.00%
2022/03/24	0.1	65.90	0	0.00	65.60	0.1	6,622	0.00%
2022/03/23	2	65.85	0.1	66.00	65.90	1.9	6,700	0.03%
2022/03/22	4	65.53	4	65.70	65.50	0	6,658	0.00%
2022/03/18	1	65.40	0	0.00	65.50	1	6,581	0.02%
2022/03/17	5.2	65.63	0	0.00	65.50	5.2	6,468	0.08%
2022/03/16	2.3	64.73	2	64.80	65.30	0.3	6,343	0.00%
2022/03/15	0.1	65.50	1	65.30	65.30	-0.9	6,154	-0.01%
2022/03/14	6.2	66.04	0	0.00	65.50	6.2	6,151	0.10%
2022/03/11	0	0.00	4	66.13	66.30	-4	6,138	-0.07%
2022/03/10	0.1	65.70	0	0.00	66.00	0.1	6,115	0.00%
2022/03/09	6.2	65.08	0	0.00	65.10	6.2	6,099	0.10%
2022/03/08	19.2	65.19	5	65.40	65.40	14.2	5,980	0.24%
2022/03/07	3.1	66.30	0.5	66.50	66.20	2.6	5,815	0.04%
2022/03/04	0	67.39	0	0.00	67.20	0	5,955	0.00%
2022/03/03	0	0.00	1	68.00	68.00	-1	5,932	-0.02%
2022/03/02	0	0.00	2	67.75	68.00	-2	5,928	-0.03%
2022/03/01	2	67.15	0	0.00	67.50	2	5,857	0.03%
2022/02/25	0.3	67.13	0	0.00	67.10	0.3	5,746	0.01%
2022/02/24	16.3	67.12	2.4	67.03	66.80	13.9	5,636	0.25%
2022/02/23	1	68.00	5.3	67.91	68.00	-4.3	5,431	-0.08%
2022/02/22	4.2	67.31	0	0.00	67.60	4.2	5,424	0.08%
2022/02/21	0	0.00	0.2	68.20	68.50	-0.2	5,372	0.00%
2022/02/18	1	67.60	8	67.95	67.60	-7	5,480	-0.13%
2022/02/16	0.1	68.30	0	0.00	68.40	0.1	5,590	0.00%
2022/02/15	2.1	68.39	0	0.00	67.90	2.1	5,663	0.04%
2022/02/14	0.2	67.93	2.3	67.93	68.10	-2.1	5,699	-0.04%
2022/02/11	0	68.50	4	68.60	68.80	-4	5,671	-0.07%
2022/02/10	0	0.00	3	68.33	68.80	-3	5,741	-0.05%
2022/02/09	1.5	68.13	1	67.90	68.40	0.5	5,718	0.01%
2022/02/08	1.5	67.23	1	67.90	67.80	0.5	5,743	0.01%
2022/02/07	7.2	66.85	0	0.00	67.00	7.2	5,693	0.13%
2022/01/26	0	0.00	1	67.70	67.60	-1	5,536	-0.02%
2022/01/25	4.1	66.98	0	0.00	67.60	4.1	5,542	0.07%
2022/01/24	0	0.00	1	68.30	68.10	-1	5,485	-0.02%
2022/01/21	8.1	67.61	4.1	67.51	67.80	4	5,560	0.07%
2022/01/18	0.4	68.63	0	0.00	68.30	0.4	5,624	0.01%
2022/01/14	1	69.01	0	0.00	69.30	1	5,624	0.02%
2022/01/13	0	0.00	1	69.40	69.80	-1	5,674	-0.02%
2022/01/12	2	68.90	0	0.00	69.30	2	5,694	0.04%
2022/01/11	1	68.70	1	68.70	68.70	0	5,650	0.00%
2022/01/10	0.1	68.40	0	0.00	68.70	0.1	5,641	0.00%
2022/01/07	1	68.00	0	0.00	68.00	1	5,689	0.02%
2022/01/06	0.1	68.80	0	0.00	68.40	0.1	5,679	0.00%
2022/01/05	1	68.10	1	68.40	68.90	0	5,679	0.00%
2022/01/04	0	0.00	1	68.60	68.80	-1	5,734	-0.02%
2021/12/30	0	68.80	5.5	68.91	68.60	-5.5	5,812	-0.09%
2021/12/29	0	0.00	1	68.90	69.40	-1	5,882	-0.02%
2021/12/27	1.1	68.50	0	0.00	68.40	1.1	5,917	0.02%
2021/12/24	1	68.40	0	0.00	68.50	1	6,049	0.02%
2021/12/23	0	68.10	0	0.00	68.30	0	6,128	0.00%
2021/12/22	0.1	67.99	0	0.00	68.20	0.1	6,222	0.00%
2021/12/20	3	67.60	0	0.00	67.60	3	6,251	0.05%
2021/12/17	4.6	68.15	0	0.00	67.90	4.6	6,191	0.07%
2021/12/16	1	68.20	3	68.60	68.50	-2	6,105	-0.03%
2021/12/14	0	0.00	3	68.13	68.80	-3	6,332	-0.05%
2021/12/13	0.1	68.50	0	0.00	68.40	0.1	6,442	0.00%
2021/12/10	0	0.00	10	68.90	68.90	-10	6,422	-0.16%
2021/12/09	0	0.00	8	68.70	68.90	-8	6,422	-0.12%
2021/12/07	6.1	67.68	10	68.15	68.50	-3.9	6,410	-0.06%
2021/12/03	1	67.70	22	67.90	67.50	-21	6,590	-0.32%
2021/12/02	0	0.00	2	67.55	67.70	-2	6,589	-0.03%
2021/12/01	11	66.54	13	67.21	67.10	-2	6,577	-0.03%
2021/11/30	7	66.69	0	0.00	65.40	7	6,526	0.11%
2021/11/29	1	67.40	0	0.00	67.30	1	6,283	0.02%
2021/11/26	1.1	67.24	0	0.00	67.40	1.1	6,269	0.02%
2021/11/25	0	0.00	1	68.10	68.10	-1	6,336	-0.02%
2021/11/24	3	67.77	0	0.00	67.50	3	6,375	0.05%
2021/11/23	2	67.10	0	0.00	67.10	2	6,426	0.03%
2021/11/22	3.1	67.78	0.5	68.10	67.50	2.6	6,473	0.04%
2021/11/19	1	68.20	1	68.60	68.20	0	6,509	0.00%
2021/11/18	2	68.30	1	68.40	68.50	1	6,472	0.02%
2021/11/17	1.1	67.84	3	68.13	68.40	-1.9	6,462	-0.03%
2021/11/16	2	68.40	9	68.51	68.60	-7	6,434	-0.11%
2021/11/15	1	67.30	12	67.92	68.00	-11	6,471	-0.17%
2021/11/12	12	67.35	1	67.50	67.30	11	6,413	0.17%
2021/11/10	0	0.00	1	67.30	67.30	-1	6,517	-0.02%
2021/11/09	1	67.02	0	0.00	67.30	1	6,775	0.02%
2021/11/08	1	67.10	3	67.13	67.40	-2	6,728	-0.03%
2021/11/05	9	66.87	0	0.00	67.10	9	6,722	0.13%
2021/11/04	3.3	67.44	0	0.00	66.80	3.3	6,704	0.05%
2021/11/03	0.3	67.50	0.2	67.80	67.50	0.1	6,746	0.00%
2021/11/02	1.5	67.37	0	0.00	67.40	1.5	6,752	0.02%
2021/11/01	21	66.90	0	0.00	66.90	21	6,740	0.31%
2021/10/29	7.1	66.64	0	0.00	66.60	7.1	6,809	0.10%
2021/10/27	9.1	66.81	0	0.00	67.20	9.1	6,869	0.13%
2021/10/26	0	0.00	1	67.10	67.30	-1	6,783	-0.01%
2021/10/25	2	67.10	0	0.00	67.10	2	6,736	0.03%
2021/10/21	5	67.22	0	0.00	67.00	5	6,790	0.07%
2021/10/20	4.1	67.48	0	0.00	67.40	4.1	6,731	0.06%
2021/10/19	0.1	68.10	10	68.00	67.80	-9.9	6,672	-0.15%
2021/10/15	11.2	67.94	1	68.10	68.10	10.2	6,711	0.15%
2021/10/14	1	68.00	2	68.20	67.70	-1	6,653	-0.02%
2021/10/13	1	67.00	1	67.70	67.20	0	6,675	0.00%
2021/10/12	2.2	67.77	0	0.00	67.20	2.2	6,669	0.03%
2021/10/08	0	0.00	0.3	68.10	68.00	-0.3	6,604	0.00%
2021/10/07	0	67.80	4	68.20	68.00	-4	6,620	-0.06%
2021/10/06	1	66.80	5	67.02	67.30	-4	6,617	-0.06%
2021/10/05	2	66.80	0	0.00	66.70	2	6,569	0.03%
2021/10/01	4.5	67.47	11	67.04	67.10	-6.5	6,592	-0.10%
2021/09/29	3.1	68.11	0	0.00	68.60	3.1	6,413	0.05%
2021/09/28	1.1	68.82	0	0.00	68.70	1.1	6,357	0.02%
2021/09/27	0	0.00	2	69.80	69.50	-2	6,328	-0.03%
2021/09/23	1	69.00	1	68.60	68.80	0	6,300	0.00%
2021/09/22	9.2	68.21	0	0.00	68.50	9.2	6,259	0.15%
2021/09/17	0	0.00	2	69.85	69.60	-2	6,118	-0.03%
2021/09/16	1.3	68.63	0	0.00	69.10	1.3	5,969	0.02%
2021/09/15	6.3	69.59	0	0.00	69.40	6.3	5,826	0.11%
2021/09/14	2.2	69.59	21	69.49	69.40	-18.8	5,820	-0.32%
2021/09/13	3	68.80	11	68.82	69.10	-8	5,822	-0.14%
2021/09/10	4	68.10	6	68.07	68.40	-2	5,833	-0.03%
2021/09/09	38.3	67.71	0	0.00	67.20	38.3	5,955	0.64%
2021/09/08	4	70.85	0	0.00	70.90	4	5,791	0.07%
2021/09/07	3	70.93	0	0.00	70.70	3	5,741	0.05%
2021/09/06	7	71.93	5.1	71.90	71.50	1.9	5,690	0.03%
2021/09/03	13	71.49	0	0.00	72.00	13	5,707	0.23%
2021/09/02	1	72.00	23	72.27	71.60	-22	5,683	-0.39%
2021/09/01	1.1	71.24	0	0.00	71.40	1.1	5,635	0.02%
2021/08/31	1	71.10	0	0.00	72.30	1	5,594	0.02%
2021/08/30	0	0.00	1	71.60	71.60	-1	5,508	-0.02%
2021/08/27	0.3	70.81	0	0.00	70.50	0.3	5,475	0.01%
2021/08/26	2	69.80	1	70.00	69.80	1	5,375	0.02%
2021/08/25	2.2	70.49	0	0.00	70.60	2.2	5,329	0.04%
2021/08/23	1	69.90	1.1	70.66	69.50	-0.1	5,336	0.00%
2021/08/20	1	69.00	0	0.00	68.90	1	5,385	0.02%
2021/08/19	2.1	69.31	0	0.00	69.10	2.1	5,538	0.04%
2021/08/18	0.1	69.87	0	0.00	70.10	0.1	5,432	0.00%
2021/08/16	0.2	70.00	2	69.80	70.10	-1.8	5,358	-0.03%
2021/08/13	27.2	70.92	0	0.00	69.80	27.2	5,275	0.52%
2021/08/12	12	72.63	0	0.00	73.00	12	5,057	0.24%
2021/08/11	0	0.00	1	74.40	74.40	-1	5,016	-0.02%
2021/08/10	0	0.00	1.1	74.78	75.00	-1.1	5,056	-0.02%
2021/08/09	13	73.18	12	74.35	74.60	1	5,313	0.02%
2021/08/06	1	74.80	1	74.40	75.20	0	5,353	0.00%
2021/08/05	1	75.20	0	0.00	75.30	1	5,483	0.02%
2021/08/04	0	0.00	57.9	75.18	75.50	-57.9	5,708	-1.01%
2021/08/03	1	74.80	1.3	74.93	75.00	-0.3	5,663	0.00%
2021/08/02	36.1	74.10	0	74.40	74.70	36.1	5,658	0.64%
2021/07/29	0	0.00	1.4	73.27	73.50	-1.4	5,585	-0.02%
2021/07/28	10	72.40	0	0.00	72.60	10	5,605	0.18%
2021/07/27	0	0.00	1	73.00	73.30	-1	5,713	-0.02%
2021/07/22	0	0.00	1	73.30	73.50	-1	5,980	-0.02%
2021/07/20	10	72.60	0	0.00	72.50	10	6,104	0.16%
2021/07/19	1	72.60	3	72.67	73.20	-2	6,196	-0.03%
2021/07/15	1	72.90	0.1	73.20	73.40	0.9	6,425	0.01%
2021/07/14	1	73.00	0	0.00	73.20	1	6,565	0.02%
2021/07/13	0	0.00	1	73.70	73.90	-1	6,631	-0.02%
2021/07/12	1	73.00	0	0.00	72.90	1	6,622	0.02%
2021/07/09	0	0.00	0	73.40	73.80	0	6,620	0.00%
2021/07/06	0	0.00	1	73.80	73.80	-1	6,756	-0.01%
2021/07/02	0	0.00	3	72.80	73.40	-3	6,825	-0.04%
2021/06/24	0	0.00	1	73.40	73.40	-1	7,376	-0.01%
2021/06/23	0	0.00	4	73.38	73.30	-4	7,615	-0.05%
2021/06/21	0	72.50	0	0.00	72.60	0	7,693	0.00%
2021/06/18	1	72.50	0	0.00	73.70	1	7,677	0.01%
2021/06/17	3	72.67	0	0.00	73.20	3	7,526	0.04%
2021/06/11	0	0.00	3	73.60	73.60	-3	7,903	-0.04%
2021/06/10	2	73.00	0	0.00	73.10	2	7,950	0.03%
2021/06/09	1	72.90	0	0.00	73.30	1	7,987	0.01%
2021/06/07	1	73.60	0	0.00	73.00	1	8,137	0.01%
2021/06/04	1	73.20	0	0.00	73.60	1	8,194	0.01%
2021/06/03	0	74.20	0	0.00	74.10	0	8,359	0.00%
2021/06/02	0	0.00	3	74.70	74.50	-3	8,406	-0.04%
2021/06/01	0	0.00	1	74.10	74.10	-1	8,448	-0.01%
2021/05/31	0	0.00	4	73.60	73.60	-4	8,562	-0.05%
2021/05/28	1	73.10	1	72.70	72.80	0	8,609	0.00%
2021/05/27	2	72.10	72	72.13	72.00	-70	8,652	-0.81%
2021/05/26	0	72.70	5	72.80	72.80	-5	8,680	-0.06%
2021/05/24	4	73.80	0	0.00	73.60	4	8,718	0.05%
2021/05/20	0	0.00	1	74.00	74.50	-1	8,719	-0.01%
2021/05/19	1	73.10	0	0.00	73.40	1	8,727	0.01%
2021/05/18	2	73.50	2.5	73.74	74.00	-0.5	8,830	-0.01%
2021/05/17	9	75.17	8	74.78	72.60	1	8,957	0.01%
2021/05/14	1	72.60	5	73.46	74.20	-4	8,809	-0.05%
2021/05/13	2	72.80	0	0.00	72.70	2	8,802	0.02%
2021/05/12	0.1	72.69	36	71.70	72.60	-35.9	8,677	-0.41%
2021/05/11	0	0.00	1	75.30	74.70	-1	8,607	-0.01%
2021/05/10	0	0.00	10.2	75.07	75.20	-10.2	8,721	-0.12%
2021/05/05	4	73.10	1	74.00	73.00	3	9,193	0.03%
2021/05/04	0	0.00	1	75.50	74.10	-1	9,218	-0.01%
2021/05/03	0	0.00	2	75.15	74.50	-2	9,135	-0.02%
2021/04/29	0.5	75.38	0	0.00	75.10	0.5	9,349	0.01%
2021/04/28	1.2	74.65	0	0.00	75.80	1.2	9,344	0.01%
2021/04/27	1	74.80	0	0.00	75.20	1	9,587	0.01%
2021/04/23	2	75.30	0	0.00	75.60	2	9,625	0.02%
2021/04/22	55	75.40	55.1	75.50	76.00	-0.1	9,633	0.00%
2021/04/21	4	75.15	0	0.00	74.70	4	9,589	0.04%
2021/04/20	0	0.00	5	75.50	75.80	-5	9,632	-0.05%
2021/04/19	0	0.00	8.1	74.54	74.70	-8.1	9,548	-0.09%
2021/04/16	0	0.00	1	73.20	73.20	-1	9,565	-0.01%
2021/04/15	0	0.00	1	72.80	73.10	-1	9,749	-0.01%
2021/04/13	1	73.20	0	0.00	72.70	1	9,902	0.01%
2021/04/12	0	0.00	1	72.50	72.50	-1	9,875	-0.01%
2021/04/09	0	0.00	1	73.00	72.80	-1	9,934	-0.01%
2021/04/07	0	0.00	2	72.85	73.00	-2	9,992	-0.02%
2021/04/01	1	72.50	0	0.00	72.50	1	9,933	0.01%
2021/03/31	0.1	72.60	0	0.00	73.00	0.1	9,912	0.00%
2021/03/30	0	0.00	7.1	72.53	73.00	-7.1	9,750	-0.07%
2021/03/29	3	71.53	4	71.35	71.70	-1	9,605	-0.01%
2021/03/26	101.2	71.40	105.1	71.49	71.20	-3.9	9,563	-0.04%	大買/大賣/
2021/03/25	0	0.00	3	69.60	69.70	-3	9,432	-0.03%
2021/03/24	0	0.00	0.7	68.80	68.50	-0.7	9,498	-0.01%
2021/03/22	0.1	68.90	0	0.00	69.00	0.1	9,765	0.00%
2021/03/19	11.1	68.70	1	68.70	68.50	10.1	9,888	0.10%
2021/03/18	0	0.00	2	70.00	70.10	-2	9,676	-0.02%
2021/03/15	2.2	69.62	1	69.60	69.70	1.2	9,652	0.01%
2021/03/11	2.2	70.16	0	0.00	69.80	2.2	9,712	0.02%
2021/03/10	0	0.00	2.7	70.32	70.20	-2.7	9,684	-0.03%
2021/03/09	0.1	69.20	6	69.53	70.10	-5.9	9,700	-0.06%
2021/03/08	0	0.00	7	69.14	68.80	-7	9,663	-0.07%
2021/03/05	2	68.90	2	68.60	68.40	0	9,739	0.00%
2021/03/04	5.2	68.13	0	0.00	68.50	5.2	10,094	0.05%
2021/03/03	0	0.00	3.1	68.97	69.10	-3.1	10,103	-0.03%
2021/03/02	1	68.10	1	69.00	68.00	0	10,028	0.00%
2021/02/26	9	68.26	0	0.00	67.20	9	9,946	0.09%
2021/02/25	0	0.00	3	69.70	69.90	-3	9,688	-0.03%
2021/02/24	5	69.38	6	69.45	69.10	-1	9,663	-0.01%
2021/02/23	0	0.00	6	69.22	69.00	-6	9,618	-0.06%
2021/02/22	3	68.40	0	0.00	68.50	3	9,592	0.03%
2021/02/19	3	68.27	1	68.50	68.40	2	9,648	0.02%
2021/02/18	11.5	69.07	5	69.04	68.70	6.5	9,689	0.07%
2021/02/17	7	68.36	0	0.00	68.80	7	9,677	0.07%
2021/02/05	0	0.00	1	68.70	68.70	-1	9,668	-0.01%
2021/02/04	0	0.00	2.5	68.26	68.50	-2.5	9,882	-0.03%
2021/02/03	0	0.00	2	67.50	68.10	-2	9,913	-0.02%
2021/02/02	9	67.39	5.1	68.08	67.60	3.9	10,012	0.04%
2021/02/01	3	68.57	2	68.55	68.00	1	9,911	0.01%
2021/01/29	2	68.40	8.2	68.44	68.00	-6.2	9,761	-0.06%
2021/01/28	1	67.40	10	67.72	67.90	-9	9,527	-0.09%
2021/01/27	0.1	67.20	7	67.40	67.20	-6.9	9,321	-0.07%
2021/01/26	0	0.00	4	66.73	67.00	-4	9,260	-0.04%
2021/01/25	0	0.00	4	66.63	66.70	-4	9,205	-0.04%
2021/01/22	1	66.40	8	67.06	66.70	-7	9,262	-0.08%
2021/01/21	3.1	66.03	5	66.04	66.10	-1.9	9,059	-0.02%
2021/01/20	13.1	65.82	2	66.60	64.30	11.1	9,015	0.12%
2021/01/19	1	67.40	1	67.10	67.10	0	8,802	0.00%
2021/01/18	0	0.00	3.1	67.06	67.40	-3.1	8,739	-0.04%
2021/01/15	1	66.20	11	66.27	66.00	-10	8,642	-0.12%
2021/01/14	3	66.63	3	67.33	66.80	0	8,593	0.00%
2021/01/13	2	66.70	3	66.87	67.00	-1	8,465	-0.01%
2021/01/12	3	66.47	1	66.80	67.00	2	8,358	0.02%
2021/01/08	14	66.96	3	67.53	67.70	11	8,270	0.13%
2021/01/07	6	66.47	0	0.00	66.60	6	8,136	0.07%
2021/01/06	14.1	66.36	1	66.20	66.10	13.1	8,144	0.16%
2021/01/05	0.2	67.07	5	67.60	67.00	-4.9	7,996	-0.06%
2021/01/04	0.1	67.50	9	67.80	67.60	-8.9	7,998	-0.11%
2020/12/31	1.1	67.50	3	67.50	67.50	-1.9	7,997	-0.02%
2020/12/30	2	67.10	21	67.30	67.80	-19	8,079	-0.24%
2020/12/29	0	0.00	5	66.70	66.90	-5	8,043	-0.06%
2020/12/28	0	0.00	6	66.72	66.90	-6	8,122	-0.07%
2020/12/25	10.1	66.60	1	66.50	66.30	9	8,198	0.11%
2020/12/24	0	0.00	1	66.00	66.00	-1	8,211	-0.01%
2020/12/23	2	65.75	6	65.90	65.90	-4	8,271	-0.05%
2020/12/22	1	66.11	10	66.30	66.10	-9	8,363	-0.11%
2020/12/21	4	66.40	1.1	66.44	66.80	2.9	8,541	0.03%
2020/12/18	9.5	66.91	2	66.70	66.50	7.5	8,509	0.09%
2020/12/17	14	66.61	6	66.42	67.00	8	8,454	0.09%
2020/12/16	0.1	65.50	2	65.90	65.70	-1.9	8,406	-0.02%
2020/12/15	1	64.50	0	0.00	65.00	1	8,485	0.01%
2020/12/14	3	65.07	1	65.60	65.00	2	8,596	0.02%
2020/12/11	4	65.18	2	65.10	65.10	2	8,557	0.02%
2020/12/10	1	65.70	0.1	65.70	65.50	0.9	8,523	0.01%
2020/12/08	0	0.00	0.1	65.70	65.40	-0.1	8,504	0.00%
2020/12/07	17.1	65.23	0	0.00	65.60	17.1	8,467	0.20%
2020/12/04	0	0.00	1.3	66.42	66.30	-1.3	8,452	-0.01%
2020/12/02	8	65.61	0	0.00	65.30	8	8,483	0.09%
2020/12/01	2.2	65.45	1	66.00	66.10	1.2	8,681	0.01%
2020/11/30	7.3	66.03	0	0.00	65.00	7.3	8,899	0.08%
2020/11/27	5	66.36	0	0.00	66.30	5	8,648	0.06%
2020/11/26	0	0.00	1	66.80	67.00	-1	8,681	-0.01%
2020/11/25	3.1	67.43	0	0.00	67.00	3.1	8,828	0.03%
2020/11/24	0.2	68.10	0	0.00	67.60	0.2	8,856	0.00%
2020/11/23	0	0.00	2	68.35	68.50	-2	8,835	-0.02%
2020/11/20	0	0.00	1	68.30	68.10	-1	8,860	-0.01%
2020/11/18	0	68.40	9	68.37	68.30	-9	8,864	-0.10%
2020/11/17	2	67.65	4.2	67.68	67.90	-2.2	8,807	-0.02%
2020/11/16	3	68.40	1.1	68.00	68.00	2	8,851	0.02%
2020/11/13	1	67.80	12	67.85	68.40	-11	8,821	-0.12%
2020/11/12	2	67.40	10.1	67.22	67.50	-8	8,679	-0.09%
2020/11/11	3	64.33	2	64.75	65.10	1	8,388	0.01%
2020/11/10	30	64.13	7.1	64.02	64.30	22.9	8,345	0.27%
2020/11/09	1	63.20	5	63.22	63.30	-4	8,273	-0.05%
2020/11/06	0	0.00	0.1	62.90	62.80	-0.1	8,318	0.00%
2020/11/05	0	0.00	20	62.70	62.60	-20	8,382	-0.24%
2020/11/04	0.5	62.30	0.1	62.50	62.50	0.4	8,427	0.00%
2020/11/03	11.1	61.64	1	62.00	62.30	10.1	8,500	0.12%
2020/11/02	1	61.10	0	0.00	61.20	1	8,583	0.01%
2020/10/30	0	0.00	1	60.80	61.30	-1	8,674	-0.01%
2020/10/29	20.1	61.20	1.1	61.34	61.20	19	8,607	0.22%
2020/10/28	1	61.80	0	0.00	61.70	1	8,650	0.01%
2020/10/27	3.1	61.98	0	0.00	61.90	3.1	8,658	0.04%
2020/10/26	5	62.78	0	0.00	62.60	5	8,600	0.06%
2020/10/22	0	0.00	1	62.60	63.00	-1	8,747	-0.01%
2020/10/21	9	62.28	0	0.00	62.00	9	8,739	0.10%
2020/10/20	0.1	62.80	0	0.00	62.50	0.1	8,822	0.00%
2020/10/19	2	62.50	8	62.76	62.30	-6	8,888	-0.07%
2020/10/16	2.3	62.40	0	0.00	62.10	2.3	8,902	0.03%
2020/10/15	2	62.45	0	0.00	62.50	2	8,856	0.02%
2020/10/14	3	62.97	0.1	63.00	62.70	2.9	8,755	0.03%
2020/10/13	1	62.70	0	0.00	62.80	1	8,708	0.01%
2020/10/12	0	0.00	2	63.40	63.10	-2	8,710	-0.02%
2020/10/08	3.3	62.88	2	63.10	63.10	1.3	8,693	0.01%
2020/10/07	4	62.60	0.1	62.90	62.40	3.9	8,669	0.04%
2020/10/06	4	63.30	0	0.00	63.40	4	8,614	0.05%
2020/10/05	4	62.75	1	63.50	62.60	3	8,635	0.03%
2020/09/30	0.2	62.80	1	63.50	62.50	-0.8	8,625	-0.01%
2020/09/29	1	63.20	0	0.00	62.50	1	8,604	0.01%
2020/09/28	0	0.00	5	63.10	62.80	-5	8,738	-0.06%
2020/09/25	3	61.93	0	0.00	61.80	3	8,774	0.03%
2020/09/24	7	62.40	1	62.50	61.70	6	8,735	0.07%
2020/09/23	2	63.80	0.1	64.30	64.00	1.9	8,593	0.02%
2020/09/22	2	64.10	0.1	64.30	64.00	1.9	8,627	0.02%
2020/09/21	6	64.25	0	0.00	64.00	6	8,659	0.07%
2020/09/18	2	64.75	0.1	65.00	64.50	1.9	8,646	0.02%
2020/09/17	8	64.78	2.1	65.01	64.50	5.9	8,541	0.07%
2020/09/16	0	0.00	0.1	66.50	66.40	-0.1	8,373	0.00%
2020/09/15	4	66.15	0	0.00	66.00	4	8,437	0.05%
2020/09/14	2	66.30	0	0.00	66.80	2	8,646	0.02%
2020/09/11	0	0.00	1.1	65.85	66.00	-1.1	8,676	-0.01%
2020/09/10	2.2	65.83	1.1	65.82	66.00	1.1	8,722	0.01%
2020/09/09	0	0.00	0	65.60	65.30	0	8,841	0.00%
2020/09/08	0	0.00	2	65.70	66.00	-2	8,912	-0.02%
2020/09/07	7	64.77	0.1	65.30	64.90	6.9	8,905	0.08%
2020/09/04	2	63.80	0	0.00	63.60	2	8,897	0.02%
2020/09/03	9.1	64.44	2	64.60	64.60	7.1	8,645	0.08%
2020/09/02	9	65.47	0	65.80	65.20	9	8,410	0.11%
2020/09/01	6	66.13	0.1	66.70	66.20	5.9	8,313	0.07%
2020/08/31	3	66.77	0	0.00	66.60	3	8,204	0.04%
2020/08/27	1	67.20	2	67.30	67.40	-1	8,129	-0.01%
2020/08/26	3	66.93	0	0.00	67.30	3	8,161	0.04%
2020/08/25	3	67.27	0	0.00	67.40	3	8,156	0.04%
2020/08/24	2.1	67.06	1.1	67.14	67.00	0.9	8,284	0.01%
2020/08/20	7	67.37	0	0.00	67.10	7	8,304	0.08%
2020/08/19	12	68.65	0	0.00	68.40	12	8,224	0.15%
2020/08/17	1	68.40	1	69.00	69.20	0	8,262	0.00%
2020/08/13	0	68.30	0	0.00	68.30	0	8,309	0.00%
2020/08/12	4	68.00	5	68.14	67.80	-1	8,354	-0.01%
2020/08/11	1	68.60	0	69.20	68.60	1	8,279	0.01%
2020/08/10	0.1	69.40	0	0.00	69.00	0.1	8,300	0.00%
2020/08/07	3.1	69.14	1.1	69.13	69.10	2	8,292	0.02%
2020/08/06	3.1	69.09	0	0.00	69.50	3.1	8,242	0.04%
2020/08/05	3	70.43	0	0.00	70.70	3	8,238	0.04%
2020/08/04	5	70.24	3	70.40	70.20	2	8,150	0.02%
2020/08/03	6	70.28	0	0.00	70.00	6	8,148	0.07%
2020/07/31	1	71.40	0	0.00	71.50	1	8,083	0.01%
2020/07/30	1	70.54	1	71.50	72.00	0	8,117	0.00%
2020/07/29	2	71.00	0	0.00	70.70	2	8,133	0.02%
2020/07/28	3	70.73	12	70.82	70.60	-9	8,146	-0.11%
2020/07/27	3	71.40	0	0.00	71.30	3	8,170	0.04%
2020/07/24	3	71.33	0	0.00	71.30	3	8,262	0.04%
2020/07/22	0	0.00	0.3	72.20	72.10	-0.3	8,244	0.00%
2020/07/21	3	72.30	5	72.90	72.10	-2	8,389	-0.02%
2020/07/17	7	72.76	0	0.00	72.50	7	8,556	0.08%
2020/07/15	4	72.80	8	73.35	73.00	-4	8,820	-0.05%
2020/07/10	0	73.50	0	0.00	73.60	0	9,032	0.00%
2020/07/09	0	0.00	9	73.73	73.50	-9	9,072	-0.10%
2020/07/08	0	0.00	1	73.40	73.30	-1	9,006	-0.01%
2020/07/07	18	73.32	2	73.60	73.20	16	8,939	0.18%
2020/07/06	1	73.40	5	73.50	73.80	-4	8,833	-0.05%
2020/07/03	0.1	73.20	5	72.92	73.20	-5	8,856	-0.06%
2020/07/02	5	71.40	4	71.98	72.40	1	8,947	0.01%
2020/07/01	1	71.20	0	0.00	71.20	1	9,089	0.01%
2020/06/30	8	71.34	0	0.00	71.30	8	9,120	0.09%
2020/06/29	3	71.27	5	71.38	71.80	-2	9,167	-0.02%
2020/06/24	9	71.79	0	0.00	71.40	9	9,191	0.10%
2020/06/23	3	71.30	2	71.90	72.10	1	9,234	0.01%
2020/06/22	4	70.90	0	0.00	71.00	4	9,315	0.04%
2020/06/19	2	71.65	0.2	71.90	71.20	1.8	9,341	0.02%
2020/06/18	2	72.50	0	0.00	72.50	2	9,259	0.02%
2020/06/17	6	72.52	0.1	72.50	72.50	5.9	9,341	0.06%
2020/06/16	2	72.35	7	73.07	73.30	-5	9,625	-0.05%
2020/06/15	12	71.18	4	71.40	70.60	8	9,749	0.08%
2020/06/12	1	72.30	67	72.11	72.00	-66	9,839	-0.67%
2020/06/11	2	72.95	3	73.40	73.00	-1	10,050	-0.01%
2020/06/10	2	73.55	0	0.00	73.70	2	10,183	0.02%
2020/06/09	3	73.60	0	0.00	73.90	3	10,540	0.03%
2020/06/08	5	73.60	30	73.60	73.50	-25	10,729	-0.23%
2020/06/05	3	73.97	0	0.00	73.90	3	10,796	0.03%
2020/06/04	3	73.97	4	74.55	74.60	-1	10,928	-0.01%
2020/06/03	35.1	74.36	3	74.43	74.30	32.1	11,035	0.29%
2020/06/02	1	73.30	0	0.00	73.50	1	11,028	0.01%
2020/06/01	1	73.40	3	73.87	73.40	-2	11,082	-0.02%
2020/05/29	0	0.00	1	72.40	72.80	-1	11,097	-0.01%
2020/05/28	11	72.06	0	0.00	71.50	11	11,018	0.10%
2020/05/27	2	72.20	0	0.00	72.40	2	11,182	0.02%
2020/05/26	2	72.60	2	72.70	72.30	0	11,279	0.00%
2020/05/25	1	70.70	0	0.00	71.80	1	11,292	0.01%
2020/05/22	1	72.00	1	72.70	71.90	0	11,320	0.00%
2020/05/21	2	72.55	1	71.90	72.30	1	11,274	0.01%
2020/05/20	0	0.00	1	71.00	71.30	-1	11,200	-0.01%
2020/05/19	1	70.20	6	70.62	70.20	-5	11,208	-0.04%
2020/05/18	1.1	69.25	10	69.87	69.80	-8.9	11,149	-0.08%
2020/05/15	7.2	69.25	0	0.00	69.10	7.2	11,149	0.06%
2020/05/14	2	69.65	3	69.87	70.00	-1	11,042	-0.01%
2020/05/13	3	69.87	1	70.20	70.40	2	10,999	0.02%
2020/05/12	11	69.60	0	0.00	69.40	11	11,011	0.10%
2020/05/11	4	71.13	10	71.60	71.00	-6	10,965	-0.05%
2020/05/08	0	0.00	2	70.75	70.90	-2	10,991	-0.02%
2020/05/07	0	0.00	2	70.20	70.10	-2	10,980	-0.02%
2020/05/06	2	69.40	0	0.00	69.70	2	10,975	0.02%
2020/05/05	0	0.00	4	69.93	70.00	-4	10,893	-0.04%
2020/05/04	4	68.33	0	0.00	68.30	4	10,897	0.04%
2020/04/30	5	69.68	2	69.90	69.50	3	10,870	0.03%
2020/04/29	14	69.82	2	69.55	69.00	12	10,833	0.11%
2020/04/27	0	0.00	4	67.88	67.70	-4	11,077	-0.04%
2020/04/24	9	66.76	0	0.00	66.60	9	11,017	0.08%
2020/04/23	0	0.00	1	67.90	67.90	-1	10,900	-0.01%
2020/04/21	12	66.91	8	67.60	66.00	4	10,883	0.04%
2020/04/20	4	67.85	2	68.00	67.80	2	10,768	0.02%
2020/04/17	2	68.10	1	68.40	67.80	1	10,666	0.01%
2020/04/16	6	67.63	0	0.00	67.50	6	10,510	0.06%
2020/04/15	30	68.07	0	0.00	68.00	30	10,437	0.29%
2020/04/14	5	68.70	2	69.05	68.10	3	10,296	0.03%
2020/04/13	1	68.60	0	0.00	68.10	1	10,232	0.01%
2020/04/10	13	69.02	0	0.00	69.00	13	10,256	0.13%
2020/04/09	1	70.00	0	0.00	69.60	1	10,264	0.01%
2020/04/08	7	70.60	4	70.90	70.20	3	10,237	0.03%
2020/04/07	5	69.20	11	69.26	69.00	-6	10,132	-0.06%
2020/04/06	4	68.00	12	68.43	69.00	-8	10,009	-0.08%
2020/04/01	18	65.22	1	66.10	65.10	17	9,790	0.17%
2020/03/31	0	0.00	7	65.71	65.60	-7	9,659	-0.07%
2020/03/30	22	63.75	15	64.00	63.80	7	9,466	0.07%
2020/03/27	3	65.27	0	0.00	64.10	3	9,339	0.03%
2020/03/26	1	66.70	0	0.00	65.80	1	9,225	0.01%
2020/03/25	3	67.00	7	67.10	66.60	-4	9,192	-0.04%
2020/03/24	2	67.70	0	0.00	66.60	2	9,131	0.02%
2020/03/23	2	62.60	0	0.00	62.60	2	9,052	0.02%
2020/03/20	3	63.87	20	63.55	65.00	-17	9,022	-0.19%
2020/03/19	21	63.66	2.3	62.64	62.90	18.7	8,745	0.21%
2020/03/18	2.1	63.19	1	63.30	61.90	1.1	8,607	0.01%
2020/03/17	4	63.80	4	64.65	64.90	0	8,457	0.00%
2020/03/16	0	0.00	1	67.10	66.30	-1	8,189	-0.01%
2020/03/13	3	65.60	5	65.00	68.20	-2	8,082	-0.02%
2020/03/12	5	70.48	1	71.00	70.30	4	7,658	0.05%
2020/03/11	0	0.00	6	72.72	72.90	-6	7,406	-0.08%
2020/03/10	0	0.00	1	71.80	72.40	-1	7,382	-0.01%
2020/03/09	3	71.67	76	71.93	71.80	-73	7,269	-1.00%
2020/03/06	3	72.83	1	73.40	72.70	2	7,055	0.03%
2020/03/05	0	73.60	2	73.65	73.60	-2	7,025	-0.03%
2020/03/04	0	0.00	13	72.08	73.50	-13	7,001	-0.19%
2020/03/03	1	71.70	0	0.00	72.00	1	6,944	0.01%
2020/03/02	9	71.48	0	0.00	71.20	9	6,900	0.13%
2020/02/26	1	73.00	0	0.00	73.00	1	7,023	0.01%
2020/02/25	0	0.00	1	73.40	73.50	-1	7,025	-0.01%
2020/02/24	3	72.77	10	73.50	73.50	-7	7,162	-0.10%
2020/02/21	1	74.00	0	0.00	74.00	1	7,140	0.01%
2020/02/20	2	74.30	0	0.00	74.00	2	7,170	0.03%
2020/02/19	1	74.90	0	0.00	75.00	1	7,160	0.01%
2020/02/18	4	75.00	0	0.00	75.10	4	7,213	0.06%
2020/02/17	1	74.80	1	74.50	75.00	0	7,237	0.00%
2020/02/14	0	0.00	10	74.10	74.20	-10	7,307	-0.14%
2020/02/11	12	75.08	0	0.00	74.60	12	7,444	0.16%
2020/02/10	0	0.00	3	74.90	75.00	-3	7,457	-0.04%
2020/02/06	1	73.70	0	0.00	74.00	1	7,507	0.01%
2020/02/05	1	73.40	1	73.50	73.70	0	7,550	0.00%
2020/02/04	2.1	72.95	0	0.00	73.50	2.1	7,596	0.03%
2020/02/03	40	73.00	2	73.55	73.00	38	7,597	0.50%
2020/01/30	3	72.20	3	73.20	72.00	0	7,571	0.00%
2020/01/20	0	75.50	0	0.00	75.40	0	7,347	0.00%
2020/01/17	1.1	75.51	1	75.80	75.70	0.1	7,375	0.00%
2020/01/16	8	75.06	2	74.90	75.50	6	7,399	0.08%
2020/01/06	1	73.80	0.3	74.40	73.90	0.7	8,249	0.01%
2020/01/03	0	0.00	1	74.70	74.80	-1	8,285	-0.01%
2019/12/30	0.5	74.50	2	74.40	74.60	-1.5	8,326	-0.02%
2019/12/27	2	74.60	1	74.50	74.60	1	8,353	0.01%
2019/12/24	0	0.00	1	74.70	74.60	-1	8,789	-0.01%
2019/12/23	2	74.50	0	0.00	74.90	2	8,860	0.02%
2019/12/20	300	73.76	11	73.82	74.10	289	8,863	3.26%	大買/鉅額交易
2019/12/19	0	0.00	3	73.50	73.50	-3	8,807	-0.03%
2019/12/18	3	72.73	0	0.00	73.50	3	8,762	0.03%
2019/12/17	0	0.00	1	72.80	72.60	-1	8,799	-0.01%
2019/12/16	1	72.50	0	0.00	72.30	1	8,724	0.01%
2019/12/12	2	72.50	1	72.80	72.50	1	8,662	0.01%
2019/12/11	0	0.00	2	72.65	72.80	-2	8,622	-0.02%
2019/12/10	1	71.80	0	0.00	71.80	1	8,616	0.01%
2019/12/09	0	0.00	1	72.80	72.40	-1	8,580	-0.01%
2019/12/06	0	0.00	1	72.60	72.70	-1	8,628	-0.01%
2019/12/05	3.1	72.04	0	0.00	71.80	3.1	8,620	0.04%
2019/12/04	4	72.38	0	0.00	72.20	4	8,544	0.05%
2019/12/02	3	72.50	0	0.00	72.60	3	8,670	0.03%
2019/11/29	302	72.74	0	0.00	72.50	302	8,655	3.49%	大買/鉅額交易
2019/11/28	0	0.00	1	73.10	72.90	-1	8,568	-0.01%
2019/11/26	6	72.82	0	0.00	72.40	6	8,640	0.07%
2019/11/25	0	0.00	1	74.10	74.00	-1	8,255	-0.01%
2019/11/22	0	0.00	1	73.20	73.40	-1	8,343	-0.01%
2019/11/21	9	72.92	1	73.20	73.00	8	8,317	0.10%
2019/11/20	0	0.00	15	74.20	74.30	-15	8,168	-0.18%
2019/11/19	0	0.00	1	73.80	74.00	-1	8,261	-0.01%
2019/11/18	0	0.00	3	73.77	73.90	-3	8,262	-0.04%
2019/11/15	1	72.70	0	0.00	73.00	1	8,224	0.01%
2019/11/14	2	72.65	0	0.00	72.60	2	8,181	0.02%
2019/11/13	2	72.95	0	0.00	73.00	2	8,217	0.02%
2019/11/08	3	73.23	0	0.00	73.00	3	8,244	0.04%
2019/11/05	0	0.00	1	76.80	76.00	-1	8,150	-0.01%
2019/11/04	0	0.00	18	75.64	76.40	-18	8,183	-0.22%
2019/11/01	1	74.20	0	0.00	74.20	1	8,175	0.01%
2019/10/31	0	0.00	0.4	75.40	75.20	-0.4	8,157	0.00%
2019/10/30	0	0.00	2	76.00	75.70	-2	8,257	-0.02%
2019/10/29	0	0.00	1	75.70	75.80	-1	8,253	-0.01%
2019/10/22	4	74.05	0	0.00	74.20	4	8,253	0.05%
2019/10/21	0	0.00	2	72.95	73.60	-2	8,189	-0.02%
2019/10/16	5	72.40	0	0.00	72.40	5	7,690	0.07%
2019/10/15	0	0.00	1	72.50	72.40	-1	7,574	-0.01%
2019/10/14	1	71.50	0	0.00	71.60	1	7,506	0.01%
2019/10/09	1	72.30	0	0.00	72.00	1	7,314	0.01%
2019/10/08	8	73.00	1	72.80	73.00	7	7,234	0.10%
2019/10/04	5	72.90	0	0.00	73.60	5	7,272	0.07%
2019/10/03	3	72.30	1	72.80	73.20	2	7,306	0.03%
2019/10/02	15	73.37	7	73.64	73.40	8	7,269	0.11%
2019/10/01	5	73.76	0	0.00	73.20	5	7,159	0.07%
2019/09/27	4	75.27	0	0.00	74.80	4	6,916	0.06%
2019/09/26	1	75.80	0	0.00	75.80	1	6,891	0.01%
2019/09/23	1	76.90	0	0.00	77.00	1	6,831	0.01%
2019/09/16	0	0.00	1	77.90	78.00	-1	7,000	-0.01%
2019/09/10	1	77.30	3	77.10	77.00	-2	7,086	-0.03%
2019/09/06	1	77.50	2	77.60	77.10	-1	7,103	-0.01%
2019/09/05	0	0.00	1	77.90	77.50	-1	7,089	-0.01%
2019/08/30	4	76.05	0	0.00	76.60	4	7,138	0.06%
2019/08/27	2	75.20	0	0.00	75.00	2	7,062	0.03%
2019/08/23	5	75.30	5	75.40	76.50	0	7,091	0.00%
2019/08/19	1	77.50	0	0.00	77.00	1	7,259	0.01%
2019/08/06	5	76.16	3	75.73	76.60	2	7,752	0.03%
2019/08/01	3	77.73	1	77.40	77.10	2	8,122	0.02%
2019/07/31	6	80.20	5	80.60	80.80	1	8,315	0.01%
2019/07/30	2	80.00	0	0.00	80.00	2	8,310	0.02%
2019/07/29	2	80.90	0.2	80.60	80.30	1.8	8,328	0.02%
2019/07/26	3.1	81.40	0.1	81.30	81.30	3	8,270	0.04%
2019/07/16	0	82.00	0	0.00	82.20	0	8,223	0.00%
2019/07/11	0	0.00	1	82.50	83.00	-1	8,537	-0.01%
2019/07/09	0	0.00	1	82.40	82.90	-1	8,517	-0.01%
2019/07/04	2	81.00	0	0.00	81.50	2	8,635	0.02%
2019/07/03	0	0.00	5	81.20	81.60	-5	8,679	-0.06%
2019/07/02	0	0.00	1	81.00	81.30	-1	8,781	-0.01%
2019/06/27	5	83.34	0	0.00	82.00	5	8,822	0.06%
2019/06/25	1	81.50	0	0.00	82.00	1	8,782	0.01%
2019/06/20	3	81.70	3	82.00	81.80	0	8,572	0.00%
2019/06/12	0	0.00	1	80.90	80.30	-1	8,476	-0.01%
2019/06/11	21	80.72	22	80.82	80.60	-1	8,470	-0.01%
2019/06/06	0	0.00	3	81.27	81.20	-3	8,367	-0.04%
2019/06/03	0	0.00	11	80.90	80.90	-11	8,416	-0.13%
2019/05/31	0	0.00	40	80.73	81.30	-40	8,393	-0.48%
2019/05/30	0	0.00	1	80.30	80.10	-1	8,260	-0.01%
2019/05/29	0	80.50	0	0.00	81.00	0	8,305	0.00%
2019/05/28	3	81.27	4	81.15	81.40	-1	8,343	-0.01%
2019/05/27	0	0.00	1	80.50	80.90	-1	8,072	-0.01%
2019/05/24	0	0.00	1	80.60	80.00	-1	8,036	-0.01%
2019/05/23	0	0.00	4	80.20	80.00	-4	8,022	-0.05%
2019/05/22	3	80.03	30	79.98	79.50	-27	7,974	-0.34%
2019/05/21	0	0.00	4	80.95	81.40	-4	7,969	-0.05%
2019/05/20	1	79.90	9.1	79.72	80.00	-8.1	7,759	-0.10%
2019/05/17	2	78.50	10.5	78.24	78.80	-8.5	7,623	-0.11%
2019/05/16	7	77.21	1	77.30	76.80	6	7,462	0.08%
2019/05/15	0	0.00	28	78.09	77.70	-28	7,400	-0.38%
2019/05/14	0	0.00	4	78.00	78.20	-4	7,355	-0.05%
2019/05/13	2	78.00	0	0.00	77.70	2	7,265	0.03%
2019/05/10	17	76.64	21	76.95	77.30	-4	7,304	-0.05%
2019/05/09	54	75.50	98	76.38	76.50	-44	7,209	-0.61%
2019/05/08	66	76.46	52	77.23	76.40	14	6,998	0.20%
2019/05/07	0	0.00	20	73.69	74.00	-20	6,674	-0.30%
2019/05/06	19	72.24	0	0.00	73.10	19	6,655	0.29%
2019/05/03	0	0.00	10	73.80	73.80	-10	6,670	-0.15%
2019/05/02	1	73.50	0	0.00	73.70	1	6,644	0.02%
2019/04/30	2	72.40	1	73.20	73.40	1	6,583	0.02%
2019/04/29	1	72.80	0	0.00	72.80	1	6,531	0.02%
2019/04/25	15	71.74	0	0.00	71.40	15	6,641	0.23%
2019/04/24	3	71.93	0	0.00	72.00	3	6,597	0.05%
2019/04/23	0	0.00	2	72.00	72.00	-2	6,639	-0.03%
2019/04/22	0	0.00	1	72.00	71.70	-1	6,641	-0.02%
2019/04/19	1	71.60	0	0.00	71.60	1	6,728	0.01%
2019/04/18	14	71.35	0	0.00	71.10	14	6,837	0.20%
2019/04/17	10	72.89	1	72.80	72.80	9	6,668	0.13%
2019/04/16	5	73.56	0.1	73.60	73.60	4.9	6,646	0.07%
2019/04/15	1	73.20	0	0.00	73.60	1	6,720	0.01%
2019/04/11	21	72.83	0	0.00	72.40	21	6,777	0.31%
2019/04/10	10	73.50	1	73.80	73.50	9	6,728	0.13%
2019/04/09	10	73.70	1	74.00	73.90	9	6,685	0.13%
2019/04/08	14	73.82	5	74.10	74.10	9	6,719	0.13%
2019/04/03	0	0.00	10	75.10	75.00	-10	6,565	-0.15%
2019/04/02	0	0.00	3	75.10	75.10	-3	6,488	-0.05%
2019/04/01	0	74.60	0	0.00	75.00	0	6,440	0.00%
2019/03/29	0	74.50	20	74.95	74.80	-20	6,332	-0.32%
2019/03/28	0	0.00	0.1	74.20	74.60	-0.1	6,282	0.00%
2019/03/26	2	74.00	0	0.00	74.80	2	6,255	0.03%
2019/03/25	5	73.30	0	0.00	74.20	5	6,353	0.08%
2019/03/21	1	73.50	0	0.00	73.50	1	6,447	0.02%
2019/03/20	2	73.30	0	0.00	73.60	2	6,480	0.03%
2019/03/15	0	0.00	15	73.04	73.30	-15	6,747	-0.22%
2019/03/14	0	0.00	3	72.30	72.30	-3	6,589	-0.05%
2019/03/13	5	72.12	1	72.10	71.90	4	6,936	0.06%
2019/03/12	1	73.20	7	73.10	72.50	-6	7,151	-0.08%
2019/03/11	0	0.00	0.4	72.50	72.50	-0.4	7,397	-0.01%
2019/03/08	13	72.03	0	0.00	71.70	13	7,493	0.17%
2019/03/07	0	0.00	4	73.30	73.10	-4	7,617	-0.05%
2019/03/05	13	72.44	0	0.00	72.60	13	7,799	0.17%
2019/03/04	17	73.24	2	72.80	72.50	15	7,915	0.19%
2019/02/27	0	0.00	2	75.00	75.00	-2	7,808	-0.03%
2019/02/26	5	74.00	1	74.40	74.50	4	7,721	0.05%
2019/02/25	1	73.50	0	0.00	74.40	1	7,709	0.01%
2019/02/22	0	0.00	1	75.00	75.00	-1	7,695	-0.01%
2019/02/21	0	0.00	20	73.83	74.20	-20	7,677	-0.26%
2019/02/20	10	72.90	0	0.00	73.40	10	7,705	0.13%
2019/02/18	3	72.90	25	73.70	73.40	-22	7,738	-0.28%
2019/02/15	20	72.68	0	0.00	72.70	20	7,775	0.26%
2019/02/14	17	72.59	21	73.39	73.00	-4	7,876	-0.05%
2019/02/13	16	73.17	1	72.60	72.70	15	7,936	0.19%
2019/02/12	0	0.00	23	73.39	73.90	-23	8,061	-0.29%
2019/02/11	20	72.40	46	73.19	72.50	-26	8,080	-0.32%
2019/01/30	36	72.18	0	0.00	71.90	36	7,923	0.45%
2019/01/29	25	72.26	20	72.90	72.50	5	7,840	0.06%
2019/01/28	5	72.30	0	0.00	72.50	5	7,804	0.06%
2019/01/25	0	0.00	4	73.43	73.30	-4	7,823	-0.05%
2019/01/14	1	71.90	1	72.00	71.30	0	8,179	0.00%
2019/01/09	0	0.00	7	71.73	72.10	-7	8,488	-0.08%
2019/01/08	0.1	70.20	0	0.00	70.20	0.1	8,453	0.00%
2019/01/04	0	0.00	2	67.70	67.90	-2	8,526	-0.02%
2018/12/28	0	0.00	1	69.40	69.80	-1	8,840	-0.01%
2018/12/27	0	0.00	1	69.20	69.20	-1	8,878	-0.01%
2018/12/25	1	68.00	0	0.00	68.00	1	8,937	0.01%
2018/12/24	0.2	69.50	0	0.00	69.00	0.2	8,989	0.00%
2018/12/21	0	0.00	1	70.50	69.40	-1	9,085	-0.01%
2018/12/20	1	70.00	0	0.00	69.70	1	9,066	0.01%
2018/12/18	0	0.00	1	69.80	69.80	-1	9,119	-0.01%
2018/12/17	0	0.00	1	69.80	69.80	-1	9,153	-0.01%
2018/12/14	4	69.53	0	0.00	68.90	4	9,168	0.04%
2018/12/13	0	0.00	2	70.30	70.30	-2	9,198	-0.02%
2018/12/12	4	69.68	2	70.40	69.40	2	9,328	0.02%
2018/12/11	1	69.40	1	69.00	68.90	0	9,238	0.00%
2018/12/10	2	68.05	1	68.10	68.20	1	9,215	0.01%
2018/12/07	4	68.30	3	68.67	68.90	1	9,182	0.01%
2018/12/06	6	68.05	3	67.57	67.40	3	9,138	0.03%
2018/12/05	2	70.25	1	69.30	69.30	1	8,783	0.01%
2018/12/04	19	70.95	1	71.00	70.70	18	8,601	0.21%
2018/11/30	0	0.00	2	72.90	72.20	-2	8,302	-0.02%
2018/11/29	4	72.50	1	72.20	72.20	3	8,140	0.04%
2018/11/28	1	72.50	2.5	72.37	72.80	-1.5	8,033	-0.02%
2018/11/27	12	72.63	0	0.00	72.60	12	7,925	0.15%
2018/11/23	10	73.40	0	0.00	73.80	10	7,877	0.13%
2018/11/22	1	73.60	0	0.00	73.90	1	8,018	0.01%
2018/11/21	1	74.70	0	0.00	74.60	1	8,092	0.01%
2018/11/20	0	0.00	1	76.10	75.10	-1	8,168	-0.01%
2018/11/19	0	0.00	6	76.20	76.20	-6	8,248	-0.07%
2018/11/16	0	0.00	2	74.30	74.80	-2	8,286	-0.02%
2018/11/15	1	73.50	3	73.47	73.60	-2	8,294	-0.02%
2018/11/14	6	73.82	3	74.27	74.30	3	8,292	0.04%
2018/11/13	3	73.17	0	0.00	75.00	3	8,383	0.04%
2018/11/12	0	0.00	5	72.20	72.40	-5	8,445	-0.06%
2018/11/09	17	72.10	5	72.70	72.10	12	8,458	0.14%
2018/11/08	6	74.72	0	0.00	75.00	6	8,402	0.07%
2018/11/07	1	75.50	0	0.00	76.00	1	8,567	0.01%
2018/11/02	6	74.60	0	0.00	75.60	6	8,925	0.07%
2018/10/31	3	74.27	11	74.85	74.90	-8	9,012	-0.09%
2018/10/30	9	74.47	0	0.00	74.80	9	8,941	0.10%
2018/10/29	0	0.00	10	76.60	76.70	-10	8,889	-0.11%
2018/10/26	1	74.60	3	75.40	75.80	-2	9,243	-0.02%
2018/10/25	0	0.00	13	74.92	75.00	-13	9,663	-0.13%
2018/10/23	0	0.00	20	72.60	72.80	-20	9,786	-0.20%
2018/10/22	1	73.80	0	0.00	74.10	1	9,858	0.01%
2018/10/19	0	0.00	14	74.66	74.90	-14	9,941	-0.14%
2018/10/18	5	73.16	6	73.80	72.70	-1	9,671	-0.01%
2018/10/17	6	73.90	4	73.70	73.50	2	9,791	0.02%
2018/10/16	2	73.00	0	0.00	73.30	2	9,897	0.02%
2018/10/15	1	70.80	1	72.80	72.80	0	10,024	0.00%
2018/10/12	15	70.77	1	72.90	72.90	14	10,143	0.14%
2018/10/11	4.2	71.69	2	71.25	70.20	2.2	10,213	0.02%
2018/10/09	3	75.50	5	75.40	75.30	-2	10,031	-0.02%
2018/10/08	0	0.00	1	75.30	75.50	-1	9,986	-0.01%
2018/10/05	3	75.37	1	76.00	75.30	2	10,038	0.02%
2018/10/04	12	76.03	0	0.00	75.40	12	10,035	0.12%
2018/10/02	2	77.60	0	0.00	77.50	2	10,059	0.02%
2018/10/01	2	79.35	2	78.90	78.90	0	10,077	0.00%
2018/09/28	0	0.00	1	79.50	79.70	-1	10,191	-0.01%
2018/09/26	0	0.00	5	79.50	79.80	-5	10,150	-0.05%
2018/09/21	1	78.80	1	78.70	78.10	0	10,161	0.00%
2018/09/20	1	77.60	1	78.00	77.70	0	10,224	0.00%
2018/09/19	0	0.00	1	78.50	79.00	-1	10,345	-0.01%
2018/09/18	1	78.00	15	78.23	78.40	-14	10,325	-0.14%
2018/09/13	1	75.10	0	0.00	75.00	1	10,272	0.01%
2018/09/10	0	0.00	1	76.00	75.70	-1	10,657	-0.01%
2018/09/07	12	74.88	0	0.00	74.80	12	10,802	0.11%
2018/09/06	10	74.30	0	0.00	75.50	10	10,853	0.09%
2018/09/05	0	0.00	1	75.90	75.00	-1	10,851	-0.01%
2018/08/29	0	0.00	1	78.70	77.50	-1	11,127	-0.01%
2018/08/28	0	0.00	1	78.80	78.80	-1	11,063	-0.01%
2018/08/24	0	0.00	4	77.60	77.70	-4	11,041	-0.04%
2018/08/23	2	76.90	14	77.09	78.00	-12	11,455	-0.10%
2018/08/22	1	76.50	0	0.00	76.30	1	11,471	0.01%
2018/08/21	0.5	76.20	12	75.92	76.20	-11.5	11,432	-0.10%
2018/08/20	1	75.00	0	0.00	75.40	1	11,430	0.01%
2018/08/17	3.5	76.41	4	76.50	77.00	-0.5	11,345	0.00%
2018/08/16	2	75.20	0	0.00	75.10	2	11,234	0.02%
2018/08/15	4	74.80	0	0.00	74.80	4	11,184	0.04%
2018/08/14	0	0.00	3	75.00	75.00	-3	11,099	-0.03%
2018/08/13	1	72.00	0	0.00	72.20	1	10,848	0.01%
2018/08/10	1	71.90	5	72.70	72.70	-4	10,821	-0.04%
2018/08/09	1	70.70	5	70.80	71.00	-4	10,823	-0.04%
2018/08/08	2	72.95	1	73.10	72.20	1	10,669	0.01%
2018/08/03	2	74.35	0	0.00	74.60	2	10,654	0.02%
2018/08/02	14	73.89	1	74.10	73.90	13	10,622	0.12%
2018/08/01	3	78.43	6.6	78.57	78.80	-3.6	10,327	-0.04%
2018/07/31	3	80.67	2	80.10	80.80	1	9,869	0.01%
2018/07/30	1	80.70	2	81.20	80.70	-1	9,626	-0.01%
2018/07/27	1.5	80.37	0	0.00	80.70	1.5	9,671	0.02%
2018/07/26	10.5	81.45	0	0.00	80.70	10.5	9,687	0.11%
2018/07/25	1	79.70	0	0.00	79.80	1	9,643	0.01%
2018/07/24	1	80.40	0.3	80.60	80.60	0.7	9,599	0.01%
2018/07/19	6	82.12	0	0.00	82.10	6	9,348	0.06%
2018/07/18	0	0.00	1	82.80	82.40	-1	9,169	-0.01%
2018/07/17	0	0.00	1	80.00	79.40	-1	9,023	-0.01%
2018/07/16	0	0.00	6	79.20	79.00	-6	8,879	-0.07%
2018/07/12	0	0.00	1	79.80	79.50	-1	8,978	-0.01%
2018/07/11	1	79.50	0	0.00	80.10	1	8,966	0.01%
2018/07/09	1	78.80	0	0.00	78.80	1	8,941	0.01%
2018/06/28	1	76.30	0	0.00	75.00	1	8,740	0.01%
2018/06/26	1	76.90	0	0.00	76.80	1	8,778	0.01%
2018/06/25	0	0.00	1	76.70	76.70	-1	8,757	-0.01%
2018/06/21	6	76.90	0	0.00	77.00	6	8,671	0.07%
2018/06/20	0	0.00	2	75.45	75.90	-2	8,608	-0.02%
2018/06/19	0	0.00	1	75.00	74.30	-1	8,494	-0.01%
2018/06/13	1	73.70	0	0.00	73.70	1	8,096	0.01%
2018/06/06	0	0.00	2	75.80	75.90	-2	8,015	-0.02%
2018/06/04	1	74.40	0	0.00	75.10	1	7,823	0.01%
2018/06/01	0	0.00	2	73.90	74.00	-2	7,771	-0.03%
2018/05/31	1	72.20	2	72.80	73.10	-1	7,715	-0.01%
2018/05/30	1	72.30	1	72.10	71.90	0	7,255	0.00%
2018/05/29	0	0.00	1	73.90	73.50	-1	7,169	-0.01%
2018/05/28	1	73.50	0	0.00	73.30	1	7,275	0.01%
2018/05/24	1	72.30	0	0.00	72.10	1	7,407	0.01%
2018/05/23	0	0.00	6	72.48	72.00	-6	7,462	-0.08%
2018/05/22	0	0.00	6	71.87	71.80	-6	7,577	-0.08%
2018/05/17	3	70.93	2	71.10	70.70	1	7,763	0.01%
2018/05/15	0	0.00	6.5	72.37	72.00	-6.5	7,739	-0.08%
2018/05/14	0	0.00	27	71.90	72.00	-27	7,863	-0.34%
2018/05/10	1	69.80	0	0.00	70.30	1	7,845	0.01%
2018/05/09	8	68.99	0	0.00	68.90	8	7,879	0.10%
2018/05/08	4	69.78	0	0.00	69.80	4	7,891	0.05%
2018/05/04	5	69.26	0	0.00	70.00	5	7,973	0.06%
2018/05/03	15	68.88	0	0.00	68.80	15	7,870	0.19%
2018/05/02	3	70.43	0	0.00	70.50	3	7,820	0.04%
2018/04/26	2	70.45	1	70.70	70.80	1	7,648	0.01%
2018/04/24	0	0.00	1	70.30	70.30	-1	7,708	-0.01%
2018/04/23	2	70.25	0	0.00	70.30	2	7,687	0.03%
2018/04/20	6	71.68	0	0.00	71.40	6	7,638	0.08%
2018/04/19	2	72.80	0	0.00	73.40	2	7,621	0.03%
2018/04/16	3	71.50	5	71.90	71.60	-2	7,444	-0.03%
2018/04/13	1	71.20	0	0.00	70.70	1	7,478	0.01%
2018/04/11	6	70.48	2	70.60	70.70	4	7,486	0.05%
2018/04/10	1	70.90	1	70.30	70.60	0	7,510	0.00%
2018/04/09	10	69.10	10	69.20	70.20	0	7,479	0.00%
2018/04/03	5	68.28	0	0.00	68.20	5	7,388	0.07%
2018/03/31	1	69.10	0	0.00	69.00	1	7,344	0.01%
2018/03/30	4	68.75	0	0.00	68.50	4	7,340	0.05%
2018/03/29	5	69.18	0	0.00	68.30	5	7,251	0.07%
2018/03/23	2	67.75	0	0.00	68.00	2	6,896	0.03%
2018/03/21	1	67.90	0	0.00	68.80	1	6,880	0.01%
2018/03/20	1	68.20	0	0.00	68.10	1	6,966	0.01%
2018/03/15	0	0.00	0.2	69.00	69.00	-0.2	6,931	0.00%
2018/03/12	0	0.00	4	69.00	69.60	-4	7,219	-0.06%
2018/03/09	2	68.40	0	0.00	68.20	2	7,288	0.03%
2018/03/06	0	0.00	1	67.60	67.50	-1	7,605	-0.01%
2018/03/05	1	68.00	0	0.00	67.80	1	7,800	0.01%
2018/02/27	0	0.00	2	68.85	69.00	-2	7,622	-0.03%
2018/02/09	0	0.00	3	65.70	66.00	-3	7,220	-0.04%
2018/02/07	1	66.80	0	0.00	66.80	1	7,232	0.01%
2018/02/06	0	0.00	1	66.20	65.70	-1	7,196	-0.01%
2018/02/01	0	0.00	4	70.25	70.30	-4	7,054	-0.06%
2018/01/30	0	0.00	1	69.30	69.40	-1	6,983	-0.01%
2018/01/29	0	0.00	3	68.90	69.20	-3	6,952	-0.04%
2018/01/26	2	68.50	4	67.20	67.50	-2	6,901	-0.03%
2018/01/23	2	69.50	0	0.00	69.10	2	6,810	0.03%
2018/01/22	4	69.40	1	69.90	69.90	3	6,832	0.04%
2018/01/18	0	0.00	1	68.10	68.20	-1	6,768	-0.01%
2018/01/02	0	0.00	1	66.70	67.20	-1	6,938	-0.01%