統一 (1216)-元大-北府券商分點個股進出

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
76.0
漲跌
--
漲幅
0.00%
成交量
10,984張
產業
上市食品類股
1430人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

統一 (1216)籌碼相關－元大-北府券商分點個股進出

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

元大-北府券商分點個股進出
元大-北府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
2024/05/03	2	76.25	1	76.90	76.00	1	8,524	0.01%
2024/05/02	15.1	75.99	0	0.00	76.00	15.1	8,392	0.18%
2024/04/30	2	76.85	1.2	76.57	76.50	0.8	8,273	0.01%
2024/04/29	0.5	77.20	2	77.20	77.30	-1.5	8,185	-0.02%
2024/04/26	3	76.17	0	76.30	76.50	3	8,153	0.04%
2024/04/25	31.2	76.12	0	0.00	76.10	31.2	8,136	0.38%
2024/04/24	1	77.60	5	76.80	77.00	-4	8,129	-0.05%
2024/04/23	0.1	78.40	0	0.00	78.40	0.1	8,145	0.00%
2024/04/22	1	78.20	49.3	78.21	78.90	-48.3	8,194	-0.59%
2024/04/19	1	75.40	10	76.20	76.00	-9	8,027	-0.11%
2024/04/18	0	0.00	21	76.31	76.80	-21	7,919	-0.27%
2024/04/17	1	75.20	2	75.80	75.40	-1	7,794	-0.01%
2024/04/16	13	74.84	0	0.00	74.50	13	7,721	0.17%
2024/04/12	0	0.00	6	76.48	76.80	-6	7,557	-0.08%
2024/04/11	0	0.00	1	76.50	76.40	-1	7,539	-0.01%
2024/04/09	0	76.10	0	0.00	76.50	0	7,588	0.00%
2024/04/08	0	0.00	0.9	75.65	75.40	-0.9	7,599	-0.01%
2024/04/03	1	75.30	0	0.00	75.30	1	7,607	0.01%
2024/04/02	4	75.58	0	0.00	75.50	4	7,597	0.05%
2024/03/29	0	0.00	3	76.87	77.50	-3	7,519	-0.04%
2024/03/28	0	0.00	3	75.97	76.40	-3	7,096	-0.04%
2024/03/27	2	75.25	1	75.30	76.60	1	6,992	0.01%
2024/03/26	0	0.00	2	75.40	75.50	-2	6,918	-0.03%
2024/03/25	15	75.30	0	0.00	75.60	15	6,859	0.22%
2024/03/22	2	75.50	0.3	75.10	75.40	1.7	6,981	0.02%
2024/03/21	2	76.50	3	76.77	76.60	-1	6,961	-0.01%
2024/03/20	4	76.25	0	0.00	76.50	4	6,966	0.06%
2024/03/15	0	0.00	2	77.60	77.50	-2	6,672	-0.03%
2024/03/14	0	0.00	3	77.60	77.80	-3	6,534	-0.05%
2024/03/13	0	0.00	36	77.83	78.00	-36	6,418	-0.56%
2024/03/12	0	0.00	12	76.70	76.60	-12	6,247	-0.19%
2024/03/11	0	75.80	1.3	76.38	76.60	-1.3	6,271	-0.02%
2024/03/08	1	75.50	1	75.90	75.70	0	6,321	0.00%
2024/03/07	0	0.00	26	76.69	76.80	-26	6,384	-0.41%
2024/03/06	0	0.00	1.1	76.45	76.50	-1.1	6,581	-0.02%
2024/02/29	0	75.60	2.1	75.86	76.70	-2.1	8,155	-0.03%
2024/02/27	0	0.00	2	75.50	75.30	-2	8,418	-0.02%
2024/02/26	0	0.00	1	75.30	75.50	-1	8,675	-0.01%
2024/02/22	2	76.10	9	75.81	76.50	-7	9,088	-0.08%
2024/02/21	0	0.00	10	76.44	76.80	-10	9,110	-0.11%
2024/02/20	12	74.86	20.2	75.20	76.10	-8.2	9,087	-0.09%
2024/02/19	1	73.50	2.1	74.09	74.60	-1.1	9,015	-0.01%
2024/02/15	5	73.20	2	73.15	73.50	3	9,041	0.03%
2024/02/05	0	0.00	6	73.20	73.10	-6	8,949	-0.07%
2024/02/02	1	72.70	0	0.00	73.10	1	8,919	0.01%
2024/02/01	0	0.00	23	73.10	73.50	-23	8,933	-0.26%
2024/01/31	0	0.00	10.3	72.39	72.40	-10.3	8,912	-0.12%
2024/01/29	0.1	71.70	0	0.00	71.50	0.1	8,972	0.00%
2024/01/26	1	71.50	0	0.00	71.50	1	9,043	0.01%
2024/01/25	1.1	71.59	0	0.00	71.70	1.1	9,119	0.01%
2024/01/24	5	71.30	0.1	71.40	71.30	4.9	9,171	0.05%
2024/01/23	6	71.10	1	71.50	71.50	5	9,322	0.05%
2024/01/22	21.2	70.85	0	0.00	70.60	21.2	9,409	0.23%
2024/01/19	1.1	71.12	0	0.00	71.50	1.1	9,462	0.01%
2024/01/18	0	70.80	0	0.00	71.10	0	9,563	0.00%
2024/01/17	12.1	70.56	0	0.00	70.30	12.1	9,538	0.13%
2024/01/16	18.3	70.98	0	0.00	71.20	18.3	9,473	0.19%
2024/01/15	1.1	72.31	0.2	72.50	72.20	1	9,425	0.01%
2024/01/12	5.1	72.01	0	0.00	72.60	5.1	9,509	0.05%
2024/01/11	0.5	72.44	0	0.00	72.30	0.5	9,501	0.01%
2024/01/09	0	72.90	0	0.00	72.50	0	9,689	0.00%
2024/01/08	0	72.90	0.5	72.90	73.00	-0.5	9,705	0.00%
2024/01/05	1	72.50	0	0.00	72.80	1	9,760	0.01%
2024/01/04	2.1	72.50	0	0.00	72.50	2.1	9,797	0.02%
2024/01/03	7.2	72.92	0	0.00	73.00	7.2	9,946	0.07%
2024/01/02	1.2	73.77	0	0.00	74.10	1.2	9,885	0.01%
2023/12/28	0	0.00	100.3	73.50	74.20	-100.3	10,055	-1.00%
2023/12/26	0	0.00	1	73.60	73.50	-1	9,984	-0.01%
2023/12/22	3	73.17	5	73.40	73.10	-2	10,040	-0.02%
2023/12/21	1	73.80	1	73.70	73.70	0	9,932	0.00%
2023/12/19	5	73.50	1.1	73.51	73.80	4	9,669	0.04%
2023/12/18	0	74.40	2	74.50	74.20	-2	9,653	-0.02%
2023/12/15	0	0.00	7	74.23	73.70	-7	9,564	-0.07%
2023/12/14	0	0.00	2	74.00	73.80	-2	9,411	-0.02%
2023/12/13	2	73.15	0	0.00	73.20	2	9,325	0.02%
2023/12/12	1	74.14	0	0.00	74.00	1	9,400	0.01%
2023/12/11	0	0.00	0.1	73.80	74.10	-0.1	9,405	0.00%
2023/12/08	0	0.00	1	74.30	74.10	-1	9,366	-0.01%
2023/12/07	0	0.00	1	74.10	74.10	-1	9,343	-0.01%
2023/12/06	16.1	73.45	0	0.00	73.30	16.1	9,311	0.17%
2023/12/05	0	0.00	9.5	73.81	74.00	-9.5	9,243	-0.10%
2023/12/04	0	0.00	2.1	74.74	74.40	-2.1	9,139	-0.02%
2023/12/01	0.1	74.10	34.2	74.26	74.30	-34.1	9,036	-0.38%
2023/11/30	13	72.42	13.5	72.97	73.00	-0.5	8,783	-0.01%
2023/11/29	0	72.80	4	72.88	72.20	-4	8,269	-0.05%
2023/11/28	8	72.34	15	72.93	71.80	-7	8,036	-0.09%
2023/11/27	2	72.40	1	73.50	72.00	1	7,843	0.01%
2023/11/24	1	72.60	10	73.54	72.60	-9	7,546	-0.12%
2023/11/23	1	72.50	6	73.30	72.50	-5	7,211	-0.07%
2023/11/22	0	0.00	21	72.51	71.80	-21	6,919	-0.30%
2023/11/21	0	0.00	15	71.99	71.90	-15	6,696	-0.22%
2023/11/20	0	0.00	1	71.50	71.50	-1	6,486	-0.02%
2023/11/17	0	0.00	1.1	71.37	71.00	-1.1	6,450	-0.02%
2023/11/16	1	70.80	24.7	71.20	71.10	-23.7	6,374	-0.37%
2023/11/15	0	0.00	2	70.55	70.50	-2	6,275	-0.03%
2023/11/13	1	70.40	2	70.30	69.80	-1	6,269	-0.02%
2023/11/10	2	69.75	0	69.90	69.80	2	6,288	0.03%
2023/11/09	0	0.00	1	70.60	70.40	-1	6,321	-0.02%
2023/11/08	0.5	70.00	3	70.00	70.10	-2.5	6,361	-0.04%
2023/11/07	1	69.50	0.1	69.72	69.70	0.9	6,363	0.01%
2023/11/06	0	0.00	52	70.40	70.20	-52	6,379	-0.82%
2023/11/03	0	0.00	4	69.90	70.00	-4	6,379	-0.06%
2023/11/01	0	0.00	1	68.50	68.10	-1	6,374	-0.02%
2023/10/31	1	67.60	1	67.30	67.90	0	6,561	0.00%
2023/10/30	1.1	67.31	0	0.00	67.60	1.1	6,573	0.02%
2023/10/27	0	67.40	0	0.00	67.30	0	6,593	0.00%
2023/10/25	1	67.60	0	0.00	67.60	1	6,561	0.02%
2023/10/24	0	0.00	1	67.70	68.00	-1	6,586	-0.02%
2023/10/20	12.3	67.59	0	0.00	67.60	12.3	6,580	0.19%
2023/10/19	1	68.70	0	0.00	68.60	1	6,636	0.02%
2023/10/18	0	0.00	1	69.20	68.60	-1	6,725	-0.01%
2023/10/16	0	0.00	1	68.90	69.00	-1	6,703	-0.01%
2023/10/13	3.1	68.87	0	0.00	69.00	3.1	6,788	0.05%
2023/10/12	0.1	69.50	0	0.00	69.50	0.1	6,768	0.00%
2023/10/11	1	69.40	2	69.85	70.00	-1	6,723	-0.01%
2023/10/06	1.2	68.53	4	68.60	68.70	-2.8	6,580	-0.04%
2023/10/05	3.2	68.22	1	69.00	68.60	2.2	6,615	0.03%
2023/10/04	61.3	67.98	0	0.00	67.70	61.3	6,550	0.94%
2023/10/03	0.2	69.96	0	0.00	69.80	0.2	6,387	0.00%
2023/10/02	0	70.31	0	0.00	70.30	0	6,513	0.00%
2023/09/28	0	70.20	2	70.05	70.10	-2	6,658	-0.03%
2023/09/27	0.1	70.10	0.1	70.40	70.30	0	6,657	0.00%
2023/09/26	0.1	70.06	0	0.00	70.10	0.1	6,676	0.00%
2023/09/25	7	70.20	0	0.00	70.30	7	6,686	0.10%
2023/09/22	2	69.71	0	0.00	69.80	2	6,760	0.03%
2023/09/21	5.2	69.85	0	0.00	69.80	5.2	6,798	0.08%
2023/09/20	0.1	71.10	0	0.00	70.90	0.1	6,711	0.00%
2023/09/19	2	70.70	0	0.00	70.70	2	6,706	0.03%
2023/09/15	10	70.90	10	71.00	71.10	0	6,903	0.00%
2023/09/13	2	70.55	0	0.00	70.90	2	7,199	0.03%
2023/09/12	1.1	70.31	1	70.40	70.70	0.1	7,472	0.00%
2023/09/08	0	0.00	0	70.50	70.80	0	7,508	0.00%
2023/09/07	10.2	70.01	0	0.00	70.20	10.2	7,577	0.13%
2023/09/06	5.2	70.25	0	0.00	70.30	5.2	7,575	0.07%
2023/09/04	5.1	70.47	4	70.60	70.80	1.1	7,549	0.01%
2023/09/01	1	70.70	0	0.00	70.70	1	7,595	0.01%
2023/08/31	4.2	71.63	0	0.00	70.70	4.2	7,572	0.06%
2023/08/30	0	0.00	2	72.80	72.80	-2	7,397	-0.03%
2023/08/29	0	0.00	1	72.30	72.40	-1	7,412	-0.01%
2023/08/24	2	71.90	0	0.00	71.70	2	7,702	0.03%
2023/08/22	2.2	71.80	0	0.00	71.80	2.2	7,766	0.03%
2023/08/21	0.1	72.20	2	72.40	72.20	-1.9	7,798	-0.02%
2023/08/18	1	72.40	1	72.40	72.40	0	7,861	0.00%
2023/08/17	1	71.62	10	72.60	72.80	-9	7,874	-0.11%
2023/08/16	1	72.20	9	72.20	72.50	-8	7,768	-0.10%
2023/08/15	0	72.80	0	0.00	72.30	0	7,806	0.00%
2023/08/14	1	72.00	0	0.00	72.80	1	7,868	0.01%
2023/08/11	0	0.00	2.1	72.21	72.30	-2.1	8,016	-0.03%
2023/08/10	2.1	70.45	0	0.00	70.70	2.1	8,035	0.03%
2023/08/09	3	70.97	0	0.00	71.10	3	7,998	0.04%
2023/08/08	10.1	71.20	0	0.00	71.00	10.1	7,982	0.13%
2023/08/07	2.1	71.66	1	71.50	71.70	1.1	7,900	0.01%
2023/08/04	21.5	71.56	0	0.00	71.10	21.5	7,845	0.27%
2023/08/02	2	75.85	1	76.10	76.20	1	7,623	0.01%
2023/08/01	0	0.00	2	75.50	76.50	-2	7,502	-0.03%
2023/07/31	2.1	75.45	0	0.00	75.30	2.1	7,372	0.03%
2023/07/26	0.3	76.10	2	76.40	76.30	-1.7	7,236	-0.02%
2023/07/25	3	75.67	0.1	76.05	75.60	2.9	7,257	0.04%
2023/07/24	1	75.30	5	76.34	76.30	-4	7,238	-0.06%
2023/07/21	1	75.80	0	0.00	75.60	1	7,204	0.01%
2023/07/20	6	76.17	0	0.00	76.50	6	7,163	0.08%
2023/07/19	0	0.00	1	76.50	76.40	-1	7,116	-0.01%
2023/07/18	0.1	75.75	1	76.50	76.10	-0.9	7,047	-0.01%
2023/07/14	1.1	75.70	0	0.00	75.60	1.1	7,035	0.02%
2023/07/13	3.2	75.01	3	74.97	74.70	0.2	7,027	0.00%
2023/07/12	1	74.30	0	0.00	74.80	1	7,002	0.01%
2023/07/11	0.2	74.21	0	0.00	74.80	0.2	6,950	0.00%
2023/07/10	0.2	73.80	0	0.00	73.70	0.2	6,987	0.00%
2023/07/07	2.1	73.00	14.3	72.61	73.20	-12.2	7,054	-0.17%
2023/07/06	6	73.77	0	0.00	74.00	6	7,009	0.09%
2023/07/05	5	76.08	0	0.00	75.80	5	6,853	0.07%
2023/07/04	1	76.10	1	76.90	76.90	0	6,842	0.00%
2023/07/03	0	0.00	1	76.90	76.50	-1	6,987	-0.01%
2023/06/29	1	76.30	0	0.00	76.30	1	7,006	0.01%
2023/06/27	1.1	75.93	0	0.00	76.20	1.1	7,150	0.02%
2023/06/26	2.2	76.14	0	0.00	76.20	2.2	7,249	0.03%
2023/06/21	2.2	76.87	7.5	76.87	77.40	-5.3	7,224	-0.07%
2023/06/20	0.1	78.10	2	78.60	78.20	-1.9	7,178	-0.03%
2023/06/19	1	76.50	2	78.80	78.80	-1	7,018	-0.01%
2023/06/16	1.1	77.22	10	77.52	77.20	-8.9	6,838	-0.13%
2023/06/15	0.1	76.10	0	0.00	76.30	0.1	6,572	0.00%
2023/06/14	0.1	76.00	1	76.20	76.40	-0.9	6,665	-0.01%
2023/06/13	0.1	76.00	0	76.40	76.10	0.1	6,727	0.00%
2023/06/12	0	0.00	3	76.40	76.20	-3	6,723	-0.04%
2023/06/09	0.1	75.60	1	76.00	76.00	-1	6,775	-0.01%
2023/06/08	0.1	75.40	0	0.00	75.40	0.1	6,795	0.00%
2023/06/07	0	0.00	1	75.40	75.40	-1	6,802	-0.01%
2023/06/05	3	74.93	0.4	75.20	74.70	2.6	6,698	0.04%
2023/06/02	1	75.10	0	0.00	75.10	1	6,733	0.01%
2023/06/01	0.1	74.20	2	74.45	74.50	-1.9	6,720	-0.03%
2023/05/31	0	74.20	0.1	74.60	74.30	-0.1	6,773	0.00%
2023/05/30	1	74.10	0	0.00	74.30	1	6,546	0.02%
2023/05/29	0	0.00	1.1	74.80	74.70	-1.1	6,583	-0.02%
2023/05/26	0.4	74.42	0	0.00	74.60	0.4	6,692	0.01%
2023/05/25	1.2	74.63	0.3	74.90	74.90	0.9	6,731	0.01%
2023/05/24	1	75.00	0	0.00	75.60	1	6,739	0.01%
2023/05/23	0	0.00	0	75.80	75.70	0	6,664	0.00%
2023/05/22	0	75.30	0.1	75.60	75.70	-0.1	6,642	0.00%
2023/05/19	0	0.00	8	75.40	75.40	-8	6,613	-0.12%
2023/05/18	1	75.30	3	75.67	75.30	-2	6,546	-0.03%
2023/05/17	3	75.80	7.1	75.92	76.20	-4.1	6,453	-0.06%
2023/05/16	0	0.00	4	75.00	74.90	-4	6,264	-0.06%
2023/05/15	0	0.00	0.1	74.45	74.60	-0.1	6,229	0.00%
2023/05/12	0.4	74.10	1	74.50	74.60	-0.6	6,192	-0.01%
2023/05/11	0.4	74.10	1	74.50	74.40	-0.6	6,140	-0.01%
2023/05/08	0	0.00	2	74.25	74.40	-2	6,191	-0.03%
2023/05/05	0	0.00	1	73.90	73.90	-1	6,260	-0.02%
2023/05/04	0	0.00	4	74.00	74.10	-4	6,337	-0.06%
2023/05/02	0	73.70	0	0.00	73.90	0	6,457	0.00%
2023/04/28	0	0.00	2	73.50	73.60	-2	6,700	-0.03%
2023/04/27	1	73.50	10	73.20	73.50	-9	6,720	-0.13%
2023/04/26	0	0.00	3.2	73.75	73.90	-3.2	6,727	-0.05%
2023/04/25	0	0.00	2	73.15	73.00	-2	6,640	-0.03%
2023/04/21	6	72.80	0	0.00	73.00	6	6,703	0.09%
2023/04/20	12	72.33	2	72.60	72.50	10	6,735	0.15%
2023/04/19	1	73.00	2	73.30	73.60	-1	6,788	-0.01%
2023/04/18	0	0.00	50	73.60	73.60	-50	6,782	-0.74%
2023/04/17	0	0.00	8.3	73.35	73.30	-8.3	6,807	-0.12%
2023/04/14	3	73.13	0	0.00	73.10	3	6,851	0.04%
2023/04/13	0	0.00	1.2	73.75	73.80	-1.2	6,873	-0.02%
2023/04/12	1	73.10	2	73.20	73.10	-1	6,864	-0.01%
2023/04/11	0	0.00	5	73.50	73.90	-5	6,819	-0.07%
2023/04/10	2	72.60	1.4	72.10	72.50	0.6	6,755	0.01%
2023/04/07	1	71.90	0	0.00	71.90	1	6,759	0.01%
2023/04/06	0	0.00	12.2	73.02	72.60	-12.2	6,715	-0.18%
2023/03/30	0	0.00	4.6	72.00	72.00	-4.6	6,468	-0.07%
2023/03/29	0	0.00	13	71.62	71.90	-13	6,464	-0.20%
2023/03/28	0	0.00	6.5	71.48	71.30	-6.5	6,410	-0.10%
2023/03/27	0	0.00	24	70.90	71.00	-24	6,325	-0.38%
2023/03/24	0	0.00	54.9	70.21	70.40	-54.9	6,341	-0.87%
2023/03/22	0	0.00	1.1	69.60	69.60	-1.1	6,379	-0.02%
2023/03/21	0	0.00	4.1	69.45	69.30	-4.1	6,434	-0.06%
2023/03/20	0	0.00	2.6	69.13	69.00	-2.6	6,423	-0.04%
2023/03/16	0	68.70	2	68.85	69.20	-2	6,451	-0.03%
2023/03/15	2.2	68.51	1	68.90	69.20	1.2	6,553	0.02%
2023/03/14	1	68.10	1.3	68.81	68.90	-0.3	6,660	0.00%
2023/03/13	1.4	68.46	4	68.50	68.50	-2.6	6,685	-0.04%
2023/03/10	0.3	68.38	0	0.00	68.40	0.3	6,820	0.00%
2023/03/09	0.2	68.43	0	0.00	68.80	0.2	7,028	0.00%
2023/03/08	1.6	68.22	0.1	68.80	68.90	1.6	7,474	0.02%
2023/03/07	0.2	68.80	0	0.00	68.80	0.2	7,636	0.00%
2023/03/06	1.1	68.98	13.4	68.98	69.00	-12.3	7,927	-0.16%
2023/03/03	0.1	68.50	3	68.50	68.40	-2.9	8,089	-0.04%
2023/03/02	0	0.00	3	67.90	68.00	-3	8,283	-0.04%
2023/03/01	0.1	67.40	0	0.00	67.10	0.1	8,348	0.00%
2023/02/24	0	0.00	2	67.35	67.50	-2	8,420	-0.02%
2023/02/23	0	0.00	2	67.30	67.20	-2	8,420	-0.02%
2023/02/22	0	0.00	2	66.70	66.60	-2	8,379	-0.02%
2023/02/21	0.3	66.70	1	66.70	66.80	-0.7	8,509	-0.01%
2023/02/17	2.1	66.36	0	0.00	66.40	2.1	8,839	0.02%
2023/02/16	1.1	66.52	1.4	66.63	66.30	-0.3	8,944	0.00%
2023/02/15	3	66.67	1	66.50	66.50	2	9,018	0.02%
2023/02/13	1.1	66.34	6	66.52	67.10	-4.9	9,179	-0.05%
2023/02/10	1	66.50	1	66.50	66.60	0	9,183	0.00%
2023/02/09	3	66.60	0	0.00	66.80	3	9,225	0.03%
2023/02/08	0.1	66.80	0	0.00	66.60	0.1	9,305	0.00%
2023/02/06	2	66.40	0	0.00	66.20	2	9,333	0.02%
2023/02/03	16.4	66.39	0	0.00	66.30	16.4	9,324	0.18%
2023/02/02	2	67.10	0	0.00	67.50	2	9,251	0.02%
2023/02/01	1.5	67.13	0	0.00	67.10	1.5	9,199	0.02%
2023/01/31	0	0.00	1	68.10	67.30	-1	9,230	-0.01%
2023/01/30	5	66.88	1.2	68.40	68.00	3.8	9,145	0.04%
2023/01/17	1	67.90	1	67.80	67.90	0	8,956	0.00%
2023/01/16	0	67.60	0	0.00	68.00	0	8,951	0.00%
2023/01/13	1	67.60	0	0.00	67.50	1	8,932	0.01%
2023/01/12	0	0.00	0.1	67.10	67.10	-0.1	9,087	0.00%
2023/01/11	13	67.08	2.8	67.30	66.90	10.2	9,024	0.11%
2023/01/09	0	0.00	17.7	67.65	67.60	-17.7	9,000	-0.20%
2023/01/06	1	66.70	9	67.04	66.60	-8	8,959	-0.09%
2023/01/03	6	65.90	1	66.80	66.60	5	9,170	0.05%
2022/12/30	0	0.00	30	66.77	66.60	-30	9,157	-0.33%
2022/12/29	0	0.00	1	66.40	66.30	-1	9,165	-0.01%
2022/12/27	0	0.00	1.1	66.04	66.20	-1.1	9,145	-0.01%
2022/12/26	0.1	65.90	0	0.00	65.80	0.1	9,170	0.00%
2022/12/23	1	65.90	1	65.80	65.90	0	9,370	0.00%
2022/12/22	0	0.00	3	65.73	65.90	-3	9,487	-0.03%
2022/12/21	3	65.30	0	0.00	65.40	3	9,610	0.03%
2022/12/20	0	0.00	3	65.50	65.60	-3	9,610	-0.03%
2022/12/19	3	65.40	0	0.00	65.30	3	9,631	0.03%
2022/12/16	8	65.00	4	65.30	65.30	4	9,644	0.04%
2022/12/14	0	0.00	7	65.91	66.00	-7	9,534	-0.07%
2022/12/13	1	65.10	0	0.00	65.40	1	9,545	0.01%
2022/12/12	0.5	65.70	0	0.00	65.80	0.5	9,531	0.01%
2022/12/09	0	0.00	2	65.95	66.00	-2	9,737	-0.02%
2022/12/07	0	0.00	3.1	65.14	65.20	-3.1	9,691	-0.03%
2022/12/06	0	0.00	2	64.80	64.60	-2	9,573	-0.02%
2022/12/05	0	65.10	1	65.40	65.40	-1	9,457	-0.01%
2022/12/02	7	64.91	5	65.00	65.00	2	9,365	0.02%
2022/12/01	3.1	65.74	0	0.00	65.90	3.1	9,245	0.03%
2022/11/30	1	65.40	14	65.97	66.10	-13	9,034	-0.14%
2022/11/29	2	65.40	5	65.30	65.80	-3	8,559	-0.04%
2022/11/28	3	64.23	1	65.30	65.30	2	8,381	0.02%
2022/11/25	2	64.30	0	0.00	65.70	2	8,129	0.02%
2022/11/24	3	63.70	4	64.55	65.30	-1	7,981	-0.01%
2022/11/23	6	63.60	2	63.50	64.00	4	7,761	0.05%
2022/11/22	8.3	63.55	0	0.00	63.80	8.3	7,680	0.11%
2022/11/21	3	63.87	0	0.00	64.20	3	7,519	0.04%
2022/11/18	4	63.93	0	0.00	64.10	4	7,396	0.05%
2022/11/17	47.2	64.00	2	64.00	64.10	45.2	7,339	0.62%
2022/11/16	12	64.68	0	0.00	64.50	12	7,190	0.17%
2022/11/15	0	0.00	1	66.00	66.00	-1	6,980	-0.01%
2022/11/14	1	65.80	2	65.90	66.10	-1	6,907	-0.01%
2022/11/11	0	0.00	1	65.40	65.40	-1	6,817	-0.01%
2022/11/10	1.1	64.72	0.3	65.00	64.90	0.7	6,777	0.01%
2022/11/09	4	65.00	0	0.00	65.30	4	6,774	0.06%
2022/11/08	2	65.20	0	0.00	65.50	2	6,713	0.03%
2022/11/07	0	65.40	0	0.00	65.80	0	6,703	0.00%
2022/11/04	2.5	65.26	0.5	65.50	65.50	2	6,696	0.03%
2022/11/03	3.4	65.32	2	65.20	65.60	1.4	6,682	0.02%
2022/11/02	0	66.00	1	66.40	65.90	-1	6,626	-0.01%
2022/11/01	1	65.61	0	66.00	66.10	1	6,629	0.02%
2022/10/31	0	66.10	0	0.00	65.50	0	6,624	0.00%
2022/10/28	1	65.61	1	65.90	65.80	0	6,790	0.00%
2022/10/27	0.6	65.60	1	66.20	65.80	-0.4	6,845	-0.01%
2022/10/26	0	65.40	0	0.00	65.60	0	7,032	0.00%
2022/10/25	0	65.00	0	0.00	65.50	0	7,063	0.00%
2022/10/24	1	64.60	3.4	64.97	65.10	-2.4	7,038	-0.03%
2022/10/21	1	64.10	3	64.33	64.10	-2	7,015	-0.03%
2022/10/20	6.1	64.11	1	64.30	64.70	5.1	7,014	0.07%
2022/10/19	0	0.00	0.2	65.50	65.30	-0.2	6,886	0.00%
2022/10/18	2	65.30	8	65.50	65.30	-6	6,897	-0.09%
2022/10/17	0.5	66.00	5	65.90	65.90	-4.5	6,957	-0.06%
2022/10/14	0	0.00	5.2	66.39	66.10	-5.2	7,010	-0.07%
2022/10/13	1	65.70	2	66.40	66.40	-1	7,216	-0.01%
2022/10/12	0	0.00	2	66.85	66.90	-2	7,131	-0.03%
2022/10/11	0	0.00	86	66.00	65.80	-86	7,089	-1.21%
2022/10/06	2	66.45	0	0.00	66.00	2	7,059	0.03%
2022/10/04	3	66.23	0.2	65.90	65.70	2.8	7,142	0.04%
2022/10/03	1	66.30	0	0.00	66.40	1	7,173	0.01%
2022/09/29	1.1	67.18	13	67.15	67.50	-11.9	7,268	-0.16%
2022/09/28	0	0.00	4.1	66.60	66.60	-4.1	7,342	-0.06%
2022/09/27	0.1	66.01	3	65.90	65.90	-2.9	7,358	-0.04%
2022/09/26	0.4	65.40	3	65.60	66.00	-2.6	7,449	-0.03%
2022/09/22	2	65.00	0	0.00	65.30	2	7,605	0.03%
2022/09/20	22.5	64.90	0	0.00	65.50	22.5	7,571	0.30%
2022/09/19	14.4	65.06	2	65.00	65.20	12.4	7,569	0.16%
2022/09/16	8.1	65.69	0	0.00	65.70	8.1	7,526	0.11%
2022/09/15	1	66.21	2	67.05	66.90	-1	7,453	-0.01%
2022/09/14	3.4	66.76	3	67.10	67.00	0.4	7,426	0.01%
2022/09/13	0	67.60	4	67.80	67.80	-4	7,441	-0.05%
2022/09/12	2	66.85	0	67.20	67.20	2	7,453	0.03%
2022/09/08	0	0.00	9	66.67	66.90	-9	7,593	-0.12%
2022/09/07	2	66.25	6	66.60	66.50	-4	7,609	-0.05%
2022/09/06	3	66.03	1	66.40	66.40	2	7,573	0.03%
2022/09/05	0	0.00	0.8	65.70	65.70	-0.8	7,548	-0.01%
2022/09/02	1	65.50	0	0.00	65.50	1	7,600	0.01%
2022/09/01	4	65.10	0	0.00	65.70	4	7,589	0.05%
2022/08/31	5	65.50	0	0.00	66.00	5	7,505	0.07%
2022/08/30	1	65.40	0	0.00	65.60	1	7,418	0.01%
2022/08/29	3.5	65.47	1	66.00	66.00	2.5	7,404	0.03%
2022/08/26	3	66.33	2.8	66.50	66.40	0.2	7,385	0.00%
2022/08/24	10	65.80	1	65.90	65.80	9	7,462	0.12%
2022/08/22	2.8	66.07	1.1	66.30	66.20	1.8	7,799	0.02%
2022/08/19	0.4	65.90	1	65.90	65.80	-0.7	7,841	-0.01%
2022/08/18	0	65.80	0	0.00	65.90	0	7,836	0.00%
2022/08/17	2	65.50	0	0.00	66.00	2	7,863	0.03%
2022/08/16	6	65.23	1	65.90	65.80	5	7,865	0.06%
2022/08/12	2	65.70	0	0.00	65.90	2	7,807	0.03%
2022/08/10	1.1	65.54	4	65.70	65.60	-2.9	7,804	-0.04%
2022/08/09	0	0.00	5	66.00	66.20	-5	7,807	-0.06%
2022/08/08	6	65.55	0	0.00	66.00	6	7,924	0.08%
2022/08/05	3	65.83	3	66.00	65.80	0	7,966	0.00%
2022/08/04	24.6	64.71	16	64.96	65.10	8.6	8,000	0.11%
2022/08/03	1	68.20	18	68.39	68.50	-17	7,843	-0.22%
2022/08/02	12.2	68.16	3.4	68.27	67.90	8.7	7,831	0.11%
2022/08/01	2	69.85	0	0.00	70.00	2	7,621	0.03%
2022/07/29	0	0.00	4	70.23	70.40	-4	7,651	-0.05%
2022/07/28	3	69.80	0	0.00	69.90	3	7,598	0.04%
2022/07/26	0	0.00	6	70.15	70.50	-6	7,602	-0.08%
2022/07/25	0	69.70	2	70.30	70.00	-2	7,571	-0.03%
2022/07/22	1	69.60	8	69.24	69.60	-7	7,606	-0.09%
2022/07/21	8	67.08	1	67.90	67.90	7	7,571	0.09%
2022/07/20	51.1	68.43	57	68.60	67.80	-5.9	7,569	-0.08%
2022/07/19	1.1	67.00	1	68.00	67.50	0.1	7,404	0.00%
2022/07/18	1	67.50	2.1	67.70	67.90	-1.1	7,377	-0.01%
2022/07/15	2	68.10	2	68.50	68.50	0	7,354	0.00%
2022/07/14	10	68.70	0	0.00	69.10	10	7,358	0.14%
2022/07/13	1	69.50	1	69.40	68.60	0	7,270	0.00%
2022/07/12	0	0.00	1	69.40	69.50	-1	7,169	-0.01%
2022/07/11	2	69.30	3	69.80	69.30	-1	7,242	-0.01%
2022/07/08	8	68.71	8	68.56	68.80	0	7,205	0.00%
2022/07/07	0	0.00	10	70.62	70.60	-10	7,101	-0.14%
2022/07/06	10	69.70	12	69.82	69.60	-2	6,968	-0.03%
2022/07/05	0	0.00	20	68.91	68.70	-20	6,825	-0.29%
2022/07/04	1	68.20	16.1	68.44	68.00	-15.1	6,705	-0.22%
2022/07/01	0	0.00	23	67.92	67.90	-23	6,704	-0.34%
2022/06/30	1	67.30	15.5	67.47	67.00	-14.5	6,677	-0.22%
2022/06/29	0	0.00	2.2	67.08	66.90	-2.2	6,618	-0.03%
2022/06/28	2	66.90	1	67.10	67.10	1	6,691	0.01%
2022/06/27	3	66.97	19	67.26	66.60	-16	6,752	-0.24%
2022/06/24	2	66.15	10	66.33	66.40	-8	6,689	-0.12%
2022/06/23	0	0.00	15	65.79	66.00	-15	6,689	-0.22%
2022/06/22	0	0.00	4	64.25	64.00	-4	6,626	-0.06%
2022/06/21	0	0.00	18	64.19	64.70	-18	6,643	-0.27%
2022/06/20	2	63.05	4	63.38	63.00	-2	6,608	-0.03%
2022/06/17	2	63.75	0	0.00	63.60	2	6,599	0.03%
2022/06/15	7	64.02	0	0.00	64.10	7	6,578	0.11%
2022/06/14	1	64.00	3	64.07	64.00	-2	6,681	-0.03%
2022/06/13	1	64.01	3	64.10	64.40	-2	6,876	-0.03%
2022/06/10	4	64.53	0	0.00	64.60	4	6,876	0.06%
2022/06/09	11	65.08	1	65.30	64.90	10	6,951	0.14%
2022/06/08	1	65.20	1	65.30	65.30	0	6,991	0.00%
2022/06/07	0	0.00	1	64.70	64.80	-1	7,046	-0.01%
2022/06/06	6	64.78	1	65.20	65.20	5	7,138	0.07%
2022/06/02	5	65.06	0	0.00	65.10	5	7,365	0.07%
2022/06/01	10	65.93	2	66.35	65.60	8	7,526	0.11%
2022/05/31	1	65.50	3	67.40	67.40	-2	7,517	-0.03%
2022/05/30	0	0.00	2	65.95	66.00	-2	7,278	-0.03%
2022/05/26	1	65.20	0	0.00	64.90	1	7,360	0.01%
2022/05/25	1	64.50	1	65.00	64.90	0	7,504	0.00%
2022/05/24	1	64.70	0	0.00	64.40	1	7,680	0.01%
2022/05/23	1	64.50	1	65.40	65.10	0	7,665	0.00%
2022/05/20	3	64.80	3	65.13	64.60	0	7,735	0.00%
2022/05/18	3.3	64.63	3	65.20	65.10	0.3	7,793	0.00%
2022/05/16	9	64.52	5	64.52	64.50	4	7,781	0.05%
2022/05/13	1	65.20	0	0.00	65.20	1	7,714	0.01%
2022/05/12	3	65.27	0	0.00	65.30	3	7,711	0.04%
2022/05/11	14	66.26	1.6	66.20	66.30	12.4	7,693	0.16%
2022/05/10	1.1	66.67	1	66.10	66.90	0.1	7,715	0.00%
2022/05/09	1	66.51	1	67.00	66.50	0	7,673	0.00%
2022/05/05	0	67.90	0	0.00	68.00	0	7,765	0.00%
2022/05/04	0	0.00	0.4	68.20	68.20	-0.4	7,774	-0.01%
2022/05/03	0	0.00	11	68.49	68.60	-11	7,851	-0.14%
2022/04/29	0	0.00	1	68.10	68.40	-1	7,830	-0.01%
2022/04/28	0	0.00	2.5	68.04	68.30	-2.5	7,921	-0.03%
2022/04/27	3	67.33	10	67.80	67.30	-7	7,838	-0.09%
2022/04/26	1	68.30	3.5	68.17	68.20	-2.5	7,767	-0.03%
2022/04/25	0	0.00	17.4	67.24	67.60	-17.4	7,679	-0.23%
2022/04/22	0	0.00	13	67.15	67.40	-13	7,579	-0.17%
2022/04/21	2	67.50	2	67.60	67.50	0	7,555	0.00%
2022/04/20	2	66.85	2	67.40	67.30	0	7,541	0.00%
2022/04/19	2	67.05	0	0.00	66.80	2	7,528	0.03%
2022/04/18	4.3	67.53	0	0.00	67.00	4.3	7,526	0.06%
2022/04/15	6.7	67.58	41	67.64	67.40	-34.3	7,496	-0.46%
2022/04/14	10	66.40	0	0.00	66.30	10	7,379	0.14%
2022/04/13	3	66.03	3	66.20	66.00	0	7,373	0.00%
2022/04/12	3	65.80	0	0.00	65.70	3	7,365	0.04%
2022/04/11	2	65.75	0	0.00	65.50	2	7,310	0.03%
2022/04/08	1	66.00	1	65.80	66.00	0	7,257	0.00%
2022/04/07	0	0.00	11	66.01	65.50	-11	7,232	-0.15%
2022/04/06	11	65.53	3	65.67	65.90	8	7,124	0.11%
2022/04/01	0	0.00	5	65.66	66.10	-5	6,991	-0.07%
2022/03/31	7	65.89	2	66.05	65.60	5	6,917	0.07%
2022/03/30	0	0.00	2	65.80	65.70	-2	6,778	-0.03%
2022/03/29	10	65.50	1	65.30	65.60	9	6,690	0.13%
2022/03/28	3	65.30	0	0.00	65.50	3	6,681	0.05%
2022/03/25	4.1	65.42	0	0.00	65.50	4.1	6,655	0.06%
2022/03/24	2	65.60	1	65.50	65.60	1	6,622	0.02%
2022/03/23	14	65.61	1	65.90	65.90	13	6,700	0.19%
2022/03/21	0	65.80	0.3	66.00	65.70	-0.2	6,620	0.00%
2022/03/18	8	65.46	0	0.00	65.50	8	6,581	0.12%
2022/03/17	10	65.40	1	66.00	65.50	9	6,468	0.14%
2022/03/16	23.1	64.69	1	65.29	65.30	22	6,343	0.35%
2022/03/15	1	65.30	0	0.00	65.30	1	6,154	0.02%
2022/03/14	12.1	65.61	1	66.10	65.50	11.1	6,151	0.18%
2022/03/11	11	66.27	0	0.00	66.30	11	6,138	0.18%
2022/03/10	2	65.90	2	66.00	66.00	0	6,115	0.00%
2022/03/09	26.1	65.04	0	0.00	65.10	26.1	6,099	0.43%
2022/03/08	44	65.02	1.1	64.75	65.40	43	5,980	0.72%
2022/03/07	7.3	66.19	0	0.00	66.20	7.3	5,815	0.13%
2022/03/04	8	67.14	0	0.00	67.20	8	5,955	0.13%
2022/03/02	1.1	67.51	1	67.90	68.00	0.1	5,928	0.00%
2022/03/01	4	67.18	3	67.13	67.50	1	5,857	0.02%
2022/02/25	3	67.00	0	0.00	67.10	3	5,746	0.05%
2022/02/24	6	66.97	0	0.00	66.80	6	5,636	0.11%
2022/02/23	0	0.00	1	67.90	68.00	-1	5,431	-0.02%
2022/02/22	14	67.50	10	67.60	67.60	4	5,424	0.07%
2022/02/21	0	0.00	9.1	68.48	68.50	-9.1	5,372	-0.17%
2022/02/18	8	68.03	0	0.00	67.60	8	5,480	0.15%
2022/02/16	0	0.00	3	68.37	68.40	-3	5,590	-0.05%
2022/02/15	0	0.00	0.2	68.10	67.90	-0.2	5,663	0.00%
2022/02/14	1	67.90	1.1	68.20	68.10	-0.1	5,699	0.00%
2022/02/11	2	68.00	1	68.60	68.80	1	5,671	0.02%
2022/02/10	1	68.40	0	0.00	68.80	1	5,741	0.02%
2022/02/09	0	0.00	6	68.07	68.40	-6	5,718	-0.10%
2022/02/08	0	0.00	2	67.90	67.80	-2	5,743	-0.03%
2022/02/07	12	66.59	7	67.20	67.00	5	5,693	0.09%
2022/01/26	2	67.75	4	67.70	67.60	-2	5,536	-0.04%
2022/01/25	5	67.04	1	67.60	67.60	4	5,542	0.07%
2022/01/21	9.1	67.26	0	0.00	67.80	9.1	5,560	0.16%
2022/01/20	0	68.40	1	68.80	68.30	-1	5,463	-0.02%
2022/01/19	1	68.30	0	0.00	68.30	1	5,548	0.02%
2022/01/18	0.1	68.60	3	68.80	68.30	-2.9	5,624	-0.05%
2022/01/17	0	68.65	0	0.00	68.80	0	5,618	0.00%
2022/01/14	0	69.17	0	69.30	69.30	0	5,624	0.00%
2022/01/13	0	69.50	0	0.00	69.80	0	5,674	0.00%
2022/01/12	0	0.00	2	69.10	69.30	-2	5,694	-0.04%
2022/01/10	0	68.35	11.2	68.46	68.70	-11.1	5,641	-0.20%
2022/01/07	0	68.30	0	0.00	68.00	0	5,689	0.00%
2022/01/06	2	68.20	0	0.00	68.40	2	5,679	0.04%
2022/01/05	0	68.90	3	68.80	68.90	-3	5,679	-0.05%
2022/01/03	0	68.70	1	69.10	68.40	-1	5,749	-0.02%
2021/12/30	2	68.55	0	0.00	68.60	2	5,812	0.03%
2021/12/29	0	69.06	7	69.41	69.40	-7	5,882	-0.12%
2021/12/28	0	68.50	1	68.80	68.70	-1	5,913	-0.02%
2021/12/27	0	68.50	22	68.70	68.40	-22	5,917	-0.37%
2021/12/24	1	68.40	1	68.50	68.50	0	6,049	0.00%
2021/12/23	5	68.10	5	68.00	68.30	0	6,128	0.00%
2021/12/20	0	67.90	0	0.00	67.60	0	6,251	0.00%
2021/12/17	10	67.90	1	68.30	67.90	9	6,191	0.15%
2021/12/16	1	68.10	0	68.40	68.50	1	6,105	0.02%
2021/12/15	0	68.40	0	0.00	68.40	0	6,196	0.00%
2021/12/14	0	68.20	6	68.33	68.80	-6	6,332	-0.09%
2021/12/13	0.7	68.30	0	0.00	68.40	0.7	6,442	0.01%
2021/12/10	0	0.00	6	68.87	68.90	-6	6,422	-0.09%
2021/12/09	0	68.60	0	0.00	68.90	0	6,422	0.00%
2021/12/08	0	0.00	5	68.60	68.40	-5	6,423	-0.08%
2021/12/07	1	67.10	3	67.77	68.50	-2	6,410	-0.03%
2021/12/06	11	67.40	1.1	67.60	67.30	9.9	6,543	0.15%
2021/12/03	1	67.80	0	67.70	67.50	1	6,590	0.01%
2021/12/02	0.1	67.44	2	67.75	67.70	-1.9	6,589	-0.03%
2021/12/01	0	0.00	3	67.00	67.10	-3	6,577	-0.05%
2021/11/30	15	66.82	0.9	66.00	65.40	14.1	6,526	0.22%
2021/11/29	6	67.20	1	67.50	67.30	5	6,283	0.08%
2021/11/26	1	67.50	0	0.00	67.40	1	6,269	0.02%
2021/11/25	0	0.00	3.5	68.03	68.10	-3.5	6,336	-0.06%
2021/11/24	5	67.60	1	67.90	67.50	4	6,375	0.06%
2021/11/23	6	67.00	0	0.00	67.10	6	6,426	0.09%
2021/11/22	6	67.50	1.3	68.10	67.50	4.7	6,473	0.07%
2021/11/19	2	68.50	0	0.00	68.20	2	6,509	0.03%
2021/11/18	3	68.50	12.4	68.36	68.50	-9.4	6,472	-0.14%
2021/11/17	3	67.90	0	0.00	68.40	3	6,462	0.05%
2021/11/16	15	68.49	8	68.50	68.60	7	6,434	0.11%
2021/11/15	11	67.85	3	67.93	68.00	8	6,471	0.12%
2021/11/12	10	67.50	1	67.50	67.30	9	6,413	0.14%
2021/11/11	1	67.00	0	0.00	67.20	1	6,430	0.02%
2021/11/10	0	0.00	1	67.40	67.30	-1	6,517	-0.02%
2021/11/09	2	67.00	0	0.00	67.30	2	6,775	0.03%
2021/11/08	2	67.30	1	67.40	67.40	1	6,728	0.01%
2021/11/05	1	66.70	0	0.00	67.10	1	6,722	0.01%
2021/11/04	1.5	67.12	0	0.00	66.80	1.5	6,704	0.02%
2021/11/03	7	67.77	2	67.45	67.50	5	6,746	0.07%
2021/11/02	1	67.30	1	67.40	67.40	0	6,752	0.00%
2021/11/01	2.4	66.92	11.8	66.83	66.90	-9.3	6,740	-0.14%
2021/10/29	8.3	66.76	0	0.00	66.60	8.3	6,809	0.12%
2021/10/28	2	67.10	0	0.00	67.20	2	6,737	0.03%
2021/10/27	4	66.92	0	0.00	67.20	4	6,869	0.06%
2021/10/26	0.1	67.47	0	0.00	67.30	0.1	6,783	0.00%
2021/10/22	0.1	67.40	0	67.30	67.30	0.1	6,808	0.00%
2021/10/21	11.5	67.38	0	0.00	67.00	11.5	6,790	0.17%
2021/10/20	1	67.50	1	68.10	67.40	0	6,731	0.00%
2021/10/19	1	67.80	0	0.00	67.80	1	6,672	0.01%
2021/10/14	0	0.00	3	68.03	67.70	-3	6,653	-0.05%
2021/10/13	1	67.20	1	67.90	67.20	0	6,675	0.00%
2021/10/12	2	67.00	7	67.20	67.20	-5	6,669	-0.07%
2021/10/08	2	67.90	0	0.00	68.00	2	6,604	0.03%
2021/10/07	1	68.10	3	68.37	68.00	-2	6,620	-0.03%
2021/10/06	0	0.00	1	66.80	67.30	-1	6,617	-0.02%
2021/10/05	19	66.88	4	66.90	66.70	15	6,569	0.23%
2021/10/04	1	67.30	0	0.00	67.50	1	6,567	0.02%
2021/10/01	15.1	67.16	0	0.00	67.10	15.1	6,592	0.23%
2021/09/30	1	68.10	5	68.60	68.30	-4	6,467	-0.06%
2021/09/29	3	68.07	1	68.60	68.60	2	6,413	0.03%
2021/09/28	1	68.80	0	0.00	68.70	1	6,357	0.02%
2021/09/27	5	69.30	5.2	69.66	69.50	-0.2	6,328	0.00%
2021/09/23	1.1	69.09	5	68.70	68.80	-3.9	6,300	-0.06%
2021/09/22	14.1	68.20	0	0.00	68.50	14.1	6,259	0.22%
2021/09/17	0	0.00	4	70.00	69.60	-4	6,118	-0.07%
2021/09/16	2	68.90	2	69.30	69.10	0	5,969	0.00%
2021/09/14	0	0.00	5	69.56	69.40	-5	5,820	-0.09%
2021/09/13	1	68.50	8	68.88	69.10	-7	5,822	-0.12%
2021/09/10	3	68.13	7	68.01	68.40	-4	5,833	-0.07%
2021/09/09	19.5	67.44	0	0.00	67.20	19.5	5,955	0.33%
2021/09/08	10	70.58	0	0.00	70.90	10	5,791	0.17%
2021/09/07	5.1	70.76	5	70.90	70.70	0	5,741	0.00%
2021/09/06	0	0.00	10.3	71.92	71.50	-10.3	5,690	-0.18%
2021/09/03	3	71.53	0	0.00	72.00	3	5,707	0.05%
2021/09/02	2	71.95	5	72.56	71.60	-3	5,683	-0.05%
2021/09/01	0	0.00	2	71.55	71.40	-2	5,635	-0.04%
2021/08/31	0	0.00	1	72.30	72.30	-1	5,594	-0.02%
2021/08/30	1	70.60	4	71.15	71.60	-3	5,508	-0.05%
2021/08/27	0	0.00	11	70.81	70.50	-11	5,475	-0.20%
2021/08/26	5	69.88	0	0.00	69.80	5	5,375	0.09%
2021/08/25	7	70.10	1	71.00	70.60	6	5,329	0.11%
2021/08/24	7	70.40	1	70.50	70.50	6	5,270	0.11%
2021/08/23	10	69.85	3	70.03	69.50	7	5,336	0.13%
2021/08/20	4	69.03	1	69.90	68.90	3	5,385	0.06%
2021/08/19	5.1	68.93	1	69.01	69.10	4.1	5,538	0.07%
2021/08/18	1	69.61	0	0.00	70.10	1	5,432	0.02%
2021/08/17	2	70.00	2	70.70	70.00	0	5,412	0.00%
2021/08/16	10	69.60	1.2	70.50	70.10	8.8	5,358	0.16%
2021/08/13	50.1	70.50	0	0.00	69.80	50.1	5,275	0.95%
2021/08/12	2.1	72.81	0	0.00	73.00	2.1	5,057	0.04%
2021/08/11	4	73.90	1	74.00	74.40	3	5,016	0.06%
2021/08/09	0	74.20	0	74.50	74.60	0	5,313	0.00%
2021/08/05	0.1	75.00	1	75.10	75.30	-1	5,483	-0.02%
2021/08/04	0.1	75.50	14	75.58	75.50	-14	5,708	-0.24%
2021/08/03	0.1	74.60	0	74.40	75.00	0	5,663	0.00%
2021/08/02	0	0.00	18.4	74.24	74.70	-18.4	5,658	-0.32%
2021/07/29	0.1	73.10	0	0.00	73.50	0.1	5,585	0.00%
2021/07/28	2	72.60	0	0.00	72.60	2	5,605	0.04%
2021/07/27	7.1	72.94	1	73.20	73.30	6.1	5,713	0.11%
2021/07/26	0	72.80	0	0.00	72.50	0	5,773	0.00%
2021/07/23	1	73.30	3	73.30	73.20	-2	5,893	-0.03%
2021/07/22	0	0.00	5	73.30	73.50	-5	5,980	-0.08%
2021/07/21	0	72.60	0	72.50	72.70	0	5,997	0.00%
2021/07/20	1.1	72.51	4	72.65	72.50	-2.9	6,104	-0.05%
2021/07/19	1	72.50	0	0.00	73.20	1	6,196	0.02%
2021/07/16	1	73.00	2	73.10	73.10	-1	6,362	-0.02%
2021/07/15	0	0.00	11	73.00	73.40	-11	6,425	-0.17%
2021/07/14	5.3	73.01	0	0.00	73.20	5.3	6,565	0.08%
2021/07/13	0	0.00	2	73.70	73.90	-2	6,631	-0.03%
2021/07/12	2	73.10	0	73.10	72.90	2	6,622	0.03%
2021/07/09	2	73.10	1	73.00	73.80	1	6,620	0.02%
2021/07/08	1	73.50	0	0.00	74.10	1	6,617	0.02%
2021/07/07	0	73.50	0	0.00	73.90	0	6,712	0.00%
2021/07/06	0	73.50	2	73.75	73.80	-2	6,756	-0.03%
2021/07/05	1	73.69	3	73.70	73.90	-2	6,823	-0.03%
2021/07/02	3	72.77	5	72.80	73.40	-2	6,825	-0.03%
2021/07/01	2	72.90	0.8	72.80	72.70	1.2	6,866	0.02%
2021/06/30	0	73.20	1	73.60	73.20	-1	6,920	-0.01%
2021/06/29	0	0.00	1	73.40	73.50	-1	6,939	-0.01%
2021/06/28	0	0.00	2	73.50	73.80	-2	7,101	-0.03%
2021/06/25	0	73.20	1	73.50	73.50	-1	7,286	-0.01%
2021/06/24	0	0.00	2	73.50	73.40	-2	7,376	-0.03%
2021/06/22	5	72.92	2	72.75	72.50	3	7,681	0.04%
2021/06/21	0.1	72.75	1	72.30	72.60	-0.9	7,693	-0.01%
2021/06/18	0	72.90	0	0.00	73.70	0	7,677	0.00%
2021/06/17	5	72.62	0	0.00	73.20	5	7,526	0.07%
2021/06/16	0	74.00	3.2	73.63	74.10	-3.2	7,783	-0.04%
2021/06/15	0	0.00	1.4	73.33	73.60	-1.4	7,846	-0.02%
2021/06/10	3	73.03	5	73.30	73.10	-2	7,950	-0.03%
2021/06/09	1	73.30	3	73.10	73.30	-2	7,987	-0.03%
2021/06/08	0	0.00	6	73.30	73.40	-6	8,022	-0.07%
2021/06/07	3	73.33	0	0.00	73.00	3	8,137	0.04%
2021/06/04	0	0.00	3	73.30	73.60	-3	8,194	-0.04%
2021/06/03	3	74.43	1	74.40	74.10	2	8,359	0.02%
2021/06/02	0	0.00	5.1	74.26	74.50	-5.1	8,406	-0.06%
2021/06/01	0	0.00	1.4	73.71	74.10	-1.4	8,448	-0.02%
2021/05/31	0	0.00	1	73.20	73.60	-1	8,562	-0.01%
2021/05/27	4	72.08	0	0.00	72.00	4	8,652	0.05%
2021/05/26	1	72.51	1	72.60	72.80	0	8,680	0.00%
2021/05/25	2	73.20	0	0.00	73.20	2	8,690	0.02%
2021/05/24	7.1	73.90	1	73.50	73.60	6.1	8,718	0.07%
2021/05/21	2.1	74.69	15.3	74.88	75.00	-13.1	8,761	-0.15%
2021/05/20	3	74.30	18.5	74.19	74.50	-15.5	8,719	-0.18%
2021/05/19	2	73.20	1	73.70	73.40	1	8,727	0.01%
2021/05/18	7	73.43	2	73.85	74.00	5	8,830	0.06%
2021/05/17	22.5	74.26	20	75.40	72.60	2.5	8,957	0.03%
2021/05/14	3	72.27	70	74.04	74.20	-67	8,809	-0.76%
2021/05/13	12.1	73.22	13	72.96	72.70	-0.9	8,802	-0.01%
2021/05/12	1	73.80	14.4	73.46	72.60	-13.4	8,677	-0.15%
2021/05/11	0	0.00	8.8	74.75	74.70	-8.8	8,607	-0.10%
2021/05/10	0	0.00	7.3	75.07	75.20	-7.3	8,721	-0.08%
2021/05/07	2	74.65	0	0.00	74.60	2	8,962	0.02%
2021/05/06	0	0.00	2	74.30	74.70	-2	9,174	-0.02%
2021/05/05	5	73.14	4	73.73	73.00	1	9,193	0.01%
2021/05/04	8	74.73	7.4	74.29	74.10	0.6	9,218	0.01%
2021/05/03	0	0.00	10	75.40	74.50	-10	9,135	-0.11%
2021/04/29	0	0.00	2	75.85	75.10	-2	9,349	-0.02%
2021/04/28	11	75.48	5	75.32	75.80	6	9,344	0.06%
2021/04/27	3	74.97	0.5	74.80	75.20	2.5	9,587	0.03%
2021/04/26	0.4	75.10	2	75.20	75.50	-1.6	9,615	-0.02%
2021/04/23	5	75.18	0	0.00	75.60	5	9,625	0.05%
2021/04/22	7	75.46	14.8	75.95	76.00	-7.8	9,633	-0.08%
2021/04/21	2	74.70	1	75.30	74.70	1	9,589	0.01%
2021/04/20	2.5	75.50	10.2	75.50	75.80	-7.7	9,632	-0.08%
2021/04/19	1	74.60	15	74.43	74.70	-14	9,548	-0.15%
2021/04/16	6.7	72.99	1.4	72.93	73.20	5.3	9,565	0.06%
2021/04/15	0	0.00	24	72.96	73.10	-24	9,749	-0.25%
2021/04/14	3	72.53	9	72.77	73.00	-6	9,781	-0.06%
2021/04/13	13	73.14	8	73.24	72.70	5	9,902	0.05%
2021/04/12	1	72.50	3	72.50	72.50	-2	9,875	-0.02%
2021/04/09	0	0.00	5	72.80	72.80	-5	9,934	-0.05%
2021/04/08	0	0.00	4	72.95	73.00	-4	9,926	-0.04%
2021/04/07	0	0.00	3	72.97	73.00	-3	9,992	-0.03%
2021/04/06	3	72.93	0	0.00	72.90	3	9,962	0.03%
2021/04/01	1	72.60	0	0.00	72.50	1	9,933	0.01%
2021/03/31	0	72.70	6	72.78	73.00	-6	9,912	-0.06%
2021/03/30	0	0.00	8	72.14	73.00	-8	9,750	-0.08%
2021/03/29	6.1	71.50	6	71.23	71.70	0.1	9,605	0.00%
2021/03/26	6	71.52	54	71.36	71.20	-48	9,563	-0.50%
2021/03/25	0	69.60	36	69.48	69.70	-36	9,432	-0.38%
2021/03/24	0.1	68.80	0	0.00	68.50	0.1	9,498	0.00%
2021/03/23	0	0.00	1	68.90	68.90	-1	9,632	-0.01%
2021/03/22	2	68.90	0	0.00	69.00	2	9,765	0.02%
2021/03/19	8	68.69	0	0.00	68.50	8	9,888	0.08%
2021/03/18	0	0.00	16	69.98	70.10	-16	9,676	-0.17%
2021/03/17	3	69.27	0.3	69.60	69.40	2.7	9,681	0.03%
2021/03/16	1	69.40	1	69.40	69.30	0	9,662	0.00%
2021/03/12	0	0.00	4	69.95	70.00	-4	9,657	-0.04%
2021/03/11	2	69.75	1	70.50	69.80	1	9,712	0.01%
2021/03/10	2	70.45	1	70.20	70.20	1	9,684	0.01%
2021/03/09	2	69.95	6	69.57	70.10	-4	9,700	-0.04%
2021/03/08	0	0.00	2.2	68.80	68.80	-2.2	9,663	-0.02%
2021/03/04	1.2	68.97	1	68.00	68.50	0.2	10,094	0.00%
2021/03/03	2	69.05	7	68.89	69.10	-5	10,103	-0.05%
2021/03/02	1	68.20	0.2	68.20	68.00	0.9	10,028	0.01%
2021/02/26	11	68.16	0	0.00	67.20	11	9,946	0.11%
2021/02/25	1	69.80	2	69.70	69.90	-1	9,688	-0.01%
2021/02/24	0	0.00	6	69.68	69.10	-6	9,663	-0.06%
2021/02/23	4	69.35	7.7	69.28	69.00	-3.7	9,618	-0.04%
2021/02/22	2	68.50	1	68.70	68.50	1	9,592	0.01%
2021/02/17	3	68.57	0	0.00	68.80	3	9,677	0.03%
2021/02/05	6	68.63	15	68.68	68.70	-9	9,668	-0.09%
2021/02/04	0	68.20	5	68.44	68.50	-5	9,882	-0.05%
2021/02/03	1	68.10	2	67.95	68.10	-1	9,913	-0.01%
2021/02/02	2	67.95	4	67.68	67.60	-2	10,012	-0.02%
2021/02/01	13	68.80	13	68.67	68.00	0	9,911	0.00%
2021/01/29	0	0.00	10	68.50	68.00	-10	9,761	-0.10%
2021/01/28	0	0.00	21.7	67.58	67.90	-21.7	9,527	-0.23%
2021/01/27	0	0.00	20.4	67.29	67.20	-20.4	9,321	-0.22%
2021/01/26	0	0.00	5	66.80	67.00	-5	9,260	-0.05%
2021/01/25	0.4	66.51	1	66.50	66.70	-0.6	9,205	-0.01%
2021/01/22	2.2	66.70	20	67.23	66.70	-17.9	9,262	-0.19%
2021/01/21	0	0.00	22.2	66.12	66.10	-22.2	9,059	-0.25%
2021/01/20	37.6	65.29	1	64.80	64.30	36.6	9,015	0.41%
2021/01/19	4	66.90	0	0.00	67.10	4	8,802	0.05%
2021/01/18	2	66.15	7	66.80	67.40	-5	8,739	-0.06%
2021/01/15	17	66.11	1	66.30	66.00	16	8,642	0.19%
2021/01/14	3	66.50	1.3	67.10	66.80	1.7	8,593	0.02%
2021/01/13	2	66.60	17	66.78	67.00	-15	8,465	-0.18%
2021/01/12	0.3	66.80	2	66.70	67.00	-1.7	8,358	-0.02%
2021/01/11	1	67.21	3	67.30	67.30	-2	8,318	-0.02%
2021/01/08	4	66.65	3	67.47	67.70	1	8,270	0.01%
2021/01/07	0.6	66.41	12	66.41	66.60	-11.5	8,136	-0.14%
2021/01/06	11	66.35	3	66.30	66.10	8	8,144	0.10%
2021/01/05	3.2	67.00	5	66.90	67.00	-1.9	7,996	-0.02%
2021/01/04	1	67.60	1	67.70	67.60	0	7,998	0.00%
2020/12/31	5	67.64	0.3	67.70	67.50	4.7	7,997	0.06%
2020/12/30	0	0.00	9	67.67	67.80	-9	8,079	-0.11%
2020/12/29	0.6	66.72	4	66.90	66.90	-3.4	8,043	-0.04%
2020/12/28	13	66.50	5	66.40	66.90	8	8,122	0.10%
2020/12/25	1.1	66.59	1	66.50	66.30	0.1	8,198	0.00%
2020/12/23	7	65.77	8	65.93	65.90	-1	8,271	-0.01%
2020/12/22	1.3	66.04	1	66.50	66.10	0.3	8,363	0.00%
2020/12/21	0.2	66.60	5	66.46	66.80	-4.9	8,541	-0.06%
2020/12/18	2	66.75	0	0.00	66.50	2	8,509	0.02%
2020/12/17	15	66.64	20.4	66.62	67.00	-5.4	8,454	-0.06%
2020/12/16	6	65.12	16.5	65.42	65.70	-10.5	8,406	-0.13%
2020/12/15	3.1	64.84	0	0.00	65.00	3.1	8,485	0.04%
2020/12/14	3	65.00	0	0.00	65.00	3	8,596	0.03%
2020/12/11	1	65.10	0	0.00	65.10	1	8,557	0.01%
2020/12/10	4.2	65.58	0	0.00	65.50	4.2	8,523	0.05%
2020/12/09	1	65.40	12	65.50	65.40	-11	8,525	-0.13%
2020/12/08	9	65.43	1	65.50	65.40	8	8,504	0.09%
2020/12/07	10	65.37	39	65.34	65.60	-29	8,467	-0.34%
2020/12/04	5.2	66.24	1	66.30	66.30	4.2	8,452	0.05%
2020/12/03	7	65.46	3	65.60	65.70	4	8,493	0.05%
2020/12/02	5.1	65.64	1	65.60	65.30	4.1	8,483	0.05%
2020/12/01	3.8	65.83	0	0.00	66.10	3.8	8,681	0.04%
2020/11/30	10.4	65.91	0	0.00	65.00	10.4	8,899	0.12%
2020/11/27	12	66.35	0	0.00	66.30	12	8,648	0.14%
2020/11/26	3	66.80	2	66.90	67.00	1	8,681	0.01%
2020/11/25	3	67.47	0	0.00	67.00	3	8,828	0.03%
2020/11/24	1.1	68.00	10	67.85	67.60	-8.9	8,856	-0.10%
2020/11/23	0.2	68.41	1	68.40	68.50	-0.8	8,835	-0.01%
2020/11/20	2	68.00	8	68.20	68.10	-6	8,860	-0.07%
2020/11/19	5.6	68.03	4	68.43	68.40	1.6	8,891	0.02%
2020/11/18	0	68.30	9	68.37	68.30	-9	8,864	-0.10%
2020/11/17	1	68.00	0	0.00	67.90	1	8,807	0.01%
2020/11/16	7	68.01	0	0.00	68.00	7	8,851	0.08%
2020/11/13	2	67.60	25.1	67.94	68.40	-23.1	8,821	-0.26%
2020/11/12	0	66.70	41	67.04	67.50	-41	8,679	-0.47%
2020/11/11	1	64.60	7	64.73	65.10	-6	8,388	-0.07%
2020/11/10	6	64.20	7	63.97	64.30	-1	8,345	-0.01%
2020/11/09	0	0.00	8.2	63.14	63.30	-8.2	8,273	-0.10%
2020/11/06	3	62.60	0	0.00	62.80	3	8,318	0.04%
2020/11/05	3	62.53	4	62.60	62.60	-1	8,382	-0.01%
2020/11/04	0.1	62.30	0	0.00	62.50	0.1	8,427	0.00%
2020/11/03	0	61.70	12	62.00	62.30	-12	8,500	-0.14%
2020/11/02	5	61.10	0	0.00	61.20	5	8,583	0.06%
2020/10/30	3	60.70	3	61.00	61.30	0	8,674	0.00%
2020/10/28	4.1	61.80	1	61.70	61.70	3.1	8,650	0.04%
2020/10/27	15	61.97	2	61.90	61.90	13	8,658	0.15%
2020/10/23	4	62.73	0	0.00	62.60	4	8,677	0.05%
2020/10/21	3	62.00	0	0.00	62.00	3	8,739	0.03%
2020/10/20	2	62.45	0	0.00	62.50	2	8,822	0.02%
2020/10/19	1	62.90	8	62.80	62.30	-7	8,888	-0.08%
2020/10/16	3	62.33	0	0.00	62.10	3	8,902	0.03%
2020/10/15	1	62.60	0	0.00	62.50	1	8,856	0.01%
2020/10/13	4	62.88	0	0.00	62.80	4	8,708	0.05%
2020/10/12	6	63.17	3	63.20	63.10	3	8,710	0.03%
2020/10/08	5	62.58	3	63.00	63.10	2	8,693	0.02%
2020/10/07	3.2	62.68	0	0.00	62.40	3.2	8,669	0.04%
2020/10/06	2	63.15	0	0.00	63.40	2	8,614	0.02%
2020/10/05	1	62.60	0	0.00	62.60	1	8,635	0.01%
2020/09/30	0.2	62.80	0.1	62.80	62.50	0.1	8,625	0.00%
2020/09/29	0.1	62.80	0	0.00	62.50	0.1	8,604	0.00%
2020/09/28	3.2	62.84	3	62.80	62.80	0.2	8,738	0.00%
2020/09/25	4	61.90	0	0.00	61.80	4	8,774	0.05%
2020/09/24	15	62.29	7	62.10	61.70	8	8,735	0.09%
2020/09/22	1	63.60	0	0.00	64.00	1	8,627	0.01%
2020/09/21	5	64.24	0	0.00	64.00	5	8,659	0.06%
2020/09/18	4	64.85	0	0.00	64.50	4	8,646	0.05%
2020/09/17	19	64.69	0	0.00	64.50	19	8,541	0.22%
2020/09/16	2	66.20	1	66.10	66.40	1	8,373	0.01%
2020/09/15	5	66.00	2	66.20	66.00	3	8,437	0.04%
2020/09/14	0.1	67.00	13	66.34	66.80	-12.9	8,646	-0.15%
2020/09/11	2	66.00	4	65.93	66.00	-2	8,676	-0.02%
2020/09/10	1	65.10	0	0.00	66.00	1	8,722	0.01%
2020/09/09	8	65.03	1	65.20	65.30	7	8,841	0.08%
2020/09/08	0	0.00	1	65.30	66.00	-1	8,912	-0.01%
2020/09/07	12	64.78	0	0.00	64.90	12	8,905	0.13%
2020/09/04	11	63.80	2	63.95	63.60	9	8,897	0.10%
2020/09/03	16	64.44	2.1	65.00	64.60	13.9	8,645	0.16%
2020/09/02	28	65.39	4	65.53	65.20	24	8,410	0.29%
2020/09/01	28	66.16	0.1	66.70	66.20	27.9	8,313	0.34%
2020/08/31	12	66.78	2	67.10	66.60	10	8,204	0.12%
2020/08/28	4.1	67.20	2	67.05	67.00	2.1	8,120	0.03%
2020/08/27	3	67.17	0	0.00	67.40	3	8,129	0.04%
2020/08/26	5	66.90	0	0.00	67.30	5	8,161	0.06%
2020/08/25	6	67.20	0	0.00	67.40	6	8,156	0.07%
2020/08/24	17	67.04	0	0.00	67.00	17	8,284	0.21%
2020/08/21	24	67.33	0	0.00	67.10	24	8,330	0.29%
2020/08/20	5	67.28	5	67.80	67.10	0	8,304	0.00%
2020/08/19	13	68.55	6	68.53	68.40	7	8,224	0.09%
2020/08/18	7	68.77	0	0.00	68.70	7	8,176	0.09%
2020/08/17	7	68.94	1	69.00	69.20	6	8,262	0.07%
2020/08/14	10	68.40	1	68.00	68.30	9	8,311	0.11%
2020/08/13	1.4	68.30	5	68.40	68.30	-3.6	8,309	-0.04%
2020/08/12	4	67.90	0	0.00	67.80	4	8,354	0.05%
2020/08/11	2	69.00	0	0.00	68.60	2	8,279	0.02%
2020/08/10	3	68.83	3.1	68.88	69.00	-0.1	8,300	0.00%
2020/08/07	8.2	69.12	3	69.03	69.10	5.2	8,292	0.06%
2020/08/06	9	69.24	2	69.40	69.50	7	8,242	0.08%
2020/08/05	9	70.44	1.1	70.42	70.70	7.9	8,238	0.10%
2020/08/04	8	70.20	3	70.40	70.20	5	8,150	0.06%
2020/08/03	54	70.31	0	0.00	70.00	54	8,148	0.66%
2020/07/31	6	71.28	6	71.37	71.50	0	8,083	0.00%
2020/07/29	2	70.75	0	0.00	70.70	2	8,133	0.02%
2020/07/28	21	70.74	6	70.82	70.60	15	8,146	0.18%
2020/07/27	1	71.70	5	71.60	71.30	-4	8,170	-0.05%
2020/07/24	10	71.38	0	0.00	71.30	10	8,262	0.12%
2020/07/23	4	71.98	0	0.00	72.00	4	8,232	0.05%
2020/07/22	6	72.30	0	0.00	72.10	6	8,244	0.07%
2020/07/21	3	72.87	0	0.00	72.10	3	8,389	0.04%
2020/07/17	1	72.80	0	0.00	72.50	1	8,556	0.01%
2020/07/16	11	73.20	6	73.03	73.00	5	8,731	0.06%
2020/07/15	0	73.00	1	73.20	73.00	-1	8,820	-0.01%
2020/07/14	8	72.93	1	73.10	72.90	7	8,915	0.08%
2020/07/13	0	73.50	2	73.85	73.60	-2	8,942	-0.02%
2020/07/10	6	73.40	4	73.43	73.60	2	9,032	0.02%
2020/07/09	1	73.50	3	73.77	73.50	-2	9,072	-0.02%
2020/07/08	0	0.00	13	73.12	73.30	-13	9,006	-0.14%
2020/07/07	1	73.10	3	73.37	73.20	-2	8,939	-0.02%
2020/07/06	0	0.00	16	73.46	73.80	-16	8,833	-0.18%
2020/07/03	2	73.10	6	73.05	73.20	-4	8,856	-0.05%
2020/07/02	1	71.80	2	71.95	72.40	-1	8,947	-0.01%
2020/07/01	9	71.29	0	0.00	71.20	9	9,089	0.10%
2020/06/30	3	71.47	0	0.00	71.30	3	9,120	0.03%
2020/06/24	2	71.65	1	71.50	71.40	1	9,191	0.01%
2020/06/23	0	72.10	0	0.00	72.10	0	9,234	0.00%
2020/06/22	14	70.99	0	0.00	71.00	14	9,315	0.15%
2020/06/19	11.4	71.85	0	0.00	71.20	11.4	9,341	0.12%
2020/06/17	0	0.00	3	72.87	72.50	-3	9,341	-0.03%
2020/06/16	1	71.20	1	73.20	73.30	0	9,625	0.00%
2020/06/15	6	71.40	0	0.00	70.60	6	9,749	0.06%
2020/06/12	1	72.30	0	0.00	72.00	1	9,839	0.01%
2020/06/11	2	72.90	0	0.00	73.00	2	10,050	0.02%
2020/06/10	3	73.70	0	0.00	73.70	3	10,183	0.03%
2020/06/09	2	73.70	0.1	73.70	73.90	1.9	10,540	0.02%
2020/06/08	16	73.60	0	0.00	73.50	16	10,729	0.15%
2020/06/05	1	74.10	1	73.90	73.90	0	10,796	0.00%
2020/06/04	1	74.00	1	74.60	74.60	0	10,928	0.00%
2020/06/03	0	0.00	6	74.08	74.30	-6	11,035	-0.05%
2020/06/02	0	0.00	2.2	73.41	73.50	-2.2	11,028	-0.02%
2020/06/01	0	0.00	11	73.71	73.40	-11	11,082	-0.10%
2020/05/29	0	0.00	1	72.80	72.80	-1	11,097	-0.01%
2020/05/28	1	71.50	0	0.00	71.50	1	11,018	0.01%
2020/05/27	1	72.30	0	0.00	72.40	1	11,182	0.01%
2020/05/26	0	0.00	2	73.00	72.30	-2	11,279	-0.02%
2020/05/25	0	0.00	1	70.90	71.80	-1	11,292	-0.01%
2020/05/22	2.4	72.93	0	0.00	71.90	2.4	11,320	0.02%
2020/05/21	0	0.00	10	72.27	72.30	-10	11,274	-0.09%
2020/05/20	0	0.00	14	71.16	71.30	-14	11,200	-0.12%
2020/05/19	0	0.00	6	70.65	70.20	-6	11,208	-0.05%
2020/05/18	2	69.20	0	0.00	69.80	2	11,149	0.02%
2020/05/15	23	69.38	0	0.00	69.10	23	11,149	0.21%
2020/05/14	1	70.00	0	0.00	70.00	1	11,042	0.01%
2020/05/13	0	0.00	5	70.40	70.40	-5	10,999	-0.05%
2020/05/12	24	69.51	0	0.00	69.40	24	11,011	0.22%
2020/05/11	2	71.20	12.6	71.67	71.00	-10.6	10,965	-0.10%
2020/05/08	1	70.60	8	70.85	70.90	-7	10,991	-0.06%
2020/05/07	1	70.30	7	70.37	70.10	-6	10,980	-0.05%
2020/05/06	3	70.00	3	70.20	69.70	0	10,975	0.00%
2020/05/05	21	70.06	2.4	69.73	70.00	18.6	10,893	0.17%
2020/05/04	3	68.37	0	0.00	68.30	3	10,897	0.03%
2020/04/30	6	69.45	6	69.77	69.50	0	10,870	0.00%
2020/04/29	7.3	69.35	14	69.65	69.00	-6.7	10,833	-0.06%
2020/04/28	7	68.01	9	68.13	68.30	-2	10,846	-0.02%
2020/04/27	2	67.80	5	67.90	67.70	-3	11,077	-0.03%
2020/04/24	9	66.90	0	0.00	66.60	9	11,017	0.08%
2020/04/23	0	68.30	0	0.00	67.90	0	10,900	0.00%
2020/04/22	2	66.80	1	67.00	67.10	1	10,927	0.01%
2020/04/21	18	66.67	3	67.00	66.00	15	10,883	0.14%
2020/04/20	4	67.73	2	68.00	67.80	2	10,768	0.02%
2020/04/17	3	68.47	6	68.70	67.80	-3	10,666	-0.03%
2020/04/16	6	67.70	0	0.00	67.50	6	10,510	0.06%
2020/04/15	18	68.09	0	0.00	68.00	18	10,437	0.17%
2020/04/14	4	68.30	1	69.00	68.10	3	10,296	0.03%
2020/04/13	0	0.00	2	68.40	68.10	-2	10,232	-0.02%
2020/04/10	2	69.20	0	0.00	69.00	2	10,256	0.02%
2020/04/09	2	69.65	2.1	70.14	69.60	-0.1	10,264	0.00%
2020/04/08	3	70.47	15	70.72	70.20	-12	10,237	-0.12%
2020/04/07	4	69.50	1	69.30	69.00	3	10,132	0.03%
2020/04/06	2	67.80	21	68.10	69.00	-19	10,009	-0.19%
2020/04/01	3	65.57	2	66.25	65.10	1	9,790	0.01%
2020/03/31	1.2	64.88	4	65.48	65.60	-2.8	9,659	-0.03%
2020/03/30	4	64.00	2	63.70	63.80	2	9,466	0.02%
2020/03/27	2	66.20	2	65.35	64.10	0	9,339	0.00%
2020/03/26	6	66.53	11	67.48	65.80	-5	9,225	-0.05%
2020/03/25	8	67.18	0	0.00	66.60	8	9,192	0.09%
2020/03/24	0	0.00	8	65.94	66.60	-8	9,131	-0.09%
2020/03/23	9	63.78	10	64.41	62.60	-1	9,052	-0.01%
2020/03/20	19.6	64.39	4	66.13	65.00	15.6	9,022	0.17%
2020/03/19	8.1	62.04	4	62.90	62.90	4.1	8,745	0.05%
2020/03/18	11	63.11	4	63.30	61.90	7	8,607	0.08%
2020/03/17	2	63.15	4	65.00	64.90	-2	8,457	-0.02%
2020/03/16	7	67.46	1	66.90	66.30	6	8,189	0.07%
2020/03/13	9	65.44	14	65.21	68.20	-5	8,082	-0.06%
2020/03/12	11	70.40	6	71.08	70.30	5	7,658	0.07%
2020/03/11	2	72.60	3	72.73	72.90	-1	7,406	-0.01%
2020/03/10	0	72.50	1	72.10	72.40	-1	7,382	-0.01%
2020/03/09	2	71.40	5	72.36	71.80	-3	7,269	-0.04%
2020/03/06	6	73.18	0	0.00	72.70	6	7,055	0.09%
2020/03/05	2	73.70	3	73.50	73.60	-1	7,025	-0.01%
2020/03/04	1	73.50	2	72.90	73.50	-1	7,001	-0.01%
2020/03/03	1	71.70	0	0.00	72.00	1	6,944	0.01%
2020/03/02	27.9	71.52	0	0.00	71.20	27.9	6,900	0.40%
2020/02/27	1	72.90	0	0.00	73.20	1	7,065	0.01%
2020/02/26	5	73.00	0	73.40	73.00	5	7,023	0.07%
2020/02/25	1.1	73.54	1	73.40	73.50	0.1	7,025	0.00%
2020/02/24	3	73.23	5	73.42	73.50	-2	7,162	-0.03%
2020/02/21	1	74.30	0	0.00	74.00	1	7,140	0.01%
2020/02/20	13	74.48	0	0.00	74.00	13	7,170	0.18%
2020/02/19	0	75.00	16	75.20	75.00	-16	7,160	-0.22%
2020/02/18	0	75.00	1	75.00	75.10	-1	7,213	-0.01%
2020/02/17	1	74.90	3	74.87	75.00	-2	7,237	-0.03%
2020/02/14	4	74.28	0	0.00	74.20	4	7,307	0.05%
2020/02/13	0	74.50	1	74.40	74.50	-1	7,333	-0.01%
2020/02/12	1	74.60	4	74.70	74.40	-3	7,366	-0.04%
2020/02/11	0	0.00	60	75.00	74.60	-60	7,444	-0.81%
2020/02/10	0	75.00	14	74.69	75.00	-14	7,457	-0.19%
2020/02/07	2	73.10	0	0.00	73.60	2	7,505	0.03%
2020/02/05	1.1	73.52	0	0.00	73.70	1.1	7,550	0.01%
2020/02/04	4.1	73.30	1	73.40	73.50	3.1	7,596	0.04%
2020/02/03	1	73.10	3	72.77	73.00	-2	7,597	-0.03%
2020/01/31	3	72.83	0	0.00	72.60	3	7,616	0.04%
2020/01/30	1	73.10	6	73.13	72.00	-5	7,571	-0.07%
2020/01/20	10	75.60	1	75.60	75.40	9	7,347	0.12%
2020/01/17	0	0.00	3	75.60	75.70	-3	7,375	-0.04%
2020/01/16	0	0.00	23	75.19	75.50	-23	7,399	-0.31%
2020/01/15	6	74.50	1	74.40	74.60	5	7,392	0.07%
2020/01/14	0	74.40	0.2	74.40	74.40	-0.1	7,453	0.00%
2020/01/13	0	74.60	2	74.55	74.60	-2	7,483	-0.03%
2020/01/10	0	74.00	1	73.80	74.00	-1	7,867	-0.01%
2020/01/08	3	72.67	0	0.00	72.60	3	8,032	0.04%
2020/01/07	3	73.53	0	0.00	73.40	3	8,088	0.04%
2020/01/06	3	73.80	0	0.00	73.90	3	8,249	0.04%
2020/01/03	0	0.00	5	74.54	74.80	-5	8,285	-0.06%
2020/01/02	2	73.80	1	74.50	74.20	1	8,329	0.01%
2019/12/30	60	74.50	2	74.50	74.60	58	8,326	0.70%
2019/12/27	2	74.50	0	0.00	74.60	2	8,353	0.02%
2019/12/26	0	0.00	14	74.53	74.60	-14	8,444	-0.17%
2019/12/25	0	0.00	3	74.80	74.80	-3	8,715	-0.03%
2019/12/24	3.5	74.57	5	74.74	74.60	-1.5	8,789	-0.02%
2019/12/23	1	74.30	4	74.38	74.90	-3	8,860	-0.03%
2019/12/20	3	73.67	17	73.90	74.10	-14	8,863	-0.16%
2019/12/19	1	73.50	2	73.60	73.50	-1	8,807	-0.01%
2019/12/18	0	0.00	3	73.20	73.50	-3	8,762	-0.03%
2019/12/17	3	72.63	1	72.80	72.60	2	8,799	0.02%
2019/12/13	1	73.00	6	73.00	72.50	-5	8,711	-0.06%
2019/12/12	2	72.90	7	72.56	72.50	-5	8,662	-0.06%
2019/12/10	6	71.90	2	72.00	71.80	4	8,616	0.05%
2019/12/09	4	72.80	0	0.00	72.40	4	8,580	0.05%
2019/12/05	27	71.89	0	0.00	71.80	27	8,620	0.31%
2019/12/04	9	72.26	0	0.00	72.20	9	8,544	0.11%
2019/12/03	5	72.56	0	0.00	72.50	5	8,613	0.06%
2019/12/02	3	72.47	0	0.00	72.60	3	8,670	0.03%
2019/11/29	1	72.80	0	0.00	72.50	1	8,655	0.01%
2019/11/27	4	72.83	1	73.00	72.80	3	8,644	0.03%
2019/11/26	6	72.53	0	0.00	72.40	6	8,640	0.07%
2019/11/25	0	0.00	1	74.20	74.00	-1	8,255	-0.01%
2019/11/21	14	72.89	1	73.00	73.00	13	8,317	0.16%
2019/11/20	0	0.00	6	74.32	74.30	-6	8,168	-0.07%
2019/11/18	0.1	73.90	0	0.00	73.90	0.1	8,262	0.00%
2019/11/15	2	72.65	4	73.05	73.00	-2	8,224	-0.02%
2019/11/14	5.1	72.70	0	0.00	72.60	5.1	8,181	0.06%
2019/11/13	2	72.95	0	0.00	73.00	2	8,217	0.02%
2019/11/12	0	0.00	3	73.80	73.40	-3	8,216	-0.04%
2019/11/11	5	73.08	0	0.00	73.20	5	8,253	0.06%
2019/11/08	61	73.21	0	0.00	73.00	61	8,244	0.74%
2019/11/07	4	74.35	0	0.00	74.40	4	8,159	0.05%
2019/11/06	6	74.97	2	75.40	74.70	4	8,159	0.05%
2019/11/05	5	75.40	3	75.57	76.00	2	8,150	0.02%
2019/11/04	0	0.00	15	75.96	76.40	-15	8,183	-0.18%
2019/11/01	5	74.20	0	0.00	74.20	5	8,175	0.06%
2019/10/31	0	0.00	1	76.20	75.20	-1	8,157	-0.01%
2019/10/30	3	75.77	4	75.95	75.70	-1	8,257	-0.01%
2019/10/29	0	0.00	8	75.58	75.80	-8	8,253	-0.10%
2019/10/28	0	0.00	7	74.73	75.20	-7	8,192	-0.09%
2019/10/24	0	0.00	2	74.10	74.20	-2	8,193	-0.02%
2019/10/23	14	73.50	0	0.00	72.80	14	8,271	0.17%
2019/10/22	1	74.30	0	0.00	74.20	1	8,253	0.01%
2019/10/21	2	73.50	14	73.44	73.60	-12	8,189	-0.15%
2019/10/18	13	71.86	0	0.00	73.00	13	8,094	0.16%
2019/10/17	11	72.05	4	72.10	72.30	7	7,727	0.09%
2019/10/16	4	72.03	0.5	72.60	72.40	3.5	7,690	0.05%
2019/10/15	1	72.30	0	0.00	72.40	1	7,574	0.01%
2019/10/14	4	71.75	0.7	72.00	71.60	3.3	7,506	0.04%
2019/10/09	7.2	72.49	0	0.00	72.00	7.2	7,314	0.10%
2019/10/08	1	72.80	0	0.00	73.00	1	7,234	0.01%
2019/10/07	2	73.15	5	72.70	73.50	-3	7,227	-0.04%
2019/10/04	1	73.30	0	0.00	73.60	1	7,272	0.01%
2019/10/02	5	73.20	0	0.00	73.40	5	7,269	0.07%
2019/10/01	14	74.01	3	73.60	73.20	11	7,159	0.15%
2019/09/27	1	75.10	0	0.00	74.80	1	6,916	0.01%
2019/09/26	3	76.00	1	76.00	75.80	2	6,891	0.03%
2019/09/25	1.2	76.22	5	76.20	76.10	-3.8	6,853	-0.06%
2019/09/24	1	76.30	2	76.50	76.50	-1	6,839	-0.01%
2019/09/19	2	77.00	0	0.00	76.60	2	6,945	0.03%
2019/09/16	0	0.00	3	77.77	78.00	-3	7,000	-0.04%
2019/09/12	0	0.00	1	77.40	77.50	-1	7,031	-0.01%
2019/09/09	0	0.00	3	77.57	77.80	-3	7,091	-0.04%
2019/09/06	4	77.53	1	77.50	77.10	3	7,103	0.04%
2019/09/05	0	0.00	8	77.99	77.50	-8	7,089	-0.11%
2019/09/03	2	76.05	1	76.70	75.80	1	7,048	0.01%
2019/09/02	0	0.00	5	76.44	76.70	-5	7,076	-0.07%
2019/08/30	6	76.35	3	76.17	76.60	3	7,138	0.04%
2019/08/29	8	75.28	0	0.00	76.20	8	7,080	0.11%
2019/08/27	2	75.05	0	0.00	75.00	2	7,062	0.03%
2019/08/26	0	76.00	0	0.00	75.80	0	7,054	0.00%
2019/08/23	1	75.50	2	76.25	76.50	-1	7,091	-0.01%
2019/08/22	54	75.83	0	0.00	75.90	54	7,082	0.76%
2019/08/21	2	76.95	0	0.00	77.00	2	7,213	0.03%
2019/08/20	1	77.10	0	0.00	77.80	1	7,230	0.01%
2019/08/19	0	0.00	1	77.80	77.00	-1	7,259	-0.01%
2019/08/16	1	76.30	0	0.00	77.50	1	7,320	0.01%
2019/08/15	2	76.55	0	0.00	76.50	2	7,303	0.03%
2019/08/14	1	77.80	0	0.00	77.70	1	7,442	0.01%
2019/08/13	1	78.00	0	0.00	78.00	1	7,508	0.01%
2019/08/12	2	79.25	3	78.90	78.30	-1	7,620	-0.01%
2019/08/08	2	77.30	1	78.30	78.20	1	7,654	0.01%
2019/08/07	1	76.60	0	0.00	76.70	1	7,683	0.01%
2019/08/06	16	75.54	0	0.00	76.60	16	7,752	0.21%
2019/08/05	8	76.11	2	76.13	77.00	6	7,792	0.08%
2019/08/02	3	76.73	8	75.80	76.80	-5	7,936	-0.06%
2019/08/01	42	77.60	0	0.00	77.10	42	8,122	0.52%
2019/07/31	4	80.68	0.6	80.50	80.80	3.4	8,315	0.04%
2019/07/30	4	80.68	0	0.00	80.00	4	8,310	0.05%
2019/07/29	5	80.40	0	0.00	80.30	5	8,328	0.06%
2019/07/26	6	82.10	0	0.00	81.30	6	8,270	0.07%
2019/07/24	0	0.00	4	81.20	81.30	-4	8,222	-0.05%
2019/07/19	0	0.00	2	82.05	81.80	-2	8,237	-0.02%
2019/07/18	1	81.50	1	81.90	81.20	0	8,245	0.00%
2019/07/16	2	81.80	0	0.00	82.20	2	8,223	0.02%
2019/07/15	0	0.00	0.2	82.20	82.40	-0.2	8,197	0.00%
2019/07/11	0	0.00	2	82.70	83.00	-2	8,537	-0.02%
2019/07/10	1	81.80	1	81.90	82.00	0	8,533	0.00%
2019/07/09	0	0.00	8	82.43	82.90	-8	8,517	-0.09%
2019/07/05	0	0.00	2.5	81.54	82.00	-2.5	8,540	-0.03%
2019/07/04	1	80.80	0	0.00	81.50	1	8,635	0.01%
2019/07/03	0	0.00	1	81.60	81.60	-1	8,679	-0.01%
2019/07/02	0	0.00	2.6	81.33	81.30	-2.6	8,781	-0.03%
2019/07/01	10	81.38	0	0.00	81.50	10	8,809	0.11%
2019/06/28	0	0.00	1	82.70	82.70	-1	8,822	-0.01%
2019/06/27	1	82.50	15.5	82.99	82.00	-14.5	8,822	-0.16%
2019/06/26	1	81.50	0	0.00	81.40	1	8,706	0.01%
2019/06/21	5	81.80	0	0.00	82.30	5	8,729	0.06%
2019/06/20	0	0.00	16	81.92	81.80	-16	8,572	-0.19%
2019/06/19	0.4	80.80	4	80.50	81.20	-3.6	8,482	-0.04%
2019/06/18	0	80.30	3.1	80.30	80.40	-3.1	8,388	-0.04%
2019/06/17	2	80.00	2	80.30	79.90	0	8,359	0.00%
2019/06/13	0	0.00	2	81.20	81.80	-2	8,282	-0.02%
2019/06/11	3	80.63	0.1	80.50	80.60	2.9	8,470	0.03%
2019/06/10	0	0.00	7	81.84	82.00	-7	8,400	-0.08%
2019/06/06	0	0.00	1	81.10	81.20	-1	8,367	-0.01%
2019/06/05	2	81.00	4	81.05	81.50	-2	8,369	-0.02%
2019/06/04	8	80.65	0	0.00	80.90	8	8,419	0.10%
2019/05/31	2	80.30	4	80.55	81.30	-2	8,393	-0.02%
2019/05/29	4	80.90	10	81.14	81.00	-6	8,305	-0.07%
2019/05/27	0	0.00	11	80.67	80.90	-11	8,072	-0.14%
2019/05/24	5	79.36	22	80.42	80.00	-17	8,036	-0.21%
2019/05/23	0	0.00	6.2	80.04	80.00	-6.2	8,022	-0.08%
2019/05/22	4	80.10	2	80.25	79.50	2	7,974	0.03%
2019/05/21	2	81.05	11	81.08	81.40	-9	7,969	-0.11%
2019/05/20	0	0.00	5	79.84	80.00	-5	7,759	-0.06%
2019/05/17	2	78.80	13	78.45	78.80	-11	7,623	-0.14%
2019/05/16	3	76.93	1	77.20	76.80	2	7,462	0.03%
2019/05/15	1	78.00	0	0.00	77.70	1	7,400	0.01%
2019/05/14	0	0.00	27	78.16	78.20	-27	7,355	-0.37%
2019/05/13	2	77.45	10	78.03	77.70	-8	7,265	-0.11%
2019/05/10	1	76.90	14.4	77.36	77.30	-13.4	7,304	-0.18%
2019/05/09	5	75.48	14	76.35	76.50	-9	7,209	-0.12%
2019/05/08	8	76.20	29.2	76.23	76.40	-21.2	6,998	-0.30%
2019/05/07	0	0.00	2	73.70	74.00	-2	6,674	-0.03%
2019/05/06	6	72.50	4	73.10	73.10	2	6,655	0.03%
2019/05/03	0	0.00	1	73.50	73.80	-1	6,670	-0.01%
2019/05/02	1	73.10	29	73.50	73.70	-28	6,644	-0.42%
2019/04/30	5	72.40	4	72.95	73.40	1	6,583	0.02%
2019/04/29	4	72.73	22	72.57	72.80	-18	6,531	-0.28%
2019/04/25	3	71.50	0	0.00	71.40	3	6,641	0.05%
2019/04/24	0	0.00	6	72.12	72.00	-6	6,597	-0.09%
2019/04/23	0	0.00	2	71.85	72.00	-2	6,639	-0.03%
2019/04/22	1	71.70	1	71.80	71.70	0	6,641	0.00%
2019/04/19	1	71.50	3	71.60	71.60	-2	6,728	-0.03%
2019/04/18	36	71.45	7	71.10	71.10	29	6,837	0.42%
2019/04/17	8	73.01	0	0.00	72.80	8	6,668	0.12%
2019/04/15	1	73.20	20.5	73.23	73.60	-19.5	6,720	-0.29%
2019/04/12	1	72.80	1	73.30	73.50	0	6,737	0.00%
2019/04/11	19	73.04	0	0.00	72.40	19	6,777	0.28%
2019/04/10	6.6	73.41	37.9	73.79	73.50	-31.3	6,728	-0.47%
2019/04/09	6.3	73.77	43	73.90	73.90	-36.7	6,685	-0.55%
2019/04/08	7	73.67	3	73.90	74.10	4	6,719	0.06%
2019/04/03	2	74.95	1	75.20	75.00	1	6,565	0.02%
2019/04/02	5	74.90	1	75.10	75.10	4	6,488	0.06%
2019/04/01	0	0.00	3.4	74.96	75.00	-3.4	6,440	-0.05%
2019/03/29	1	74.00	8	74.80	74.80	-7	6,332	-0.11%
2019/03/28	2	73.75	205	73.46	74.60	-203	6,282	-3.23%	大賣/鉅額交易
2019/03/27	10.8	74.88	0	0.00	74.70	10.8	6,217	0.17%
2019/03/26	1	74.80	8	74.35	74.80	-7	6,255	-0.11%
2019/03/25	0	0.00	0.1	74.20	74.20	-0.1	6,353	0.00%
2019/03/22	0	0.00	1	73.50	73.90	-1	6,373	-0.02%
2019/03/21	0	0.00	2	73.40	73.50	-2	6,447	-0.03%
2019/03/20	6	73.60	0	0.00	73.60	6	6,480	0.09%
2019/03/19	0	0.00	3	73.30	73.50	-3	6,575	-0.05%
2019/03/18	145	73.30	0	0.00	73.60	145	6,670	2.17%	大買/鉅額交易
2019/03/15	2	73.65	29.2	73.13	73.30	-27.2	6,747	-0.40%
2019/03/14	1	72.30	10.5	72.30	72.30	-9.5	6,589	-0.14%
2019/03/13	5	72.20	0.2	72.10	71.90	4.8	6,936	0.07%
2019/03/12	0	0.00	4	73.08	72.50	-4	7,151	-0.06%
2019/03/11	0	0.00	6	72.87	72.50	-6	7,397	-0.08%
2019/03/08	17	71.90	0.2	72.50	71.70	16.8	7,493	0.22%
2019/03/07	1	73.20	1	73.40	73.10	0	7,617	0.00%
2019/03/06	0	0.00	1	73.00	73.30	-1	7,698	-0.01%
2019/03/04	16	72.77	0.1	73.60	72.50	15.9	7,915	0.20%
2019/02/27	0	0.00	8	74.83	75.00	-8	7,808	-0.10%
2019/02/25	4	74.15	0	0.00	74.40	4	7,709	0.05%
2019/02/22	0	0.00	2	74.50	75.00	-2	7,695	-0.03%
2019/02/21	0	0.00	1	73.90	74.20	-1	7,677	-0.01%
2019/02/20	1	73.40	0	0.00	73.40	1	7,705	0.01%
2019/02/19	0	0.00	1	73.70	73.60	-1	7,691	-0.01%
2019/02/18	0	0.00	19	73.60	73.40	-19	7,738	-0.25%
2019/02/14	0	0.00	5	73.32	73.00	-5	7,876	-0.06%
2019/02/13	9	72.82	3	72.80	72.70	6	7,936	0.08%
2019/02/12	0	0.00	3	73.97	73.90	-3	8,061	-0.04%
2019/02/11	0	0.00	7	73.39	72.50	-7	8,080	-0.09%
2019/01/30	1	72.50	0	0.00	71.90	1	7,923	0.01%
2019/01/29	5	72.20	0	0.00	72.50	5	7,840	0.06%
2019/01/25	0	0.00	9	73.29	73.30	-9	7,823	-0.12%
2019/01/23	0	0.00	5	72.90	72.50	-5	7,897	-0.06%
2019/01/22	0	0.00	4	72.60	72.90	-4	8,022	-0.05%
2019/01/21	7	72.30	0	0.00	72.80	7	8,055	0.09%
2019/01/18	10	72.30	0	0.00	72.10	10	8,113	0.12%
2019/01/17	9	72.52	17	72.92	72.90	-8	8,238	-0.10%
2019/01/16	0	0.00	11	72.13	73.00	-11	8,213	-0.13%
2019/01/15	0	0.00	38	72.09	72.10	-38	8,216	-0.46%
2019/01/11	62	70.84	1	71.10	71.10	61	8,558	0.71%
2019/01/10	9	70.28	0	0.00	70.50	9	8,521	0.11%
2019/01/09	0	0.00	9	71.79	72.10	-9	8,488	-0.11%
2019/01/08	1	70.40	0	0.00	70.20	1	8,453	0.01%
2019/01/07	0	0.00	16	70.26	70.40	-16	8,506	-0.19%
2019/01/04	1	67.50	2	67.60	67.90	-1	8,526	-0.01%
2019/01/03	5.5	67.83	0	0.00	67.50	5.5	8,857	0.06%
2019/01/02	5	68.38	0	0.00	68.30	5	8,859	0.06%
2018/12/28	2	69.00	0	0.00	69.80	2	8,840	0.02%
2018/12/27	2	68.80	2	70.10	69.20	0	8,878	0.00%
2018/12/26	0	0.00	1	68.80	68.60	-1	8,919	-0.01%
2018/12/25	1	68.00	0	0.00	68.00	1	8,937	0.01%
2018/12/24	2	69.00	0	0.00	69.00	2	8,989	0.02%
2018/12/21	0	0.00	1	70.20	69.40	-1	9,085	-0.01%
2018/12/20	0	0.00	13	70.38	69.70	-13	9,066	-0.14%
2018/12/19	31	70.10	1	70.40	70.10	30	9,109	0.33%
2018/12/18	0	0.00	172	69.80	69.80	-172	9,119	-1.89%	大賣/鉅額交易
2018/12/17	2	69.60	2	69.30	69.80	0	9,153	0.00%
2018/12/14	2	68.80	0	0.00	68.90	2	9,168	0.02%
2018/12/13	1	70.20	0	0.00	70.30	1	9,198	0.01%
2018/12/12	1.2	69.67	6	69.95	69.40	-4.8	9,328	-0.05%
2018/12/11	10	69.30	5	69.40	68.90	5	9,238	0.05%
2018/12/10	16	68.13	1	68.10	68.20	15	9,215	0.16%
2018/12/07	3	68.40	4	68.48	68.90	-1	9,182	-0.01%
2018/12/06	11	67.95	8	68.01	67.40	3	9,138	0.03%
2018/12/05	46	70.36	0	0.00	69.30	46	8,783	0.52%
2018/12/04	38	71.17	0	0.00	70.70	38	8,601	0.44%
2018/12/03	3	73.07	4	73.18	73.30	-1	8,376	-0.01%
2018/11/30	2	72.50	0	0.00	72.20	2	8,302	0.02%
2018/11/29	1	72.20	5	72.62	72.20	-4	8,140	-0.05%
2018/11/28	5	72.50	4	72.65	72.80	1	8,033	0.01%
2018/11/27	18	72.83	1	72.30	72.60	17	7,925	0.21%
2018/11/26	1	75.00	0	0.00	74.10	1	7,855	0.01%
2018/11/23	2	73.25	0	0.00	73.80	2	7,877	0.03%
2018/11/22	1	74.30	0.6	73.90	73.90	0.4	8,018	0.00%
2018/11/21	0	0.00	1	74.70	74.60	-1	8,092	-0.01%
2018/11/20	5	75.10	0	0.00	75.10	5	8,168	0.06%
2018/11/19	0	0.00	3	76.07	76.20	-3	8,248	-0.04%
2018/11/16	0	0.00	1	74.90	74.80	-1	8,286	-0.01%
2018/11/14	0	0.00	2	74.20	74.30	-2	8,292	-0.02%
2018/11/13	1	73.70	4.2	74.50	75.00	-3.2	8,383	-0.04%
2018/11/12	5	71.90	6	72.27	72.40	-1	8,445	-0.01%
2018/11/09	21	72.33	0	0.00	72.10	21	8,458	0.25%
2018/11/07	0	0.00	3	75.80	76.00	-3	8,567	-0.04%
2018/11/06	3	75.20	1	75.10	75.90	2	8,652	0.02%
2018/11/02	1	74.80	0	0.00	75.60	1	8,925	0.01%
2018/10/31	5	74.90	0	0.00	74.90	5	9,012	0.06%
2018/10/30	4	74.95	0	0.00	74.80	4	8,941	0.04%
2018/10/26	3	74.87	6	75.12	75.80	-3	9,243	-0.03%
2018/10/25	1.6	74.76	24.5	74.72	75.00	-23	9,663	-0.24%
2018/10/23	3	72.53	0	0.00	72.80	3	9,786	0.03%
2018/10/22	1	74.00	0	0.00	74.10	1	9,858	0.01%
2018/10/19	0	0.00	23	73.75	74.90	-23	9,941	-0.23%
2018/10/18	0	0.00	4	73.60	72.70	-4	9,671	-0.04%
2018/10/17	1	73.50	30	74.10	73.50	-29	9,791	-0.30%
2018/10/16	2	73.10	3	73.60	73.30	-1	9,897	-0.01%
2018/10/15	12	70.85	1	72.00	72.80	11	10,024	0.11%
2018/10/12	24	71.75	0.1	73.10	72.90	23.9	10,143	0.24%
2018/10/11	30	70.47	0	0.00	70.20	30	10,213	0.29%
2018/10/09	1	75.50	3	75.40	75.30	-2	10,031	-0.02%
2018/10/08	3	75.40	1	75.30	75.50	2	9,986	0.02%
2018/10/05	10	75.54	4	75.70	75.30	6	10,038	0.06%
2018/10/04	14	76.29	3	75.80	75.40	11	10,035	0.11%
2018/10/03	5	78.08	0	0.00	78.30	5	9,971	0.05%
2018/10/02	7	77.59	0	0.00	77.50	7	10,059	0.07%
2018/10/01	0	0.00	7	79.10	78.90	-7	10,077	-0.07%
2018/09/28	1	79.50	2	79.70	79.70	-1	10,191	-0.01%
2018/09/27	0	0.00	6	79.45	79.30	-6	10,190	-0.06%
2018/09/26	0.1	79.40	2	79.00	79.80	-1.9	10,150	-0.02%
2018/09/25	0	0.00	6	79.32	79.10	-6	10,151	-0.06%
2018/09/21	0	0.00	3	78.50	78.10	-3	10,161	-0.03%
2018/09/20	3	77.80	4	77.90	77.70	-1	10,224	-0.01%
2018/09/18	2	76.55	15	78.05	78.40	-13	10,325	-0.13%
2018/09/17	0	0.00	4.9	75.54	75.60	-4.9	10,196	-0.05%
2018/09/14	2	75.50	1	75.60	75.40	1	10,237	0.01%
2018/09/13	1	75.10	0	0.00	75.00	1	10,272	0.01%
2018/09/12	0.1	76.40	0	0.00	76.40	0.1	10,348	0.00%
2018/09/11	1.1	76.04	0	0.00	76.80	1.1	10,489	0.01%
2018/09/10	3	75.67	0	0.00	75.70	3	10,657	0.03%
2018/09/06	6	75.32	4	74.80	75.50	2	10,853	0.02%
2018/09/05	2	75.40	0	0.00	75.00	2	10,851	0.02%
2018/09/04	1	76.20	0	0.00	76.60	1	10,941	0.01%
2018/09/03	2	76.50	0	0.00	76.20	2	11,004	0.02%
2018/08/31	0	0.00	0	77.30	77.60	0	11,058	0.00%
2018/08/30	2	77.40	4	76.80	77.20	-2	11,104	-0.02%
2018/08/29	5.2	77.81	16.2	77.96	77.50	-11.1	11,127	-0.10%
2018/08/28	1.1	78.50	12	78.10	78.80	-10.9	11,063	-0.10%
2018/08/27	0	0.00	19	77.69	77.90	-19	11,070	-0.17%
2018/08/24	2	77.65	2	77.45	77.70	0	11,041	0.00%
2018/08/23	1	77.30	47	77.22	78.00	-46	11,455	-0.40%
2018/08/22	2	76.45	0	0.00	76.30	2	11,471	0.02%
2018/08/21	0.2	76.20	0	0.00	76.20	0.2	11,432	0.00%
2018/08/20	6	76.47	0	0.00	75.40	6	11,430	0.05%
2018/08/17	4	76.05	2	76.55	77.00	2	11,345	0.02%
2018/08/16	1	74.80	0.7	75.00	75.10	0.3	11,234	0.00%
2018/08/15	1	75.00	1	75.20	74.80	0	11,184	0.00%
2018/08/14	5	74.96	13	75.22	75.00	-8	11,099	-0.07%
2018/08/13	9	72.90	10	73.00	72.20	-1	10,848	-0.01%
2018/08/10	11	72.51	7	71.79	72.70	4	10,821	0.04%
2018/08/09	100	70.80	12	71.02	71.00	88	10,823	0.81%
2018/08/08	7	72.89	1	73.30	72.20	6	10,669	0.06%
2018/08/07	1	73.50	2	73.70	73.40	-1	10,574	-0.01%
2018/08/06	4	74.13	1	74.50	74.20	3	10,651	0.03%
2018/08/03	23	74.63	0	0.00	74.60	23	10,654	0.22%
2018/08/02	7	73.91	4	74.33	73.90	3	10,622	0.03%
2018/08/01	28	78.73	27.4	78.80	78.80	0.6	10,327	0.01%
2018/07/31	21	80.30	17.1	80.31	80.80	3.9	9,869	0.04%
2018/07/30	2	81.20	5	81.10	80.70	-3	9,626	-0.03%
2018/07/27	3	80.43	0	0.00	80.70	3	9,671	0.03%
2018/07/26	10	80.76	6	80.83	80.70	4	9,687	0.04%
2018/07/25	5.8	79.75	0	0.00	79.80	5.8	9,643	0.06%
2018/07/24	9	80.34	1.5	80.33	80.60	7.5	9,599	0.08%
2018/07/23	3	80.10	0	0.00	80.10	3	9,604	0.03%
2018/07/20	7	81.71	3	81.10	80.80	4	9,485	0.04%
2018/07/19	6	82.30	2	82.40	82.10	4	9,348	0.04%
2018/07/18	1	83.50	10.1	82.52	82.40	-9.1	9,169	-0.10%
2018/07/17	1	79.80	3	79.73	79.40	-2	9,023	-0.02%
2018/07/16	3	79.50	0	0.00	79.00	3	8,879	0.03%
2018/07/13	44	79.31	0	0.00	79.30	44	9,008	0.49%
2018/07/11	0	0.00	3	80.17	80.10	-3	8,966	-0.03%
2018/07/10	0	0.00	4	79.30	79.70	-4	8,954	-0.04%
2018/07/09	4	78.55	7	78.96	78.80	-3	8,941	-0.03%
2018/07/06	3	78.00	3	77.70	78.00	0	8,920	0.00%
2018/07/05	2	77.00	0	0.00	77.00	2	8,843	0.02%
2018/07/04	6	77.10	14	77.21	77.10	-8	8,909	-0.09%
2018/07/03	0	0.00	8	77.10	76.60	-8	9,030	-0.09%
2018/06/29	4	77.00	4	76.78	77.40	0	8,951	0.00%
2018/06/28	8	75.71	1	76.00	75.00	7	8,740	0.08%
2018/06/27	1	76.40	6.9	77.51	77.50	-5.9	8,633	-0.07%
2018/06/26	0	0.00	11	77.18	76.80	-11	8,778	-0.13%
2018/06/25	0	0.00	1	76.70	76.70	-1	8,757	-0.01%
2018/06/22	7	75.94	0	0.00	76.70	7	8,737	0.08%
2018/06/21	4	76.75	30	77.22	77.00	-26	8,671	-0.30%
2018/06/20	5	75.30	15	75.73	75.90	-10	8,608	-0.12%
2018/06/19	2	73.30	5	74.90	74.30	-3	8,494	-0.04%
2018/06/15	0	0.00	0.1	73.80	74.20	-0.1	8,339	0.00%
2018/06/14	3	73.00	0	0.00	72.50	3	8,197	0.04%
2018/06/13	2	73.70	0.2	73.80	73.70	1.8	8,096	0.02%
2018/06/12	1	73.40	0	0.00	74.50	1	8,297	0.01%
2018/06/11	5	74.20	2	74.40	74.00	3	8,149	0.04%
2018/06/08	3.8	74.95	0	0.00	75.00	3.8	8,118	0.05%
2018/06/07	3	75.60	9	75.50	75.50	-6	8,083	-0.07%
2018/06/06	2	75.80	2	75.75	75.90	0	8,015	0.00%
2018/06/05	0	0.00	19	74.90	75.00	-19	7,905	-0.24%
2018/06/04	0	0.00	39	75.06	75.10	-39	7,823	-0.50%
2018/06/01	0	0.00	4	74.00	74.00	-4	7,771	-0.05%
2018/05/31	3	72.20	0	0.00	73.10	3	7,715	0.04%
2018/05/30	10	72.31	0	0.00	71.90	10	7,255	0.14%
2018/05/29	1.1	73.66	20.6	73.63	73.50	-19.5	7,169	-0.27%
2018/05/28	5	72.44	7	73.20	73.30	-2	7,275	-0.03%
2018/05/25	1	72.20	0	0.00	72.40	1	7,326	0.01%
2018/05/23	0	0.00	15	72.37	72.00	-15	7,462	-0.20%
2018/05/21	0	0.00	1.7	71.50	71.70	-1.7	7,680	-0.02%
2018/05/18	1	71.10	0	0.00	71.40	1	7,735	0.01%
2018/05/16	0	0.00	1	72.30	72.50	-1	7,682	-0.01%
2018/05/15	0	0.00	2	72.10	72.00	-2	7,739	-0.03%
2018/05/14	0	0.00	36	71.89	72.00	-36	7,863	-0.46%
2018/05/11	1	70.10	0.1	70.80	70.00	0.9	7,781	0.01%
2018/05/10	0	0.00	6	69.87	70.30	-6	7,845	-0.08%
2018/05/09	8	69.16	0	0.00	68.90	8	7,879	0.10%
2018/05/07	0	0.00	1	70.20	70.20	-1	7,915	-0.01%
2018/05/04	15	68.67	2	70.30	70.00	13	7,973	0.16%
2018/05/03	22	68.93	1	68.90	68.80	21	7,870	0.27%
2018/05/02	9	70.36	3	70.20	70.50	6	7,820	0.08%
2018/04/30	0	0.00	12	71.63	71.60	-12	7,809	-0.15%
2018/04/27	4	70.00	0	0.00	70.30	4	7,737	0.05%
2018/04/26	10	70.38	7	70.43	70.80	3	7,648	0.04%
2018/04/25	4	69.50	0	0.00	69.60	4	7,655	0.05%
2018/04/24	10	69.90	0	0.00	70.30	10	7,708	0.13%
2018/04/23	53	70.42	0	0.00	70.30	53	7,687	0.69%
2018/04/20	10	71.20	0	0.00	71.40	10	7,638	0.13%
2018/04/19	1	73.10	13	72.77	73.40	-12	7,621	-0.16%
2018/04/18	0	0.00	1	70.90	71.20	-1	7,510	-0.01%
2018/04/17	0	0.00	2	70.40	70.50	-2	7,504	-0.03%
2018/04/16	4	71.50	13	71.46	71.60	-9	7,444	-0.12%
2018/04/13	5	70.64	1	70.70	70.70	4	7,478	0.05%
2018/04/12	6	70.65	0	0.00	70.80	6	7,451	0.08%
2018/04/11	3	70.20	1	70.30	70.70	2	7,486	0.03%
2018/04/10	6	70.42	16	70.55	70.60	-10	7,510	-0.13%
2018/04/09	4	69.10	48	69.82	70.20	-44	7,479	-0.59%
2018/04/03	14	68.31	1	68.30	68.20	13	7,388	0.18%
2018/04/02	0	0.00	2	69.30	69.40	-2	7,306	-0.03%
2018/03/31	40	68.86	1	69.10	69.00	39	7,344	0.53%
2018/03/30	5	68.68	14	69.14	68.50	-9	7,340	-0.12%
2018/03/29	110	68.91	6.3	69.39	68.30	103.7	7,251	1.43%	大買/鉅額交易
2018/03/27	8	68.18	5	68.60	68.20	3	6,964	0.04%
2018/03/26	15	67.37	0	0.00	68.00	15	6,932	0.22%
2018/03/23	3	67.67	0	0.00	68.00	3	6,896	0.04%
2018/03/22	2	67.95	0	0.00	68.60	2	6,911	0.03%
2018/03/21	23	68.08	0	0.00	68.80	23	6,880	0.33%
2018/03/19	1	68.80	0	0.00	69.30	1	7,077	0.01%
2018/03/16	23	68.17	22	69.93	70.10	1	7,162	0.01%
2018/03/14	2	68.70	2	69.50	69.30	0	6,984	0.00%
2018/03/13	0	0.00	1	68.80	69.80	-1	7,111	-0.01%
2018/03/12	0	0.00	17	69.44	69.60	-17	7,219	-0.24%
2018/03/08	0.2	68.50	10	68.60	68.50	-9.8	7,431	-0.13%
2018/03/06	4	68.20	0	0.00	67.50	4	7,605	0.05%
2018/03/05	7	67.99	0	0.00	67.80	7	7,800	0.09%
2018/03/02	0	0.00	0.1	68.70	68.70	-0.1	7,774	0.00%
2018/03/01	0	0.00	3	69.33	69.30	-3	7,764	-0.04%
2018/02/27	0	0.00	7	68.84	69.00	-7	7,622	-0.09%
2018/02/26	8	68.74	16	68.86	68.40	-8	7,534	-0.11%
2018/02/23	8	66.40	0	0.00	66.80	8	7,433	0.11%
2018/02/22	3	66.73	0	0.00	66.80	3	7,451	0.04%
2018/02/21	0	0.00	3	68.80	69.20	-3	7,295	-0.04%
2018/02/12	2	65.15	0	0.00	65.50	2	7,187	0.03%
2018/02/09	4	65.05	0	0.00	66.00	4	7,220	0.06%
2018/02/08	0	0.00	4	66.70	66.60	-4	7,185	-0.06%
2018/02/07	1	67.80	0	0.00	66.80	1	7,232	0.01%
2018/02/06	5	66.24	4.7	65.91	65.70	0.3	7,196	0.00%
2018/02/05	0	0.00	10	68.00	68.30	-10	7,049	-0.14%
2018/02/02	20	68.63	3.4	68.97	69.00	16.6	7,021	0.24%
2018/02/01	0	0.00	10	69.90	70.30	-10	7,054	-0.14%
2018/01/31	10	69.50	7	69.83	70.00	3	7,035	0.04%
2018/01/29	0	0.00	1	68.90	69.20	-1	6,952	-0.01%
2018/01/26	2	67.70	0	0.00	67.50	2	6,901	0.03%
2018/01/24	10	68.30	0	0.00	68.40	10	6,847	0.15%
2018/01/23	1	69.70	0	0.00	69.10	1	6,810	0.01%
2018/01/19	10	69.10	14.5	69.16	69.20	-4.5	6,813	-0.07%
2018/01/18	0	0.00	8.1	68.47	68.20	-8.1	6,768	-0.12%
2018/01/16	0	0.00	4	68.10	68.30	-4	6,673	-0.06%
2018/01/15	2	68.40	9	68.24	68.70	-7	6,735	-0.10%
2018/01/12	0	0.00	9	67.90	68.10	-9	6,741	-0.13%
2018/01/11	4	67.60	0.3	67.50	67.90	3.7	6,724	0.05%
2018/01/09	2	67.65	0	0.00	67.60	2	6,848	0.03%
2018/01/08	1	67.60	0.1	67.50	67.90	0.9	6,822	0.01%
2018/01/04	1	66.90	2	67.35	67.50	-1	6,928	-0.01%
2018/01/03	0	0.00	6	67.17	67.50	-6	6,992	-0.09%