統一 (1216)-元大-四維券商分點個股進出

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
▼0.8
漲幅
-1.04%
成交量
11,518張
產業
上市食品類股
1432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－元大-四維券商分點個股進出

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-四維券商分點個股進出
元大-四維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
2024/04/19	2	76.30	3	75.60	76.00	-1	8,027	-0.01%
2024/04/18	0	0.00	2.3	76.64	76.80	-2.3	7,919	-0.03%
2024/04/16	2	75.65	2	74.75	74.50	0	7,721	0.00%
2024/04/15	0	0.00	7	76.70	76.70	-7	7,585	-0.09%
2024/04/12	1	76.50	0	0.00	76.80	1	7,557	0.01%
2024/04/11	0	76.40	0	0.00	76.40	0	7,539	0.00%
2024/04/10	0	0.00	6	76.57	76.40	-6	7,514	-0.08%
2024/04/03	5	75.40	0	0.00	75.30	5	7,607	0.07%
2024/04/01	2	76.75	0	0.00	76.50	2	7,563	0.03%
2024/03/29	1	76.00	3	76.90	77.50	-2	7,519	-0.03%
2024/03/26	1	74.80	8	75.15	75.50	-7	6,918	-0.10%
2024/03/25	1.1	75.02	0	0.00	75.60	1.1	6,859	0.02%
2024/03/22	7	75.19	0	0.00	75.40	7	6,981	0.10%
2024/03/20	3	76.30	1	76.30	76.50	2	6,966	0.03%
2024/03/19	3	75.90	2	76.20	75.90	1	6,922	0.01%
2024/03/18	5	76.40	0	0.00	76.30	5	6,714	0.07%
2024/03/15	0	0.00	0.1	77.50	77.50	-0.1	6,672	0.00%
2024/03/14	2	77.60	5	78.18	77.80	-3	6,534	-0.05%
2024/03/13	2	77.85	5.1	77.60	78.00	-3.1	6,418	-0.05%
2024/03/12	0	0.00	2.1	76.59	76.60	-2.1	6,247	-0.03%
2024/03/11	0	0.00	0.7	76.30	76.60	-0.7	6,271	-0.01%
2024/03/08	5	75.70	5.4	75.90	75.70	-0.4	6,321	-0.01%
2024/03/07	0	0.00	7.1	76.63	76.80	-7.1	6,384	-0.11%
2024/03/06	0	0.00	4.1	76.12	76.50	-4.1	6,581	-0.06%
2024/03/05	3	76.00	0	0.00	75.90	3	7,147	0.04%
2024/03/04	0	0.00	1	76.20	76.20	-1	7,450	-0.01%
2024/03/01	0	0.00	1	75.80	75.80	-1	7,808	-0.01%
2024/02/29	0	0.00	8	76.45	76.70	-8	8,155	-0.10%
2024/02/26	1	75.40	0	0.00	75.50	1	8,675	0.01%
2024/02/23	5	75.80	0	0.00	75.80	5	8,895	0.06%
2024/02/22	0	76.00	0.5	76.00	76.50	-0.5	9,088	-0.01%
2024/02/20	0	0.00	17.2	75.05	76.10	-17.2	9,087	-0.19%
2024/02/19	0	0.00	0	74.10	74.60	0	9,015	0.00%
2024/02/16	0	73.10	0.1	73.50	73.50	0	9,046	0.00%
2024/02/15	0	73.00	0.1	73.20	73.50	0	9,041	0.00%
2024/02/05	1	73.10	2	73.00	73.10	-1	8,949	-0.01%
2024/02/02	0	72.90	0	0.00	73.10	0	8,919	0.00%
2024/02/01	0	72.50	6	73.23	73.50	-6	8,933	-0.07%
2024/01/31	0.5	71.80	0	0.00	72.40	0.5	8,912	0.01%
2024/01/29	0	71.60	0	0.00	71.50	0	8,972	0.00%
2024/01/26	0	0.00	1	71.50	71.50	-1	9,043	-0.01%
2024/01/25	1	71.40	0	0.00	71.70	1	9,119	0.01%
2024/01/24	0.1	71.49	0	0.00	71.30	0.1	9,171	0.00%
2024/01/23	0.1	71.04	0	0.00	71.50	0.1	9,322	0.00%
2024/01/22	5	70.80	0	0.00	70.60	5	9,409	0.05%
2024/01/19	0.1	71.24	0	0.00	71.50	0.1	9,462	0.00%
2024/01/18	0	71.00	0	0.00	71.10	0	9,563	0.00%
2024/01/17	3.1	70.51	0	0.00	70.30	3.1	9,538	0.03%
2024/01/16	0.1	71.10	5	71.30	71.20	-4.9	9,473	-0.05%
2024/01/15	3.1	72.21	0	0.00	72.20	3.1	9,425	0.03%
2024/01/12	2	71.91	0	0.00	72.60	2	9,509	0.02%
2024/01/11	0.1	72.49	5	72.30	72.30	-4.9	9,501	-0.05%
2024/01/10	6	72.30	0	0.00	72.50	6	9,654	0.06%
2024/01/08	0	0.00	1	73.00	73.00	-1	9,705	-0.01%
2024/01/04	2	72.40	0	0.00	72.50	2	9,797	0.02%
2024/01/03	1.1	72.44	0	0.00	73.00	1.1	9,946	0.01%
2024/01/02	5.1	73.51	0	0.00	74.10	5.1	9,885	0.05%
2023/12/28	0	0.00	0.1	73.50	74.20	-0.1	10,055	0.00%
2023/12/27	0	0.00	0.1	73.50	73.90	-0.1	10,022	0.00%
2023/12/26	0	0.00	0.3	73.50	73.50	-0.3	9,984	0.00%
2023/12/25	6	73.20	0.1	73.10	73.40	5.9	10,015	0.06%
2023/12/22	25	73.70	0	0.00	73.10	25	10,040	0.25%
2023/12/21	2	73.50	0	0.00	73.70	2	9,932	0.02%
2023/12/20	3	73.93	0	0.00	74.30	3	9,808	0.03%
2023/12/19	5	73.80	0	0.00	73.80	5	9,669	0.05%
2023/12/18	0	0.00	8	74.58	74.20	-8	9,653	-0.08%
2023/12/15	0	0.00	7	74.43	73.70	-7	9,564	-0.07%
2023/12/14	0	0.00	10	74.10	73.80	-10	9,411	-0.11%
2023/12/13	5	73.30	5	73.10	73.20	0	9,325	0.00%
2023/12/08	0	0.00	1.4	73.96	74.10	-1.4	9,366	-0.01%
2023/12/07	0	0.00	1	74.20	74.10	-1	9,343	-0.01%
2023/12/06	2.3	73.47	4	73.95	73.30	-1.7	9,311	-0.02%
2023/12/05	6	74.13	5	74.30	74.00	1	9,243	0.01%
2023/12/04	4	74.88	8.5	74.83	74.40	-4.5	9,139	-0.05%
2023/12/01	2	74.30	50.2	74.39	74.30	-48.2	9,036	-0.53%
2023/11/30	0	0.00	5.1	72.99	73.00	-5.1	8,783	-0.06%
2023/11/29	3	73.20	5	73.00	72.20	-2	8,269	-0.02%
2023/11/28	1	72.60	5	72.80	71.80	-4	8,036	-0.05%
2023/11/24	0	0.00	11.7	73.51	72.60	-11.7	7,546	-0.16%
2023/11/23	10.1	72.80	5	73.10	72.50	5.1	7,211	0.07%
2023/11/22	0	0.00	2.5	72.49	71.80	-2.5	6,919	-0.04%
2023/11/21	0	0.00	1	71.90	71.90	-1	6,696	-0.01%
2023/11/16	0	0.00	10.1	71.24	71.10	-10.1	6,374	-0.16%
2023/11/15	0	0.00	1	70.60	70.50	-1	6,275	-0.02%
2023/11/13	5	69.80	1	69.80	69.80	4	6,269	0.06%
2023/11/10	0.1	69.80	0	0.00	69.80	0.1	6,288	0.00%
2023/11/09	0	0.00	1	70.50	70.40	-1	6,321	-0.02%
2023/11/08	0	0.00	14	70.18	70.10	-14	6,361	-0.22%
2023/11/07	5	69.50	0.6	69.50	69.70	4.4	6,363	0.07%
2023/11/06	1	70.40	0.5	70.10	70.20	0.5	6,379	0.01%
2023/11/03	0	0.00	1	69.40	70.00	-1	6,379	-0.02%
2023/11/02	1	69.10	8	69.44	69.30	-7	6,396	-0.11%
2023/10/31	0.2	67.72	0	0.00	67.90	0.2	6,561	0.00%
2023/10/30	2	67.20	1.1	67.79	67.60	1	6,573	0.01%
2023/10/27	2	67.25	0	0.00	67.30	2	6,593	0.03%
2023/10/26	5.1	67.01	0	0.00	67.30	5.1	6,634	0.08%
2023/10/25	2.1	67.70	0	0.00	67.60	2.1	6,561	0.03%
2023/10/24	1.6	67.76	0	0.00	68.00	1.6	6,586	0.02%
2023/10/20	10.1	67.64	0	0.00	67.60	10.1	6,580	0.15%
2023/10/19	2	68.80	0	0.00	68.60	2	6,636	0.03%
2023/10/18	5	68.70	0	0.00	68.60	5	6,725	0.07%
2023/10/13	2	68.80	0	0.00	69.00	2	6,788	0.03%
2023/10/12	5	69.20	0.1	69.70	69.50	5	6,768	0.07%
2023/10/11	0	69.90	0	0.00	70.00	0	6,723	0.00%
2023/10/05	0	0.00	3	69.00	68.60	-3	6,615	-0.05%
2023/10/04	27.2	68.28	0	0.00	67.70	27.2	6,550	0.42%
2023/09/26	0.2	69.90	0	0.00	70.10	0.2	6,676	0.00%
2023/09/25	0	0.00	1.1	70.30	70.30	-1.1	6,686	-0.02%
2023/09/22	1	69.80	0.7	70.10	69.80	0.3	6,760	0.00%
2023/09/21	15.5	70.13	0	0.00	69.80	15.5	6,798	0.23%
2023/09/18	1.1	70.81	0	0.00	70.90	1.1	6,804	0.02%
2023/09/15	0	0.00	0.3	71.10	71.10	-0.3	6,903	0.00%
2023/09/14	0.1	70.90	0	0.00	70.60	0.1	7,013	0.00%
2023/09/13	0.1	70.90	0	0.00	70.90	0.1	7,199	0.00%
2023/09/12	1	70.70	0	0.00	70.70	1	7,472	0.01%
2023/09/11	0.3	71.00	0	0.00	70.50	0.3	7,492	0.00%
2023/09/08	0.1	70.50	0	0.00	70.80	0.1	7,508	0.00%
2023/09/07	1.1	70.41	0	0.00	70.20	1.1	7,577	0.01%
2023/09/06	4.1	70.23	0	0.00	70.30	4.1	7,575	0.05%
2023/09/05	1	70.80	0	0.00	71.00	1	7,533	0.01%
2023/09/04	10.1	70.40	0	0.00	70.80	10.1	7,549	0.13%
2023/09/01	1.1	70.76	0	0.00	70.70	1.1	7,595	0.01%
2023/08/31	7.1	71.49	0	0.00	70.70	7.1	7,572	0.09%
2023/08/30	0	0.00	10	72.90	72.80	-10	7,397	-0.14%
2023/08/29	0	0.00	12	72.30	72.40	-12	7,412	-0.16%
2023/08/25	3	71.00	0	0.00	71.10	3	7,658	0.04%
2023/08/23	0.1	71.90	0	0.00	72.20	0.1	7,707	0.00%
2023/08/22	5	71.60	1	71.90	71.80	4	7,766	0.05%
2023/08/21	3.1	72.30	0	0.00	72.20	3.1	7,798	0.04%
2023/08/18	0	0.00	2	72.40	72.40	-2	7,861	-0.03%
2023/08/17	1	72.90	2	72.60	72.80	-1	7,874	-0.01%
2023/08/15	5	72.78	0	0.00	72.30	5	7,806	0.06%
2023/08/14	1	72.50	0	0.00	72.80	1	7,868	0.01%
2023/08/11	1	72.10	0	0.00	72.30	1	8,016	0.01%
2023/08/10	0.2	70.83	0	0.00	70.70	0.2	8,035	0.00%
2023/08/09	2.2	71.12	0	0.00	71.10	2.2	7,998	0.03%
2023/08/08	7.1	70.95	0	0.00	71.00	7.1	7,982	0.09%
2023/08/07	0.1	72.00	0	0.00	71.70	0.1	7,900	0.00%
2023/08/04	11	72.08	10	72.90	71.10	1	7,845	0.01%
2023/08/02	1	75.80	2	75.80	76.20	-1	7,623	-0.01%
2023/08/01	0	0.00	5	75.90	76.50	-5	7,502	-0.07%
2023/07/31	3	75.77	0	0.00	75.30	3	7,372	0.04%
2023/07/28	1	75.80	0	0.00	75.90	1	7,299	0.01%
2023/07/26	0.1	76.10	5	76.30	76.30	-4.9	7,236	-0.07%
2023/07/25	7	75.71	1.3	75.84	75.60	5.7	7,257	0.08%
2023/07/24	2	75.60	5.1	76.40	76.30	-3.1	7,238	-0.04%
2023/07/21	5	75.70	0	0.00	75.60	5	7,204	0.07%
2023/07/13	0	0.00	5	75.30	74.70	-5	7,027	-0.07%
2023/07/12	1	74.01	1	74.30	74.80	0	7,002	0.00%
2023/07/11	0	0.00	5	74.00	74.80	-5	6,950	-0.07%
2023/07/10	1	73.90	1	73.70	73.70	0	6,987	0.00%
2023/07/07	5.1	73.20	0	0.00	73.20	5.1	7,054	0.07%
2023/07/06	5.4	73.89	0	0.00	74.00	5.4	7,009	0.08%
2023/07/05	2	75.80	28	76.20	75.80	-26	6,853	-0.38%
2023/07/04	0	76.00	0	0.00	76.90	0	6,842	0.00%
2023/07/03	0	0.00	1	77.00	76.50	-1	6,987	-0.01%
2023/06/30	0.1	76.10	0	0.00	76.30	0.1	7,021	0.00%
2023/06/29	0	0.00	1	76.60	76.30	-1	7,006	-0.01%
2023/06/28	5	76.00	0	76.30	76.30	5	7,063	0.07%
2023/06/26	0	76.35	0	0.00	76.20	0	7,249	0.00%
2023/06/21	0.1	76.62	0	0.00	77.40	0.1	7,224	0.00%
2023/06/20	0	0.00	0.1	78.40	78.20	-0.1	7,178	0.00%
2023/06/19	0.2	77.67	0	0.00	78.80	0.2	7,018	0.00%
2023/06/16	0	0.00	3	77.53	77.20	-3	6,838	-0.04%
2023/06/15	0	76.10	1	76.01	76.30	-1	6,572	-0.01%
2023/06/14	0	76.10	0.3	76.50	76.40	-0.3	6,665	0.00%
2023/06/12	2	76.25	1	76.20	76.20	1	6,723	0.01%
2023/06/09	0.1	75.80	0	0.00	76.00	0.1	6,775	0.00%
2023/06/07	0.2	75.23	1	75.40	75.40	-0.9	6,802	-0.01%
2023/06/02	0	75.10	1	75.10	75.10	-1	6,733	-0.01%
2023/06/01	0	0.00	2	74.50	74.50	-2	6,720	-0.03%
2023/05/31	0	0.00	3	74.70	74.30	-3	6,773	-0.04%
2023/05/29	0	0.00	1	74.70	74.70	-1	6,583	-0.02%
2023/05/26	6	74.50	0	0.00	74.60	6	6,692	0.09%
2023/05/25	6	74.77	0	0.00	74.90	6	6,731	0.09%
2023/05/24	1	74.90	0	0.00	75.60	1	6,739	0.01%
2023/05/23	1	75.70	0	75.70	75.70	1	6,664	0.01%
2023/05/22	5	75.08	0	75.60	75.70	5	6,642	0.08%
2023/05/18	0.2	75.49	0	0.00	75.30	0.2	6,546	0.00%
2023/05/17	0.2	75.20	14.2	75.97	76.20	-14	6,453	-0.22%
2023/05/16	0	74.50	2	75.00	74.90	-2	6,264	-0.03%
2023/05/15	0	74.50	0	0.00	74.60	0	6,229	0.00%
2023/05/09	0	0.00	5	74.30	74.40	-5	6,163	-0.08%
2023/05/05	0.1	73.80	0	0.00	73.90	0.1	6,260	0.00%
2023/05/02	0	73.50	0.1	73.70	73.90	-0.1	6,457	0.00%
2023/04/28	5.1	73.30	0	0.00	73.60	5.1	6,700	0.08%
2023/04/27	0	0.00	1	73.30	73.50	-1	6,720	-0.01%
2023/04/26	0	0.00	15	73.90	73.90	-15	6,727	-0.22%
2023/04/24	0	0.00	7	73.00	73.00	-7	6,689	-0.10%
2023/04/21	0	72.90	0	0.00	73.00	0	6,703	0.00%
2023/04/20	5	72.30	2	72.20	72.50	3	6,735	0.04%
2023/04/18	0	0.00	3	73.60	73.60	-3	6,782	-0.04%
2023/04/17	3	73.07	2.1	73.49	73.30	0.9	6,807	0.01%
2023/04/14	1	73.10	1	73.40	73.10	0	6,851	0.00%
2023/04/13	2	73.55	0.3	73.30	73.80	1.7	6,873	0.02%
2023/04/12	4	73.22	0.1	73.10	73.10	4	6,864	0.06%
2023/04/11	1	73.70	3	73.80	73.90	-2	6,819	-0.03%
2023/04/10	0	0.00	5.1	72.43	72.50	-5.1	6,755	-0.08%
2023/04/07	1	72.10	0	0.00	71.90	1	6,759	0.01%
2023/04/06	1	72.50	5	73.00	72.60	-4	6,715	-0.06%
2023/03/31	2	72.10	0	0.00	71.90	2	6,527	0.03%
2023/03/30	2	71.95	0	0.00	72.00	2	6,468	0.03%
2023/03/29	2.5	71.74	2	71.65	71.90	0.5	6,464	0.01%
2023/03/28	22	71.40	2	71.20	71.30	20	6,410	0.31%
2023/03/27	7.3	70.99	5	71.00	71.00	2.3	6,325	0.04%
2023/03/24	2	70.20	0	70.00	70.40	2	6,341	0.03%
2023/03/23	11	69.63	0	0.00	69.80	11	6,351	0.17%
2023/03/22	3	69.60	0	0.00	69.60	3	6,379	0.05%
2023/03/21	1	69.50	6	69.60	69.30	-5	6,434	-0.08%
2023/03/20	0	0.00	2	69.20	69.00	-2	6,423	-0.03%
2023/03/16	5	68.60	0	0.00	69.20	5	6,451	0.08%
2023/03/15	0	0.00	1	69.00	69.20	-1	6,553	-0.02%
2023/03/14	0.1	68.60	0	0.00	68.90	0.1	6,660	0.00%
2023/03/13	0.1	68.49	0	0.00	68.50	0.1	6,685	0.00%
2023/03/10	0.1	68.20	0	0.00	68.40	0.1	6,820	0.00%
2023/03/08	2	68.40	4	68.80	68.90	-2	7,474	-0.03%
2023/03/07	0.2	68.70	1	69.10	68.80	-0.8	7,636	-0.01%
2023/03/06	0.3	68.90	8	68.94	69.00	-7.7	7,927	-0.10%
2023/03/03	0	0.00	5	68.54	68.40	-5	8,089	-0.06%
2023/03/02	0	0.00	4	67.90	68.00	-4	8,283	-0.05%
2023/02/23	0	0.00	3	67.40	67.20	-3	8,420	-0.04%
2023/02/20	0.1	66.53	0	0.00	66.40	0.1	8,739	0.00%
2023/02/17	3	66.34	0	0.00	66.40	3	8,839	0.03%
2023/02/16	4	66.58	0	0.00	66.30	4	8,944	0.04%
2023/02/15	1	66.51	0	0.00	66.50	1	9,018	0.01%
2023/02/14	29	67.19	0	0.00	67.00	29	9,096	0.32%
2023/02/13	0	0.00	0.5	66.50	67.10	-0.5	9,179	-0.01%
2023/02/10	2	66.30	0	0.00	66.60	2	9,183	0.02%
2023/02/09	2	66.60	0	0.00	66.80	2	9,225	0.02%
2023/02/08	1	66.60	0	0.00	66.60	1	9,305	0.01%
2023/02/06	0	66.30	0	0.00	66.20	0	9,333	0.00%
2023/02/03	1	66.30	0	0.00	66.30	1	9,324	0.01%
2023/02/02	0.1	67.20	0	0.00	67.50	0.1	9,251	0.00%
2023/02/01	2	66.80	0	67.10	67.10	2	9,199	0.02%
2023/01/30	5.8	66.86	0	0.00	68.00	5.8	9,145	0.06%
2023/01/16	0	0.00	0.2	67.80	68.00	-0.2	8,951	0.00%
2023/01/13	0	0.00	2	67.80	67.50	-2	8,932	-0.02%
2023/01/12	2	67.40	0.2	67.20	67.10	1.8	9,087	0.02%
2023/01/10	0	0.00	0.3	67.00	67.10	-0.3	9,036	0.00%
2023/01/09	0	0.00	7.1	67.58	67.60	-7.1	9,000	-0.08%
2023/01/06	0	0.00	1.6	66.73	66.60	-1.6	8,959	-0.02%
2023/01/05	1	66.50	3	66.70	66.60	-2	9,045	-0.02%
2023/01/04	0.2	66.47	0	0.00	66.50	0.2	9,084	0.00%
2022/12/30	0	0.00	2	66.80	66.60	-2	9,157	-0.02%
2022/12/29	0	0.00	5	66.28	66.30	-5	9,165	-0.05%
2022/12/28	0	66.00	0	0.00	66.20	0	9,155	0.00%
2022/12/27	0	0.00	3	66.30	66.20	-3	9,145	-0.03%
2022/12/23	3	65.80	0	0.00	65.90	3	9,370	0.03%
2022/12/22	0.1	65.80	0	0.00	65.90	0.1	9,487	0.00%
2022/12/21	0.1	65.50	0	0.00	65.40	0.1	9,610	0.00%
2022/12/20	0	0.00	1.1	65.52	65.60	-1.1	9,610	-0.01%
2022/12/16	0.1	65.46	0	0.00	65.30	0.1	9,644	0.00%
2022/12/15	0.1	65.80	0	0.00	65.50	0.1	9,577	0.00%
2022/12/13	0	0.00	6.3	65.94	65.40	-6.3	9,545	-0.07%
2022/12/08	0	0.00	0.2	65.20	65.00	-0.2	9,706	0.00%
2022/12/07	0	0.00	0.5	65.10	65.20	-0.5	9,691	-0.01%
2022/12/06	0	0.00	1	64.90	64.60	-1	9,573	-0.01%
2022/12/02	2.1	65.20	1	64.80	65.00	1.1	9,365	0.01%
2022/12/01	0.1	65.70	9	66.17	65.90	-8.9	9,245	-0.10%
2022/11/30	8	65.38	0	0.00	66.10	8	9,034	0.09%
2022/11/29	0	0.00	2	65.30	65.80	-2	8,559	-0.02%
2022/11/28	2	64.60	1	65.30	65.30	1	8,381	0.01%
2022/11/25	0	0.00	4	64.63	65.70	-4	8,129	-0.05%
2022/11/24	5.1	63.86	7	64.29	65.30	-1.9	7,981	-0.02%
2022/11/23	6.1	63.41	6	64.00	64.00	0.1	7,761	0.00%
2022/11/22	1	63.40	0	0.00	63.80	1	7,680	0.01%
2022/11/21	11	63.81	1	63.80	64.20	10	7,519	0.13%
2022/11/18	0	64.30	0	0.00	64.10	0	7,396	0.00%
2022/11/17	6.1	64.07	0	0.00	64.10	6.1	7,339	0.08%
2022/11/16	5	64.82	0	0.00	64.50	5	7,190	0.07%
2022/11/15	0.1	65.90	0	0.00	66.00	0.1	6,980	0.00%
2022/11/14	1	66.00	4	65.88	66.10	-3	6,907	-0.04%
2022/11/11	1.3	65.42	7	65.63	65.40	-5.8	6,817	-0.08%
2022/11/10	2	64.65	0	0.00	64.90	2	6,777	0.03%
2022/11/09	2.3	65.11	0	0.00	65.30	2.3	6,774	0.03%
2022/11/08	1.3	65.26	0	0.00	65.50	1.3	6,713	0.02%
2022/11/07	0.2	65.50	0	0.00	65.80	0.2	6,703	0.00%
2022/11/01	0	0.00	1	66.00	66.10	-1	6,629	-0.02%
2022/10/26	0	0.00	0	65.50	65.60	0	7,032	0.00%
2022/10/25	1	64.80	0	0.00	65.50	1	7,063	0.01%
2022/10/24	0	0.00	4	64.82	65.10	-4	7,038	-0.06%
2022/10/21	2	64.20	0	0.00	64.10	2	7,015	0.03%
2022/10/20	0	64.30	0	0.00	64.70	0	7,014	0.00%
2022/10/14	1	66.00	0	0.00	66.10	1	7,010	0.01%
2022/10/13	0	66.10	0	0.00	66.40	0	7,216	0.00%
2022/10/11	0	65.50	0	0.00	65.80	0	7,089	0.00%
2022/10/03	0	66.80	0.1	66.40	66.40	-0.1	7,173	0.00%
2022/09/30	0.1	67.00	0	0.00	67.30	0.1	7,261	0.00%
2022/09/29	0	0.00	4	67.33	67.50	-4	7,268	-0.06%
2022/09/28	1	66.60	1	66.50	66.60	0	7,342	0.00%
2022/09/26	0	65.10	0	0.00	66.00	0	7,449	0.00%
2022/09/23	0	0.00	5	65.40	65.50	-5	7,531	-0.07%
2022/09/22	15	64.87	15	65.30	65.30	0	7,605	0.00%
2022/09/20	17	65.18	17	65.50	65.50	0	7,571	0.00%
2022/09/19	21	65.18	20	65.20	65.20	1	7,569	0.01%
2022/09/16	22	65.83	16	65.70	65.70	6	7,526	0.08%
2022/09/15	10	66.40	10	66.85	66.90	0	7,453	0.00%
2022/09/12	0.1	67.10	0	0.00	67.20	0.1	7,453	0.00%
2022/09/08	0	0.00	2	66.90	66.90	-2	7,593	-0.03%
2022/09/06	0	0.00	5	66.10	66.40	-5	7,573	-0.07%
2022/08/30	0	66.10	0	0.00	65.60	0	7,418	0.00%
2022/08/29	10	65.00	0	0.00	66.00	10	7,404	0.14%
2022/08/26	0	0.00	3.2	66.41	66.40	-3.2	7,385	-0.04%
2022/08/25	0	0.00	0	66.20	66.10	0	7,381	0.00%
2022/08/24	0.1	65.80	0	0.00	65.80	0.1	7,462	0.00%
2022/08/18	1.1	65.62	0	0.00	65.90	1.1	7,836	0.01%
2022/08/16	11	65.35	10	65.90	65.80	1	7,865	0.01%
2022/08/12	10	65.70	10	65.90	65.90	0	7,807	0.00%
2022/08/11	0	0.00	1	65.90	66.00	-1	7,807	-0.01%
2022/08/10	12	65.50	12	65.60	65.60	0	7,804	0.00%
2022/08/09	0	0.00	2	66.25	66.20	-2	7,807	-0.03%
2022/08/08	10	65.44	10	66.00	66.00	0	7,924	0.00%
2022/08/05	5	65.80	0	65.80	65.80	5	7,966	0.06%
2022/08/04	3.1	64.41	0	0.00	65.10	3.1	8,000	0.04%
2022/08/03	1	67.80	0	68.20	68.50	1	7,843	0.01%
2022/08/02	10.6	68.89	0	0.00	67.90	10.6	7,831	0.14%
2022/08/01	0	70.00	0	0.00	70.00	0	7,621	0.00%
2022/07/27	0	0.00	1	70.00	70.40	-1	7,572	-0.01%
2022/07/26	0	70.10	4	70.25	70.50	-4	7,602	-0.05%
2022/07/25	0	69.90	0	0.00	70.00	0	7,571	0.00%
2022/07/22	0	0.00	1	69.00	69.60	-1	7,606	-0.01%
2022/07/21	8.1	67.18	0	0.00	67.90	8.1	7,571	0.11%
2022/07/20	4	70.25	1	68.30	67.80	3	7,569	0.04%
2022/07/19	0	0.00	1	67.20	67.50	-1	7,404	-0.01%
2022/07/18	11	67.87	0	0.00	67.90	11	7,377	0.15%
2022/07/15	0	0.00	1	68.70	68.50	-1	7,354	-0.01%
2022/07/13	1	68.80	2	69.00	68.60	-1	7,270	-0.01%
2022/07/12	0	0.00	0.1	69.20	69.50	-0.1	7,169	0.00%
2022/07/11	0.1	69.30	10	70.00	69.30	-9.9	7,242	-0.14%
2022/07/08	0	0.00	11.2	68.41	68.80	-11.2	7,205	-0.16%
2022/07/07	1	70.60	15	70.39	70.60	-14	7,101	-0.20%
2022/07/06	1	69.60	13.5	69.98	69.60	-12.5	6,968	-0.18%
2022/07/05	0	0.00	1	68.90	68.70	-1	6,825	-0.01%
2022/07/04	1	68.50	2	68.70	68.00	-1	6,705	-0.01%
2022/07/01	0	0.00	11	67.93	67.90	-11	6,704	-0.16%
2022/06/30	4	67.00	6	67.40	67.00	-2	6,677	-0.03%
2022/06/29	1	67.00	2	67.30	66.90	-1	6,618	-0.02%
2022/06/28	10	66.80	1.1	66.88	67.10	8.9	6,691	0.13%
2022/06/27	0	0.00	1	67.10	66.60	-1	6,752	-0.01%
2022/06/24	0	0.00	2	66.50	66.40	-2	6,689	-0.03%
2022/06/23	0	0.00	3	65.70	66.00	-3	6,689	-0.04%
2022/06/20	0.1	63.80	0	0.00	63.00	0.1	6,608	0.00%
2022/06/17	1	63.50	0	0.00	63.60	1	6,599	0.02%
2022/06/15	1.1	64.11	0	0.00	64.10	1.1	6,578	0.02%
2022/06/13	1	64.10	11	64.30	64.40	-10	6,876	-0.15%
2022/06/09	0	0.00	1.5	65.17	64.90	-1.5	6,951	-0.02%
2022/06/07	0	0.00	1	64.70	64.80	-1	7,046	-0.01%
2022/06/02	1.1	65.10	0	0.00	65.10	1.1	7,365	0.01%
2022/06/01	1	65.90	2	66.00	65.60	-1	7,526	-0.01%
2022/05/30	0.1	65.30	2	65.80	66.00	-1.9	7,278	-0.03%
2022/05/27	1	64.80	0	0.00	65.00	1	7,266	0.01%
2022/05/25	2	64.51	0	0.00	64.90	2	7,504	0.03%
2022/05/23	0	0.00	2	65.20	65.10	-2	7,665	-0.03%
2022/05/20	0.1	65.00	0	0.00	64.60	0.1	7,735	0.00%
2022/05/13	0	0.00	0.3	65.50	65.20	-0.3	7,714	0.00%
2022/05/10	0	0.00	1	66.20	66.90	-1	7,715	-0.01%
2022/05/06	1	67.20	5	67.60	67.30	-4	7,685	-0.05%
2022/05/04	1	68.10	0	0.00	68.20	1	7,774	0.01%
2022/05/03	0	0.00	1.1	68.70	68.60	-1.1	7,851	-0.01%
2022/04/29	0	0.00	2	68.10	68.40	-2	7,830	-0.03%
2022/04/28	0	0.00	3	68.30	68.30	-3	7,921	-0.04%
2022/04/27	0	0.00	4	67.90	67.30	-4	7,838	-0.05%
2022/04/26	3	68.13	6	68.12	68.20	-3	7,767	-0.04%
2022/04/25	2	67.20	6	67.47	67.60	-4	7,679	-0.05%
2022/04/22	0	0.00	4	67.23	67.40	-4	7,579	-0.05%
2022/04/21	0	0.00	1	67.60	67.50	-1	7,555	-0.01%
2022/04/20	1	67.10	3	67.17	67.30	-2	7,541	-0.03%
2022/04/19	0	0.00	1	67.30	66.80	-1	7,528	-0.01%
2022/04/18	0.1	67.80	1	67.90	67.00	-0.9	7,526	-0.01%
2022/04/15	0.2	67.30	3	67.27	67.40	-2.9	7,496	-0.04%
2022/04/14	0	0.00	1.1	66.29	66.30	-1.1	7,379	-0.01%
2022/04/13	0.1	66.20	1	66.10	66.00	-0.9	7,373	-0.01%
2022/04/07	5.1	65.61	0	0.00	65.50	5.1	7,232	0.07%
2022/04/06	1.2	65.45	0	0.00	65.90	1.2	7,124	0.02%
2022/04/01	0.1	65.90	0	0.00	66.10	0.1	6,991	0.00%
2022/03/31	2.1	65.86	5	65.96	65.60	-2.9	6,917	-0.04%
2022/03/30	1.1	65.71	26	65.80	65.70	-24.9	6,778	-0.37%
2022/03/29	1.2	65.34	1	65.80	65.60	0.2	6,690	0.00%
2022/03/28	2.1	65.41	0	0.00	65.50	2.1	6,681	0.03%
2022/03/25	7.2	65.33	0	0.00	65.50	7.2	6,655	0.11%
2022/03/24	5.1	65.60	0	0.00	65.60	5.1	6,622	0.08%
2022/03/23	6.1	65.62	0.1	65.90	65.90	6	6,700	0.09%
2022/03/22	11.1	65.41	0	0.00	65.50	11.1	6,658	0.17%
2022/03/21	1.2	65.65	0	0.00	65.70	1.2	6,620	0.02%
2022/03/18	13.1	65.40	0	0.00	65.50	13.1	6,581	0.20%
2022/03/17	3.1	65.73	4	65.63	65.50	-0.9	6,468	-0.01%
2022/03/16	6	64.73	0	0.00	65.30	6	6,343	0.10%
2022/03/15	1.1	65.32	1	65.20	65.30	0.1	6,154	0.00%
2022/03/14	2.2	65.77	0	0.00	65.50	2.2	6,151	0.03%
2022/03/11	0.1	66.20	1	66.30	66.30	-0.9	6,138	-0.02%
2022/03/10	2.1	65.73	2	65.90	66.00	0.1	6,115	0.00%
2022/03/09	2	65.00	0	0.00	65.10	2	6,099	0.03%
2022/03/08	13.1	64.99	0.1	65.70	65.40	13	5,980	0.22%
2022/03/07	17.1	66.17	0	0.00	66.20	17.1	5,815	0.29%
2022/03/04	0.2	67.53	0	0.00	67.20	0.2	5,955	0.00%
2022/03/02	0.1	67.78	0	0.00	68.00	0.1	5,928	0.00%
2022/03/01	4	67.25	0	0.00	67.50	4	5,857	0.07%
2022/02/25	8	66.86	5	66.80	67.10	3	5,746	0.05%
2022/02/24	5.1	66.84	0	0.00	66.80	5.1	5,636	0.09%
2022/02/23	0.1	68.00	0	0.00	68.00	0.1	5,431	0.00%
2022/02/22	2.1	67.61	0	0.00	67.60	2.1	5,424	0.04%
2022/02/21	0.1	68.00	1	68.40	68.50	-0.9	5,372	-0.02%
2022/02/18	5.1	67.91	0	0.00	67.60	5.1	5,480	0.09%
2022/02/17	0.1	68.40	0	0.00	68.50	0.1	5,526	0.00%
2022/02/16	2.1	68.40	3	68.40	68.40	-0.9	5,590	-0.02%
2022/02/15	0	0.00	3	68.00	67.90	-3	5,663	-0.05%
2022/02/14	0.1	68.00	0	0.00	68.10	0.1	5,699	0.00%
2022/02/11	0.1	68.60	0	0.00	68.80	0.1	5,671	0.00%
2022/02/10	1.1	68.22	0	0.00	68.80	1.1	5,741	0.02%
2022/02/09	0.2	68.06	0	0.00	68.40	0.2	5,718	0.00%
2022/02/08	0.1	67.80	0	0.00	67.80	0.1	5,743	0.00%
2022/02/07	4.1	66.90	0	0.00	67.00	4.1	5,693	0.07%
2022/01/25	4	66.98	0	0.00	67.60	4	5,542	0.07%
2022/01/21	2	67.10	0	0.00	67.80	2	5,560	0.04%
2022/01/20	1	68.20	4.4	68.69	68.30	-3.4	5,463	-0.06%
2022/01/19	2	68.30	1	68.50	68.30	1	5,548	0.02%
2022/01/17	4.3	68.65	4	68.90	68.80	0.3	5,618	0.00%
2022/01/14	0.2	69.00	1	69.00	69.30	-0.9	5,624	-0.02%
2022/01/13	0.2	69.20	2.1	69.30	69.80	-1.9	5,674	-0.03%
2022/01/12	0.2	68.80	0	0.00	69.30	0.2	5,694	0.00%
2022/01/11	0.2	68.70	0	0.00	68.70	0.2	5,650	0.00%
2022/01/10	0.2	68.30	0.1	68.33	68.70	0.1	5,641	0.00%
2022/01/07	0.2	68.30	0	0.00	68.00	0.2	5,689	0.00%
2022/01/06	3.4	68.32	0	0.00	68.40	3.4	5,679	0.06%
2022/01/05	0.2	68.70	1	68.70	68.90	-0.8	5,679	-0.01%
2021/12/30	0	0.00	0.2	68.90	68.60	-0.2	5,812	0.00%
2021/12/29	0	0.00	6	69.33	69.40	-6	5,882	-0.10%
2021/12/24	0	0.00	1	68.50	68.50	-1	6,049	-0.02%
2021/12/23	3	68.10	0	0.00	68.30	3	6,128	0.05%
2021/12/21	0	0.00	2.5	67.96	67.90	-2.5	6,249	-0.04%
2021/12/17	4	68.30	0	0.00	67.90	4	6,191	0.06%
2021/12/14	0	0.00	5.3	68.67	68.80	-5.3	6,332	-0.08%
2021/12/13	0	0.00	2	68.50	68.40	-2	6,442	-0.03%
2021/12/10	0	0.00	3.5	68.76	68.90	-3.5	6,422	-0.05%
2021/12/09	0	0.00	1	68.60	68.90	-1	6,422	-0.02%
2021/12/08	0	0.00	1	68.70	68.40	-1	6,423	-0.02%
2021/12/07	0	0.00	19	67.69	68.50	-19	6,410	-0.30%
2021/12/06	3	67.50	0.3	67.80	67.30	2.8	6,543	0.04%
2021/12/02	0	0.00	6	67.80	67.70	-6	6,589	-0.09%
2021/12/01	20	67.00	0	0.00	67.10	20	6,577	0.30%
2021/11/30	13.5	65.54	0	0.00	65.40	13.5	6,526	0.21%
2021/11/26	20	67.40	3	67.40	67.40	17	6,269	0.27%
2021/11/23	2	67.10	0	0.00	67.10	2	6,426	0.03%
2021/11/22	2	67.80	2.1	67.71	67.50	-0.1	6,473	0.00%
2021/11/19	0	0.00	4	68.33	68.20	-4	6,509	-0.06%
2021/11/18	1	68.20	0.2	68.50	68.50	0.9	6,472	0.01%
2021/11/17	2.1	67.90	0	0.00	68.40	2.1	6,462	0.03%
2021/11/16	0	0.00	3	68.53	68.60	-3	6,434	-0.05%
2021/11/15	0	0.00	3	67.97	68.00	-3	6,471	-0.05%
2021/11/12	24	67.49	0	0.00	67.30	24	6,413	0.37%
2021/11/11	1	67.20	0.2	67.20	67.20	0.8	6,430	0.01%
2021/11/10	2	67.25	0	0.00	67.30	2	6,517	0.03%
2021/11/09	4.2	67.02	0	0.00	67.30	4.2	6,775	0.06%
2021/11/05	2	66.70	2.3	66.93	67.10	-0.3	6,722	-0.01%
2021/11/03	1	67.30	0	0.00	67.50	1	6,746	0.01%
2021/11/02	1	67.40	0	0.00	67.40	1	6,752	0.01%
2021/11/01	4.2	66.95	3	66.90	66.90	1.2	6,740	0.02%
2021/10/29	1	66.70	0	0.00	66.60	1	6,809	0.01%
2021/10/27	7.1	66.80	0	0.00	67.20	7.1	6,869	0.10%
2021/10/26	5	67.26	0	0.00	67.30	5	6,783	0.07%
2021/10/18	2	68.00	0	0.00	68.10	2	6,709	0.03%
2021/10/15	1	67.99	0	0.00	68.10	1	6,711	0.02%
2021/10/14	0	0.00	7	68.30	67.70	-7	6,653	-0.11%
2021/10/08	0.2	68.20	1	68.20	68.00	-0.9	6,604	-0.01%
2021/10/07	2	67.90	0	0.00	68.00	2	6,620	0.03%
2021/10/06	3	67.40	0.2	67.50	67.30	2.8	6,617	0.04%
2021/10/05	0	0.00	1	67.20	66.70	-1	6,569	-0.02%
2021/10/04	0	0.00	1.3	67.50	67.50	-1.3	6,567	-0.02%
2021/10/01	29.1	67.43	1	67.50	67.10	28.1	6,592	0.43%
2021/09/30	21	68.01	1	68.50	68.30	20	6,467	0.31%
2021/09/29	0.1	68.30	0	0.00	68.60	0.1	6,413	0.00%
2021/09/28	3	68.73	10	69.00	68.70	-7	6,357	-0.11%
2021/09/27	0	0.00	0.1	69.80	69.50	-0.1	6,328	0.00%
2021/09/22	24.4	67.88	0	0.00	68.50	24.4	6,259	0.39%
2021/09/17	0	0.00	5	69.80	69.60	-5	6,118	-0.08%
2021/09/15	0	0.00	5	69.50	69.40	-5	5,826	-0.09%
2021/09/14	1	69.30	0	0.00	69.40	1	5,820	0.02%
2021/09/13	0.2	68.70	6.3	68.60	69.10	-6.1	5,822	-0.11%
2021/09/10	20.1	67.80	1	68.10	68.40	19.1	5,833	0.33%
2021/09/09	26.1	67.30	0	0.00	67.20	26.1	5,955	0.44%
2021/09/07	2.1	70.91	0	0.00	70.70	2.1	5,741	0.04%
2021/09/06	2	71.65	0	0.00	71.50	2	5,690	0.04%
2021/09/03	7	71.57	0	0.00	72.00	7	5,707	0.12%
2021/09/02	4	72.20	6	72.50	71.60	-2	5,683	-0.04%
2021/09/01	4	71.40	0	0.00	71.40	4	5,635	0.07%
2021/08/31	0.2	71.10	0	0.00	72.30	0.2	5,594	0.00%
2021/08/30	0	0.00	3	71.37	71.60	-3	5,508	-0.05%
2021/08/27	2	70.20	1.3	71.35	70.50	0.7	5,475	0.01%
2021/08/26	4	69.93	0	0.00	69.80	4	5,375	0.07%
2021/08/25	1	70.20	1.1	70.63	70.60	-0.1	5,329	0.00%
2021/08/24	0	0.00	5	70.18	70.50	-5	5,270	-0.09%
2021/08/20	4	68.95	1.1	69.77	68.90	2.9	5,385	0.05%
2021/08/19	4	69.03	11	69.05	69.10	-7	5,538	-0.13%
2021/08/18	7.1	69.71	0.1	69.90	70.10	7	5,432	0.13%
2021/08/17	0	0.00	6	70.30	70.00	-6	5,412	-0.11%
2021/08/13	15.1	70.29	0	0.00	69.80	15.1	5,275	0.29%
2021/08/12	14	72.99	0	0.00	73.00	14	5,057	0.28%
2021/08/11	7	73.89	0	0.00	74.40	7	5,016	0.14%
2021/08/10	0	0.00	0.8	74.64	75.00	-0.8	5,056	-0.02%
2021/08/09	5	73.00	5	74.40	74.60	0	5,313	0.00%
2021/08/06	5	74.80	0	0.00	75.20	5	5,353	0.09%
2021/08/04	0	0.00	6	75.30	75.50	-6	5,708	-0.11%
2021/08/03	0	0.00	5	74.60	75.00	-5	5,663	-0.09%
2021/08/02	0	0.00	9	74.19	74.70	-9	5,658	-0.16%
2021/07/30	1	73.50	0	0.00	73.20	1	5,527	0.02%
2021/07/29	0	0.00	5	73.30	73.50	-5	5,585	-0.09%
2021/07/28	0	0.00	0.4	72.80	72.60	-0.4	5,605	-0.01%
2021/07/23	0	0.00	6	73.35	73.20	-6	5,893	-0.10%
2021/07/22	0	0.00	14	73.41	73.50	-14	5,980	-0.23%
2021/07/21	0	0.00	10	72.60	72.70	-10	5,997	-0.17%
2021/07/20	1	72.50	0	0.00	72.50	1	6,104	0.02%
2021/07/19	1	72.50	2	72.85	73.20	-1	6,196	-0.02%
2021/07/16	0	0.00	1	73.20	73.10	-1	6,362	-0.02%
2021/07/15	10	73.05	15	73.00	73.40	-5	6,425	-0.08%
2021/07/14	5	73.20	1	73.00	73.20	4	6,565	0.06%
2021/07/13	0	0.00	12	73.66	73.90	-12	6,631	-0.18%
2021/07/12	11	73.05	0	73.10	72.90	11	6,622	0.17%
2021/07/09	10.3	73.29	8	73.65	73.80	2.3	6,620	0.03%
2021/07/08	0	0.00	2	74.10	74.10	-2	6,617	-0.03%
2021/07/07	5	73.30	5.3	73.78	73.90	-0.3	6,712	0.00%
2021/07/06	0	0.00	0.4	73.50	73.80	-0.4	6,756	-0.01%
2021/07/05	0	0.00	5	73.90	73.90	-5	6,823	-0.07%
2021/07/01	2	72.95	4	72.80	72.70	-2	6,866	-0.03%
2021/06/29	2	73.10	0	0.00	73.50	2	6,939	0.03%
2021/06/28	2	73.40	6	73.65	73.80	-4	7,101	-0.06%
2021/06/25	1	73.60	1	73.50	73.50	0	7,286	0.00%
2021/06/24	6	73.35	1	73.40	73.40	5	7,376	0.07%
2021/06/23	1	73.40	21	73.06	73.30	-20	7,615	-0.26%
2021/06/22	3	72.67	16	72.83	72.50	-13	7,681	-0.17%
2021/06/21	10	72.32	4	72.55	72.60	6	7,693	0.08%
2021/06/18	2	72.55	1	72.83	73.70	1	7,677	0.01%
2021/06/17	12	72.78	0	0.00	73.20	12	7,526	0.16%
2021/06/16	1	73.60	3.1	73.90	74.10	-2.1	7,783	-0.03%
2021/06/15	0	0.00	4	73.50	73.60	-4	7,846	-0.05%
2021/06/11	0.4	73.60	5	73.78	73.60	-4.6	7,903	-0.06%
2021/06/10	4	72.80	4	73.25	73.10	0	7,950	0.00%
2021/06/09	1	72.90	1	73.10	73.30	0	7,987	0.00%
2021/06/08	0	0.00	5	73.48	73.40	-5	8,022	-0.06%
2021/06/07	7	72.86	0	0.00	73.00	7	8,137	0.09%
2021/06/04	2	73.35	1	73.80	73.60	1	8,194	0.01%
2021/06/03	10	74.10	0	0.00	74.10	10	8,359	0.12%
2021/06/02	0	0.00	19	74.36	74.50	-19	8,406	-0.23%
2021/06/01	0	0.00	6.5	73.96	74.10	-6.5	8,448	-0.08%
2021/05/31	0	0.00	3.1	73.38	73.60	-3.1	8,562	-0.04%
2021/05/28	4	72.73	1	73.00	72.80	3	8,609	0.03%
2021/05/27	6	72.15	0	0.00	72.00	6	8,652	0.07%
2021/05/26	8	72.61	9	72.83	72.80	-1	8,680	-0.01%
2021/05/25	14	73.14	1	73.20	73.20	13	8,690	0.15%
2021/05/24	11	73.63	0.1	73.70	73.60	10.9	8,718	0.13%
2021/05/21	0	0.00	8	75.74	75.00	-8	8,761	-0.09%
2021/05/20	0	0.00	10.1	74.37	74.50	-10.1	8,719	-0.12%
2021/05/19	1	73.30	0	0.00	73.40	1	8,727	0.01%
2021/05/18	2	72.80	7.1	73.58	74.00	-5.1	8,830	-0.06%
2021/05/17	22	73.79	62.1	75.01	72.60	-40.1	8,957	-0.45%
2021/05/14	3	72.30	13	73.89	74.20	-10	8,809	-0.11%
2021/05/13	5	72.84	7.1	73.51	72.70	-2.1	8,802	-0.02%
2021/05/12	7.2	72.75	24	71.77	72.60	-16.8	8,677	-0.19%
2021/05/11	1.1	74.48	2	74.65	74.70	-0.9	8,607	-0.01%
2021/05/10	5	75.10	0	0.00	75.20	5	8,721	0.06%
2021/05/07	0.5	74.52	0	0.00	74.60	0.5	8,962	0.01%
2021/05/06	0.8	73.97	11	73.80	74.70	-10.2	9,174	-0.11%
2021/05/05	7	73.19	36	73.65	73.00	-29	9,193	-0.32%
2021/05/04	7	73.93	5.2	74.98	74.10	1.8	9,218	0.02%
2021/05/03	3	74.10	4	75.00	74.50	-1	9,135	-0.01%
2021/04/29	1.8	75.71	5	75.84	75.10	-3.2	9,349	-0.03%
2021/04/28	11.4	74.78	1	75.30	75.80	10.4	9,344	0.11%
2021/04/27	1.1	74.72	1	75.10	75.20	0.1	9,587	0.00%
2021/04/26	4.4	74.66	3.3	75.18	75.50	1.1	9,615	0.01%
2021/04/23	5	75.30	0	0.00	75.60	5	9,625	0.05%
2021/04/22	0.1	75.60	6.5	75.78	76.00	-6.4	9,633	-0.07%
2021/04/21	3	74.80	4	75.05	74.70	-1	9,589	-0.01%
2021/04/20	0.2	75.30	9.2	75.51	75.80	-9	9,632	-0.09%
2021/04/19	1.2	74.63	14	74.57	74.70	-12.8	9,548	-0.13%
2021/04/16	0	0.00	5	73.10	73.20	-5	9,565	-0.05%
2021/04/15	0.3	72.87	0	0.00	73.10	0.3	9,749	0.00%
2021/04/14	0.1	72.40	11	72.92	73.00	-10.9	9,781	-0.11%
2021/04/13	0.2	72.95	8	73.31	72.70	-7.8	9,902	-0.08%
2021/04/12	0	0.00	39.1	72.40	72.50	-39.1	9,875	-0.40%
2021/04/09	0.3	72.66	6	72.90	72.80	-5.8	9,934	-0.06%
2021/04/08	39.1	73.10	2	73.10	73.00	37.1	9,926	0.37%
2021/04/07	1.1	72.60	0.1	72.70	73.00	1	9,992	0.01%
2021/04/06	1.3	72.85	2	73.10	72.90	-0.7	9,962	-0.01%
2021/04/01	2.1	72.50	4	72.45	72.50	-2	9,933	-0.02%
2021/03/31	1.1	72.68	1	72.60	73.00	0.1	9,912	0.00%
2021/03/30	11.2	72.52	17	72.63	73.00	-5.8	9,750	-0.06%
2021/03/29	4.1	71.13	0	71.30	71.70	4	9,605	0.04%
2021/03/26	12.2	71.31	21.2	71.23	71.20	-9	9,563	-0.09%
2021/03/25	3	69.33	0.3	69.50	69.70	2.7	9,432	0.03%
2021/03/24	3	68.73	0.2	69.10	68.50	2.8	9,498	0.03%
2021/03/23	2	68.90	0	0.00	68.90	2	9,632	0.02%
2021/03/22	0.2	69.08	40	69.20	69.00	-39.8	9,765	-0.41%
2021/03/19	7.2	68.66	1	69.00	68.50	6.2	9,888	0.06%
2021/03/18	0	0.00	6	70.08	70.10	-6	9,676	-0.06%
2021/03/17	1.1	69.24	0	0.00	69.40	1.1	9,681	0.01%
2021/03/16	2.1	69.51	1	69.50	69.30	1.1	9,662	0.01%
2021/03/15	3.1	69.52	3	69.70	69.70	0.1	9,652	0.00%
2021/03/12	4.2	69.61	9	69.92	70.00	-4.8	9,657	-0.05%
2021/03/11	1.3	70.25	0	0.00	69.80	1.3	9,712	0.01%
2021/03/10	2.2	70.44	3	70.33	70.20	-0.9	9,684	-0.01%
2021/03/09	1.5	69.87	5	69.70	70.10	-3.5	9,700	-0.04%
2021/03/08	4	68.85	0	0.00	68.80	4	9,663	0.04%
2021/03/04	1.1	68.11	0	0.00	68.50	1.1	10,094	0.01%
2021/03/03	0	0.00	11	68.88	69.10	-11	10,103	-0.11%
2021/03/02	10	68.30	3	68.43	68.00	7	10,028	0.07%
2021/02/26	26.4	68.14	2	68.10	67.20	24.4	9,946	0.25%
2021/02/25	1	69.80	1	69.70	69.90	0	9,688	0.00%
2021/02/24	4.1	69.52	8	69.51	69.10	-3.9	9,663	-0.04%
2021/02/23	0.1	69.00	8	69.18	69.00	-7.9	9,618	-0.08%
2021/02/22	0	0.00	2	68.60	68.50	-2	9,592	-0.02%
2021/02/18	4	68.85	0	0.00	68.70	4	9,689	0.04%
2021/02/17	3	68.47	2.2	68.79	68.80	0.8	9,677	0.01%
2021/02/05	1	68.50	0	0.00	68.70	1	9,668	0.01%
2021/02/04	5	68.20	6	68.50	68.50	-1	9,882	-0.01%
2021/02/03	1	67.70	3	68.10	68.10	-2	9,913	-0.02%
2021/02/02	3.1	67.97	1	68.00	67.60	2.1	10,012	0.02%
2021/02/01	2	68.65	2	68.45	68.00	0	9,911	0.00%
2021/01/29	1	68.60	7.3	68.09	68.00	-6.3	9,761	-0.06%
2021/01/28	1	67.50	21	67.54	67.90	-20	9,527	-0.21%
2021/01/27	2	67.30	14	67.33	67.20	-12	9,321	-0.13%
2021/01/26	0	0.00	8.2	66.70	67.00	-8.2	9,260	-0.09%
2021/01/25	0	0.00	5	66.48	66.70	-5	9,205	-0.05%
2021/01/22	1	66.50	5	67.06	66.70	-4	9,262	-0.04%
2021/01/21	0.5	66.20	0	0.00	66.10	0.5	9,059	0.01%
2021/01/20	32	64.65	4.8	65.63	64.30	27.2	9,015	0.30%
2021/01/19	9	66.81	0	0.00	67.10	9	8,802	0.10%
2021/01/18	0	0.00	1	66.70	67.40	-1	8,739	-0.01%
2021/01/15	1	66.00	0	0.00	66.00	1	8,642	0.01%
2021/01/14	4	66.70	0	0.00	66.80	4	8,593	0.05%
2021/01/13	3	66.67	1	66.60	67.00	2	8,465	0.02%
2021/01/12	4	66.70	2	66.75	67.00	2	8,358	0.02%
2021/01/11	4	67.30	0	67.30	67.30	4	8,318	0.05%
2021/01/08	5	67.32	5	67.48	67.70	0	8,270	0.00%
2021/01/07	0	0.00	1	66.50	66.60	-1	8,136	-0.01%
2021/01/06	7.5	66.89	3.1	66.59	66.10	4.4	8,144	0.05%
2021/01/05	11	67.05	0	0.00	67.00	11	7,996	0.14%
2021/01/04	6.5	67.80	4	67.93	67.60	2.5	7,998	0.03%
2020/12/31	1	67.50	6.3	67.74	67.50	-5.3	7,997	-0.07%
2020/12/30	0.2	67.80	2	67.55	67.80	-1.8	8,079	-0.02%
2020/12/29	1	66.90	4	66.98	66.90	-3	8,043	-0.04%
2020/12/28	0	66.80	1	66.90	66.90	-1	8,122	-0.01%
2020/12/25	0	66.50	0	0.00	66.30	0	8,198	0.00%
2020/12/23	1	65.80	0	0.00	65.90	1	8,271	0.01%
2020/12/22	6	66.38	0.5	66.52	66.10	5.5	8,363	0.07%
2020/12/21	5.5	66.41	4	66.40	66.80	1.5	8,541	0.02%
2020/12/18	1	67.20	2	67.00	66.50	-1	8,509	-0.01%
2020/12/17	5	66.90	4.5	66.75	67.00	0.5	8,454	0.01%
2020/12/16	2.1	65.39	4	65.63	65.70	-1.9	8,406	-0.02%
2020/12/15	1	64.50	1	65.00	65.00	0	8,485	0.00%
2020/12/14	1	65.20	0	0.00	65.00	1	8,596	0.01%
2020/12/11	2	65.20	4	65.10	65.10	-2	8,557	-0.02%
2020/12/09	4	65.48	0	0.00	65.40	4	8,525	0.05%
2020/12/08	0	0.00	1	65.20	65.40	-1	8,504	-0.01%
2020/12/07	28.1	65.53	0.2	65.90	65.60	27.9	8,467	0.33%
2020/12/04	4	66.40	4	66.25	66.30	0	8,452	0.00%
2020/12/03	1	65.90	3.3	65.85	65.70	-2.3	8,493	-0.03%
2020/12/02	18	65.59	0	0.00	65.30	18	8,483	0.21%
2020/12/01	1.4	65.77	9	65.99	66.10	-7.6	8,681	-0.09%
2020/11/30	19.1	66.20	0	0.00	65.00	19.1	8,899	0.21%
2020/11/27	14	66.38	7	66.54	66.30	7	8,648	0.08%
2020/11/25	8	67.59	1	67.70	67.00	7	8,828	0.08%
2020/11/24	1	68.00	1	67.80	67.60	0	8,856	0.00%
2020/11/23	0	0.00	15	68.40	68.50	-15	8,835	-0.17%
2020/11/19	0	0.00	1.2	68.45	68.40	-1.2	8,891	-0.01%
2020/11/18	1	68.20	1	68.40	68.30	0	8,864	0.00%
2020/11/17	2.2	67.62	0.3	67.70	67.90	1.9	8,807	0.02%
2020/11/16	2.4	68.15	28.2	68.23	68.00	-25.8	8,851	-0.29%
2020/11/13	1	68.30	8	68.06	68.40	-7	8,821	-0.08%
2020/11/12	10	66.80	74	67.09	67.50	-64	8,679	-0.74%
2020/11/11	7	64.71	26	64.94	65.10	-19	8,388	-0.23%
2020/11/10	6	63.87	18	64.09	64.30	-12	8,345	-0.14%
2020/11/09	0	0.00	2	63.20	63.30	-2	8,273	-0.02%
2020/11/06	1	62.20	2	62.60	62.80	-1	8,318	-0.01%
2020/11/05	0	0.00	1	62.70	62.60	-1	8,382	-0.01%
2020/11/03	0	0.00	1	62.30	62.30	-1	8,500	-0.01%
2020/11/02	2	61.30	0	0.00	61.20	2	8,583	0.02%
2020/10/30	4.5	60.96	0	0.00	61.30	4.5	8,674	0.05%
2020/10/29	0	0.00	2	61.50	61.20	-2	8,607	-0.02%
2020/10/28	8.5	61.76	2	61.80	61.70	6.5	8,650	0.07%
2020/10/27	6.4	62.02	0	62.30	61.90	6.4	8,658	0.07%
2020/10/26	1	62.50	0	0.00	62.60	1	8,600	0.01%
2020/10/23	1.3	62.75	0	0.00	62.60	1.3	8,677	0.01%
2020/10/22	0	0.00	2	62.55	63.00	-2	8,747	-0.02%
2020/10/21	4.3	62.26	0	0.00	62.00	4.3	8,739	0.05%
2020/10/20	15	62.50	9	62.80	62.50	6	8,822	0.07%
2020/10/19	2	62.75	21	62.80	62.30	-19	8,888	-0.21%
2020/10/16	30	62.50	3	62.40	62.10	27	8,902	0.30%
2020/10/15	2	62.50	1	62.50	62.50	1	8,856	0.01%
2020/10/13	20	62.80	0	0.00	62.80	20	8,708	0.23%
2020/10/12	1.3	63.30	1	63.50	63.10	0.3	8,710	0.00%
2020/10/08	33	62.59	33	63.08	63.10	0	8,693	0.00%
2020/10/07	4.1	62.51	1	62.40	62.40	3.1	8,669	0.04%
2020/10/05	1.2	62.73	0	0.00	62.60	1.2	8,635	0.01%
2020/09/30	1.4	63.10	0	0.00	62.50	1.4	8,625	0.02%
2020/09/29	3.1	62.54	0	0.00	62.50	3.1	8,604	0.04%
2020/09/28	0.1	63.00	0	0.00	62.80	0.1	8,738	0.00%
2020/09/25	12	62.18	0	0.00	61.80	12	8,774	0.14%
2020/09/24	16.2	62.32	0	0.00	61.70	16.2	8,735	0.18%
2020/09/23	3.2	63.80	5	64.00	64.00	-1.8	8,593	-0.02%
2020/09/22	4.1	63.93	10	63.70	64.00	-5.9	8,627	-0.07%
2020/09/21	26.1	64.24	11	64.49	64.00	15.1	8,659	0.17%
2020/09/18	4.1	64.78	1	64.50	64.50	3.1	8,646	0.04%
2020/09/17	19	64.65	11	65.20	64.50	8	8,541	0.09%
2020/09/16	0	0.00	3	66.40	66.40	-3	8,373	-0.04%
2020/09/15	25	66.34	0	0.00	66.00	25	8,437	0.30%
2020/09/14	1	66.40	0	0.00	66.80	1	8,646	0.01%
2020/09/11	5	65.86	11	65.82	66.00	-6	8,676	-0.07%
2020/09/10	2	65.45	2	65.85	66.00	0	8,722	0.00%
2020/09/09	2	65.25	1	65.30	65.30	1	8,841	0.01%
2020/09/08	22	65.57	5	65.48	66.00	17	8,912	0.19%
2020/09/07	2	64.60	20	64.30	64.90	-18	8,905	-0.20%
2020/09/04	10.1	63.82	3	63.93	63.60	7.1	8,897	0.08%
2020/09/03	41	64.57	11	65.15	64.60	30	8,645	0.35%
2020/09/02	11	65.06	0	0.00	65.20	11	8,410	0.13%
2020/09/01	12	66.08	0	0.00	66.20	12	8,313	0.14%
2020/08/31	6	66.83	1	67.30	66.60	5	8,204	0.06%
2020/08/28	8.1	67.01	10	67.10	67.00	-2	8,120	-0.02%
2020/08/27	1	67.10	0	0.00	67.40	1	8,129	0.01%
2020/08/26	15	67.03	0	0.00	67.30	15	8,161	0.18%
2020/08/25	7	67.10	20	67.60	67.40	-13	8,156	-0.16%
2020/08/24	15	67.06	0	0.00	67.00	15	8,284	0.18%
2020/08/21	13	67.38	1	67.40	67.10	12	8,330	0.14%
2020/08/20	20	67.69	1	67.00	67.10	19	8,304	0.23%
2020/08/19	12	68.52	1	68.40	68.40	11	8,224	0.13%
2020/08/18	6	68.82	17	68.83	68.70	-11	8,176	-0.13%
2020/08/17	21	68.70	2	69.10	69.20	19	8,262	0.23%
2020/08/14	36	68.23	0	0.00	68.30	36	8,311	0.43%
2020/08/13	2	68.35	1	68.40	68.30	1	8,309	0.01%
2020/08/12	8	68.35	0	0.00	67.80	8	8,354	0.10%
2020/08/11	4	68.85	0	0.00	68.60	4	8,279	0.05%
2020/08/10	0	0.00	1	68.70	69.00	-1	8,300	-0.01%
2020/08/07	1	69.20	0	0.00	69.10	1	8,292	0.01%
2020/08/06	18	69.20	4	69.23	69.50	14	8,242	0.17%
2020/08/05	5	70.58	9	70.26	70.70	-4	8,238	-0.05%
2020/08/04	4.1	70.24	2	70.40	70.20	2.1	8,150	0.03%
2020/08/03	35	70.16	1	70.10	70.00	34	8,148	0.42%
2020/07/31	6	71.42	1	71.20	71.50	5	8,083	0.06%
2020/07/30	0	0.00	1	71.80	72.00	-1	8,117	-0.01%
2020/07/29	6	70.85	0	0.00	70.70	6	8,133	0.07%
2020/07/28	2	70.80	0	0.00	70.60	2	8,146	0.02%
2020/07/27	2	71.30	0	0.00	71.30	2	8,170	0.02%
2020/07/24	3	71.43	0	0.00	71.30	3	8,262	0.04%
2020/07/22	1	72.20	0	0.00	72.10	1	8,244	0.01%
2020/07/17	1	72.50	3	72.80	72.50	-2	8,556	-0.02%
2020/07/16	0	0.00	2	73.00	73.00	-2	8,731	-0.02%
2020/07/15	3	73.17	0	0.00	73.00	3	8,820	0.03%
2020/07/10	1	72.80	69	73.69	73.60	-68	9,032	-0.75%
2020/07/09	0	0.00	0.1	73.50	73.50	-0.1	9,072	0.00%
2020/07/07	1	73.30	0	0.00	73.20	1	8,939	0.01%
2020/07/06	0	0.00	2	73.50	73.80	-2	8,833	-0.02%
2020/07/03	0	0.00	2	72.90	73.20	-2	8,856	-0.02%
2020/07/02	59	71.40	0	0.00	72.40	59	8,947	0.66%
2020/07/01	2	71.25	0	0.00	71.20	2	9,089	0.02%
2020/06/30	1	71.40	0	0.00	71.30	1	9,120	0.01%
2020/06/29	1	71.30	1	71.90	71.80	0	9,167	0.00%
2020/06/24	2	71.45	0	0.00	71.40	2	9,191	0.02%
2020/06/23	1	71.00	1	72.00	72.10	0	9,234	0.00%
2020/06/22	15	71.13	1	71.80	71.00	14	9,315	0.15%
2020/06/19	1	71.20	0	0.00	71.20	1	9,341	0.01%
2020/06/17	4	72.55	0	0.00	72.50	4	9,341	0.04%
2020/06/16	0	0.00	5	72.60	73.30	-5	9,625	-0.05%
2020/06/15	7	71.33	1	70.80	70.60	6	9,749	0.06%
2020/06/11	5	72.86	20	72.90	73.00	-15	10,050	-0.15%
2020/06/10	0	0.00	20	73.75	73.70	-20	10,183	-0.20%
2020/06/09	1	73.00	6	73.83	73.90	-5	10,540	-0.05%
2020/06/08	2	73.70	2	73.65	73.50	0	10,729	0.00%
2020/06/04	3	74.30	2	74.20	74.60	1	10,928	0.01%
2020/06/03	1.5	74.23	22	74.23	74.30	-20.5	11,035	-0.19%
2020/06/02	1.5	73.57	0	73.50	73.50	1.5	11,028	0.01%
2020/06/01	2	73.60	1	73.90	73.40	1	11,082	0.01%
2020/05/29	1	71.20	1	71.90	72.80	0	11,097	0.00%
2020/05/28	2	71.65	0	0.00	71.50	2	11,018	0.02%
2020/05/27	0	0.00	1	72.40	72.40	-1	11,182	-0.01%
2020/05/26	3	72.63	2	72.30	72.30	1	11,279	0.01%
2020/05/25	1	71.30	0	0.00	71.80	1	11,292	0.01%
2020/05/22	0	0.00	1	73.20	71.90	-1	11,320	-0.01%
2020/05/21	2	72.20	6	72.17	72.30	-4	11,274	-0.04%
2020/05/20	1	71.20	6	70.95	71.30	-5	11,200	-0.04%
2020/05/19	0	0.00	2	70.95	70.20	-2	11,208	-0.02%
2020/05/18	2	69.05	3	69.63	69.80	-1	11,149	-0.01%
2020/05/15	3	69.20	0	69.50	69.10	3	11,149	0.03%
2020/05/14	1	69.70	0	0.00	70.00	1	11,042	0.01%
2020/05/13	0	0.00	1	69.40	70.40	-1	10,999	-0.01%
2020/05/12	6	69.53	0	0.00	69.40	6	11,011	0.05%
2020/05/11	1	71.20	0	0.00	71.00	1	10,965	0.01%
2020/05/08	0	0.00	3	70.70	70.90	-3	10,991	-0.03%
2020/05/07	2	70.40	9	70.46	70.10	-7	10,980	-0.06%
2020/05/06	2	69.55	2	70.05	69.70	0	10,975	0.00%
2020/05/05	0	0.00	2	70.00	70.00	-2	10,893	-0.02%
2020/05/04	2	68.70	1	68.40	68.30	1	10,897	0.01%
2020/04/29	2	69.90	1	69.70	69.00	1	10,833	0.01%
2020/04/28	2	68.10	6	68.37	68.30	-4	10,846	-0.04%
2020/04/27	2	67.80	3	67.93	67.70	-1	11,077	-0.01%
2020/04/24	4	66.95	0	0.00	66.60	4	11,017	0.04%
2020/04/23	2	67.75	3	67.63	67.90	-1	10,900	-0.01%
2020/04/22	11	66.67	4	67.18	67.10	7	10,927	0.06%
2020/04/21	7	66.90	0	0.00	66.00	7	10,883	0.06%
2020/04/20	2	67.80	1	67.70	67.80	1	10,768	0.01%
2020/04/17	2	68.20	2	68.20	67.80	0	10,666	0.00%
2020/04/16	2	67.55	0	0.00	67.50	2	10,510	0.02%
2020/04/15	7	68.09	0	0.00	68.00	7	10,437	0.07%
2020/04/14	1	69.10	2	69.20	68.10	-1	10,296	-0.01%
2020/04/13	4	68.35	0	0.00	68.10	4	10,232	0.04%
2020/04/10	4	69.15	1	69.60	69.00	3	10,256	0.03%
2020/04/09	7	69.66	29	69.54	69.60	-22	10,264	-0.21%
2020/04/08	6.7	70.43	5	70.90	70.20	1.7	10,237	0.02%
2020/04/07	4	69.28	4	69.40	69.00	0	10,132	0.00%
2020/04/06	0.1	69.00	8	68.25	69.00	-7.9	10,009	-0.08%
2020/04/01	4	65.95	4	66.23	65.10	0	9,790	0.00%
2020/03/31	3	65.50	3	65.70	65.60	0	9,659	0.00%
2020/03/30	2	63.30	0	0.00	63.80	2	9,466	0.02%
2020/03/27	4	64.93	0	0.00	64.10	4	9,339	0.04%
2020/03/26	0	0.00	3.1	66.41	65.80	-3.1	9,225	-0.03%
2020/03/25	7	66.93	2	67.40	66.60	5	9,192	0.05%
2020/03/24	0	0.00	11.2	66.50	66.60	-11.2	9,131	-0.12%
2020/03/23	3	62.87	2	63.65	62.60	1	9,052	0.01%
2020/03/20	7	64.44	1	63.50	65.00	6	9,022	0.07%
2020/03/19	7.3	61.71	8.5	62.24	62.90	-1.2	8,745	-0.01%
2020/03/18	4	63.43	1	61.90	61.90	3	8,607	0.03%
2020/03/17	3	64.90	6	65.10	64.90	-3	8,457	-0.04%
2020/03/16	2	66.50	0	0.00	66.30	2	8,189	0.02%
2020/03/13	29	64.98	0	0.00	68.20	29	8,082	0.36%
2020/03/12	20	70.87	9	70.43	70.30	11	7,658	0.14%
2020/03/11	3	72.01	2	72.70	72.90	1	7,406	0.01%
2020/03/10	0	0.00	3	72.30	72.40	-3	7,382	-0.04%
2020/03/09	10	71.49	11	71.83	71.80	-1	7,269	-0.01%
2020/03/06	6	72.95	6	72.80	72.70	0	7,055	0.00%
2020/03/05	0	0.00	2.1	73.80	73.60	-2.1	7,025	-0.03%
2020/03/04	4	72.63	4	73.08	73.50	0	7,001	0.00%
2020/03/03	15	71.50	4	71.80	72.00	11	6,944	0.16%
2020/03/02	12	71.33	17	71.52	71.20	-5	6,900	-0.07%
2020/02/26	27	73.00	4	72.98	73.00	23	7,023	0.33%
2020/02/25	3	73.00	3	73.23	73.50	0	7,025	0.00%
2020/02/24	2	72.90	0	0.00	73.50	2	7,162	0.03%
2020/02/21	12	74.27	0	0.00	74.00	12	7,140	0.17%
2020/02/20	2	74.50	2	74.90	74.00	0	7,170	0.00%
2020/02/19	3	75.03	10.3	75.10	75.00	-7.3	7,160	-0.10%
2020/02/14	0	0.00	1	74.60	74.20	-1	7,307	-0.01%
2020/02/11	1	74.60	2	75.15	74.60	-1	7,444	-0.01%
2020/02/10	0	0.00	10	74.44	75.00	-10	7,457	-0.13%
2020/02/06	0	0.00	5	73.70	74.00	-5	7,507	-0.07%
2020/02/05	0	0.00	11	73.41	73.70	-11	7,550	-0.15%
2020/02/04	1	73.60	2	73.40	73.50	-1	7,596	-0.01%
2020/02/03	0	0.00	8	73.40	73.00	-8	7,597	-0.11%
2020/01/31	11	73.36	2	73.50	72.60	9	7,616	0.12%
2020/01/30	10	73.55	10	72.00	72.00	0	7,571	0.00%
2020/01/17	1	75.30	0	0.00	75.70	1	7,375	0.01%
2020/01/16	5	74.70	12	75.10	75.50	-7	7,399	-0.09%
2020/01/14	0.4	74.40	5	74.50	74.40	-4.6	7,453	-0.06%
2020/01/10	5	73.90	1	74.10	74.00	4	7,867	0.05%
2020/01/09	10	73.30	0	0.00	73.40	10	7,911	0.13%
2020/01/08	8	72.90	1	72.90	72.60	7	8,032	0.09%
2020/01/07	5	73.20	3	73.80	73.40	2	8,088	0.02%
2020/01/06	8	73.91	2	73.70	73.90	6	8,249	0.07%
2020/01/03	0	0.00	10	74.50	74.80	-10	8,285	-0.12%
2020/01/02	1	73.60	8	74.46	74.20	-7	8,329	-0.08%
2019/12/31	0.5	74.20	0	74.20	74.20	0.5	8,322	0.01%
2019/12/30	0	0.00	1	74.40	74.60	-1	8,326	-0.01%
2019/12/25	2	74.80	0	0.00	74.80	2	8,715	0.02%
2019/12/24	0	0.00	1	74.90	74.60	-1	8,789	-0.01%
2019/12/23	0	0.00	2	74.55	74.90	-2	8,860	-0.02%
2019/12/20	2	73.60	0	0.00	74.10	2	8,863	0.02%
2019/12/19	1	73.50	4	73.58	73.50	-3	8,807	-0.03%
2019/12/18	1	73.20	3	73.23	73.50	-2	8,762	-0.02%
2019/12/16	1	72.40	0	0.00	72.30	1	8,724	0.01%
2019/12/13	1	73.00	0	0.00	72.50	1	8,711	0.01%
2019/12/10	5	71.80	5	71.90	71.80	0	8,616	0.00%
2019/12/09	2	72.55	0	0.00	72.40	2	8,580	0.02%
2019/12/06	5	72.30	2	72.60	72.70	3	8,628	0.03%
2019/12/05	11	71.94	0	0.00	71.80	11	8,620	0.13%
2019/11/29	2	72.50	0	0.00	72.50	2	8,655	0.02%
2019/11/27	3	72.73	0	0.00	72.80	3	8,644	0.03%
2019/11/25	5	73.70	5	73.90	74.00	0	8,255	0.00%
2019/11/21	13	72.71	13	73.30	73.00	0	8,317	0.00%
2019/11/20	0	0.00	12	74.20	74.30	-12	8,168	-0.15%
2019/11/18	0	0.00	10	73.60	73.90	-10	8,262	-0.12%
2019/11/15	6	73.00	0	0.00	73.00	6	8,224	0.07%
2019/11/14	6	72.77	0	73.00	72.60	6	8,181	0.07%
2019/11/12	0	0.00	3	73.50	73.40	-3	8,216	-0.04%
2019/11/08	15	73.61	0	0.00	73.00	15	8,244	0.18%
2019/11/07	9	74.26	8	74.25	74.40	1	8,159	0.01%
2019/11/06	11	75.14	0	0.00	74.70	11	8,159	0.13%
2019/11/05	1	75.40	0	0.00	76.00	1	8,150	0.01%
2019/11/04	1	75.10	15	76.20	76.40	-14	8,183	-0.17%
2019/11/01	13	74.28	0	0.00	74.20	13	8,175	0.16%
2019/10/31	1.2	74.98	15.6	76.03	75.20	-14.4	8,157	-0.18%
2019/10/30	4	75.40	2	75.90	75.70	2	8,257	0.02%
2019/10/29	0	0.00	1	75.60	75.80	-1	8,253	-0.01%
2019/10/28	0.3	75.00	2	75.20	75.20	-1.7	8,192	-0.02%
2019/10/25	0	0.00	2	74.10	74.10	-2	8,206	-0.02%
2019/10/24	0	0.00	5	74.30	74.20	-5	8,193	-0.06%
2019/10/21	0	0.00	3	73.57	73.60	-3	8,189	-0.04%
2019/10/18	8	72.00	8	72.74	73.00	0	8,094	0.00%
2019/10/17	1	72.10	0	0.00	72.30	1	7,727	0.01%
2019/10/14	16	71.84	0	0.00	71.60	16	7,506	0.21%
2019/10/09	6	72.63	0	0.00	72.00	6	7,314	0.08%
2019/10/08	1	73.20	0	0.00	73.00	1	7,234	0.01%
2019/10/04	2	73.30	0	0.00	73.60	2	7,272	0.03%
2019/10/03	10	72.00	11	72.85	73.20	-1	7,306	-0.01%
2019/10/02	6	73.50	3	73.70	73.40	3	7,269	0.04%
2019/10/01	7	73.91	0	0.00	73.20	7	7,159	0.10%
2019/09/26	1	76.00	0.1	76.10	75.80	0.9	6,891	0.01%
2019/09/24	20	76.45	20	76.60	76.50	0	6,839	0.00%
2019/09/23	12.4	76.94	10	76.80	77.00	2.4	6,831	0.04%
2019/09/20	1.1	76.87	0	0.00	78.00	1.1	7,046	0.02%
2019/09/19	2	76.90	0	0.00	76.60	2	6,945	0.03%
2019/09/18	8	77.08	7	77.50	77.00	1	6,949	0.01%
2019/09/17	7	77.10	6	77.40	76.90	1	6,914	0.01%
2019/09/16	0	0.00	5	78.00	78.00	-5	7,000	-0.07%
2019/09/11	1	76.50	0	0.00	76.80	1	7,104	0.01%
2019/09/10	1	77.10	0	0.00	77.00	1	7,086	0.01%
2019/09/09	1	77.40	2	77.45	77.80	-1	7,091	-0.01%
2019/09/06	3	77.23	2	77.70	77.10	1	7,103	0.01%
2019/09/05	1	77.10	0	0.00	77.50	1	7,089	0.01%
2019/09/02	1	76.50	3	76.50	76.70	-2	7,076	-0.03%
2019/08/30	5	75.76	2	76.20	76.60	3	7,138	0.04%
2019/08/29	11	75.37	11	75.56	76.20	0	7,080	0.00%
2019/08/28	3	75.00	3	75.30	75.20	0	7,062	0.00%
2019/08/27	22	75.40	22	75.28	75.00	0	7,062	0.00%
2019/08/26	8	75.33	11	75.41	75.80	-3	7,054	-0.04%
2019/08/23	3	75.53	3	75.97	76.50	0	7,091	0.00%
2019/08/22	30	76.26	24	76.03	75.90	6	7,082	0.08%
2019/08/21	0	0.00	0.3	77.00	77.00	-0.3	7,213	0.00%
2019/08/20	0	0.00	0.3	77.80	77.80	-0.3	7,230	0.00%
2019/08/19	18	77.47	10	77.78	77.00	8	7,259	0.11%
2019/08/15	2	76.50	2	76.70	76.50	0	7,303	0.00%
2019/08/14	2	77.80	0	0.00	77.70	2	7,442	0.03%
2019/08/13	2	77.80	2	78.10	78.00	0	7,508	0.00%
2019/08/12	3	78.17	13	79.42	78.30	-10	7,620	-0.13%
2019/08/08	1	77.10	1	78.10	78.20	0	7,654	0.00%
2019/08/07	2	76.70	0	0.00	76.70	2	7,683	0.03%
2019/08/06	3	75.53	3	76.10	76.60	0	7,752	0.00%
2019/08/05	1	76.20	1	76.60	77.00	0	7,792	0.00%
2019/08/02	1	76.10	0	0.00	76.80	1	7,936	0.01%
2019/08/01	22	77.49	6	77.30	77.10	16	8,122	0.20%
2019/07/31	1	80.20	5	80.80	80.80	-4	8,315	-0.05%
2019/07/29	3	80.57	3	80.83	80.30	0	8,328	0.00%
2019/07/26	3	81.63	2	81.40	81.30	1	8,270	0.01%
2019/07/25	0	0.00	4	81.83	82.40	-4	8,296	-0.05%
2019/07/24	0.5	81.00	0	0.00	81.30	0.5	8,222	0.01%
2019/07/23	1	81.00	1	81.50	80.90	0	8,177	0.00%
2019/07/19	0	0.00	5	82.00	81.80	-5	8,237	-0.06%
2019/07/18	8	81.27	0	0.00	81.20	8	8,245	0.10%
2019/07/16	1	81.80	1	82.00	82.20	0	8,223	0.00%
2019/07/15	1	82.60	1	82.70	82.40	0	8,197	0.00%
2019/07/11	0	0.00	2	82.85	83.00	-2	8,537	-0.02%
2019/07/10	1	82.10	1	82.10	82.00	0	8,533	0.00%
2019/07/09	0	0.00	8	82.14	82.90	-8	8,517	-0.09%
2019/07/04	3	80.90	0	0.00	81.50	3	8,635	0.03%
2019/07/03	3	81.07	0	0.00	81.60	3	8,679	0.03%
2019/07/02	1	81.00	1	81.50	81.30	0	8,781	0.00%
2019/07/01	14	81.56	0	0.00	81.50	14	8,809	0.16%
2019/06/27	0	0.00	16	83.16	82.00	-16	8,822	-0.18%
2019/06/25	2	81.30	0	0.00	82.00	2	8,782	0.02%
2019/06/24	2	81.60	0	0.00	82.20	2	8,759	0.02%
2019/06/21	1	81.00	5	81.84	82.30	-4	8,729	-0.05%
2019/06/20	0	0.00	25	81.96	81.80	-25	8,572	-0.29%
2019/06/19	1	80.50	1.1	80.99	81.20	-0.1	8,482	0.00%
2019/06/17	1	80.00	0	0.00	79.90	1	8,359	0.01%
2019/06/14	1	80.80	0	0.00	80.60	1	8,309	0.01%
2019/06/13	0	0.00	2	81.30	81.80	-2	8,282	-0.02%
2019/06/12	0	0.00	1	81.20	80.30	-1	8,476	-0.01%
2019/06/11	7	80.49	0	0.00	80.60	7	8,470	0.08%
2019/06/10	2	81.90	16	81.64	82.00	-14	8,400	-0.17%
2019/06/06	2	80.95	0	0.00	81.20	2	8,367	0.02%
2019/06/05	1	81.10	15	81.13	81.50	-14	8,369	-0.17%
2019/05/31	3.1	79.80	1	80.20	81.30	2.1	8,393	0.03%
2019/05/30	2	79.90	0	0.00	80.10	2	8,260	0.02%
2019/05/29	3	80.50	0	0.00	81.00	3	8,305	0.04%
2019/05/27	0	0.00	8	80.81	80.90	-8	8,072	-0.10%
2019/05/24	5	79.50	0	0.00	80.00	5	8,036	0.06%
2019/05/23	0	0.00	0.3	79.70	80.00	-0.3	8,022	0.00%
2019/05/22	2	80.30	2	79.80	79.50	0	7,974	0.00%
2019/05/21	0	0.00	11	80.99	81.40	-11	7,969	-0.14%
2019/05/20	6	79.90	0	0.00	80.00	6	7,759	0.08%
2019/05/17	0	0.00	5	78.62	78.80	-5	7,623	-0.07%
2019/05/16	4	77.05	1	77.70	76.80	3	7,462	0.04%
2019/05/14	0	0.00	6	78.13	78.20	-6	7,355	-0.08%
2019/05/13	0	0.00	6	78.05	77.70	-6	7,265	-0.08%
2019/05/10	1	76.00	4	77.20	77.30	-3	7,304	-0.04%
2019/05/09	7	75.83	3	75.67	76.50	4	7,209	0.06%
2019/05/08	0	0.00	21	76.33	76.40	-21	6,998	-0.30%
2019/05/07	0	0.00	2	74.00	74.00	-2	6,674	-0.03%
2019/05/06	3	72.53	0	0.00	73.10	3	6,655	0.05%
2019/05/03	0	0.00	2	73.60	73.80	-2	6,670	-0.03%
2019/05/02	2	73.50	1	73.50	73.70	1	6,644	0.02%
2019/04/30	0	0.00	1	72.70	73.40	-1	6,583	-0.02%
2019/04/29	1	72.70	9	72.64	72.80	-8	6,531	-0.12%
2019/04/25	2	71.50	0	0.00	71.40	2	6,641	0.03%
2019/04/22	0	0.00	0.1	71.90	71.70	-0.1	6,641	0.00%
2019/04/18	10	71.16	0	0.00	71.10	10	6,837	0.15%
2019/04/17	2	72.85	5	72.90	72.80	-3	6,668	-0.04%
2019/04/16	1	73.60	0	0.00	73.60	1	6,646	0.02%
2019/04/15	0	0.00	2	73.60	73.60	-2	6,720	-0.03%
2019/04/12	0	0.00	1.6	73.30	73.50	-1.6	6,737	-0.02%
2019/04/11	2	73.25	0	0.00	72.40	2	6,777	0.03%
2019/04/10	1	73.40	0	0.00	73.50	1	6,728	0.01%
2019/04/09	2	73.65	0	0.00	73.90	2	6,685	0.03%
2019/04/08	1	73.60	1	74.10	74.10	0	6,719	0.00%
2019/04/03	0	0.00	3	75.00	75.00	-3	6,565	-0.05%
2019/04/02	1	74.70	0	0.00	75.10	1	6,488	0.02%
2019/03/29	0	0.00	3	74.93	74.80	-3	6,332	-0.05%
2019/03/28	2	73.75	2	74.00	74.60	0	6,282	0.00%
2019/03/27	0	0.00	4	74.90	74.70	-4	6,217	-0.06%
2019/03/26	0	0.00	1	74.20	74.80	-1	6,255	-0.02%
2019/03/25	0	0.00	13	73.90	74.20	-13	6,353	-0.20%
2019/03/19	0	0.00	1	73.80	73.50	-1	6,575	-0.02%
2019/03/18	5	73.40	0	0.00	73.60	5	6,670	0.07%
2019/03/15	0	0.00	2	73.55	73.30	-2	6,747	-0.03%
2019/03/13	2	72.30	0	0.00	71.90	2	6,936	0.03%
2019/03/12	0	0.00	1	73.10	72.50	-1	7,151	-0.01%
2019/03/11	0	0.00	1	72.40	72.50	-1	7,397	-0.01%
2019/03/08	8	71.83	1	72.10	71.70	7	7,493	0.09%
2019/03/06	0	0.00	1	73.30	73.30	-1	7,698	-0.01%
2019/03/05	2	72.40	0	0.00	72.60	2	7,799	0.03%
2019/03/04	5	72.82	0	0.00	72.50	5	7,915	0.06%
2019/02/27	0	0.00	0.1	74.60	75.00	-0.1	7,808	0.00%
2019/02/26	2	74.00	2	74.60	74.50	0	7,721	0.00%
2019/02/25	1	74.20	0	0.00	74.40	1	7,709	0.01%
2019/02/22	1	74.00	1	75.00	75.00	0	7,695	0.00%
2019/02/21	0	0.00	2	74.10	74.20	-2	7,677	-0.03%
2019/02/20	0	0.00	1	73.90	73.40	-1	7,705	-0.01%
2019/02/18	0	0.00	8	73.64	73.40	-8	7,738	-0.10%
2019/02/14	0	0.00	1	73.40	73.00	-1	7,876	-0.01%
2019/02/13	5	72.88	0	0.00	72.70	5	7,936	0.06%
2019/02/12	0	0.00	1	73.70	73.90	-1	8,061	-0.01%
2019/02/11	0	0.00	7	73.24	72.50	-7	8,080	-0.09%
2019/01/30	2	72.15	0	0.00	71.90	2	7,923	0.03%
2019/01/25	0	0.00	3	73.20	73.30	-3	7,823	-0.04%
2019/01/24	2	72.40	0	0.00	72.40	2	7,854	0.03%
2019/01/22	0	0.00	8	72.60	72.90	-8	8,022	-0.10%
2019/01/21	0	0.00	8	72.50	72.80	-8	8,055	-0.10%
2019/01/18	0.1	72.10	0	0.00	72.10	0.1	8,113	0.00%
2019/01/17	7	72.60	2	73.00	72.90	5	8,238	0.06%
2019/01/16	0.1	72.80	1	72.70	73.00	-0.9	8,213	-0.01%
2019/01/15	3	71.97	8	72.05	72.10	-5	8,216	-0.06%
2019/01/14	0	0.00	3.2	71.68	71.30	-3.2	8,179	-0.04%
2019/01/11	1	70.80	1	71.10	71.10	0	8,558	0.00%
2019/01/10	3	70.27	0	0.00	70.50	3	8,521	0.04%
2019/01/09	0	0.00	2	71.80	72.10	-2	8,488	-0.02%
2019/01/08	0	0.00	7	70.81	70.20	-7	8,453	-0.08%
2019/01/07	2	70.10	1	70.90	70.40	1	8,506	0.01%
2019/01/02	1	68.40	0	0.00	68.30	1	8,859	0.01%
2018/12/28	5	69.10	0	0.00	69.80	5	8,840	0.06%
2018/12/24	0	0.00	1	69.10	69.00	-1	8,989	-0.01%
2018/12/22	2	69.55	0	0.00	69.50	2	8,994	0.02%
2018/12/21	1	69.40	0	0.00	69.40	1	9,085	0.01%
2018/12/20	1	70.30	1	71.00	69.70	0	9,066	0.00%
2018/12/19	0	0.00	3	70.23	70.10	-3	9,109	-0.03%
2018/12/18	0	0.00	1	69.70	69.80	-1	9,119	-0.01%
2018/12/14	2	69.00	0	0.00	68.90	2	9,168	0.02%
2018/12/13	0	0.00	2	70.55	70.30	-2	9,198	-0.02%
2018/12/12	2	69.55	2	70.10	69.40	0	9,328	0.00%
2018/12/11	2	69.05	2	69.30	68.90	0	9,238	0.00%
2018/12/10	1	68.10	0	0.00	68.20	1	9,215	0.01%
2018/12/07	0	0.00	5	68.52	68.90	-5	9,182	-0.05%
2018/12/06	17	67.69	2	68.10	67.40	15	9,138	0.16%
2018/12/05	22	69.75	1	71.30	69.30	21	8,783	0.24%
2018/12/04	3	71.33	1	71.20	70.70	2	8,601	0.02%
2018/12/03	1	72.80	2	73.30	73.30	-1	8,376	-0.01%
2018/11/30	1	72.20	0	0.00	72.20	1	8,302	0.01%
2018/11/28	2	72.45	2	73.00	72.80	0	8,033	0.00%
2018/11/27	9	72.54	0	0.00	72.60	9	7,925	0.11%
2018/11/23	1	73.30	0	0.00	73.80	1	7,877	0.01%
2018/11/21	1	75.00	0	0.00	74.60	1	8,092	0.01%
2018/11/20	0	0.00	3	75.80	75.10	-3	8,168	-0.04%
2018/11/19	0	0.00	2	76.10	76.20	-2	8,248	-0.02%
2018/11/16	0	0.00	3	74.80	74.80	-3	8,286	-0.04%
2018/11/14	1	74.10	1	73.70	74.30	0	8,292	0.00%
2018/11/13	2	73.60	7	73.94	75.00	-5	8,383	-0.06%
2018/11/12	1	72.50	0	0.00	72.40	1	8,445	0.01%
2018/11/09	13	72.45	0	0.00	72.10	13	8,458	0.15%
2018/11/08	1	75.00	0	0.00	75.00	1	8,402	0.01%
2018/11/07	0	0.00	2	75.90	76.00	-2	8,567	-0.02%
2018/11/06	4	75.15	0.1	75.90	75.90	3.9	8,652	0.04%
2018/11/05	0	0.00	1	75.90	76.30	-1	8,747	-0.01%
2018/11/02	1	74.70	0	0.00	75.60	1	8,925	0.01%
2018/11/01	0	0.00	3	75.20	76.20	-3	9,044	-0.03%
2018/10/31	5	74.22	1	75.00	74.90	4	9,012	0.04%
2018/10/30	2	74.40	1	75.10	74.80	1	8,941	0.01%
2018/10/29	3	76.90	6	76.50	76.70	-3	8,889	-0.03%
2018/10/26	1	73.80	3	74.77	75.80	-2	9,243	-0.02%
2018/10/25	1	74.00	10	74.22	75.00	-9	9,663	-0.09%
2018/10/24	1	73.60	1	72.90	73.10	0	9,759	0.00%
2018/10/23	1	73.10	0	0.00	72.80	1	9,786	0.01%
2018/10/22	4	73.70	1	74.10	74.10	3	9,858	0.03%
2018/10/19	0	0.00	10.3	74.92	74.90	-10.3	9,941	-0.10%
2018/10/17	1	73.60	8	74.06	73.50	-7	9,791	-0.07%
2018/10/16	3	73.50	1	73.50	73.30	2	9,897	0.02%
2018/10/15	1	71.30	2	72.25	72.80	-1	10,024	-0.01%
2018/10/12	9	71.13	4	71.73	72.90	5	10,143	0.05%
2018/10/11	23	70.56	0	0.00	70.20	23	10,213	0.23%
2018/10/09	2	75.50	0	0.00	75.30	2	10,031	0.02%
2018/10/08	3	75.13	0	0.00	75.50	3	9,986	0.03%
2018/10/05	10	75.50	0	0.00	75.30	10	10,038	0.10%
2018/10/04	7	76.56	2	76.20	75.40	5	10,035	0.05%
2018/10/03	0	0.00	16	77.90	78.30	-16	9,971	-0.16%
2018/10/02	1	77.20	2	78.50	77.50	-1	10,059	-0.01%
2018/09/27	0	0.00	3	79.83	79.30	-3	10,190	-0.03%
2018/09/26	0	0.00	7	79.44	79.80	-7	10,150	-0.07%
2018/09/25	0	0.00	2	79.05	79.10	-2	10,151	-0.02%
2018/09/21	0	0.00	5.9	78.51	78.10	-5.9	10,161	-0.06%
2018/09/20	1	77.70	0	0.00	77.70	1	10,224	0.01%
2018/09/19	2	78.00	1.2	78.93	79.00	0.8	10,345	0.01%
2018/09/18	1.1	78.28	7	77.73	78.40	-5.9	10,325	-0.06%
2018/09/13	5	75.34	0	0.00	75.00	5	10,272	0.05%
2018/09/12	0	0.00	0.1	76.40	76.40	-0.1	10,348	0.00%
2018/09/11	1	76.00	1	76.80	76.80	0	10,489	0.00%
2018/09/06	1	75.90	6	75.20	75.50	-5	10,853	-0.05%
2018/09/05	3	75.47	0.4	75.60	75.00	2.7	10,851	0.02%
2018/09/04	3	76.73	1	76.50	76.60	2	10,941	0.02%
2018/09/03	1	76.10	0	0.00	76.20	1	11,004	0.01%
2018/08/31	0.1	77.30	0	0.00	77.60	0.1	11,058	0.00%
2018/08/30	1.1	77.65	101	76.60	77.20	-99.9	11,104	-0.90%	大賣/
2018/08/29	6.2	77.81	9	77.68	77.50	-2.9	11,127	-0.03%
2018/08/28	0	0.00	4.1	78.11	78.80	-4.1	11,063	-0.04%
2018/08/27	0	0.00	6	78.02	77.90	-6	11,070	-0.05%
2018/08/24	1.1	78.06	1.1	77.61	77.70	0	11,041	0.00%
2018/08/23	0	0.00	10.4	77.30	78.00	-10.4	11,455	-0.09%
2018/08/22	0.1	76.30	1	76.50	76.30	-0.9	11,471	-0.01%
2018/08/21	0	0.00	1.2	76.20	76.20	-1.2	11,432	-0.01%
2018/08/20	1.1	75.43	5	76.10	75.40	-3.9	11,430	-0.03%
2018/08/17	7	76.59	2.1	76.46	77.00	4.9	11,345	0.04%
2018/08/16	0	0.00	0.2	75.00	75.10	-0.2	11,234	0.00%
2018/08/15	7.1	75.00	2	75.15	74.80	5.1	11,184	0.05%
2018/08/14	5	74.50	9.1	74.53	75.00	-4.1	11,099	-0.04%
2018/08/13	5	71.92	0	0.00	72.20	5	10,848	0.05%
2018/08/10	3.1	72.71	7	72.56	72.70	-3.9	10,821	-0.04%
2018/08/09	10	71.05	2	71.15	71.00	8	10,823	0.07%
2018/08/08	7	72.79	0.5	72.80	72.20	6.5	10,669	0.06%
2018/08/07	3	73.53	1	73.50	73.40	2	10,574	0.02%
2018/08/06	4	74.58	0	0.00	74.20	4	10,651	0.04%
2018/08/03	2	74.50	2.2	74.73	74.60	-0.2	10,654	0.00%
2018/08/02	117	73.72	0	0.00	73.90	117	10,622	1.10%	大買/鉅額交易
2018/08/01	23.5	78.68	0	0.00	78.80	23.5	10,327	0.23%
2018/07/31	1	80.10	2	79.95	80.80	-1	9,869	-0.01%
2018/07/30	1	81.18	2	81.30	80.70	-1	9,626	-0.01%
2018/07/27	2	80.55	0	0.00	80.70	2	9,671	0.02%
2018/07/26	15	80.39	0	0.00	80.70	15	9,687	0.15%
2018/07/25	6	80.35	4	79.80	79.80	2	9,643	0.02%
2018/07/24	7.3	80.23	0	0.00	80.60	7.3	9,599	0.08%
2018/07/23	0	0.00	2	80.30	80.10	-2	9,604	-0.02%
2018/07/20	5	81.74	6.4	81.40	80.80	-1.4	9,485	-0.02%
2018/07/19	3.2	82.13	4	82.05	82.10	-0.8	9,348	-0.01%
2018/07/18	0	0.00	13.5	81.14	82.40	-13.5	9,169	-0.15%
2018/07/17	1	80.00	4	79.53	79.40	-3	9,023	-0.03%
2018/07/16	11	79.30	0	0.00	79.00	11	8,879	0.12%
2018/07/13	2	79.50	2	79.20	79.30	0	9,008	0.00%
2018/07/12	4	79.55	1	80.00	79.50	3	8,978	0.03%
2018/07/11	4	80.05	0	0.00	80.10	4	8,966	0.04%
2018/07/10	0	0.00	9.1	79.55	79.70	-9.1	8,954	-0.10%
2018/07/09	1	78.50	0	0.00	78.80	1	8,941	0.01%
2018/07/06	0	0.00	4.6	78.03	78.00	-4.6	8,920	-0.05%
2018/07/05	1	76.60	0	0.00	77.00	1	8,843	0.01%
2018/07/04	0	0.00	1	77.20	77.10	-1	8,909	-0.01%
2018/07/03	0	0.00	1	76.70	76.60	-1	9,030	-0.01%
2018/07/02	3	77.30	0	0.00	76.90	3	9,038	0.03%
2018/06/29	0	0.00	1.3	75.87	77.40	-1.3	8,951	-0.01%
2018/06/28	1	75.10	1.1	75.28	75.00	-0.1	8,740	0.00%
2018/06/27	0	0.00	12	77.67	77.50	-12	8,633	-0.14%
2018/06/26	0	0.00	2	77.20	76.80	-2	8,778	-0.02%
2018/06/22	0	0.00	1	76.20	76.70	-1	8,737	-0.01%
2018/06/21	1	77.30	2	77.15	77.00	-1	8,671	-0.01%
2018/06/20	0	0.00	6	75.55	75.90	-6	8,608	-0.07%
2018/06/19	0	0.00	2	74.80	74.30	-2	8,494	-0.02%
2018/06/14	3	72.93	0	0.00	72.50	3	8,197	0.04%
2018/06/13	3	73.87	0	0.00	73.70	3	8,096	0.04%
2018/06/12	1	73.40	0.2	74.10	74.50	0.8	8,297	0.01%
2018/06/08	0.1	75.00	0	0.00	75.00	0.1	8,118	0.00%
2018/06/06	2	75.20	1	75.90	75.90	1	8,015	0.01%
2018/06/04	0	0.00	10	74.75	75.10	-10	7,823	-0.13%
2018/06/01	0	0.00	3	73.53	74.00	-3	7,771	-0.04%
2018/05/29	1	73.30	6	74.10	73.50	-5	7,169	-0.07%
2018/05/28	0	0.00	3	73.00	73.30	-3	7,275	-0.04%
2018/05/24	0	0.00	1	72.10	72.10	-1	7,407	-0.01%
2018/05/23	0	0.00	4	72.58	72.00	-4	7,462	-0.05%
2018/05/21	0	0.00	2	71.70	71.70	-2	7,680	-0.03%
2018/05/17	2	71.25	0	0.00	70.70	2	7,763	0.03%
2018/05/15	0	0.00	10	71.98	72.00	-10	7,739	-0.13%
2018/05/14	0	0.00	22	72.00	72.00	-22	7,863	-0.28%
2018/05/08	0	0.00	2	69.60	69.80	-2	7,891	-0.03%
2018/05/04	0	0.00	1	70.50	70.00	-1	7,973	-0.01%
2018/05/03	1	69.00	0	0.00	68.80	1	7,870	0.01%
2018/05/02	0	0.00	0.3	70.70	70.50	-0.3	7,820	0.00%
2018/04/27	1	69.90	0	0.00	70.30	1	7,737	0.01%
2018/04/25	2	69.60	0	0.00	69.60	2	7,655	0.03%
2018/04/24	1	70.00	2	69.95	70.30	-1	7,708	-0.01%
2018/04/23	3	70.30	0	0.00	70.30	3	7,687	0.04%
2018/04/20	6	71.48	0	0.00	71.40	6	7,638	0.08%
2018/04/19	0	0.00	13	73.02	73.40	-13	7,621	-0.17%
2018/04/17	3	70.50	0	0.00	70.50	3	7,504	0.04%
2018/04/16	0	0.00	5	71.66	71.60	-5	7,444	-0.07%
2018/04/13	0	0.00	3	70.87	70.70	-3	7,478	-0.04%
2018/04/12	0	0.00	1	70.50	70.80	-1	7,451	-0.01%
2018/04/11	1	70.20	0	0.00	70.70	1	7,486	0.01%
2018/04/10	0	0.00	5	70.56	70.60	-5	7,510	-0.07%
2018/04/09	1	70.10	28	70.04	70.20	-27	7,479	-0.36%
2018/04/03	1	68.30	0	0.00	68.20	1	7,388	0.01%
2018/04/02	2	69.20	0	0.00	69.40	2	7,306	0.03%
2018/03/30	1	68.70	0	0.00	68.50	1	7,340	0.01%
2018/03/29	10	68.89	1	68.60	68.30	9	7,251	0.12%
2018/03/28	0	0.00	2	68.10	68.00	-2	6,986	-0.03%
2018/03/27	1	68.30	3	68.27	68.20	-2	6,964	-0.03%
2018/03/26	11	67.48	0	0.00	68.00	11	6,932	0.16%
2018/03/23	10	67.90	0	0.00	68.00	10	6,896	0.15%
2018/03/21	1	68.20	0	0.00	68.80	1	6,880	0.01%
2018/03/19	2	68.80	2	69.30	69.30	0	7,077	0.00%
2018/03/16	3	68.27	1	69.30	70.10	2	7,162	0.03%
2018/03/14	1	68.80	0	0.00	69.30	1	6,984	0.01%
2018/03/13	0	0.00	6	69.60	69.80	-6	7,111	-0.08%
2018/03/12	0	0.00	6	69.63	69.60	-6	7,219	-0.08%
2018/03/08	1	68.60	0	0.00	68.50	1	7,431	0.01%
2018/03/07	0	0.00	4	68.50	69.00	-4	7,521	-0.05%
2018/03/06	1	67.60	0	0.00	67.50	1	7,605	0.01%
2018/03/02	1	68.60	0	0.00	68.70	1	7,774	0.01%
2018/03/01	0	0.00	7	69.20	69.30	-7	7,764	-0.09%
2018/02/27	2	68.90	2	68.90	69.00	0	7,622	0.00%
2018/02/26	2	68.90	4	68.53	68.40	-2	7,534	-0.03%
2018/02/23	4	66.48	0	0.00	66.80	4	7,433	0.05%
2018/02/22	4	66.55	3	66.80	66.80	1	7,451	0.01%
2018/02/21	0	0.00	12	68.03	69.20	-12	7,295	-0.16%
2018/02/12	7	65.41	0	0.00	65.50	7	7,187	0.10%
2018/02/09	0	0.00	1	65.40	66.00	-1	7,220	-0.01%
2018/02/07	2	66.50	1	67.00	66.80	1	7,232	0.01%
2018/02/06	2	65.75	0	0.00	65.70	2	7,196	0.03%
2018/02/05	0	0.00	3	68.00	68.30	-3	7,049	-0.04%
2018/01/31	1	70.10	2.1	69.98	70.00	-1.1	7,035	-0.02%
2018/01/30	0	0.00	0	69.00	69.40	0	6,983	0.00%
2018/01/29	0	0.00	0.8	68.80	69.20	-0.8	6,952	-0.01%
2018/01/24	0	0.00	0.2	68.00	68.40	-0.2	6,847	0.00%
2018/01/19	0	0.00	2	68.90	69.20	-2	6,813	-0.03%
2018/01/18	0	0.00	8.4	68.40	68.20	-8.4	6,768	-0.12%
2018/01/17	5	67.50	0	0.00	67.60	5	6,663	0.08%
2018/01/16	0	0.00	1	68.20	68.30	-1	6,673	-0.01%
2018/01/15	0	0.00	8	68.80	68.70	-8	6,735	-0.12%
2018/01/12	0	67.70	0	0.00	68.10	0	6,741	0.00%
2018/01/11	0	0.00	0	67.50	67.90	0	6,724	0.00%
2018/01/09	0	0.00	2	67.50	67.60	-2	6,848	-0.03%
2018/01/08	0	0.00	1	67.70	67.90	-1	6,822	-0.01%
2018/01/05	1	67.00	1	66.90	67.30	0	6,869	0.00%
2018/01/04	1	67.00	0	0.00	67.50	1	6,928	0.01%
2018/01/03	0	0.00	16	67.01	67.50	-16	6,992	-0.23%
2018/01/02	0	0.00	8	66.66	67.20	-8	6,938	-0.12%