統一 (1216)-永豐金-永康券商分點個股進出

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
85.1
漲跌
▼0.4
漲幅
-0.47%
成交量
5,831張
產業
上市食品類股
1448人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

統一 (1216)籌碼相關－永豐金-永康券商分點個股進出

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

永豐金-永康券商分點個股進出
永豐金-永康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
2024/11/22	2	85.55	1	85.60	85.10	1	8,153	0.01%
2024/11/21	1	84.70	0.2	84.80	85.50	0.9	8,138	0.01%
2024/11/20	3	84.90	6	84.73	86.00	-3	8,085	-0.04%
2024/11/19	6.2	83.49	6.2	84.10	84.70	0.1	8,023	0.00%
2024/11/18	7.1	85.25	2.1	85.52	84.90	5	7,985	0.06%
2024/11/15	4	86.25	5	86.38	85.90	-1	7,923	-0.01%
2024/11/14	3.1	86.51	0	0.00	86.00	3.1	7,938	0.04%
2024/11/13	7.2	85.94	5.2	86.82	86.90	2	7,917	0.02%
2024/11/12	11	85.98	0.2	86.40	86.00	10.8	7,933	0.14%
2024/11/11	5.2	86.25	1	87.00	87.00	4.2	7,895	0.05%
2024/11/08	2.1	87.20	1	86.80	87.30	1.1	7,937	0.01%
2024/11/07	1.2	88.28	0	0.00	88.20	1.2	8,051	0.01%
2024/11/06	7.2	89.52	7	89.77	88.70	0.2	8,254	0.00%
2024/11/05	2	89.70	5	89.60	90.20	-3	8,351	-0.04%
2024/11/04	11	87.88	13	88.09	88.70	-2	8,576	-0.02%
2024/11/01	14	89.29	2	90.05	88.60	12	8,849	0.14%
2024/10/30	15	90.00	10.1	90.07	89.70	4.9	8,919	0.05%
2024/10/29	6.1	89.06	4.1	89.17	89.10	2	9,450	0.02%
2024/10/28	9	89.89	27	89.63	89.80	-18	9,556	-0.19%
2024/10/25	3	89.03	2	89.10	88.90	1	9,644	0.01%
2024/10/24	24.6	89.37	4.2	89.33	89.80	20.4	9,836	0.21%
2024/10/22	1	88.80	0	0.00	88.80	1	10,157	0.01%
2024/10/21	1.1	88.68	0	0.00	89.50	1.1	10,330	0.01%
2024/10/18	2.1	89.69	4.1	90.06	89.70	-2	10,465	-0.02%
2024/10/17	11.1	88.82	12.1	88.93	89.70	-1	10,603	-0.01%
2024/10/16	3.1	87.89	3	88.40	88.30	0.1	10,667	0.00%
2024/10/15	6	88.67	9	88.54	88.50	-3	10,677	-0.03%
2024/10/14	5.2	87.03	2.2	87.23	88.00	3	10,619	0.03%
2024/10/11	7.1	86.87	6.1	87.13	86.60	1	10,663	0.01%
2024/10/09	0.1	87.40	0	0.00	87.70	0.1	10,672	0.00%
2024/10/08	3.1	86.66	4.1	87.06	87.30	-1	10,694	-0.01%
2024/10/07	7	87.67	6.1	87.75	87.20	0.9	10,707	0.01%
2024/10/04	57.1	87.91	55	87.62	87.10	2.1	10,672	0.02%
2024/10/01	0.2	86.77	0.1	88.00	89.00	0.1	10,566	0.00%
2024/09/27	1.2	88.42	0.1	88.50	88.70	1.1	10,570	0.01%
2024/09/25	1	89.30	9	89.41	89.70	-8	10,519	-0.08%
2024/09/24	10	89.16	7.2	88.92	89.50	2.8	10,548	0.03%
2024/09/23	0.1	87.90	0	0.00	87.90	0.1	10,608	0.00%
2024/09/20	0.1	88.30	0.1	88.10	88.10	0	10,637	0.00%
2024/09/19	0	0.00	2.1	87.01	87.80	-2.1	10,635	-0.02%
2024/09/18	0.1	86.50	0	0.00	86.80	0.1	10,662	0.00%
2024/09/13	0.1	86.90	0.1	87.25	87.20	-0.1	10,748	0.00%
2024/09/12	0	0.00	2	86.75	87.50	-2	10,792	-0.02%
2024/09/10	0	0.00	0.1	86.35	87.00	-0.1	10,686	0.00%
2024/09/09	0	83.90	0	0.00	84.00	0	10,586	0.00%
2024/09/04	3	81.67	0	0.00	81.70	3	10,532	0.03%
2024/09/03	0	0.00	2	83.00	83.10	-2	10,416	-0.02%
2024/08/29	1	83.10	2.5	82.42	82.20	-1.5	10,429	-0.01%
2024/08/28	1	82.50	0	0.00	82.80	1	10,508	0.01%
2024/08/27	0.5	83.00	2.2	82.20	83.40	-1.7	10,908	-0.02%
2024/08/22	0	0.00	1	82.00	82.00	-1	11,090	-0.01%
2024/08/21	0	0.00	4	81.70	81.70	-4	11,155	-0.04%
2024/08/20	1	80.80	0	0.00	80.60	1	11,224	0.01%
2024/08/19	1	80.50	0	0.00	80.50	1	11,392	0.01%
2024/08/16	4	81.25	0	0.00	81.20	4	11,617	0.03%
2024/08/15	1	81.00	0.1	81.40	81.00	0.9	11,742	0.01%
2024/08/14	0	0.00	0	83.00	82.70	0	11,978	0.00%
2024/08/13	1	82.00	0	82.20	82.70	1	12,062	0.01%
2024/08/12	0	0.00	2.2	81.93	82.00	-2.2	12,200	-0.02%
2024/08/09	5	81.46	12.2	81.20	81.80	-7.2	12,239	-0.06%
2024/08/08	6	79.12	7	79.19	79.20	-1	12,176	-0.01%
2024/08/07	2.2	78.29	0	0.00	78.30	2.2	12,031	0.02%
2024/08/06	0.1	78.10	1	78.30	78.90	-0.9	11,970	-0.01%
2024/08/05	1.1	77.12	10	76.56	77.20	-8.9	11,725	-0.08%
2024/08/02	5	78.68	11	79.16	79.20	-6	11,447	-0.05%
2024/08/01	31.2	78.88	13	78.90	79.90	18.2	11,333	0.16%
2024/07/31	3	83.90	0	0.00	83.90	3	10,828	0.03%
2024/07/29	8	85.83	4	85.65	86.40	4	10,805	0.04%
2024/07/26	2	92.00	2	92.20	87.20	0	10,701	0.00%
2024/07/23	2	89.40	4.1	89.96	88.50	-2.1	10,497	-0.02%
2024/07/22	0	0.00	6	87.50	88.30	-6	10,388	-0.06%
2024/07/19	7	86.71	11.1	86.62	86.90	-4.1	10,257	-0.04%
2024/07/18	7	87.13	8.1	86.58	87.40	-1.1	10,173	-0.01%
2024/07/17	3	84.63	2	84.80	84.80	1	10,018	0.01%
2024/07/16	1.1	85.41	1	85.50	84.90	0.1	10,060	0.00%
2024/07/12	3	85.90	0	0.00	85.70	3	10,081	0.03%
2024/07/11	0	85.40	1	85.60	85.50	-1	10,092	-0.01%
2024/07/10	0	0.00	0	84.90	84.70	0	10,177	0.00%
2024/07/09	0	0.00	2	85.00	84.70	-2	10,149	-0.02%
2024/07/08	15	83.56	15.1	83.76	83.70	-0.1	10,145	0.00%
2024/07/05	1	83.90	1.2	84.58	84.20	-0.2	10,134	0.00%
2024/07/04	3	84.17	9.1	83.60	84.20	-6.1	10,123	-0.06%
2024/07/03	4	82.53	4	82.60	82.00	0	10,051	0.00%
2024/07/02	7	81.84	7	81.93	82.00	0	9,987	0.00%
2024/07/01	1	81.10	0	0.00	81.50	1	9,972	0.01%
2024/06/28	1	81.20	0	0.00	81.30	1	10,046	0.01%
2024/06/27	6.1	81.46	6	81.55	81.90	0.1	9,992	0.00%
2024/06/26	2	82.35	1	82.70	82.70	1	10,280	0.01%
2024/06/24	0	82.30	3.1	82.47	82.90	-3	10,533	-0.03%
2024/06/21	1	81.50	6	81.48	81.50	-5	10,611	-0.05%
2024/06/20	12	80.78	6	80.85	81.00	6	10,490	0.06%
2024/06/19	130	81.08	130.2	81.32	82.10	-0.2	10,515	0.00%	大買/大賣/
2024/06/18	1	81.00	0	0.00	81.50	1	10,546	0.01%
2024/06/17	18	81.54	18	81.68	81.70	0	10,575	0.00%
2024/06/14	0	0.00	2.3	81.92	81.70	-2.3	10,802	-0.02%
2024/06/13	0	0.00	1.2	80.92	80.90	-1.2	10,821	-0.01%
2024/06/12	0	0.00	6.1	80.27	80.30	-6.1	10,939	-0.06%
2024/06/11	7.1	79.10	6.3	79.35	79.00	0.7	11,035	0.01%
2024/06/07	0	0.00	6	80.10	80.30	-6	11,132	-0.05%
2024/06/06	0	0.00	9	80.31	80.30	-9	11,099	-0.08%
2024/06/05	0	0.00	0.1	79.80	79.50	-0.1	11,084	0.00%
2024/06/04	32	78.67	30	79.00	79.30	2	11,093	0.02%
2024/06/03	0	79.00	0.4	79.50	80.10	-0.4	11,038	0.00%
2024/05/31	0	0.00	14	79.67	80.00	-14	10,861	-0.13%
2024/05/30	6.2	76.74	3	77.20	77.00	3.2	10,393	0.03%
2024/05/29	14	77.14	4.7	77.71	76.80	9.3	10,283	0.09%
2024/05/28	4	78.78	0	0.00	78.50	4	10,125	0.04%
2024/05/27	2	79.60	3	79.80	79.60	-1	10,132	-0.01%
2024/05/24	4.1	79.35	13	80.20	79.10	-8.9	10,063	-0.09%
2024/05/23	0	0.00	1.1	81.27	80.80	-1.1	9,950	-0.01%
2024/05/22	0	0.00	3	80.03	80.30	-3	9,702	-0.03%
2024/05/21	0.5	79.00	6.1	79.38	79.20	-5.6	9,454	-0.06%
2024/05/20	10.1	77.57	0	0.00	77.90	10.1	9,315	0.11%
2024/05/17	2	79.90	2	79.50	79.20	0	9,181	0.00%
2024/05/16	0	0.00	1	79.90	79.80	-1	9,061	-0.01%
2024/05/15	0.5	78.70	5	79.06	79.10	-4.5	8,900	-0.05%
2024/05/14	0	0.00	3	78.46	78.30	-3	8,901	-0.03%
2024/05/13	0	0.00	7	78.03	78.20	-7	8,820	-0.08%
2024/05/10	0	76.80	0	0.00	77.20	0	8,746	0.00%
2024/05/08	0	0.00	1.1	76.99	77.00	-1.1	8,756	-0.01%
2024/05/07	5	76.60	0	0.00	77.00	5	8,714	0.06%
2024/05/06	2	77.75	8.1	77.75	77.60	-6.1	8,597	-0.07%
2024/05/03	7	76.24	1	76.50	76.00	6	8,524	0.07%
2024/05/02	9	75.91	0.2	76.30	76.00	8.8	8,392	0.10%
2024/04/30	0	0.00	1	77.30	76.50	-1	8,273	-0.01%
2024/04/29	0	0.00	1	76.60	77.30	-1	8,185	-0.01%
2024/04/26	2	75.95	1	76.10	76.50	1	8,153	0.01%
2024/04/25	2	76.25	0.1	76.50	76.10	1.9	8,136	0.02%
2024/04/24	3.4	77.03	1.3	77.16	77.00	2.1	8,129	0.03%
2024/04/23	1	78.10	0	0.00	78.40	1	8,145	0.01%
2024/04/22	1.1	78.48	11.4	78.22	78.90	-10.3	8,194	-0.13%
2024/04/19	0.2	75.50	0	0.00	76.00	0.2	8,027	0.00%
2024/04/18	0	0.00	6	76.48	76.80	-6	7,919	-0.08%
2024/04/17	0.1	75.30	0	0.00	75.40	0.1	7,794	0.00%
2024/04/16	4.1	74.76	1	74.70	74.50	3.1	7,721	0.04%
2024/04/15	0	76.80	1	77.00	76.70	-1	7,585	-0.01%
2024/04/11	0.1	76.40	0	0.00	76.40	0.1	7,539	0.00%
2024/04/09	0.1	76.20	3	76.03	76.50	-2.9	7,588	-0.04%
2024/04/08	0	0.00	2	75.65	75.40	-2	7,599	-0.03%
2024/04/03	0	0.00	1	75.60	75.30	-1	7,607	-0.01%
2024/04/02	4.1	75.75	0	0.00	75.50	4.1	7,597	0.05%
2024/04/01	1	76.50	0	0.00	76.50	1	7,563	0.01%
2024/03/29	10	76.75	14	76.99	77.50	-4	7,519	-0.05%
2024/03/28	2	75.90	2	76.50	76.40	0	7,096	0.00%
2024/03/27	2	76.40	0.1	76.50	76.60	2	6,992	0.03%
2024/03/26	4	74.85	1	74.80	75.50	3	6,918	0.04%
2024/03/25	6.1	75.14	0	0.00	75.60	6.1	6,859	0.09%
2024/03/22	5	75.22	3	75.90	75.40	2	6,981	0.03%
2024/03/21	0	76.50	0	0.00	76.60	0	6,961	0.00%
2024/03/20	0	0.00	2.5	76.44	76.50	-2.5	6,966	-0.04%
2024/03/19	7	75.86	2.1	76.20	75.90	4.9	6,922	0.07%
2024/03/18	4	76.50	0	0.00	76.30	4	6,714	0.06%
2024/03/15	0	0.00	1	77.80	77.50	-1	6,672	-0.01%
2024/03/14	1	78.00	1	78.20	77.80	0	6,534	0.00%
2024/03/13	6	77.62	4.1	77.75	78.00	1.9	6,418	0.03%
2024/03/12	0	0.00	2	76.30	76.60	-2	6,247	-0.03%
2024/03/08	3	75.40	8.1	75.57	75.70	-5.1	6,321	-0.08%
2024/03/07	0	76.60	4	76.87	76.80	-4	6,384	-0.06%
2024/03/06	1	76.00	1	76.50	76.50	0	6,581	0.00%
2024/03/04	1	76.00	1	76.19	76.20	0	7,450	0.00%
2024/02/29	0	0.00	3	76.30	76.70	-3	8,155	-0.04%
2024/02/27	0	75.30	0	0.00	75.30	0	8,418	0.00%
2024/02/26	2	75.25	0	0.00	75.50	2	8,675	0.02%
2024/02/23	0	0.00	2.1	75.79	75.80	-2.1	8,895	-0.02%
2024/02/22	3	76.07	3.1	76.23	76.50	-0.1	9,088	0.00%
2024/02/21	1.7	76.38	1.4	76.44	76.80	0.3	9,110	0.00%
2024/02/20	5	75.38	9	75.29	76.10	-4	9,087	-0.04%
2024/02/19	3	73.83	3.3	74.20	74.60	-0.3	9,015	0.00%
2024/02/16	1	73.10	1	73.50	73.50	0	9,046	0.00%
2024/02/15	0	0.00	1.3	73.44	73.50	-1.3	9,041	-0.01%
2024/02/05	0	73.10	0.1	72.90	73.10	-0.1	8,949	0.00%
2024/02/02	0	0.00	3	72.90	73.10	-3	8,919	-0.03%
2024/02/01	2	73.30	2	73.15	73.50	0	8,933	0.00%
2024/01/25	1.1	71.40	0	0.00	71.70	1.1	9,119	0.01%
2024/01/24	0.2	71.50	0	0.00	71.30	0.2	9,171	0.00%
2024/01/23	2	71.20	4	71.25	71.50	-2	9,322	-0.02%
2024/01/22	3	70.80	1	70.90	70.60	2	9,409	0.02%
2024/01/19	2.1	71.21	0	0.00	71.50	2.1	9,462	0.02%
2024/01/18	0.1	70.80	0	0.00	71.10	0.1	9,563	0.00%
2024/01/17	2.1	70.71	1	70.50	70.30	1.1	9,538	0.01%
2024/01/16	1.2	71.13	0	0.00	71.20	1.2	9,473	0.01%
2024/01/15	1	72.01	0.2	72.80	72.20	0.9	9,425	0.01%
2024/01/12	1.3	72.23	0	0.00	72.60	1.3	9,509	0.01%
2024/01/11	1	72.50	0	0.00	72.30	1	9,501	0.01%
2024/01/05	1	72.60	14	72.90	72.80	-13	9,760	-0.13%
2024/01/04	2	72.40	0	0.00	72.50	2	9,797	0.02%
2024/01/03	16.1	72.50	0	0.00	73.00	16.1	9,946	0.16%
2024/01/02	30	73.55	30	73.73	74.10	0	9,885	0.00%
2023/12/29	0	74.00	1	73.90	74.50	-1	9,925	-0.01%
2023/12/28	0	73.90	0	73.90	74.20	0	10,055	0.00%
2023/12/27	0	73.70	1	74.00	73.90	-1	10,022	-0.01%
2023/12/26	0	73.50	0	0.00	73.50	0	9,984	0.00%
2023/12/25	1	73.29	1	73.30	73.40	0	10,015	0.00%
2023/12/22	0.1	73.40	0	0.00	73.10	0.1	10,040	0.00%
2023/12/20	0	74.10	0.2	74.00	74.30	-0.2	9,808	0.00%
2023/12/19	0.1	73.50	1	73.70	73.80	-0.9	9,669	-0.01%
2023/12/15	2.1	73.81	3	74.20	73.70	-0.9	9,564	-0.01%
2023/12/14	2	73.80	4	73.95	73.80	-2	9,411	-0.02%
2023/12/13	1	73.49	1	73.70	73.20	0	9,325	0.00%
2023/12/11	1	74.10	2	74.15	74.10	-1	9,405	-0.01%
2023/12/07	2	73.65	10	73.83	74.10	-8	9,343	-0.09%
2023/12/06	3	73.80	1	74.40	73.30	2	9,311	0.02%
2023/12/05	4	73.88	3	74.50	74.00	1	9,243	0.01%
2023/12/04	3	74.57	2.2	74.68	74.40	0.8	9,139	0.01%
2023/12/01	2	74.15	1.9	74.01	74.30	0.1	9,036	0.00%
2023/11/30	0	0.00	2	72.75	73.00	-2	8,783	-0.02%
2023/11/29	6	72.67	7.1	72.60	72.20	-1.1	8,269	-0.01%
2023/11/28	8	72.54	7	72.39	71.80	1	8,036	0.01%
2023/11/27	0.1	73.10	0	0.00	72.00	0.1	7,843	0.00%
2023/11/24	7	73.45	4.1	73.52	72.60	3	7,546	0.04%
2023/11/23	0.3	72.40	6.4	73.08	72.50	-6.1	7,211	-0.08%
2023/11/22	0	71.90	4.7	72.00	71.80	-4.6	6,919	-0.07%
2023/11/21	0	71.40	0.2	71.80	71.90	-0.1	6,696	0.00%
2023/11/20	0	0.00	1	71.40	71.50	-1	6,486	-0.02%
2023/11/17	0	0.00	0.6	71.10	71.00	-0.6	6,450	-0.01%
2023/11/16	1	70.90	2	71.20	71.10	-1	6,374	-0.02%
2023/11/15	1	70.60	11	70.45	70.50	-10	6,275	-0.16%
2023/11/14	0	0.00	0.1	69.90	70.00	-0.1	6,171	0.00%
2023/11/13	1.1	69.99	0	0.00	69.80	1.1	6,269	0.02%
2023/11/10	2.2	69.86	0	0.00	69.80	2.2	6,288	0.04%
2023/11/08	1	69.80	0	0.00	70.10	1	6,361	0.02%
2023/11/07	1	69.40	2	69.70	69.70	-1	6,363	-0.02%
2023/11/06	2	70.40	1	70.40	70.20	1	6,379	0.02%
2023/11/03	1	68.80	22	69.87	70.00	-21	6,379	-0.33%
2023/11/02	5	69.08	6.7	69.22	69.30	-1.7	6,396	-0.03%
2023/11/01	0	0.00	2	68.50	68.10	-2	6,374	-0.03%
2023/10/31	4	67.73	2	67.95	67.90	2	6,561	0.03%
2023/10/30	2.1	67.25	7	67.53	67.60	-5	6,573	-0.08%
2023/10/27	6.4	67.29	2	67.45	67.30	4.4	6,593	0.07%
2023/10/26	3.1	67.24	2	67.50	67.30	1.1	6,634	0.02%
2023/10/25	3.1	67.80	0	0.00	67.60	3.1	6,561	0.05%
2023/10/24	4.4	67.86	0.2	68.00	68.00	4.2	6,586	0.06%
2023/10/23	0.2	67.91	0	0.00	67.70	0.2	6,583	0.00%
2023/10/20	28.2	67.61	0	0.00	67.60	28.2	6,580	0.43%
2023/10/19	2	68.40	1	68.70	68.60	1	6,636	0.02%
2023/10/18	0	69.30	0	0.00	68.60	0	6,725	0.00%
2023/10/17	1	69.20	1	69.60	69.30	0	6,635	0.00%
2023/10/16	0	69.20	0	0.00	69.00	0	6,703	0.00%
2023/10/13	1.1	68.83	1	69.10	69.00	0.1	6,788	0.00%
2023/10/12	5.1	69.58	3	69.50	69.50	2.1	6,768	0.03%
2023/10/11	7	69.67	19	69.94	70.00	-12	6,723	-0.18%
2023/10/06	4.1	68.58	4	68.73	68.70	0.1	6,580	0.00%
2023/10/05	5.1	68.56	9	68.60	68.60	-3.9	6,615	-0.06%
2023/10/04	31.5	67.88	3	68.13	67.70	28.5	6,550	0.44%
2023/10/03	1.1	69.94	0	0.00	69.80	1.1	6,387	0.02%
2023/10/02	2.1	70.02	0	0.00	70.30	2.1	6,513	0.03%
2023/09/28	0	70.20	0	0.00	70.10	0	6,658	0.00%
2023/09/27	0.2	70.01	0	0.00	70.30	0.2	6,657	0.00%
2023/09/26	2	69.90	3	70.07	70.10	-1	6,676	-0.01%
2023/09/25	3	70.13	3	70.20	70.30	0	6,686	0.00%
2023/09/22	4	69.93	2	70.00	69.80	2	6,760	0.03%
2023/09/21	3.6	69.98	0	0.00	69.80	3.6	6,798	0.05%
2023/09/19	0	71.00	0	0.00	70.70	0	6,706	0.00%
2023/09/18	0	0.00	1	70.70	70.90	-1	6,804	-0.01%
2023/09/15	0	0.00	1	70.80	71.10	-1	6,903	-0.01%
2023/09/14	0.2	70.91	0	0.00	70.60	0.2	7,013	0.00%
2023/09/13	2.1	70.51	0	0.00	70.90	2.1	7,199	0.03%
2023/09/12	1	70.40	0	0.00	70.70	1	7,472	0.01%
2023/09/11	1.2	70.65	0.2	71.00	70.50	1	7,492	0.01%
2023/09/08	1	70.00	3	70.63	70.80	-2	7,508	-0.03%
2023/09/07	5.1	70.22	4	70.30	70.20	1.1	7,577	0.01%
2023/09/06	4.8	70.25	0	0.00	70.30	4.8	7,575	0.06%
2023/09/05	0	0.00	2	70.95	71.00	-2	7,533	-0.03%
2023/09/04	3.3	70.49	2	70.85	70.80	1.3	7,549	0.02%
2023/09/01	7.2	70.82	4	71.03	70.70	3.2	7,595	0.04%
2023/08/31	9.1	71.32	2	71.45	70.70	7.1	7,572	0.09%
2023/08/30	0	0.00	1.1	72.87	72.80	-1.1	7,397	-0.01%
2023/08/29	4	71.93	5.1	71.84	72.40	-1.1	7,412	-0.01%
2023/08/28	4	70.90	4	71.10	71.10	0	7,379	0.00%
2023/08/25	4.2	71.11	1	71.40	71.10	3.2	7,658	0.04%
2023/08/24	2	71.85	0	0.00	71.70	2	7,702	0.03%
2023/08/23	1	71.80	5	72.32	72.20	-4	7,707	-0.05%
2023/08/22	1.1	71.61	0	0.00	71.80	1.1	7,766	0.01%
2023/08/21	0.1	72.50	0	0.00	72.20	0.1	7,798	0.00%
2023/08/18	2	72.20	2	72.20	72.40	0	7,861	0.00%
2023/08/17	0	0.00	1.1	72.70	72.80	-1.1	7,874	-0.01%
2023/08/16	6	72.12	5	72.50	72.50	1	7,768	0.01%
2023/08/15	6	72.53	6	72.30	72.30	0	7,806	0.00%
2023/08/14	6	72.35	7.1	72.62	72.80	-1.1	7,868	-0.01%
2023/08/11	8	72.01	10.1	72.07	72.30	-2	8,016	-0.03%
2023/08/10	3	70.50	3	70.57	70.70	0	8,035	0.00%
2023/08/09	5	71.14	4	71.30	71.10	1	7,998	0.01%
2023/08/08	3.1	71.50	0	0.00	71.00	3.1	7,982	0.04%
2023/08/07	1.4	71.41	0	0.00	71.70	1.4	7,900	0.02%
2023/08/04	28.3	71.84	5	71.26	71.10	23.3	7,845	0.30%
2023/08/02	1	76.00	3.2	76.19	76.20	-2.2	7,623	-0.03%
2023/08/01	3	75.53	2.2	75.80	76.50	0.8	7,502	0.01%
2023/07/31	1.1	75.54	1	75.60	75.30	0.1	7,372	0.00%
2023/07/28	1	75.80	0	0.00	75.90	1	7,299	0.01%
2023/07/27	9	76.48	4	76.70	76.40	5	7,249	0.07%
2023/07/26	1	76.10	4.2	76.08	76.30	-3.2	7,236	-0.04%
2023/07/25	2	75.75	1	76.00	75.60	1	7,257	0.01%
2023/07/24	0	0.00	12	75.62	76.30	-12	7,238	-0.17%
2023/07/21	2	75.40	2	76.15	75.60	0	7,204	0.00%
2023/07/20	3	76.13	4	76.38	76.50	-1	7,163	-0.01%
2023/07/19	0	0.00	4	76.50	76.40	-4	7,116	-0.06%
2023/07/18	0	0.00	1	76.30	76.10	-1	7,047	-0.01%
2023/07/17	0	0.00	1	76.00	75.70	-1	7,008	-0.01%
2023/07/14	0	0.00	1	75.10	75.60	-1	7,035	-0.01%
2023/07/12	0.2	74.38	0	0.00	74.80	0.2	7,002	0.00%
2023/07/11	0.1	74.10	2	74.25	74.80	-1.9	6,950	-0.03%
2023/07/07	4.1	72.97	3	72.90	73.20	1.1	7,054	0.02%
2023/07/06	4.4	73.84	2	73.95	74.00	2.4	7,009	0.03%
2023/07/05	1	76.30	0	0.00	75.80	1	6,853	0.01%
2023/07/04	3	76.10	3.1	76.12	76.90	-0.1	6,842	0.00%
2023/06/29	0	0.00	1.4	76.60	76.30	-1.4	7,006	-0.02%
2023/06/28	0	0.00	0.4	76.21	76.30	-0.4	7,063	-0.01%
2023/06/26	7.2	76.20	4	76.15	76.20	3.2	7,249	0.04%
2023/06/21	6.1	77.08	6.1	76.81	77.40	0	7,224	0.00%
2023/06/20	0.2	78.30	1.1	78.58	78.20	-0.9	7,178	-0.01%
2023/06/19	0	0.00	3.5	77.22	78.80	-3.5	7,018	-0.05%
2023/06/16	1.1	78.03	4	77.35	77.20	-2.9	6,838	-0.04%
2023/06/15	1	76.00	0	0.00	76.30	1	6,572	0.02%
2023/06/14	0	0.00	3.1	76.20	76.40	-3.1	6,665	-0.05%
2023/06/13	0	0.00	22.1	76.35	76.10	-22.1	6,727	-0.33%
2023/06/12	1	76.40	1.1	76.57	76.20	-0.1	6,723	0.00%
2023/06/09	0	0.00	1.1	76.00	76.00	-1.1	6,775	-0.02%
2023/06/08	0	0.00	0.2	75.40	75.40	-0.2	6,795	0.00%
2023/06/05	0	0.00	1	75.10	74.70	-1	6,698	-0.01%
2023/06/02	0	0.00	0.1	75.20	75.10	-0.1	6,733	0.00%
2023/05/31	1	74.70	0.1	74.50	74.30	0.9	6,773	0.01%
2023/05/30	0	0.00	4	74.40	74.30	-4	6,546	-0.06%
2023/05/29	1	74.70	4	74.88	74.70	-3	6,583	-0.05%
2023/05/26	0.1	74.30	3	74.33	74.60	-2.9	6,692	-0.04%
2023/05/25	1.1	74.70	0	0.00	74.90	1.1	6,731	0.02%
2023/05/24	10	75.20	0	0.00	75.60	10	6,739	0.15%
2023/05/23	0	0.00	3	75.80	75.70	-3	6,664	-0.05%
2023/05/19	0	0.00	3.4	75.78	75.40	-3.4	6,613	-0.05%
2023/05/18	6	75.37	7	75.60	75.30	-1	6,546	-0.02%
2023/05/17	1.1	76.07	4	75.90	76.20	-3	6,453	-0.05%
2023/05/05	0	0.00	1.1	74.09	73.90	-1.1	6,260	-0.02%
2023/05/04	0	0.00	1.1	73.99	74.10	-1.1	6,337	-0.02%
2023/05/02	0	0.00	0.1	73.80	73.90	-0.1	6,457	0.00%
2023/04/28	0	0.00	1	73.30	73.60	-1	6,700	-0.01%
2023/04/27	1.1	73.59	4	73.62	73.50	-3	6,720	-0.04%
2023/04/26	0	0.00	6.1	73.75	73.90	-6.1	6,727	-0.09%
2023/04/24	0	0.00	2	72.95	73.00	-2	6,689	-0.03%
2023/04/21	0	0.00	100	73.01	73.00	-100	6,703	-1.49%
2023/04/19	3	73.10	5	73.46	73.60	-2	6,788	-0.03%
2023/04/17	0	0.00	0	73.20	73.30	0	6,807	0.00%
2023/04/12	4	73.40	6	73.73	73.10	-2	6,864	-0.03%
2023/04/11	0	0.00	4.1	73.70	73.90	-4.1	6,819	-0.06%
2023/04/10	0	0.00	3.1	72.33	72.50	-3.1	6,755	-0.05%
2023/04/07	0	0.00	7	72.39	71.90	-7	6,759	-0.10%
2023/04/06	4	72.90	4	72.90	72.60	0	6,715	0.00%
2023/03/31	0	0.00	1	72.10	71.90	-1	6,527	-0.02%
2023/03/30	0	71.90	2	71.85	72.00	-2	6,468	-0.03%
2023/03/29	0	0.00	2	71.95	71.90	-2	6,464	-0.03%
2023/03/28	0	0.00	4	71.43	71.30	-4	6,410	-0.06%
2023/03/27	1	71.00	6	70.92	71.00	-5	6,325	-0.08%
2023/03/24	0	70.00	2.4	70.43	70.40	-2.4	6,341	-0.04%
2023/03/21	100	69.30	1	69.60	69.30	99	6,434	1.54%
2023/03/14	0	0.00	3	68.73	68.90	-3	6,660	-0.05%
2023/03/13	0	0.00	2	68.60	68.50	-2	6,685	-0.03%
2023/03/07	0	0.00	1	68.80	68.80	-1	7,636	-0.01%
2023/03/06	0	0.00	2	68.80	69.00	-2	7,927	-0.03%
2023/03/02	0	0.00	2	67.95	68.00	-2	8,283	-0.02%
2023/03/01	7.4	66.82	7	67.00	67.10	0.4	8,348	0.00%
2023/02/23	0	0.00	2	67.30	67.20	-2	8,420	-0.02%
2023/02/22	1	66.40	0	0.00	66.60	1	8,379	0.01%
2023/02/21	0	0.00	3	66.50	66.80	-3	8,509	-0.04%
2023/02/17	2.1	66.30	10	66.30	66.40	-8	8,839	-0.09%
2023/02/14	0	0.00	1	67.20	67.00	-1	9,096	-0.01%
2023/02/13	0	66.60	0	0.00	67.10	0	9,179	0.00%
2023/02/10	0	66.80	0	0.00	66.60	0	9,183	0.00%
2023/02/07	0	0.00	1	66.70	66.80	-1	9,361	-0.01%
2023/02/06	1	66.20	0.4	66.30	66.20	0.6	9,333	0.01%
2023/02/03	7.2	66.42	0	0.00	66.30	7.2	9,324	0.08%
2023/02/02	0	0.00	2	67.10	67.50	-2	9,251	-0.02%
2023/02/01	0	0.00	0.2	67.70	67.10	-0.2	9,199	0.00%
2023/01/31	0.2	67.60	0	0.00	67.30	0.2	9,230	0.00%
2023/01/30	0.5	67.50	0	0.00	68.00	0.5	9,145	0.01%
2023/01/17	0	0.00	1	67.60	67.90	-1	8,956	-0.01%
2023/01/16	0.2	67.55	1.1	67.78	68.00	-0.9	8,951	-0.01%
2023/01/13	0	0.00	3	67.73	67.50	-3	8,932	-0.03%
2023/01/09	0	0.00	1	67.60	67.60	-1	9,000	-0.01%
2023/01/06	0	0.00	1	66.80	66.60	-1	8,959	-0.01%
2023/01/05	0	0.00	1	66.70	66.60	-1	9,045	-0.01%
2023/01/03	3	65.80	4.3	66.17	66.60	-1.3	9,170	-0.01%
2022/12/30	1	66.80	2	66.80	66.60	-1	9,157	-0.01%
2022/12/29	0	0.00	0.3	65.94	66.30	-0.3	9,165	0.00%
2022/12/27	0	0.00	2	66.15	66.20	-2	9,145	-0.02%
2022/12/22	0	0.00	2	65.80	65.90	-2	9,487	-0.02%
2022/12/21	0	65.60	0	0.00	65.40	0	9,610	0.00%
2022/12/16	0	0.00	1.2	65.14	65.30	-1.2	9,644	-0.01%
2022/12/13	0.2	65.90	1	65.30	65.40	-0.9	9,545	-0.01%
2022/12/12	1	65.50	0	0.00	65.80	1	9,531	0.01%
2022/12/09	0	0.00	1	65.80	66.00	-1	9,737	-0.01%
2022/12/08	0	0.00	0.2	65.20	65.00	-0.2	9,706	0.00%
2022/12/07	0	65.00	3	65.23	65.20	-3	9,691	-0.03%
2022/12/06	2	65.05	0	0.00	64.60	2	9,573	0.02%
2022/12/02	1.2	65.12	5	65.00	65.00	-3.8	9,365	-0.04%
2022/12/01	6.2	66.06	1	65.90	65.90	5.2	9,245	0.06%
2022/11/30	0.2	65.50	5.4	65.82	66.10	-5.2	9,034	-0.06%
2022/11/29	2	65.20	1	64.90	65.80	1	8,559	0.01%
2022/11/28	2	64.55	1	64.60	65.30	1	8,381	0.01%
2022/11/25	4	64.45	5	65.00	65.70	-1	8,129	-0.01%
2022/11/24	6	63.92	6	64.40	65.30	0	7,981	0.00%
2022/11/23	8.2	63.39	1	63.80	64.00	7.2	7,761	0.09%
2022/11/22	6.1	63.49	0	0.00	63.80	6.1	7,680	0.08%
2022/11/21	4	63.80	0	0.00	64.20	4	7,519	0.05%
2022/11/18	4	63.95	0	0.00	64.10	4	7,396	0.05%
2022/11/17	13.1	64.02	0	0.00	64.10	13.1	7,339	0.18%
2022/11/16	10.1	64.76	0	0.00	64.50	10.1	7,190	0.14%
2022/11/15	0.1	65.85	1	66.00	66.00	-0.9	6,980	-0.01%
2022/11/14	0	0.00	0	66.00	66.10	0	6,907	0.00%
2022/11/11	0	65.50	0	0.00	65.40	0	6,817	0.00%
2022/11/10	4	64.68	4	64.83	64.90	0	6,777	0.00%
2022/11/09	2	65.15	0	0.00	65.30	2	6,774	0.03%
2022/11/08	1	65.20	1	65.50	65.50	0	6,713	0.00%
2022/11/07	0	0.00	1	65.80	65.80	-1	6,703	-0.01%
2022/11/04	1.1	65.12	0	0.00	65.50	1.1	6,696	0.02%
2022/10/25	0	0.00	1	65.20	65.50	-1	7,063	-0.01%
2022/10/24	0	0.00	2	65.10	65.10	-2	7,038	-0.03%
2022/10/20	4.2	64.04	0	0.00	64.70	4.2	7,014	0.06%
2022/10/19	2	65.35	2	65.60	65.30	0	6,886	0.00%
2022/10/18	1.1	65.24	1	65.40	65.30	0.1	6,897	0.00%
2022/10/17	0	0.00	1	66.00	65.90	-1	6,957	-0.01%
2022/10/14	6	66.18	6	66.25	66.10	0	7,010	0.00%
2022/10/13	3	65.97	0	0.00	66.40	3	7,216	0.04%
2022/10/12	0	0.00	2	66.55	66.90	-2	7,131	-0.03%
2022/10/11	3	66.00	9	65.96	65.80	-6	7,089	-0.08%
2022/10/07	0	0.00	2	65.80	65.70	-2	6,999	-0.03%
2022/10/06	9	66.36	9	66.34	66.00	0	7,059	0.00%
2022/10/05	1	65.70	3	66.20	66.30	-2	7,121	-0.03%
2022/10/04	2	66.00	0	0.00	65.70	2	7,142	0.03%
2022/10/03	3	66.43	1	66.60	66.40	2	7,173	0.03%
2022/09/29	10	66.80	2	67.30	67.50	8	7,268	0.11%
2022/09/28	0	0.00	3.5	66.67	66.60	-3.5	7,342	-0.05%
2022/09/26	0	0.00	3	65.80	66.00	-3	7,449	-0.04%
2022/09/23	2	65.30	4	65.58	65.50	-2	7,531	-0.03%
2022/09/22	4	65.18	2	65.55	65.30	2	7,605	0.03%
2022/09/21	0	0.00	3	65.67	65.70	-3	7,584	-0.04%
2022/09/20	1.1	64.94	1	65.50	65.50	0.1	7,571	0.00%
2022/09/19	2	65.30	0	0.00	65.20	2	7,569	0.03%
2022/09/16	3.3	65.62	0	0.00	65.70	3.3	7,526	0.04%
2022/09/14	20	66.98	22	67.20	67.00	-2	7,426	-0.03%
2022/09/13	0	0.00	2	67.85	67.80	-2	7,441	-0.03%
2022/09/08	0	0.00	1	66.60	66.90	-1	7,593	-0.01%
2022/09/07	0	0.00	3	66.40	66.50	-3	7,609	-0.04%
2022/09/06	0	0.00	1	66.10	66.40	-1	7,573	-0.01%
2022/09/05	0	0.00	1	65.90	65.70	-1	7,548	-0.01%
2022/09/01	1	65.30	1	66.00	65.70	0	7,589	0.00%
2022/08/31	0.2	65.77	0	0.00	66.00	0.2	7,505	0.00%
2022/08/30	0	0.00	1	65.80	65.60	-1	7,418	-0.01%
2022/08/26	0	0.00	1	66.60	66.40	-1	7,385	-0.01%
2022/08/25	1	65.80	2	66.25	66.10	-1	7,381	-0.01%
2022/08/24	3.1	65.77	0	0.00	65.80	3.1	7,462	0.04%
2022/08/22	0	0.00	3	65.93	66.20	-3	7,799	-0.04%
2022/08/19	0	0.00	1	65.90	65.80	-1	7,841	-0.01%
2022/08/17	2	65.60	1	65.50	66.00	1	7,863	0.01%
2022/08/16	1.1	65.52	0	0.00	65.80	1.1	7,865	0.01%
2022/08/15	1	65.90	1	65.90	65.70	0	7,826	0.00%
2022/08/12	4	65.90	0	0.00	65.90	4	7,807	0.05%
2022/08/11	0.1	65.90	4.5	65.74	66.00	-4.4	7,807	-0.06%
2022/08/10	2	65.50	0	0.00	65.60	2	7,804	0.03%
2022/08/09	1	65.80	0	0.00	66.20	1	7,807	0.01%
2022/08/08	1	65.70	0	0.00	66.00	1	7,924	0.01%
2022/08/05	0.5	66.10	2	66.00	65.80	-1.5	7,966	-0.02%
2022/08/04	32.3	65.23	21	65.71	65.10	11.3	8,000	0.14%
2022/08/03	4	68.13	4	68.23	68.50	0	7,843	0.00%
2022/08/02	10.6	68.16	11	67.89	67.90	-0.4	7,831	-0.01%
2022/08/01	1.1	69.81	0	70.00	70.00	1.1	7,621	0.01%
2022/07/28	5	70.30	0	0.00	69.90	5	7,598	0.07%
2022/07/27	0	0.00	3	70.43	70.40	-3	7,572	-0.04%
2022/07/26	0	0.00	2	70.30	70.50	-2	7,602	-0.03%
2022/07/25	4	70.00	6	70.05	70.00	-2	7,571	-0.03%
2022/07/22	6	69.05	23.1	69.05	69.60	-17.1	7,606	-0.22%
2022/07/21	5	67.30	4	67.28	67.90	1	7,571	0.01%
2022/07/20	21.1	69.04	16.1	69.60	67.80	5.1	7,569	0.07%
2022/07/19	18	67.61	6	67.35	67.50	12	7,404	0.16%
2022/07/18	2	67.75	3	67.83	67.90	-1	7,377	-0.01%
2022/07/15	13	68.41	10	68.68	68.50	3	7,354	0.04%
2022/07/14	4	68.95	3	69.17	69.10	1	7,358	0.01%
2022/07/13	3	69.07	1	69.00	68.60	2	7,270	0.03%
2022/07/12	1	69.40	2	69.10	69.50	-1	7,169	-0.01%
2022/07/11	7	69.53	15	69.50	69.30	-8	7,242	-0.11%
2022/07/08	12	68.68	21	68.61	68.80	-9	7,205	-0.12%
2022/07/07	10	70.50	5.4	70.58	70.60	4.6	7,101	0.06%
2022/07/06	2	70.00	11.7	69.48	69.60	-9.7	6,968	-0.14%
2022/07/05	11	69.07	8.6	68.96	68.70	2.5	6,825	0.04%
2022/07/04	4	68.65	1.7	67.94	68.00	2.3	6,705	0.03%
2022/07/01	30	67.60	52	68.04	67.90	-22	6,704	-0.33%
2022/06/30	0	0.00	3	67.27	67.00	-3	6,677	-0.04%
2022/06/29	0	0.00	1	66.90	66.90	-1	6,618	-0.02%
2022/06/28	20	66.85	22.1	67.02	67.10	-2.1	6,691	-0.03%
2022/06/27	0	0.00	5	67.06	66.60	-5	6,752	-0.07%
2022/06/23	0	0.00	18	65.66	66.00	-18	6,689	-0.27%
2022/06/22	3	64.23	0	0.00	64.00	3	6,626	0.05%
2022/06/21	0	0.00	15	64.20	64.70	-15	6,643	-0.23%
2022/06/16	2	64.15	5	64.58	64.20	-3	6,454	-0.05%
2022/06/15	8.1	64.19	4	64.33	64.10	4.1	6,578	0.06%
2022/06/14	2.2	64.12	0	0.00	64.00	2.2	6,681	0.03%
2022/06/13	7	64.16	2	64.55	64.40	5	6,876	0.07%
2022/06/10	4.1	64.53	2	64.85	64.60	2.1	6,876	0.03%
2022/06/09	6	65.00	0	0.00	64.90	6	6,951	0.09%
2022/06/08	3	65.30	1	65.30	65.30	2	6,991	0.03%
2022/06/07	6	64.68	1	65.00	64.80	5	7,046	0.07%
2022/06/06	4	64.83	3	65.10	65.20	1	7,138	0.01%
2022/06/02	4	65.08	1	65.50	65.10	3	7,365	0.04%
2022/06/01	3	66.17	0	0.00	65.60	3	7,526	0.04%
2022/05/31	0	0.00	8	65.50	67.40	-8	7,517	-0.11%
2022/05/30	3	65.50	9	65.38	66.00	-6	7,278	-0.08%
2022/05/24	0	0.00	3	64.80	64.40	-3	7,680	-0.04%
2022/05/20	0.2	64.80	0	0.00	64.60	0.2	7,735	0.00%
2022/05/19	5	64.48	0	0.00	64.50	5	7,741	0.06%
2022/05/17	1	64.80	0	0.00	64.20	1	7,818	0.01%
2022/05/16	5.1	64.74	0	0.00	64.50	5.1	7,781	0.07%
2022/05/12	20	65.55	16	65.40	65.30	4	7,711	0.05%
2022/05/11	0.1	66.20	2	66.40	66.30	-1.9	7,693	-0.02%
2022/05/10	0.1	66.81	0	0.00	66.90	0.1	7,715	0.00%
2022/05/03	2	68.20	8	68.55	68.60	-6	7,851	-0.08%
2022/04/29	0	68.00	0	0.00	68.40	0	7,830	0.00%
2022/04/28	7	68.30	2	68.35	68.30	5	7,921	0.06%
2022/04/27	0	0.00	5	68.08	67.30	-5	7,838	-0.06%
2022/04/26	0	0.00	3	68.37	68.20	-3	7,767	-0.04%
2022/04/25	2	67.40	4	67.50	67.60	-2	7,679	-0.03%
2022/04/20	1	67.30	0	0.00	67.30	1	7,541	0.01%
2022/04/19	1	66.80	0	0.00	66.80	1	7,528	0.01%
2022/04/18	6	67.02	2.2	67.31	67.00	3.8	7,526	0.05%
2022/04/15	3	67.60	7.2	67.33	67.40	-4.2	7,496	-0.06%
2022/04/14	1	66.00	0	0.00	66.30	1	7,379	0.01%
2022/04/13	1	66.10	0	66.00	66.00	1	7,373	0.01%
2022/04/12	2.2	65.66	0	0.00	65.70	2.2	7,365	0.03%
2022/04/11	0	0.00	0.1	65.70	65.50	-0.1	7,310	0.00%
2022/04/08	0	0.00	1	66.00	66.00	-1	7,257	-0.01%
2022/03/28	1	65.21	0	0.00	65.50	1	6,681	0.02%
2022/03/25	1	65.50	0	0.00	65.50	1	6,655	0.02%
2022/03/24	3.1	65.60	0	0.00	65.60	3.1	6,622	0.05%
2022/03/23	5	65.70	0	0.00	65.90	5	6,700	0.07%
2022/03/22	1.1	65.53	0	0.00	65.50	1.1	6,658	0.02%
2022/03/21	0	66.10	0	0.00	65.70	0	6,620	0.00%
2022/03/18	1	65.40	0	0.00	65.50	1	6,581	0.02%
2022/03/17	4	65.60	5.1	65.80	65.50	-1.1	6,468	-0.02%
2022/03/16	7.2	65.01	2	65.05	65.30	5.2	6,343	0.08%
2022/03/15	1	65.30	2	65.30	65.30	-1	6,154	-0.02%
2022/03/14	9.2	65.78	1	65.50	65.50	8.2	6,151	0.13%
2022/03/11	1	66.21	0	0.00	66.30	1	6,138	0.02%
2022/03/10	4	66.00	2	65.70	66.00	2	6,115	0.03%
2022/03/09	9.5	65.02	0	0.00	65.10	9.5	6,099	0.16%
2022/03/08	18.1	65.35	0.2	65.60	65.40	17.9	5,980	0.30%
2022/03/07	12.2	66.41	0	0.00	66.20	12.2	5,815	0.21%
2022/03/03	0.1	67.90	0	0.00	68.00	0.1	5,932	0.00%
2022/03/02	1	67.60	0	0.00	68.00	1	5,928	0.02%
2022/02/25	0	0.00	1	67.10	67.10	-1	5,746	-0.02%
2022/02/24	10.4	67.12	0	0.00	66.80	10.4	5,636	0.18%
2022/02/22	5.1	67.68	1	67.40	67.60	4.1	5,424	0.07%
2022/02/18	1	68.00	0	0.00	67.60	1	5,480	0.02%
2022/02/17	0	0.00	0.2	68.30	68.50	-0.2	5,526	0.00%
2022/02/16	1	68.40	0	0.00	68.40	1	5,590	0.02%
2022/02/15	5	68.00	0	0.00	67.90	5	5,663	0.09%
2022/02/14	0.2	68.08	0	0.00	68.10	0.2	5,699	0.00%
2022/02/11	1	68.20	3	68.43	68.80	-2	5,671	-0.04%
2022/02/10	2	68.50	1	68.30	68.80	1	5,741	0.02%
2022/02/09	17	68.10	17	68.00	68.40	0	5,718	0.00%
2022/02/08	1	67.40	3	67.97	67.80	-2	5,743	-0.03%
2022/02/07	11.1	66.85	2	66.95	67.00	9.1	5,693	0.16%
2022/01/26	0.1	67.60	0	0.00	67.60	0.1	5,536	0.00%
2022/01/25	1	67.01	0	0.00	67.60	1	5,542	0.02%
2022/01/24	0.1	68.10	0	0.00	68.10	0.1	5,485	0.00%
2022/01/21	6	67.25	0	0.00	67.80	6	5,560	0.11%
2022/01/20	2	68.20	0	0.00	68.30	2	5,463	0.04%
2022/01/18	1	68.30	0	0.00	68.30	1	5,624	0.02%
2022/01/17	1.1	68.70	0	0.00	68.80	1.1	5,618	0.02%
2022/01/14	0	0.00	0.2	69.50	69.30	-0.2	5,624	0.00%
2022/01/13	0	0.00	18	69.44	69.80	-18	5,674	-0.32%
2022/01/12	0	0.00	1	69.30	69.30	-1	5,694	-0.02%
2022/01/11	0	0.00	0.2	68.70	68.70	-0.2	5,650	0.00%
2022/01/07	1	68.10	1	68.00	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	0.00	9	68.44	68.90	-9	5,679	-0.16%
2022/01/04	4	68.80	0	0.00	68.80	4	5,734	0.07%
2021/12/30	3	68.63	0	0.00	68.60	3	5,812	0.05%
2021/12/29	0	0.00	4	69.17	69.40	-4	5,882	-0.07%
2021/12/28	0.1	68.50	0	0.00	68.70	0.1	5,913	0.00%
2021/12/24	1.1	68.38	0.1	68.30	68.50	1	6,049	0.02%
2021/12/23	0.1	68.18	0	0.00	68.30	0.1	6,128	0.00%
2021/12/21	1	68.20	1	68.00	67.90	0	6,249	0.00%
2021/12/20	0	0.00	5.2	67.55	67.60	-5.2	6,251	-0.08%
2021/12/17	2.1	67.92	2.2	68.32	67.90	-0.1	6,191	0.00%
2021/12/16	3	68.50	0.1	68.40	68.50	2.9	6,105	0.05%
2021/12/15	1	68.30	1	68.30	68.40	0	6,196	0.00%
2021/12/14	7.3	68.18	0	0.00	68.80	7.3	6,332	0.12%
2021/12/13	1.1	68.66	0	0.00	68.40	1.1	6,442	0.02%
2021/12/10	0	0.00	2	68.80	68.90	-2	6,422	-0.03%
2021/12/08	0	0.00	2	68.70	68.40	-2	6,423	-0.03%
2021/12/07	1.2	68.37	3	67.83	68.50	-1.9	6,410	-0.03%
2021/12/06	1	67.20	0	0.00	67.30	1	6,543	0.02%
2021/12/03	0.1	67.70	1	67.80	67.50	-0.9	6,590	-0.01%
2021/12/02	3	67.20	3.2	67.54	67.70	-0.2	6,589	0.00%
2021/12/01	2	66.40	0	0.00	67.10	2	6,577	0.03%
2021/11/30	3.1	65.98	0	0.00	65.40	3.1	6,526	0.05%
2021/11/29	0.3	67.33	0	0.00	67.30	0.3	6,283	0.00%
2021/11/26	1	67.40	0	0.00	67.40	1	6,269	0.02%
2021/11/25	0.4	67.98	2	68.05	68.10	-1.6	6,336	-0.03%
2021/11/24	2	67.55	0	0.00	67.50	2	6,375	0.03%
2021/11/23	2.1	67.11	0	0.00	67.10	2.1	6,426	0.03%
2021/11/22	11	68.16	0	0.00	67.50	11	6,473	0.17%
2021/11/19	0	0.00	0	68.50	68.20	0	6,509	0.00%
2021/11/18	2	68.55	1	68.50	68.50	1	6,472	0.02%
2021/11/17	0	0.00	5	68.00	68.40	-5	6,462	-0.08%
2021/11/16	0.2	68.50	3	68.50	68.60	-2.8	6,434	-0.04%
2021/11/15	5	67.90	1	67.90	68.00	4	6,471	0.06%
2021/11/12	1	67.01	2	67.30	67.30	-1	6,413	-0.02%
2021/11/11	0	67.40	0	0.00	67.20	0	6,430	0.00%
2021/11/09	2.2	67.03	0	0.00	67.30	2.2	6,775	0.03%
2021/11/08	1	67.40	0	0.00	67.40	1	6,728	0.01%
2021/11/05	0.1	67.10	0	0.00	67.10	0.1	6,722	0.00%
2021/11/04	4	67.25	0	0.00	66.80	4	6,704	0.06%
2021/11/03	3	67.40	2	67.20	67.50	1	6,746	0.01%
2021/11/02	1	67.20	0	0.00	67.40	1	6,752	0.01%
2021/10/29	4.2	66.77	2	66.70	66.60	2.2	6,809	0.03%
2021/10/27	6.1	66.85	0.5	67.10	67.20	5.6	6,869	0.08%
2021/10/26	1	67.10	2	67.40	67.30	-1	6,783	-0.01%
2021/10/25	0	0.00	1	67.00	67.10	-1	6,736	-0.01%
2021/10/22	2	67.05	0	0.00	67.30	2	6,808	0.03%
2021/10/21	3.1	67.24	0	0.00	67.00	3.1	6,790	0.04%
2021/10/20	0.4	68.00	0	0.00	67.40	0.4	6,731	0.01%
2021/10/19	0.1	68.10	0	0.00	67.80	0.1	6,672	0.00%
2021/10/15	1	68.10	2	68.00	68.10	-1	6,711	-0.01%
2021/10/14	0	0.00	6	67.75	67.70	-6	6,653	-0.09%
2021/10/13	7	67.40	2	67.40	67.20	5	6,675	0.07%
2021/10/12	3	66.90	2	66.90	67.20	1	6,669	0.01%
2021/10/08	0	0.00	1	68.20	68.00	-1	6,604	-0.02%
2021/10/06	2	66.80	7	67.34	67.30	-5	6,617	-0.08%
2021/10/05	7.6	66.73	0	0.00	66.70	7.6	6,569	0.12%
2021/10/04	0	0.00	2	67.50	67.50	-2	6,567	-0.03%
2021/10/01	7.1	67.24	0	0.00	67.10	7.1	6,592	0.11%
2021/09/30	3	68.37	1	68.60	68.30	2	6,467	0.03%
2021/09/29	4	68.25	3	68.63	68.60	1	6,413	0.02%
2021/09/28	1	69.00	0	0.00	68.70	1	6,357	0.02%
2021/09/27	1	69.60	1	69.50	69.50	0	6,328	0.00%
2021/09/23	0	0.00	1	68.80	68.80	-1	6,300	-0.02%
2021/09/22	6	68.20	2	68.45	68.50	4	6,259	0.06%
2021/09/17	0	0.00	4	70.05	69.60	-4	6,118	-0.07%
2021/09/16	0	0.00	1	69.20	69.10	-1	5,969	-0.02%
2021/09/15	0	69.70	1	69.60	69.40	-1	5,826	-0.02%
2021/09/14	0	0.00	1	69.30	69.40	-1	5,820	-0.02%
2021/09/13	0	0.00	1	69.00	69.10	-1	5,822	-0.02%
2021/09/10	0	0.00	1.2	68.33	68.40	-1.2	5,833	-0.02%
2021/09/09	17.1	67.58	1	68.00	67.20	16.1	5,955	0.27%
2021/09/08	7	70.73	0	0.00	70.90	7	5,791	0.12%
2021/09/07	1	70.80	0	71.20	70.70	1	5,741	0.02%
2021/09/06	1	71.81	1	71.70	71.50	0	5,690	0.00%
2021/09/02	4	71.35	16	72.37	71.60	-12	5,683	-0.21%
2021/08/31	6	71.00	6	71.57	72.30	0	5,594	0.00%
2021/08/30	0	0.00	1	71.50	71.60	-1	5,508	-0.02%
2021/08/27	0	0.00	29	71.35	70.50	-29	5,475	-0.53%
2021/08/26	40.1	69.92	4	70.50	69.80	36.1	5,375	0.67%
2021/08/25	8	70.33	13	70.73	70.60	-5	5,329	-0.09%
2021/08/24	0	0.00	2	70.10	70.50	-2	5,270	-0.04%
2021/08/23	38	69.85	33	70.58	69.50	5	5,336	0.09%
2021/08/20	38.3	68.89	38	69.71	68.90	0.3	5,385	0.01%
2021/08/19	1.1	69.58	0	0.00	69.10	1.1	5,538	0.02%
2021/08/18	2	69.80	0	0.00	70.10	2	5,432	0.04%
2021/08/17	1	70.30	1	70.90	70.00	0	5,412	0.00%
2021/08/16	6.1	69.82	5	69.96	70.10	1.1	5,358	0.02%
2021/08/13	16.4	70.59	2	70.00	69.80	14.4	5,275	0.27%
2021/08/12	15	72.72	0	0.00	73.00	15	5,057	0.30%
2021/08/11	1	74.00	0	0.00	74.40	1	5,016	0.02%
2021/08/10	0	0.00	4	74.88	75.00	-4	5,056	-0.08%
2021/08/09	7	73.73	4	73.83	74.60	3	5,313	0.06%
2021/08/06	1	74.60	0	0.00	75.20	1	5,353	0.02%
2021/08/04	0	0.00	13	75.29	75.50	-13	5,708	-0.23%
2021/08/02	0	0.00	5	73.90	74.70	-5	5,658	-0.09%
2021/07/29	1	72.90	1	73.40	73.50	0	5,585	0.00%
2021/07/28	1	72.20	0	0.00	72.60	1	5,605	0.02%
2021/07/27	0	0.00	1.1	73.00	73.30	-1.1	5,713	-0.02%
2021/07/26	2	72.65	1	73.00	72.50	1	5,773	0.02%
2021/07/23	2	73.40	1	73.40	73.20	1	5,893	0.02%
2021/07/22	1	73.20	3	73.23	73.50	-2	5,980	-0.03%
2021/07/21	2	72.30	1	72.70	72.70	1	5,997	0.02%
2021/07/20	3	72.80	1	73.00	72.50	2	6,104	0.03%
2021/07/19	3	72.73	1	73.20	73.20	2	6,196	0.03%
2021/07/14	2	73.00	0	0.00	73.20	2	6,565	0.03%
2021/07/13	0	0.00	13	73.57	73.90	-13	6,631	-0.20%
2021/07/12	7	73.09	0	0.00	72.90	7	6,622	0.11%
2021/07/09	8	73.13	8	73.48	73.80	0	6,620	0.00%
2021/07/08	1	73.90	2	74.00	74.10	-1	6,617	-0.02%
2021/07/07	1	73.20	1.6	73.75	73.90	-0.6	6,712	-0.01%
2021/07/06	1	73.57	0	0.00	73.80	1	6,756	0.01%
2021/07/02	1	72.60	3	73.33	73.40	-2	6,825	-0.03%
2021/07/01	10	72.70	0	0.00	72.70	10	6,866	0.15%
2021/06/30	0	0.00	1	73.80	73.20	-1	6,920	-0.01%
2021/06/29	1	73.00	0	0.00	73.50	1	6,939	0.01%
2021/06/25	0	0.00	1	73.60	73.50	-1	7,286	-0.01%
2021/06/23	0	0.00	4	73.35	73.30	-4	7,615	-0.05%
2021/06/22	1	72.60	0	0.00	72.50	1	7,681	0.01%
2021/06/21	2	72.20	0	0.00	72.60	2	7,693	0.03%
2021/06/17	3	72.80	0	0.00	73.20	3	7,526	0.04%
2021/06/16	0	0.00	3	74.03	74.10	-3	7,783	-0.04%
2021/06/10	1	72.80	1	73.40	73.10	0	7,950	0.00%
2021/06/09	3	72.90	3	73.40	73.30	0	7,987	0.00%
2021/06/01	0	0.00	1	73.70	74.10	-1	8,448	-0.01%
2021/05/31	1	72.90	5	73.52	73.60	-4	8,562	-0.05%
2021/05/28	2	72.70	3	72.90	72.80	-1	8,609	-0.01%
2021/05/27	1	72.20	0.1	72.44	72.00	0.9	8,652	0.01%
2021/05/26	2	72.95	0	0.00	72.80	2	8,680	0.02%
2021/05/25	4	73.13	3	73.37	73.20	1	8,690	0.01%
2021/05/24	7	73.63	3	73.70	73.60	4	8,718	0.05%
2021/05/21	0	0.00	1	75.50	75.00	-1	8,761	-0.01%
2021/05/20	3	74.13	5	74.08	74.50	-2	8,719	-0.02%
2021/05/19	4	73.45	1	73.90	73.40	3	8,727	0.03%
2021/05/18	2	72.70	4	72.93	74.00	-2	8,830	-0.02%
2021/05/17	9	74.20	10	73.97	72.60	-1	8,957	-0.01%
2021/05/14	2	72.15	9.2	73.56	74.20	-7.2	8,809	-0.08%
2021/05/13	11	73.19	22	73.39	72.70	-11	8,802	-0.12%
2021/05/12	8	70.85	3	71.80	72.60	5	8,677	0.06%
2021/05/11	3.1	74.50	3	74.90	74.70	0.1	8,607	0.00%
2021/05/10	0	0.00	2	75.25	75.20	-2	8,721	-0.02%
2021/05/07	3.5	74.57	3	74.70	74.60	0.5	8,962	0.01%
2021/05/06	4	72.98	8	74.20	74.70	-4	9,174	-0.04%
2021/05/05	6	73.42	6	73.97	73.00	0	9,193	0.00%
2021/05/04	5	74.16	9	75.23	74.10	-4	9,218	-0.04%
2021/05/03	6	74.47	5	75.16	74.50	1	9,135	0.01%
2021/04/29	3	75.40	2	75.60	75.10	1	9,349	0.01%
2021/04/28	4	74.55	6.1	75.37	75.80	-2.1	9,344	-0.02%
2021/04/27	3	74.93	2	75.05	75.20	1	9,587	0.01%
2021/04/26	3	74.97	3.5	75.16	75.50	-0.5	9,615	-0.01%
2021/04/23	2	75.25	2	75.55	75.60	0	9,625	0.00%
2021/04/22	0	0.00	7	75.50	76.00	-7	9,633	-0.07%
2021/04/21	5	74.88	19.1	75.03	74.70	-14.1	9,589	-0.15%
2021/04/20	0	0.00	7.3	75.29	75.80	-7.3	9,632	-0.08%
2021/04/19	1.1	73.75	10	74.25	74.70	-8.9	9,548	-0.09%
2021/04/16	4	73.05	3	73.00	73.20	1	9,565	0.01%
2021/04/15	1	72.90	0	0.00	73.10	1	9,749	0.01%
2021/04/14	2	72.50	20	72.83	73.00	-18	9,781	-0.18%
2021/04/13	3	72.90	3	73.27	72.70	0	9,902	0.00%
2021/04/12	7	72.59	2	72.50	72.50	5	9,875	0.05%
2021/04/09	0.5	72.50	1	72.90	72.80	-0.5	9,934	-0.01%
2021/04/08	0	0.00	2	72.90	73.00	-2	9,926	-0.02%
2021/04/07	0	0.00	2	72.90	73.00	-2	9,992	-0.02%
2021/04/01	2	72.50	1	72.50	72.50	1	9,933	0.01%
2021/03/31	0	0.00	8	72.73	73.00	-8	9,912	-0.08%
2021/03/30	5	72.30	9	72.54	73.00	-4	9,750	-0.04%
2021/03/29	4	71.43	3	71.33	71.70	1	9,605	0.01%
2021/03/26	1	71.30	24	71.41	71.20	-23	9,563	-0.24%
2021/03/25	0	0.00	1	69.80	69.70	-1	9,432	-0.01%
2021/03/23	1	69.00	0	0.00	68.90	1	9,632	0.01%
2021/03/22	2	69.30	1.1	68.91	69.00	0.9	9,765	0.01%
2021/03/19	19	68.75	0	0.00	68.50	19	9,888	0.19%
2021/03/18	23	70.10	3	70.13	70.10	20	9,676	0.21%
2021/03/17	5	69.20	0	0.00	69.40	5	9,681	0.05%
2021/03/16	3	69.53	3.1	69.60	69.30	-0.1	9,662	0.00%
2021/03/15	1	69.50	1	69.60	69.70	0	9,652	0.00%
2021/03/11	3	70.00	10	69.80	69.80	-7	9,712	-0.07%
2021/03/09	0	0.00	18	69.80	70.10	-18	9,700	-0.19%
2021/03/08	1	68.90	2	69.10	68.80	-1	9,663	-0.01%
2021/03/05	0	0.00	2	68.25	68.40	-2	9,739	-0.02%
2021/03/04	13	68.20	10	68.70	68.50	3	10,094	0.03%
2021/03/03	0	0.00	1	69.20	69.10	-1	10,103	-0.01%
2021/03/02	0	0.00	2	69.00	68.00	-2	10,028	-0.02%
2021/02/26	9	67.90	3	68.30	67.20	6	9,946	0.06%
2021/02/25	2	69.60	6	69.60	69.90	-4	9,688	-0.04%
2021/02/24	0	0.00	8	69.69	69.10	-8	9,663	-0.08%
2021/02/23	1	68.80	7	69.23	69.00	-6	9,618	-0.06%
2021/02/22	0	0.00	2	68.70	68.50	-2	9,592	-0.02%
2021/02/19	51	68.50	0	0.00	68.40	51	9,648	0.53%
2021/02/18	0	0.00	5	69.28	68.70	-5	9,689	-0.05%
2021/02/17	0	0.00	11	68.58	68.80	-11	9,677	-0.11%
2021/02/05	2	68.55	2	68.70	68.70	0	9,668	0.00%
2021/02/04	0.1	68.40	2	68.40	68.50	-2	9,882	-0.02%
2021/02/03	0	0.00	4	68.08	68.10	-4	9,913	-0.04%
2021/02/02	1	67.60	6	67.97	67.60	-5	10,012	-0.05%
2021/02/01	3	68.73	85.4	68.59	68.00	-82.4	9,911	-0.83%
2021/01/29	0	0.00	6	68.50	68.00	-6	9,761	-0.06%
2021/01/28	0	0.00	23	67.33	67.90	-23	9,527	-0.24%
2021/01/27	1	67.40	0	0.00	67.20	1	9,321	0.01%
2021/01/26	0	0.00	4.2	66.88	67.00	-4.2	9,260	-0.05%
2021/01/25	2	66.65	5	66.50	66.70	-3	9,205	-0.03%
2021/01/22	4	66.55	11	67.05	66.70	-7	9,262	-0.08%
2021/01/21	5	66.18	12	66.09	66.10	-7	9,059	-0.08%
2021/01/20	12	64.72	2	65.35	64.30	10	9,015	0.11%
2021/01/19	0	0.00	5.2	66.92	67.10	-5.2	8,802	-0.06%
2021/01/18	7	66.83	7.5	66.49	67.40	-0.5	8,739	-0.01%
2021/01/15	7	66.26	1	66.20	66.00	6	8,642	0.07%
2021/01/14	10	67.13	1	67.20	66.80	9	8,593	0.10%
2021/01/13	4	66.65	4	66.75	67.00	0	8,465	0.00%
2021/01/12	0.2	67.00	3	66.70	67.00	-2.8	8,358	-0.03%
2021/01/11	3	67.20	1	67.40	67.30	2	8,318	0.02%
2021/01/08	0	0.00	2	67.00	67.70	-2	8,270	-0.02%
2021/01/06	8	66.45	1	66.10	66.10	7	8,144	0.09%
2021/01/05	7	66.91	0	0.00	67.00	7	7,996	0.09%
2021/01/04	5	67.30	1	67.80	67.60	4	7,998	0.05%
2020/12/31	5	67.50	1	67.80	67.50	4	7,997	0.05%
2020/12/30	1	67.20	6	67.33	67.80	-5	8,079	-0.06%
2020/12/29	1	66.90	17	66.78	66.90	-16	8,043	-0.20%
2020/12/28	0	0.00	2	66.85	66.90	-2	8,122	-0.02%
2020/12/25	6	66.58	5	66.50	66.30	1	8,198	0.01%
2020/12/24	0	0.00	1	66.10	66.00	-1	8,211	-0.01%
2020/12/23	0	0.00	1	65.80	65.90	-1	8,271	-0.01%
2020/12/22	1	66.50	3	66.17	66.10	-2	8,363	-0.02%
2020/12/21	2	66.40	1	66.50	66.80	1	8,541	0.01%
2020/12/18	1	67.00	2	66.95	66.50	-1	8,509	-0.01%
2020/12/17	5.5	66.77	8	66.84	67.00	-2.5	8,454	-0.03%
2020/12/16	1	65.90	5	65.62	65.70	-4	8,406	-0.05%
2020/12/15	5.2	64.71	9	64.73	65.00	-3.8	8,485	-0.04%
2020/12/14	4	65.10	0	0.00	65.00	4	8,596	0.05%
2020/12/11	6	65.02	0	0.00	65.10	6	8,557	0.07%
2020/12/10	1	65.90	3	65.80	65.50	-2	8,523	-0.02%
2020/12/09	2	65.45	0	0.00	65.40	2	8,525	0.02%
2020/12/08	5.3	65.51	0	0.00	65.40	5.3	8,504	0.06%
2020/12/07	17	65.28	0	0.00	65.60	17	8,467	0.20%
2020/12/04	41	66.25	2	66.30	66.30	39	8,452	0.46%
2020/12/03	1	65.70	2	65.85	65.70	-1	8,493	-0.01%
2020/12/02	5.1	65.45	0	0.00	65.30	5.1	8,483	0.06%
2020/12/01	3	65.70	2.1	65.81	66.10	0.9	8,681	0.01%
2020/11/30	18.2	66.01	7	65.96	65.00	11.2	8,899	0.13%
2020/11/27	5.3	66.45	0	0.00	66.30	5.3	8,648	0.06%
2020/11/26	2	66.90	0	0.00	67.00	2	8,681	0.02%
2020/11/25	0	0.00	2	67.70	67.00	-2	8,828	-0.02%
2020/11/24	2	68.05	1	68.00	67.60	1	8,856	0.01%
2020/11/23	5	68.20	2	68.45	68.50	3	8,835	0.03%
2020/11/19	1	68.30	3	68.47	68.40	-2	8,891	-0.02%
2020/11/18	0	0.00	4	68.38	68.30	-4	8,864	-0.05%
2020/11/17	0	0.00	1	67.90	67.90	-1	8,807	-0.01%
2020/11/16	1	67.80	1.6	67.91	68.00	-0.6	8,851	-0.01%
2020/11/13	7	67.94	15	68.09	68.40	-8	8,821	-0.09%
2020/11/12	11	66.93	18	66.93	67.50	-7	8,679	-0.08%
2020/11/11	4	64.78	2	64.85	65.10	2	8,388	0.02%
2020/11/10	1	63.70	2	64.20	64.30	-1	8,345	-0.01%
2020/11/09	2	63.20	3	63.23	63.30	-1	8,273	-0.01%
2020/11/04	1	62.10	0	0.00	62.50	1	8,427	0.01%
2020/11/03	0	0.00	7.7	61.65	62.30	-7.7	8,500	-0.09%
2020/11/02	1	61.20	0	0.00	61.20	1	8,583	0.01%
2020/10/30	4	60.85	2	61.00	61.30	2	8,674	0.02%
2020/10/29	0.4	61.70	0	0.00	61.20	0.4	8,607	0.00%
2020/10/28	2	61.70	0	0.00	61.70	2	8,650	0.02%
2020/10/27	3	61.93	0	0.00	61.90	3	8,658	0.03%
2020/10/26	3	62.80	0	0.00	62.60	3	8,600	0.03%
2020/10/23	3	62.70	0	0.00	62.60	3	8,677	0.03%
2020/10/22	0	0.00	2	62.85	63.00	-2	8,747	-0.02%
2020/10/20	1	62.40	1	62.80	62.50	0	8,822	0.00%
2020/10/19	2	62.85	1	62.70	62.30	1	8,888	0.01%
2020/10/15	2.3	62.54	0	0.00	62.50	2.3	8,856	0.03%
2020/10/14	1	62.70	2	62.80	62.70	-1	8,755	-0.01%
2020/10/13	1	62.80	0	0.00	62.80	1	8,708	0.01%
2020/10/12	0	0.00	2.2	63.48	63.10	-2.2	8,710	-0.03%
2020/10/08	1	63.00	2	63.05	63.10	-1	8,693	-0.01%
2020/10/07	9	62.59	0	0.00	62.40	9	8,669	0.10%
2020/10/06	0	0.00	4	63.33	63.40	-4	8,614	-0.05%
2020/10/05	7	62.66	2	63.40	62.60	5	8,635	0.06%
2020/09/30	5	63.04	4	63.30	62.50	1	8,625	0.01%
2020/09/29	1.2	62.63	0	0.00	62.50	1.2	8,604	0.01%
2020/09/28	3	62.97	2	62.90	62.80	1	8,738	0.01%
2020/09/25	662	62.28	5	62.16	61.80	657	8,774	7.49%	大買/鉅額交易
2020/09/24	17	62.29	1	62.20	61.70	16	8,735	0.18%
2020/09/23	4	63.65	0	0.00	64.00	4	8,593	0.05%
2020/09/22	1	64.10	2	63.80	64.00	-1	8,627	-0.01%
2020/09/21	2	64.35	0	0.00	64.00	2	8,659	0.02%
2020/09/18	7	65.00	0	0.00	64.50	7	8,646	0.08%
2020/09/17	15	64.79	1	64.90	64.50	14	8,541	0.16%
2020/09/16	1	66.00	2	65.80	66.40	-1	8,373	-0.01%
2020/09/15	2	66.10	1	66.30	66.00	1	8,437	0.01%
2020/09/14	3	66.30	0	0.00	66.80	3	8,646	0.03%
2020/09/11	1	65.80	1	65.80	66.00	0	8,676	0.00%
2020/09/10	0	0.00	3	65.87	66.00	-3	8,722	-0.03%
2020/09/09	1	65.00	0	0.00	65.30	1	8,841	0.01%
2020/09/08	1	65.10	4	65.43	66.00	-3	8,912	-0.03%
2020/09/07	3	64.63	1	64.30	64.90	2	8,905	0.02%
2020/09/04	4	63.75	1	63.90	63.60	3	8,897	0.03%
2020/09/03	13	64.15	11	64.57	64.60	2	8,645	0.02%
2020/09/02	10	65.84	10	64.99	65.20	0	8,410	0.00%
2020/09/01	2	66.05	0	0.00	66.20	2	8,313	0.02%
2020/08/31	6	66.53	0	0.00	66.60	6	8,204	0.07%
2020/08/28	1	67.00	0	0.00	67.00	1	8,120	0.01%
2020/08/27	1	67.10	1	67.40	67.40	0	8,129	0.00%
2020/08/26	2.1	67.08	1	67.30	67.30	1.1	8,161	0.01%
2020/08/25	4	67.35	0	0.00	67.40	4	8,156	0.05%
2020/08/21	6.3	67.31	1	67.40	67.10	5.3	8,330	0.06%
2020/08/20	1	67.50	2	67.50	67.10	-1	8,304	-0.01%
2020/08/19	8	68.59	0	0.00	68.40	8	8,224	0.10%
2020/08/18	2	68.70	0	0.00	68.70	2	8,176	0.02%
2020/08/17	8	69.03	3	69.00	69.20	5	8,262	0.06%
2020/08/13	0	0.00	3	68.40	68.30	-3	8,309	-0.04%
2020/08/12	5	68.10	1	67.90	67.80	4	8,354	0.05%
2020/08/11	12	69.06	0	0.00	68.60	12	8,279	0.14%
2020/08/10	10	68.83	1	68.92	69.00	9	8,300	0.11%
2020/08/07	1	69.20	1	69.00	69.10	0	8,292	0.00%
2020/08/06	8	69.29	3	69.50	69.50	5	8,242	0.06%
2020/08/05	6	70.67	1	70.70	70.70	5	8,238	0.06%
2020/08/04	8	70.26	1	70.50	70.20	7	8,150	0.09%
2020/08/03	8	70.48	0	0.00	70.00	8	8,148	0.10%
2020/07/31	6	71.20	1	72.00	71.50	5	8,083	0.06%
2020/07/30	2	71.00	2	71.25	72.00	0	8,117	0.00%
2020/07/29	3	70.83	1	71.00	70.70	2	8,133	0.02%
2020/07/28	10	70.70	1	70.80	70.60	9	8,146	0.11%
2020/07/27	5	71.72	2	71.95	71.30	3	8,170	0.04%
2020/07/24	2	71.40	8	71.48	71.30	-6	8,262	-0.07%
2020/07/22	12	72.19	2	72.25	72.10	10	8,244	0.12%
2020/07/21	4	72.43	1	73.00	72.10	3	8,389	0.04%
2020/07/20	1	72.30	0	0.00	72.60	1	8,447	0.01%
2020/07/17	2	72.95	1	73.80	72.50	1	8,556	0.01%
2020/07/15	0	0.00	3.6	73.42	73.00	-3.6	8,820	-0.04%
2020/07/14	1	73.00	1	72.80	72.90	0	8,915	0.00%
2020/07/10	0	0.00	0.2	73.50	73.60	-0.2	9,032	0.00%
2020/07/09	2	73.80	1	73.40	73.50	1	9,072	0.01%
2020/07/08	0.5	73.30	0	0.00	73.30	0.5	9,006	0.01%
2020/07/07	1.4	73.20	3.1	73.33	73.20	-1.7	8,939	-0.02%
2020/07/06	0	0.00	2	73.10	73.80	-2	8,833	-0.02%
2020/07/03	0	0.00	35	72.94	73.20	-35	8,856	-0.40%
2020/07/02	0	0.00	4	71.80	72.40	-4	8,947	-0.04%
2020/06/30	3	71.50	0	0.00	71.30	3	9,120	0.03%
2020/06/29	2	71.25	3	71.83	71.80	-1	9,167	-0.01%
2020/06/24	2	71.40	2	72.25	71.40	0	9,191	0.00%
2020/06/23	3	71.20	3	71.80	72.10	0	9,234	0.00%
2020/06/22	3.2	71.28	0	0.00	71.00	3.2	9,315	0.03%
2020/06/19	28	71.84	0	0.00	71.20	28	9,341	0.30%
2020/06/18	1	72.50	1	73.20	72.50	0	9,259	0.00%
2020/06/17	6	72.67	2	72.90	72.50	4	9,341	0.04%
2020/06/16	2	73.10	10	72.54	73.30	-8	9,625	-0.08%
2020/06/15	14	71.36	0	0.00	70.60	14	9,749	0.14%
2020/06/12	4	72.18	8	72.25	72.00	-4	9,839	-0.04%
2020/06/11	10	73.16	1	72.90	73.00	9	10,050	0.09%
2020/06/10	0	0.00	1	73.90	73.70	-1	10,183	-0.01%
2020/06/09	1	73.80	1	73.70	73.90	0	10,540	0.00%
2020/06/08	2	73.60	0	0.00	73.50	2	10,729	0.02%
2020/06/05	2	73.95	0	0.00	73.90	2	10,796	0.02%
2020/06/04	0	0.00	13	74.35	74.60	-13	10,928	-0.12%
2020/06/03	0	0.00	5	74.58	74.30	-5	11,035	-0.05%
2020/06/02	0	73.50	0	0.00	73.50	0	11,028	0.00%
2020/06/01	2	73.65	3	73.70	73.40	-1	11,082	-0.01%
2020/05/29	0.3	72.80	2	72.40	72.80	-1.7	11,097	-0.02%
2020/05/28	2	72.05	1	72.80	71.50	1	11,018	0.01%
2020/05/27	0	0.00	1	72.40	72.40	-1	11,182	-0.01%
2020/05/26	2	72.40	3.3	73.04	72.30	-1.3	11,279	-0.01%
2020/05/25	2	70.90	0	0.00	71.80	2	11,292	0.02%
2020/05/22	1	72.00	0	0.00	71.90	1	11,320	0.01%
2020/05/21	0	0.00	6	72.22	72.30	-6	11,274	-0.05%
2020/05/20	0	0.00	3.2	71.08	71.30	-3.2	11,200	-0.03%
2020/05/19	3	70.23	3	70.90	70.20	0	11,208	0.00%
2020/05/18	2.1	69.23	4	69.68	69.80	-1.9	11,149	-0.02%
2020/05/15	5	69.36	1	69.30	69.10	4	11,149	0.04%
2020/05/14	2	69.55	1	70.00	70.00	1	11,042	0.01%
2020/05/13	2.1	69.83	2	70.25	70.40	0.1	10,999	0.00%
2020/05/12	12.1	69.63	2	69.55	69.40	10.1	11,011	0.09%
2020/05/11	1	71.00	0	0.00	71.00	1	10,965	0.01%
2020/05/08	0	0.00	13	70.58	70.90	-13	10,991	-0.12%
2020/05/07	4.2	70.28	2	70.45	70.10	2.2	10,980	0.02%
2020/05/06	2	70.05	1	69.70	69.70	1	10,975	0.01%
2020/05/05	0	0.00	7	69.74	70.00	-7	10,893	-0.06%
2020/05/04	6	68.18	2	68.50	68.30	4	10,897	0.04%
2020/04/30	5	69.80	7	69.86	69.50	-2	10,870	-0.02%
2020/04/29	4	69.45	12	69.43	69.00	-8	10,833	-0.07%
2020/04/28	2	68.50	1	68.20	68.30	1	10,846	0.01%
2020/04/27	5	67.82	9	67.83	67.70	-4	11,077	-0.04%
2020/04/24	18	66.99	7	67.27	66.60	11	11,017	0.10%
2020/04/23	7	67.90	3	67.87	67.90	4	10,900	0.04%
2020/04/22	2	66.20	2	67.25	67.10	0	10,927	0.00%
2020/04/21	7	66.61	7	66.80	66.00	0	10,883	0.00%
2020/04/20	10	67.92	3	67.90	67.80	7	10,768	0.07%
2020/04/17	4	68.08	3	68.63	67.80	1	10,666	0.01%
2020/04/16	2	67.65	0	0.00	67.50	2	10,510	0.02%
2020/04/15	8	68.16	0	0.00	68.00	8	10,437	0.08%
2020/04/14	3	68.67	3	68.90	68.10	0	10,296	0.00%
2020/04/13	3	68.43	1	68.30	68.10	2	10,232	0.02%
2020/04/10	4	69.10	4	69.00	69.00	0	10,256	0.00%
2020/04/09	1	69.50	2	69.30	69.60	-1	10,264	-0.01%
2020/04/08	6	70.40	18	70.79	70.20	-12	10,237	-0.12%
2020/04/07	4	69.55	6	70.32	69.00	-2	10,132	-0.02%
2020/04/06	7	68.10	67	68.58	69.00	-60	10,009	-0.60%
2020/04/01	7	65.96	3	66.50	65.10	4	9,790	0.04%
2020/03/31	1	65.30	4	65.50	65.60	-3	9,659	-0.03%
2020/03/30	2	64.05	0	0.00	63.80	2	9,466	0.02%
2020/03/27	5	65.24	1	66.40	64.10	4	9,339	0.04%
2020/03/26	3	66.60	3	67.47	65.80	0	9,225	0.00%
2020/03/25	8	67.20	5	66.98	66.60	3	9,192	0.03%
2020/03/24	8	67.20	10	66.85	66.60	-2	9,131	-0.02%
2020/03/23	2	63.25	0	0.00	62.60	2	9,052	0.02%
2020/03/20	9	65.67	11	66.29	65.00	-2	9,022	-0.02%
2020/03/19	7	63.14	8	62.14	62.90	-1	8,745	-0.01%
2020/03/18	5	63.28	1	63.90	61.90	4	8,607	0.05%
2020/03/17	5	64.96	6	64.27	64.90	-1	8,457	-0.01%
2020/03/16	7	66.96	2	66.25	66.30	5	8,189	0.06%
2020/03/13	13	64.72	16	65.78	68.20	-3	8,082	-0.04%
2020/03/12	7	70.94	0	0.00	70.30	7	7,658	0.09%
2020/03/11	1	72.50	4	73.12	72.90	-3	7,406	-0.04%
2020/03/10	1	71.50	4	72.10	72.40	-3	7,382	-0.04%
2020/03/09	2	72.10	1	72.70	71.80	1	7,269	0.01%
2020/03/06	2	72.80	1	73.50	72.70	1	7,055	0.01%
2020/03/05	4	73.25	3	73.77	73.60	1	7,025	0.01%
2020/03/04	1	73.30	3	73.27	73.50	-2	7,001	-0.03%
2020/03/03	5	71.92	3	72.13	72.00	2	6,944	0.03%
2020/03/02	6	71.42	0	0.00	71.20	6	6,900	0.09%
2020/02/27	2	72.70	0	0.00	73.20	2	7,065	0.03%
2020/02/26	1	72.90	0	0.00	73.00	1	7,023	0.01%
2020/02/25	0	0.00	3	73.46	73.50	-3	7,025	-0.04%
2020/02/24	2	72.75	3	73.43	73.50	-1	7,162	-0.01%
2020/02/20	2	74.50	1	74.30	74.00	1	7,170	0.01%
2020/02/18	1	75.00	4.1	75.10	75.10	-3.1	7,213	-0.04%
2020/02/17	0	0.00	2	74.95	75.00	-2	7,237	-0.03%
2020/02/11	4	74.63	1	75.30	74.60	3	7,444	0.04%
2020/02/10	0	0.00	10	74.52	75.00	-10	7,457	-0.13%
2020/02/07	5	73.68	1	74.00	73.60	4	7,505	0.05%
2020/02/06	1	73.80	1	74.00	74.00	0	7,507	0.00%
2020/02/05	1	73.10	0	0.00	73.70	1	7,550	0.01%
2020/02/04	1	73.30	2	73.65	73.50	-1	7,596	-0.01%
2020/02/03	5	73.14	6	73.48	73.00	-1	7,597	-0.01%
2020/01/31	3	73.03	1	73.40	72.60	2	7,616	0.03%
2020/01/30	6	73.57	1	74.70	72.00	5	7,571	0.07%
2020/01/20	1	75.30	5.2	75.50	75.40	-4.2	7,347	-0.06%
2020/01/17	2	75.35	1	75.80	75.70	1	7,375	0.01%
2020/01/16	0	0.00	2	75.15	75.50	-2	7,399	-0.03%
2020/01/15	1	74.40	3	74.53	74.60	-2	7,392	-0.03%
2020/01/13	1	74.50	0	0.00	74.60	1	7,483	0.01%
2020/01/10	0	0.00	2	73.95	74.00	-2	7,867	-0.03%
2020/01/09	2	73.20	3	73.40	73.40	-1	7,911	-0.01%
2020/01/08	3	72.73	0	0.00	72.60	3	8,032	0.04%
2020/01/07	1	73.40	2	73.35	73.40	-1	8,088	-0.01%
2020/01/06	1	73.70	1	73.90	73.90	0	8,249	0.00%
2020/01/03	0	0.00	2.2	74.57	74.80	-2.2	8,285	-0.03%
2020/01/02	0	0.00	1	74.50	74.20	-1	8,329	-0.01%
2019/12/27	1	74.60	4	74.50	74.60	-3	8,353	-0.04%
2019/12/26	0	0.00	1	74.40	74.60	-1	8,444	-0.01%
2019/12/24	0	0.00	1	74.90	74.60	-1	8,789	-0.01%
2019/12/23	4	74.27	0	0.00	74.90	4	8,860	0.05%
2019/12/20	4	73.85	1	74.10	74.10	3	8,863	0.03%
2019/12/19	0	0.00	1	73.50	73.50	-1	8,807	-0.01%
2019/12/18	1	73.40	4	73.15	73.50	-3	8,762	-0.03%
2019/12/16	1	72.40	0	0.00	72.30	1	8,724	0.01%
2019/12/13	1	72.50	1	73.00	72.50	0	8,711	0.00%
2019/12/12	2	72.65	0	0.00	72.50	2	8,662	0.02%
2019/12/11	0	0.00	2	72.70	72.80	-2	8,622	-0.02%
2019/12/10	7	71.86	0	0.00	71.80	7	8,616	0.08%
2019/12/06	1	72.70	1	72.40	72.70	0	8,628	0.00%
2019/12/05	13	71.82	0	0.00	71.80	13	8,620	0.15%
2019/12/04	2	72.15	0	0.00	72.20	2	8,544	0.02%
2019/12/02	10	72.50	0	0.00	72.60	10	8,670	0.12%
2019/11/29	1	72.90	0	0.00	72.50	1	8,655	0.01%
2019/11/27	1	72.80	1	72.90	72.80	0	8,644	0.00%
2019/11/26	1	72.40	0	0.00	72.40	1	8,640	0.01%
2019/11/25	0.2	74.00	0	0.00	74.00	0.2	8,255	0.00%
2019/11/22	0	0.00	1	73.40	73.40	-1	8,343	-0.01%
2019/11/21	6	72.83	2	72.85	73.00	4	8,317	0.05%
2019/11/19	2	73.45	1	74.00	74.00	1	8,261	0.01%
2019/11/18	0	0.00	1	74.00	73.90	-1	8,262	-0.01%
2019/11/15	1	72.80	1	73.40	73.00	0	8,224	0.00%
2019/11/13	1	72.90	0	0.00	73.00	1	8,217	0.01%
2019/11/12	2	73.00	1	73.70	73.40	1	8,216	0.01%
2019/11/11	2	73.00	0	0.00	73.20	2	8,253	0.02%
2019/11/08	5	73.36	0	0.00	73.00	5	8,244	0.06%
2019/11/07	1	74.20	0	0.00	74.40	1	8,159	0.01%
2019/10/29	0	0.00	7	75.63	75.80	-7	8,253	-0.08%
2019/10/25	0	0.00	4	74.10	74.10	-4	8,206	-0.05%
2019/10/24	0	0.00	1	73.70	74.20	-1	8,193	-0.01%
2019/10/16	2	72.10	0	0.00	72.40	2	7,690	0.03%
2019/10/15	1	72.50	1	72.40	72.40	0	7,574	0.00%
2019/10/14	22	71.69	0	0.00	71.60	22	7,506	0.29%
2019/10/08	0	0.00	1	72.80	73.00	-1	7,234	-0.01%
2019/10/07	0	0.00	0.3	73.80	73.50	-0.3	7,227	0.00%
2019/10/03	5	73.10	2	73.10	73.20	3	7,306	0.04%
2019/10/01	25	73.57	0	0.00	73.20	25	7,159	0.35%
2019/09/24	0.5	76.60	0	0.00	76.50	0.5	6,839	0.01%
2019/09/23	1.5	77.17	0	0.00	77.00	1.5	6,831	0.02%
2019/09/20	1	76.60	0	0.00	78.00	1	7,046	0.01%
2019/09/18	0	0.00	1	77.20	77.00	-1	6,949	-0.01%
2019/09/17	2	76.90	3	76.93	76.90	-1	6,914	-0.01%
2019/09/16	0	0.00	2	77.80	78.00	-2	7,000	-0.03%
2019/09/11	1	76.50	0	0.00	76.80	1	7,104	0.01%
2019/09/09	1	77.60	1	77.50	77.80	0	7,091	0.00%
2019/09/05	1	77.60	2	77.70	77.50	-1	7,089	-0.01%
2019/09/04	0	0.00	1	76.40	76.60	-1	7,011	-0.01%
2019/09/03	1	75.80	0	0.00	75.80	1	7,048	0.01%
2019/08/30	2	76.00	2	76.60	76.60	0	7,138	0.00%
2019/08/26	2	75.95	0	0.00	75.80	2	7,054	0.03%
2019/08/23	0	0.00	1	76.50	76.50	-1	7,091	-0.01%
2019/08/22	3	76.10	0	0.00	75.90	3	7,082	0.04%
2019/08/21	1	76.90	0	0.00	77.00	1	7,213	0.01%
2019/08/20	1	77.50	0	0.00	77.80	1	7,230	0.01%
2019/08/16	0	0.00	1	77.80	77.50	-1	7,320	-0.01%
2019/08/15	3	76.53	1	76.50	76.50	2	7,303	0.03%
2019/08/14	2	77.90	1	77.70	77.70	1	7,442	0.01%
2019/08/12	1	79.30	0	0.00	78.30	1	7,620	0.01%
2019/08/07	1	76.50	0	0.00	76.70	1	7,683	0.01%
2019/08/06	3	76.83	0	0.00	76.60	3	7,752	0.04%
2019/08/05	1	77.00	1	77.00	77.00	0	7,792	0.00%
2019/08/02	1	76.60	1	76.20	76.80	0	7,936	0.00%
2019/08/01	6	77.35	0	0.00	77.10	6	8,122	0.07%
2019/07/31	0	0.00	2	80.45	80.80	-2	8,315	-0.02%
2019/07/30	1	80.20	1	80.90	80.00	0	8,310	0.00%
2019/07/29	1	80.30	1	81.00	80.30	0	8,328	0.00%
2019/07/26	1	81.30	0	0.00	81.30	1	8,270	0.01%
2019/07/25	0	0.00	2	81.80	82.40	-2	8,296	-0.02%
2019/07/24	0	0.00	0.3	81.00	81.30	-0.3	8,222	0.00%
2019/07/22	1	81.80	0	0.00	81.60	1	8,142	0.01%
2019/07/17	1	82.00	0	0.00	82.20	1	8,276	0.01%
2019/07/15	0	0.00	1	82.70	82.40	-1	8,197	-0.01%
2019/07/12	1	82.20	0	0.00	82.00	1	8,452	0.01%
2019/06/27	0	0.00	3	83.33	82.00	-3	8,822	-0.03%
2019/06/17	0	0.00	2	80.25	79.90	-2	8,359	-0.02%
2019/06/11	0	0.00	0.6	80.50	80.60	-0.6	8,470	-0.01%
2019/05/31	1	81.30	1	80.70	81.30	0	8,393	0.00%
2019/05/30	1	80.10	0.7	80.00	80.10	0.3	8,260	0.00%
2019/05/29	0	0.00	1	81.40	81.00	-1	8,305	-0.01%
2019/05/27	0	0.00	6	80.78	80.90	-6	8,072	-0.07%
2019/05/23	0	0.00	2	80.30	80.00	-2	8,022	-0.02%
2019/05/20	5	79.76	3	79.80	80.00	2	7,759	0.03%
2019/05/17	4	78.25	5	78.48	78.80	-1	7,623	-0.01%
2019/05/16	0	0.00	4	77.18	76.80	-4	7,462	-0.05%
2019/05/15	0	0.00	1	77.60	77.70	-1	7,400	-0.01%
2019/05/14	1	78.20	50	78.04	78.20	-49	7,355	-0.67%
2019/05/13	1	77.30	3	77.57	77.70	-2	7,265	-0.03%
2019/05/10	1	76.30	2	77.50	77.30	-1	7,304	-0.01%
2019/05/09	3	76.30	0	0.00	76.50	3	7,209	0.04%
2019/05/08	2	75.15	6	76.18	76.40	-4	6,998	-0.06%
2019/05/07	1	73.30	1	73.70	74.00	0	6,674	0.00%
2019/05/06	2	72.25	1	72.80	73.10	1	6,655	0.02%
2019/05/03	0.1	73.80	0	0.00	73.80	0.1	6,670	0.00%
2019/04/30	0	0.00	1	73.40	73.40	-1	6,583	-0.02%
2019/04/29	2	72.70	1	72.40	72.80	1	6,531	0.02%
2019/04/26	1.1	71.64	1	72.10	72.00	0.1	6,549	0.00%
2019/04/25	2	71.35	0	0.00	71.40	2	6,641	0.03%
2019/04/24	0	0.00	3	71.90	72.00	-3	6,597	-0.05%
2019/04/22	0	0.00	6	71.90	71.70	-6	6,641	-0.09%
2019/04/19	2	71.60	0	0.00	71.60	2	6,728	0.03%
2019/04/18	24	71.14	0	0.00	71.10	24	6,837	0.35%
2019/04/15	1.1	73.51	0	0.00	73.60	1.1	6,720	0.02%
2019/04/12	0	0.00	1.1	73.48	73.50	-1.1	6,737	-0.02%
2019/04/11	5	72.84	0	0.00	72.40	5	6,777	0.07%
2019/04/09	1	73.50	9	74.00	73.90	-8	6,685	-0.12%
2019/04/03	0	0.00	1	75.00	75.00	-1	6,565	-0.02%
2019/04/02	1	75.10	0	0.00	75.10	1	6,488	0.02%
2019/03/29	0	0.00	3	74.90	74.80	-3	6,332	-0.05%
2019/03/27	0	0.00	2	74.55	74.70	-2	6,217	-0.03%
2019/03/25	0	0.00	3	74.00	74.20	-3	6,353	-0.05%
2019/03/22	0.2	73.80	0	0.00	73.90	0.2	6,373	0.00%
2019/03/15	0	0.00	1	74.00	73.30	-1	6,747	-0.01%
2019/03/14	2	71.95	1	72.50	72.30	1	6,589	0.02%
2019/03/13	4	72.00	0	0.00	71.90	4	6,936	0.06%
2019/03/12	0	0.00	1	73.20	72.50	-1	7,151	-0.01%
2019/03/08	1	72.00	0	0.00	71.70	1	7,493	0.01%
2019/03/07	0	0.00	1	73.50	73.10	-1	7,617	-0.01%
2019/03/06	0	0.00	1	73.30	73.30	-1	7,698	-0.01%
2019/03/04	9	72.79	0.1	73.60	72.50	8.9	7,915	0.11%
2019/02/26	0	0.00	2	74.35	74.50	-2	7,721	-0.03%
2019/02/25	2	74.20	0	0.00	74.40	2	7,709	0.03%
2019/02/21	0.5	74.00	0	0.00	74.20	0.5	7,677	0.01%
2019/02/19	2	73.50	0	0.00	73.60	2	7,691	0.03%
2019/02/18	0	0.00	1	73.40	73.40	-1	7,738	-0.01%
2019/02/14	1	72.80	1	73.50	73.00	0	7,876	0.00%
2019/02/13	5	73.22	1	74.20	72.70	4	7,936	0.05%
2019/02/12	0	0.00	7	73.66	73.90	-7	8,061	-0.09%
2019/02/11	3	72.43	0	0.00	72.50	3	8,080	0.04%
2019/01/30	1	71.90	0	0.00	71.90	1	7,923	0.01%
2019/01/25	0	0.00	2	73.50	73.30	-2	7,823	-0.03%
2019/01/24	1	71.80	1	72.40	72.40	0	7,854	0.00%
2019/01/17	0	0.00	0	72.70	72.90	0	8,238	0.00%
2019/01/15	0	0.00	2	72.05	72.10	-2	8,216	-0.02%
2019/01/14	1	71.00	1	71.70	71.30	0	8,179	0.00%
2019/01/10	1	71.00	0	0.00	70.50	1	8,521	0.01%
2019/01/09	0	0.00	1	72.10	72.10	-1	8,488	-0.01%
2019/01/08	0	0.00	1	70.90	70.20	-1	8,453	-0.01%
2019/01/07	0	70.40	1	70.80	70.40	-1	8,506	-0.01%
2019/01/04	1	67.50	1.3	67.84	67.90	-0.3	8,526	0.00%
2019/01/02	1	68.40	0	0.00	68.30	1	8,859	0.01%
2018/12/26	0	0.00	2	68.90	68.60	-2	8,919	-0.02%
2018/12/25	2	68.25	0	0.00	68.00	2	8,937	0.02%
2018/12/19	0	0.00	1	70.30	70.10	-1	9,109	-0.01%
2018/12/18	0	0.00	1	70.00	69.80	-1	9,119	-0.01%
2018/12/17	3	69.50	3	69.77	69.80	0	9,153	0.00%
2018/12/14	2	69.05	0	0.00	68.90	2	9,168	0.02%
2018/12/13	0	0.00	1	70.50	70.30	-1	9,198	-0.01%
2018/12/12	1	69.40	5	69.70	69.40	-4	9,328	-0.04%
2018/12/11	1	68.90	2	69.30	68.90	-1	9,238	-0.01%
2018/12/10	2	68.15	1	68.20	68.20	1	9,215	0.01%
2018/12/07	1	68.90	5	68.48	68.90	-4	9,182	-0.04%
2018/12/06	7	67.27	2	67.70	67.40	5	9,138	0.05%
2018/12/05	12.1	69.94	1	70.30	69.30	11.1	8,783	0.13%
2018/12/04	8	71.13	0	0.00	70.70	8	8,601	0.09%
2018/12/03	0	0.00	3	73.33	73.30	-3	8,376	-0.04%
2018/11/29	1	72.30	0	0.00	72.20	1	8,140	0.01%
2018/11/28	2	72.50	0	0.00	72.80	2	8,033	0.02%
2018/11/27	4	72.27	0	0.00	72.60	4	7,925	0.05%
2018/11/26	3	74.37	2	74.60	74.10	1	7,855	0.01%
2018/11/21	2	74.85	0	0.00	74.60	2	8,092	0.02%
2018/11/19	1	75.90	3	75.93	76.20	-2	8,248	-0.02%
2018/11/16	0.1	74.50	2	74.40	74.80	-1.9	8,286	-0.02%
2018/11/15	1	73.30	0	0.00	73.60	1	8,294	0.01%
2018/11/14	1	73.80	0	0.00	74.30	1	8,292	0.01%
2018/11/13	0	0.00	6	73.28	75.00	-6	8,383	-0.07%
2018/11/12	2	72.20	1	72.90	72.40	1	8,445	0.01%
2018/11/09	4	72.58	0	0.00	72.10	4	8,458	0.05%
2018/11/08	2	75.15	0	0.00	75.00	2	8,402	0.02%
2018/11/06	2	75.35	2	75.75	75.90	0	8,652	0.00%
2018/11/05	0	0.00	1	75.90	76.30	-1	8,747	-0.01%
2018/10/30	4	74.55	2	75.10	74.80	2	8,941	0.02%
2018/10/26	2	74.20	4	74.85	75.80	-2	9,243	-0.02%
2018/10/25	2	74.75	6	74.82	75.00	-4	9,663	-0.04%
2018/10/24	1	73.40	2	73.55	73.10	-1	9,759	-0.01%
2018/10/23	4.1	73.00	2	73.80	72.80	2.1	9,786	0.02%
2018/10/19	2	74.85	3	75.23	74.90	-1	9,941	-0.01%
2018/10/16	1	73.70	0	0.00	73.30	1	9,897	0.01%
2018/10/15	4	71.23	5	71.70	72.80	-1	10,024	-0.01%
2018/10/12	1	72.20	5	71.84	72.90	-4	10,143	-0.04%
2018/10/11	7	70.81	7	71.31	70.20	0	10,213	0.00%
2018/10/09	10	75.30	0	0.00	75.30	10	10,031	0.10%
2018/10/05	5	75.44	1	75.00	75.30	4	10,038	0.04%
2018/10/04	22	75.45	0	0.00	75.40	22	10,035	0.22%
2018/10/03	1.1	77.94	1	78.00	78.30	0.1	9,971	0.00%
2018/10/02	2	77.85	1	78.50	77.50	1	10,059	0.01%
2018/10/01	2	79.05	1	80.00	78.90	1	10,077	0.01%
2018/09/28	2	79.05	4	79.53	79.70	-2	10,191	-0.02%
2018/09/27	1	78.80	1	79.90	79.30	0	10,190	0.00%
2018/09/26	0	0.00	2	79.50	79.80	-2	10,150	-0.02%
2018/09/25	0	0.00	1	78.90	79.10	-1	10,151	-0.01%
2018/09/21	0.1	78.00	5	78.64	78.10	-4.9	10,161	-0.05%
2018/09/20	4	77.75	1	78.00	77.70	3	10,224	0.03%
2018/09/19	0	0.00	1	79.00	79.00	-1	10,345	-0.01%
2018/09/18	0	0.00	24	76.61	78.40	-24	10,325	-0.23%
2018/09/14	1	75.30	1	75.80	75.40	0	10,237	0.00%
2018/09/13	22	75.23	1.1	75.21	75.00	21	10,272	0.20%
2018/09/12	3	76.10	2	76.10	76.40	1	10,348	0.01%
2018/09/11	0	0.00	1	76.30	76.80	-1	10,489	-0.01%
2018/09/10	2	74.90	1	75.50	75.70	1	10,657	0.01%
2018/09/07	0	0.00	1	74.90	74.80	-1	10,802	-0.01%
2018/09/06	2	75.20	9	76.07	75.50	-7	10,853	-0.06%
2018/09/05	6	75.20	0.1	75.60	75.00	6	10,851	0.05%
2018/09/04	0	0.00	1	76.60	76.60	-1	10,941	-0.01%
2018/09/03	3.4	76.46	0	0.00	76.20	3.4	11,004	0.03%
2018/08/31	0	0.00	2	77.40	77.60	-2	11,058	-0.02%
2018/08/30	2	76.55	5	77.00	77.20	-3	11,104	-0.03%
2018/08/29	5	77.64	1	77.70	77.50	4	11,127	0.04%
2018/08/28	0	0.00	76	78.31	78.80	-76	11,063	-0.69%
2018/08/27	3	77.70	5	78.26	77.90	-2	11,070	-0.02%
2018/08/24	6	77.33	1	78.10	77.70	5	11,041	0.05%
2018/08/23	2	77.00	11	77.63	78.00	-9	11,455	-0.08%
2018/08/22	0	0.00	2	76.55	76.30	-2	11,471	-0.02%
2018/08/21	3	75.90	1	76.00	76.20	2	11,432	0.02%
2018/08/20	9	75.59	4	75.68	75.40	5	11,430	0.04%
2018/08/17	1	76.30	9	76.40	77.00	-8	11,345	-0.07%
2018/08/15	5	74.96	24	74.93	74.80	-19	11,184	-0.17%
2018/08/14	5	74.82	8	74.71	75.00	-3	11,099	-0.03%
2018/08/13	2	72.30	0	0.00	72.20	2	10,848	0.02%
2018/08/10	2	72.60	4	72.23	72.70	-2	10,821	-0.02%
2018/08/09	10	70.82	1	70.80	71.00	9	10,823	0.08%
2018/08/08	12.3	72.55	0	0.00	72.20	12.3	10,669	0.12%
2018/08/07	8	74.08	0	0.00	73.40	8	10,574	0.08%
2018/08/06	1	74.10	0	0.00	74.20	1	10,651	0.01%
2018/08/03	1	74.10	1	74.71	74.60	0	10,654	0.00%
2018/08/02	5	74.16	0.1	74.50	73.90	4.9	10,622	0.05%
2018/08/01	12	78.73	2.1	78.97	78.80	9.9	10,327	0.10%
2018/07/31	5	80.24	2	80.00	80.80	3	9,869	0.03%
2018/07/30	2	80.85	2	81.25	80.70	0	9,626	0.00%
2018/07/27	0.1	80.70	1	80.60	80.70	-0.9	9,671	-0.01%
2018/07/26	2	80.80	1	81.60	80.70	1	9,687	0.01%
2018/07/25	2.1	79.90	0	0.00	79.80	2.1	9,643	0.02%
2018/07/24	2	80.40	0	0.00	80.60	2	9,599	0.02%
2018/07/23	0.1	80.20	0	0.00	80.10	0.1	9,604	0.00%
2018/07/20	1	82.00	0	0.00	80.80	1	9,485	0.01%
2018/07/19	5	82.32	0	0.00	82.10	5	9,348	0.05%
2018/07/13	1	78.80	0	0.00	79.30	1	9,008	0.01%
2018/07/10	0	0.00	0.4	79.60	79.70	-0.4	8,954	0.00%
2018/07/09	0	0.00	2.3	78.67	78.80	-2.3	8,941	-0.03%
2018/07/04	0	0.00	1	77.20	77.10	-1	8,909	-0.01%
2018/07/03	1	76.50	0	0.00	76.60	1	9,030	0.01%
2018/07/02	0	0.00	2	77.20	76.90	-2	9,038	-0.02%
2018/06/29	0	77.20	2	75.80	77.40	-2	8,951	-0.02%
2018/06/28	3.1	75.92	0	0.00	75.00	3.1	8,740	0.04%
2018/06/27	0	0.00	1	77.40	77.50	-1	8,633	-0.01%
2018/06/22	1	75.90	1	76.60	76.70	0	8,737	0.00%
2018/06/21	0	0.00	1	77.20	77.00	-1	8,671	-0.01%
2018/06/20	0	0.00	3	75.43	75.90	-3	8,608	-0.03%
2018/06/15	2	72.65	1	73.00	74.20	1	8,339	0.01%
2018/06/14	2	72.65	1	73.00	72.50	1	8,197	0.01%
2018/06/13	4	73.80	0	0.00	73.70	4	8,096	0.05%
2018/06/11	3	74.03	1	74.30	74.00	2	8,149	0.02%
2018/06/08	2	74.90	3	75.30	75.00	-1	8,118	-0.01%
2018/06/06	1	75.90	0	0.00	75.90	1	8,015	0.01%
2018/06/05	2	74.75	1	75.10	75.00	1	7,905	0.01%
2018/06/04	0	0.00	2	75.05	75.10	-2	7,823	-0.03%
2018/06/01	1	73.10	10	73.36	74.00	-9	7,771	-0.12%
2018/05/31	1	72.10	5	72.96	73.10	-4	7,715	-0.05%
2018/05/30	11	72.08	3.2	72.22	71.90	7.8	7,255	0.11%
2018/05/29	0	0.00	1	73.30	73.50	-1	7,169	-0.01%
2018/05/28	0	0.00	1	73.40	73.30	-1	7,275	-0.01%
2018/05/22	0	0.00	1	72.00	71.80	-1	7,577	-0.01%
2018/05/21	1	71.50	1	71.60	71.70	0	7,680	0.00%
2018/05/18	1	71.30	9	71.58	71.40	-8	7,735	-0.10%
2018/05/17	2	71.15	0	0.00	70.70	2	7,763	0.03%
2018/05/16	1	71.50	1	72.10	72.50	0	7,682	0.00%
2018/05/15	2	72.15	5	72.08	72.00	-3	7,739	-0.04%
2018/05/14	2	71.75	6	71.47	72.00	-4	7,863	-0.05%
2018/05/11	2	70.35	0	0.00	70.00	2	7,781	0.03%
2018/05/10	0	0.00	3	70.00	70.30	-3	7,845	-0.04%
2018/05/09	3.3	69.19	0.1	69.10	68.90	3.2	7,879	0.04%
2018/05/08	2	69.70	0	0.00	69.80	2	7,891	0.03%
2018/05/04	1	70.50	4	70.13	70.00	-3	7,973	-0.04%
2018/05/03	2	68.85	0	0.00	68.80	2	7,870	0.03%
2018/05/02	4	70.55	0	0.00	70.50	4	7,820	0.05%
2018/04/30	0	0.00	6.1	71.27	71.60	-6.1	7,809	-0.08%
2018/04/27	8	70.33	0	0.00	70.30	8	7,737	0.10%
2018/04/26	0	0.00	5	70.68	70.80	-5	7,648	-0.07%
2018/04/24	3	70.07	16	70.34	70.30	-13	7,708	-0.17%
2018/04/23	37	70.33	0.3	70.30	70.30	36.7	7,687	0.48%
2018/04/20	45	71.26	0	0.00	71.40	45	7,638	0.59%
2018/04/19	2	72.45	5	72.62	73.40	-3	7,621	-0.04%
2018/04/18	0	0.00	2	71.25	71.20	-2	7,510	-0.03%
2018/04/17	7	70.63	0	0.00	70.50	7	7,504	0.09%
2018/04/16	6	71.62	4	71.68	71.60	2	7,444	0.03%
2018/04/13	2	70.60	1	71.00	70.70	1	7,478	0.01%
2018/04/12	2	70.35	2	70.75	70.80	0	7,451	0.00%
2018/04/11	1	70.20	3.5	70.53	70.70	-2.5	7,486	-0.03%
2018/04/10	0	0.00	1	70.10	70.60	-1	7,510	-0.01%
2018/04/09	337	69.89	12	69.72	70.20	325	7,479	4.35%	大買/鉅額交易
2018/04/03	6	68.32	0	0.00	68.20	6	7,388	0.08%
2018/04/02	1	69.20	1	69.30	69.40	0	7,306	0.00%
2018/03/31	2	69.10	0	0.00	69.00	2	7,344	0.03%
2018/03/30	1	69.00	3	69.03	68.50	-2	7,340	-0.03%
2018/03/29	18	68.78	6	69.42	68.30	12	7,251	0.17%
2018/03/27	0	0.00	1	68.50	68.20	-1	6,964	-0.01%
2018/03/26	1	67.50	0	0.00	68.00	1	6,932	0.01%
2018/03/23	2	67.55	0	0.00	68.00	2	6,896	0.03%
2018/03/22	1	68.10	0	0.00	68.60	1	6,911	0.01%
2018/03/21	5	67.98	1	68.60	68.80	4	6,880	0.06%
2018/03/20	1	68.30	0	0.00	68.10	1	6,966	0.01%
2018/03/19	1	68.90	0	0.00	69.30	1	7,077	0.01%
2018/03/16	2	68.30	3	69.37	70.10	-1	7,162	-0.01%
2018/03/14	1	69.20	0	0.00	69.30	1	6,984	0.01%
2018/03/13	0	0.00	1	69.50	69.80	-1	7,111	-0.01%
2018/03/12	0	0.00	4	69.28	69.60	-4	7,219	-0.06%
2018/03/09	2	68.20	0	0.00	68.20	2	7,288	0.03%
2018/03/07	1	68.20	5	68.22	69.00	-4	7,521	-0.05%
2018/03/06	0	0.00	1.5	68.10	67.50	-1.5	7,605	-0.02%
2018/03/05	2	67.80	0	0.00	67.80	2	7,800	0.03%
2018/03/02	3	68.60	0	0.00	68.70	3	7,774	0.04%
2018/03/01	0	0.00	51	69.60	69.30	-51	7,764	-0.66%
2018/02/27	0	0.00	2	68.85	69.00	-2	7,622	-0.03%
2018/02/26	0	0.00	7	68.84	68.40	-7	7,534	-0.09%
2018/02/23	3	66.43	0	0.00	66.80	3	7,433	0.04%
2018/02/22	15.3	66.94	6	66.80	66.80	9.3	7,451	0.12%
2018/02/21	1	68.50	7	68.14	69.20	-6	7,295	-0.08%
2018/02/12	13	65.32	1	65.80	65.50	12	7,187	0.17%
2018/02/09	3	65.67	6	66.20	66.00	-3	7,220	-0.04%
2018/02/08	5	66.10	5	66.84	66.60	0	7,185	0.00%
2018/02/07	8	67.05	9	67.14	66.80	-1	7,232	-0.01%
2018/02/06	26	66.25	0	0.00	65.70	26	7,196	0.36%
2018/02/05	21	68.10	2	68.00	68.30	19	7,049	0.27%
2018/02/02	3	68.93	1	69.00	69.00	2	7,021	0.03%
2018/01/31	3	69.20	0	0.00	70.00	3	7,035	0.04%
2018/01/29	3	68.60	4	68.68	69.20	-1	6,952	-0.01%
2018/01/26	2	67.55	1	67.90	67.50	1	6,901	0.01%
2018/01/25	4	68.73	1	68.90	68.70	3	6,905	0.04%
2018/01/24	0	0.00	1	69.30	68.40	-1	6,847	-0.01%
2018/01/23	2	68.75	0	0.00	69.10	2	6,810	0.03%
2018/01/22	1	68.80	2	69.45	69.90	-1	6,832	-0.01%
2018/01/19	0	0.00	1.1	69.17	69.20	-1.1	6,813	-0.02%
2018/01/18	0	0.00	1	68.90	68.20	-1	6,768	-0.01%
2018/01/17	1	67.80	8	67.40	67.60	-7	6,663	-0.11%
2018/01/15	0	0.00	1	68.40	68.70	-1	6,735	-0.01%
2018/01/12	0.2	67.70	3	67.80	68.10	-2.8	6,741	-0.04%
2018/01/11	0	0.00	1	67.70	67.90	-1	6,724	-0.01%
2018/01/10	0	0.00	1	67.30	67.60	-1	6,729	-0.01%
2018/01/09	2	67.65	0	0.00	67.60	2	6,848	0.03%
2018/01/05	0	0.00	1	67.30	67.30	-1	6,869	-0.01%
2018/01/02	2	66.80	4	66.80	67.20	-2	6,938	-0.03%