統一 (1216)-高橋券商分點個股進出

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

統一

(1216)

可現股當沖

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

立即追蹤
本地時間:13:30

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

統一 (1216)籌碼相關－高橋券商分點個股進出

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

高橋券商分點個股進出
高橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	4	76.03	0	0.00	76.00	4	8,392	0.05%
2024/04/29	1	77.10	0	0.00	77.30	1	8,185	0.01%
2024/04/26	1	76.00	0	0.00	76.50	1	8,153	0.01%
2024/04/25	5	76.10	1	76.30	76.10	4	8,136	0.05%
2024/04/24	6	77.08	0	0.00	77.00	6	8,129	0.07%
2024/04/23	1	78.40	0	0.00	78.40	1	8,145	0.01%
2024/04/22	5	77.80	16.2	78.26	78.90	-11.2	8,194	-0.14%
2024/04/19	0	0.00	1	76.00	76.00	-1	8,027	-0.01%
2024/04/18	0	0.00	2	76.60	76.80	-2	7,919	-0.03%
2024/04/17	0	0.00	3	75.40	75.40	-3	7,794	-0.04%
2024/04/16	8	74.91	1	75.00	74.50	7	7,721	0.09%
2024/04/15	0	0.00	0.3	76.60	76.70	-0.3	7,585	0.00%
2024/04/11	0	0.00	1	76.40	76.40	-1	7,539	-0.01%
2024/04/03	1	75.30	0	0.00	75.30	1	7,607	0.01%
2024/04/02	1.2	75.76	0	0.00	75.50	1.2	7,597	0.02%
2024/04/01	0.1	77.00	0	0.00	76.50	0.1	7,563	0.00%
2024/03/29	1	75.80	6	77.33	77.50	-5	7,519	-0.07%
2024/03/28	1	75.90	0	0.00	76.40	1	7,096	0.01%
2024/03/27	0	0.00	1	75.60	76.60	-1	6,992	-0.01%
2024/03/22	2	75.05	0	75.40	75.40	2	6,981	0.03%
2024/03/21	0	0.00	1	76.50	76.60	-1	6,961	-0.01%
2024/03/20	0	0.00	4.7	76.44	76.50	-4.7	6,966	-0.07%
2024/03/19	1	76.00	0	0.00	75.90	1	6,922	0.01%
2024/03/18	0	0.00	0.1	76.30	76.30	-0.1	6,714	0.00%
2024/03/15	0	0.00	3	77.50	77.50	-3	6,672	-0.04%
2024/03/14	0	0.00	1.1	77.75	77.80	-1.1	6,534	-0.02%
2024/03/13	0	0.00	33	77.32	78.00	-33	6,418	-0.51%
2024/03/12	0	0.00	0.1	76.50	76.60	-0.1	6,247	0.00%
2024/03/08	2	75.45	5	75.52	75.70	-3	6,321	-0.05%
2024/03/07	0	0.00	1	76.90	76.80	-1	6,384	-0.02%
2024/03/05	0.5	75.90	0	0.00	75.90	0.5	7,147	0.01%
2024/03/04	0	0.00	2	75.90	76.20	-2	7,450	-0.03%
2024/03/01	1	75.90	1	75.80	75.80	0	7,808	0.00%
2024/02/29	0	0.00	6	76.22	76.70	-6	8,155	-0.07%
2024/02/27	0	0.00	3	75.40	75.30	-3	8,418	-0.04%
2024/02/26	1	75.30	9	75.47	75.50	-8	8,675	-0.09%
2024/02/22	0	0.00	1	75.80	76.50	-1	9,088	-0.01%
2024/02/21	0	0.00	3.5	76.07	76.80	-3.5	9,110	-0.04%
2024/02/20	0	0.00	13	75.47	76.10	-13	9,087	-0.14%
2024/02/19	0	0.00	2	74.35	74.60	-2	9,015	-0.02%
2024/02/16	0	0.00	5	73.48	73.50	-5	9,046	-0.06%
2024/02/02	1	72.90	0	0.00	73.10	1	8,919	0.01%
2024/02/01	0	0.00	6.5	73.32	73.50	-6.5	8,933	-0.07%
2024/01/31	0	0.00	2	71.90	72.40	-2	8,912	-0.02%
2024/01/30	0	0.00	1	71.90	71.50	-1	8,934	-0.01%
2024/01/24	6	71.38	0	0.00	71.30	6	9,171	0.07%
2024/01/23	0	0.00	1	71.30	71.50	-1	9,322	-0.01%
2024/01/22	8	70.80	0	0.00	70.60	8	9,409	0.09%
2024/01/19	0.1	71.10	7.5	70.63	71.50	-7.4	9,462	-0.08%
2024/01/18	2.4	70.74	0	0.00	71.10	2.4	9,563	0.03%
2024/01/17	3	70.50	0	0.00	70.30	3	9,538	0.03%
2024/01/16	10	71.21	1	71.60	71.20	9	9,473	0.09%
2024/01/15	2.2	72.04	0	0.00	72.20	2.2	9,425	0.02%
2024/01/12	1	72.10	0	0.00	72.60	1	9,509	0.01%
2024/01/10	1	72.50	0	0.00	72.50	1	9,654	0.01%
2024/01/09	1	72.60	0	0.00	72.50	1	9,689	0.01%
2024/01/08	1	72.60	2	73.15	73.00	-1	9,705	-0.01%
2024/01/04	5.2	72.42	0	0.00	72.50	5.2	9,797	0.05%
2024/01/03	4	72.70	0	0.00	73.00	4	9,946	0.04%
2024/01/02	1	73.40	0	0.00	74.10	1	9,885	0.01%
2023/12/27	0	0.00	1	73.80	73.90	-1	10,022	-0.01%
2023/12/25	1	73.20	0	0.00	73.40	1	10,015	0.01%
2023/12/22	0	0.00	2	73.40	73.10	-2	10,040	-0.02%
2023/12/20	0	0.00	0.2	74.10	74.30	-0.2	9,808	0.00%
2023/12/18	0	0.00	2	74.60	74.20	-2	9,653	-0.02%
2023/12/15	30	73.70	0	0.00	73.70	30	9,564	0.31%
2023/12/14	0	0.00	1.2	74.18	73.80	-1.2	9,411	-0.01%
2023/12/13	2	73.20	0	0.00	73.20	2	9,325	0.02%
2023/12/12	0	0.00	3.6	74.15	74.00	-3.6	9,400	-0.04%
2023/12/11	1	73.80	0	0.00	74.10	1	9,405	0.01%
2023/12/08	0	0.00	2	74.35	74.10	-2	9,366	-0.02%
2023/12/06	2	73.35	0	0.00	73.30	2	9,311	0.02%
2023/12/05	0	0.00	1.9	74.11	74.00	-1.9	9,243	-0.02%
2023/12/04	2	74.70	8	75.00	74.40	-6	9,139	-0.07%
2023/12/01	0	74.00	28	74.12	74.30	-28	9,036	-0.31%
2023/11/30	0	72.50	12	72.69	73.00	-12	8,783	-0.14%
2023/11/29	1	72.30	2	72.95	72.20	-1	8,269	-0.01%
2023/11/28	2	72.10	7	72.87	71.80	-5	8,036	-0.06%
2023/11/27	2	72.40	1	73.00	72.00	1	7,843	0.01%
2023/11/24	5.3	72.82	6	73.66	72.60	-0.7	7,546	-0.01%
2023/11/23	22	72.57	10	73.27	72.50	12	7,211	0.17%
2023/11/22	0	0.00	2	72.65	71.80	-2	6,919	-0.03%
2023/11/21	0	0.00	16	72.16	71.90	-16	6,696	-0.24%
2023/11/20	0	0.00	1	71.40	71.50	-1	6,486	-0.02%
2023/11/16	0	0.00	8	71.28	71.10	-8	6,374	-0.13%
2023/11/15	0.2	70.60	0	0.00	70.50	0.2	6,275	0.00%
2023/11/14	0	0.00	1	70.00	70.00	-1	6,171	-0.02%
2023/11/13	0.1	69.80	0	0.00	69.80	0.1	6,269	0.00%
2023/11/10	4.3	69.81	0	0.00	69.80	4.3	6,288	0.07%
2023/11/09	0	0.00	5	70.58	70.40	-5	6,321	-0.08%
2023/11/08	0	0.00	1	70.20	70.10	-1	6,361	-0.02%
2023/11/07	1.2	69.68	0	0.00	69.70	1.2	6,363	0.02%
2023/11/03	3	69.90	4	69.93	70.00	-1	6,379	-0.02%
2023/11/02	0	0.00	3	69.60	69.30	-3	6,396	-0.05%
2023/11/01	5	67.80	0	0.00	68.10	5	6,374	0.08%
2023/10/31	1	67.70	0	0.00	67.90	1	6,561	0.02%
2023/10/30	3	67.30	3	67.53	67.60	0	6,573	0.00%
2023/10/26	3.1	67.37	0	0.00	67.30	3.1	6,634	0.05%
2023/10/24	3	67.63	2	68.00	68.00	1	6,586	0.02%
2023/10/20	10	67.66	3	67.80	67.60	7	6,580	0.11%
2023/10/18	0	0.00	1	69.60	68.60	-1	6,725	-0.01%
2023/10/17	6	69.08	13	69.60	69.30	-7	6,635	-0.11%
2023/10/13	4.2	68.81	0	0.00	69.00	4.2	6,788	0.06%
2023/10/12	5.2	69.27	0	0.00	69.50	5.2	6,768	0.08%
2023/10/11	1	69.90	16	69.69	70.00	-15	6,723	-0.22%
2023/10/06	1	68.80	0	0.00	68.70	1	6,580	0.02%
2023/10/05	2	68.35	3	68.77	68.60	-1	6,615	-0.02%
2023/10/04	28.2	68.02	0	0.00	67.70	28.2	6,550	0.43%
2023/10/03	1	70.00	0	0.00	69.80	1	6,387	0.02%
2023/09/27	1	70.10	1	70.30	70.30	0	6,657	0.00%
2023/09/22	2	69.95	0	0.00	69.80	2	6,760	0.03%
2023/09/21	0	0.00	0.3	70.10	69.80	-0.3	6,798	0.00%
2023/09/19	0	0.00	0	70.80	70.70	0	6,706	0.00%
2023/09/18	2	70.80	0	0.00	70.90	2	6,804	0.03%
2023/09/15	0	0.00	0.8	71.03	71.10	-0.8	6,903	-0.01%
2023/09/14	0	0.00	1	70.80	70.60	-1	7,013	-0.01%
2023/09/13	0	0.00	0.2	71.00	70.90	-0.2	7,199	0.00%
2023/09/08	0	0.00	1	70.80	70.80	-1	7,508	-0.01%
2023/09/07	2	70.20	0	0.00	70.20	2	7,577	0.03%
2023/09/06	5.1	70.17	0	0.00	70.30	5.1	7,575	0.07%
2023/09/05	0.3	71.10	0	0.00	71.00	0.3	7,533	0.00%
2023/09/01	1	70.60	0	0.00	70.70	1	7,595	0.01%
2023/08/31	32.6	71.14	0	0.00	70.70	32.6	7,572	0.43%
2023/08/30	1	72.40	4	72.75	72.80	-3	7,397	-0.04%
2023/08/29	6	71.78	8	71.99	72.40	-2	7,412	-0.03%
2023/08/28	5	70.90	0	0.00	71.10	5	7,379	0.07%
2023/08/25	8	71.08	0	0.00	71.10	8	7,658	0.10%
2023/08/23	1	72.30	0	0.00	72.20	1	7,707	0.01%
2023/08/22	3	71.87	0	0.00	71.80	3	7,766	0.04%
2023/08/21	0	0.00	2	72.40	72.20	-2	7,798	-0.03%
2023/08/17	0	0.00	10	72.32	72.80	-10	7,874	-0.13%
2023/08/16	0	0.00	1	72.30	72.50	-1	7,768	-0.01%
2023/08/15	2	72.45	1	73.00	72.30	1	7,806	0.01%
2023/08/14	2	72.05	2	72.30	72.80	0	7,868	0.00%
2023/08/11	0	0.00	9	72.09	72.30	-9	8,016	-0.11%
2023/08/10	5	70.28	0	0.00	70.70	5	8,035	0.06%
2023/08/09	3	70.70	0	0.00	71.10	3	7,998	0.04%
2023/08/08	2	70.90	2	71.40	71.00	0	7,982	0.00%
2023/08/07	1	71.50	0	0.00	71.70	1	7,900	0.01%
2023/08/04	27.1	71.51	3	72.37	71.10	24.1	7,845	0.31%
2023/08/02	6.1	75.77	1	76.00	76.20	5.1	7,623	0.07%
2023/08/01	2	76.10	1	75.80	76.50	1	7,502	0.01%
2023/07/31	2	75.50	1	75.80	75.30	1	7,372	0.01%
2023/07/28	1.1	75.72	0	0.00	75.90	1.1	7,299	0.02%
2023/07/27	0	0.00	4	77.10	76.40	-4	7,249	-0.06%
2023/07/26	0	0.00	6	76.20	76.30	-6	7,236	-0.08%
2023/07/25	0.1	76.25	0	0.00	75.60	0.1	7,257	0.00%
2023/07/24	0	0.00	2	76.40	76.30	-2	7,238	-0.03%
2023/07/21	2	75.85	0	0.00	75.60	2	7,204	0.03%
2023/07/20	1	76.00	0	0.00	76.50	1	7,163	0.01%
2023/07/19	0	0.00	13	76.35	76.40	-13	7,116	-0.18%
2023/07/18	1	76.00	0	0.00	76.10	1	7,047	0.01%
2023/07/17	2	76.00	5	76.04	75.70	-3	7,008	-0.04%
2023/07/14	1	75.70	1	75.60	75.60	0	7,035	0.00%
2023/07/13	0	0.00	5	75.28	74.70	-5	7,027	-0.07%
2023/07/12	2	73.90	2	74.70	74.80	0	7,002	0.00%
2023/07/11	0	0.00	2	74.80	74.80	-2	6,950	-0.03%
2023/07/07	3	72.77	1	73.50	73.20	2	7,054	0.03%
2023/07/06	10.1	73.80	1.4	73.85	74.00	8.7	7,009	0.12%
2023/07/05	2	76.05	0	0.00	75.80	2	6,853	0.03%
2023/07/04	1	76.10	0	0.00	76.90	1	6,842	0.01%
2023/06/28	0	0.00	1	76.10	76.30	-1	7,063	-0.01%
2023/06/27	5	76.20	0	0.00	76.20	5	7,150	0.07%
2023/06/26	2	76.00	0	0.00	76.20	2	7,249	0.03%
2023/06/21	3	76.70	0	0.00	77.40	3	7,224	0.04%
2023/06/20	1	77.90	1	78.50	78.20	0	7,178	0.00%
2023/06/19	0	0.00	1	78.80	78.80	-1	7,018	-0.01%
2023/06/16	0	0.00	1	77.00	77.20	-1	6,838	-0.01%
2023/06/14	0	0.00	1	76.40	76.40	-1	6,665	-0.02%
2023/06/13	0	0.00	1	76.40	76.10	-1	6,727	-0.01%
2023/06/12	1	76.50	11	76.59	76.20	-10	6,723	-0.15%
2023/06/09	0	0.00	10	75.90	76.00	-10	6,775	-0.15%
2023/06/05	0	0.00	5	75.00	74.70	-5	6,698	-0.07%
2023/06/02	1	75.30	1	75.10	75.10	0	6,733	0.00%
2023/05/31	0	0.00	10	74.80	74.30	-10	6,773	-0.15%
2023/05/30	0.4	74.30	0	0.00	74.30	0.4	6,546	0.01%
2023/05/29	0	0.00	1	74.80	74.70	-1	6,583	-0.02%
2023/05/26	0	0.00	1	74.40	74.60	-1	6,692	-0.01%
2023/05/25	2	74.65	0	0.00	74.90	2	6,731	0.03%
2023/05/19	0	0.00	1	75.70	75.40	-1	6,613	-0.02%
2023/05/17	0	0.00	2	75.95	76.20	-2	6,453	-0.03%
2023/05/16	0	0.00	1	74.90	74.90	-1	6,264	-0.02%
2023/05/10	0	0.00	1	74.50	74.50	-1	6,132	-0.02%
2023/05/09	1.1	74.46	5	74.30	74.40	-3.9	6,163	-0.06%
2023/05/08	1	74.20	5	74.06	74.40	-4	6,191	-0.06%
2023/05/04	6	74.00	1	74.00	74.10	5	6,337	0.08%
2023/05/03	0.1	73.20	0	0.00	73.50	0.1	6,331	0.00%
2023/04/28	0	0.00	1	73.40	73.60	-1	6,700	-0.01%
2023/04/26	0	0.00	8.5	73.87	73.90	-8.5	6,727	-0.13%
2023/04/25	1	73.00	1	73.40	73.00	0	6,640	0.00%
2023/04/24	1	72.80	0	0.00	73.00	1	6,689	0.01%
2023/04/21	0	0.00	3	73.07	73.00	-3	6,703	-0.04%
2023/04/20	1.1	72.50	0	0.00	72.50	1.1	6,735	0.02%
2023/04/19	1.1	73.36	0	0.00	73.60	1.1	6,788	0.02%
2023/04/17	2	73.00	0	0.00	73.30	2	6,807	0.03%
2023/04/14	2	73.00	0	0.00	73.10	2	6,851	0.03%
2023/04/13	2	72.80	2	73.60	73.80	0	6,873	0.00%
2023/04/11	2	72.75	1	73.90	73.90	1	6,819	0.01%
2023/04/07	3.1	72.23	1	72.20	71.90	2.1	6,759	0.03%
2023/04/06	0	0.00	1	72.90	72.60	-1	6,715	-0.01%
2023/03/31	0.1	72.00	3.1	72.10	71.90	-3	6,527	-0.05%
2023/03/30	3	72.00	2	72.00	72.00	1	6,468	0.02%
2023/03/29	0	0.00	5	71.90	71.90	-5	6,464	-0.08%
2023/03/28	0	0.00	8	71.43	71.30	-8	6,410	-0.12%
2023/03/27	0	0.00	1.4	70.88	71.00	-1.4	6,325	-0.02%
2023/03/24	1	70.50	2.1	70.15	70.40	-1.1	6,341	-0.02%
2023/03/23	0	0.00	3	69.90	69.80	-3	6,351	-0.05%
2023/03/22	5	69.20	2	69.60	69.60	3	6,379	0.05%
2023/03/21	0	0.00	6	69.63	69.30	-6	6,434	-0.09%
2023/03/20	0	0.00	1	69.10	69.00	-1	6,423	-0.02%
2023/03/17	0	0.00	3	68.77	68.70	-3	6,485	-0.05%
2023/03/16	0	0.00	6	69.15	69.20	-6	6,451	-0.09%
2023/03/15	0	0.00	3	68.83	69.20	-3	6,553	-0.05%
2023/03/14	4	68.00	2	68.90	68.90	2	6,660	0.03%
2023/03/10	2	68.20	1	68.10	68.40	1	6,820	0.01%
2023/03/09	2	68.40	0	0.00	68.80	2	7,028	0.03%
2023/03/08	1	68.60	61	68.36	68.90	-60	7,474	-0.80%
2023/03/07	0	0.00	3	68.97	68.80	-3	7,636	-0.04%
2023/03/06	0	0.00	11	69.03	69.00	-11	7,927	-0.14%
2023/03/03	0	0.00	14	68.46	68.40	-14	8,089	-0.17%
2023/03/02	0	0.00	1	67.90	68.00	-1	8,283	-0.01%
2023/03/01	0	0.00	1	67.70	67.10	-1	8,348	-0.01%
2023/02/24	0	0.00	5	67.40	67.50	-5	8,420	-0.06%
2023/02/23	0	0.00	3	67.27	67.20	-3	8,420	-0.04%
2023/02/22	0	0.00	1	66.70	66.60	-1	8,379	-0.01%
2023/02/20	7	66.40	0	0.00	66.40	7	8,739	0.08%
2023/02/17	8	66.30	0	0.00	66.40	8	8,839	0.09%
2023/02/16	2	66.40	0	0.00	66.30	2	8,944	0.02%
2023/02/15	1	66.60	0	0.00	66.50	1	9,018	0.01%
2023/02/14	0	0.00	3	67.20	67.00	-3	9,096	-0.03%
2023/02/09	1	66.50	0.2	66.80	66.80	0.8	9,225	0.01%
2023/02/08	3	66.60	0	0.00	66.60	3	9,305	0.03%
2023/02/07	2	66.30	0	0.00	66.80	2	9,361	0.02%
2023/02/06	2	66.30	0	0.00	66.20	2	9,333	0.02%
2023/02/03	4	66.45	0	0.00	66.30	4	9,324	0.04%
2023/02/01	4	67.20	0	0.00	67.10	4	9,199	0.04%
2023/01/31	0	0.00	1	68.00	67.30	-1	9,230	-0.01%
2023/01/30	5	67.12	5	68.40	68.00	0	9,145	0.00%
2023/01/16	0	0.00	6	68.02	68.00	-6	8,951	-0.07%
2023/01/13	0	0.00	4	67.70	67.50	-4	8,932	-0.04%
2023/01/10	3	66.80	0	0.00	67.10	3	9,036	0.03%
2023/01/09	0	0.00	9.1	67.62	67.60	-9.1	9,000	-0.10%
2023/01/05	2	66.40	1	66.80	66.60	1	9,045	0.01%
2023/01/03	2	65.95	3	66.57	66.60	-1	9,170	-0.01%
2022/12/30	0	0.00	156	66.68	66.60	-156	9,157	-1.70%	大賣/鉅額交易
2022/12/27	1	66.20	1	66.20	66.20	0	9,145	0.00%
2022/12/23	0	0.00	2	65.70	65.90	-2	9,370	-0.02%
2022/12/22	0	0.00	31	65.70	65.90	-31	9,487	-0.33%
2022/12/21	1	65.30	0	0.00	65.40	1	9,610	0.01%
2022/12/20	0	0.00	2	65.75	65.60	-2	9,610	-0.02%
2022/12/19	0	0.00	1	65.50	65.30	-1	9,631	-0.01%
2022/12/15	2.5	65.49	1	65.60	65.50	1.5	9,577	0.02%
2022/12/14	0	0.00	1	66.00	66.00	-1	9,534	-0.01%
2022/12/13	0.1	65.50	0	0.00	65.40	0.1	9,545	0.00%
2022/12/12	0	0.00	1	65.90	65.80	-1	9,531	-0.01%
2022/12/09	0	0.00	5	65.64	66.00	-5	9,737	-0.05%
2022/12/08	4	64.68	0	0.00	65.00	4	9,706	0.04%
2022/12/07	0	0.00	3	65.37	65.20	-3	9,691	-0.03%
2022/12/06	2	64.70	0	0.00	64.60	2	9,573	0.02%
2022/12/05	0	0.00	4	65.50	65.40	-4	9,457	-0.04%
2022/12/02	1	65.10	0	0.00	65.00	1	9,365	0.01%
2022/12/01	2	65.75	4.4	65.76	65.90	-2.4	9,245	-0.03%
2022/11/30	5	65.74	25	65.95	66.10	-20	9,034	-0.22%
2022/11/29	1	65.20	4	65.43	65.80	-3	8,559	-0.04%
2022/11/28	4	64.40	0	0.00	65.30	4	8,381	0.05%
2022/11/25	1	64.30	1.5	65.30	65.70	-0.5	8,129	-0.01%
2022/11/24	0	0.00	2	64.80	65.30	-2	7,981	-0.03%
2022/11/23	7	63.69	0	0.00	64.00	7	7,761	0.09%
2022/11/22	8.5	63.49	0	0.00	63.80	8.5	7,680	0.11%
2022/11/21	1	63.80	0	0.00	64.20	1	7,519	0.01%
2022/11/18	25	64.00	0	0.00	64.10	25	7,396	0.34%
2022/11/17	9	64.13	1	64.10	64.10	8	7,339	0.11%
2022/11/16	6	64.82	0	0.00	64.50	6	7,190	0.08%
2022/11/15	2	65.90	1	65.90	66.00	1	6,980	0.01%
2022/11/14	4	65.88	0	0.00	66.10	4	6,907	0.06%
2022/11/11	2	65.70	1	65.80	65.40	1	6,817	0.01%
2022/11/10	3	64.73	0	0.00	64.90	3	6,777	0.04%
2022/11/09	2.1	65.01	0	0.00	65.30	2.1	6,774	0.03%
2022/11/08	1	65.10	0	0.00	65.50	1	6,713	0.01%
2022/11/07	1	65.20	0	0.00	65.80	1	6,703	0.01%
2022/10/28	0	0.00	1	65.80	65.80	-1	6,790	-0.01%
2022/10/26	0	0.00	1	65.50	65.60	-1	7,032	-0.01%
2022/10/25	0	0.00	1	65.60	65.50	-1	7,063	-0.01%
2022/10/21	2	64.30	0	0.00	64.10	2	7,015	0.03%
2022/10/20	3	63.93	0	0.00	64.70	3	7,014	0.04%
2022/10/18	1	65.80	0	0.00	65.30	1	6,897	0.01%
2022/10/17	0	0.00	1	65.90	65.90	-1	6,957	-0.01%
2022/10/14	0	0.00	1	66.10	66.10	-1	7,010	-0.01%
2022/10/11	0	0.00	1	65.80	65.80	-1	7,089	-0.01%
2022/10/06	1	65.80	0	0.00	66.00	1	7,059	0.01%
2022/09/29	0	0.00	5	67.16	67.50	-5	7,268	-0.07%
2022/09/28	0	0.00	2	66.60	66.60	-2	7,342	-0.03%
2022/09/26	0	0.00	4	65.63	66.00	-4	7,449	-0.05%
2022/09/21	2	65.10	0	0.00	65.70	2	7,584	0.03%
2022/09/20	3	65.37	0	0.00	65.50	3	7,571	0.04%
2022/09/19	1	65.30	0	0.00	65.20	1	7,569	0.01%
2022/09/16	7	65.67	0	0.00	65.70	7	7,526	0.09%
2022/09/15	0	0.00	1.4	66.97	66.90	-1.4	7,453	-0.02%
2022/09/13	0	0.00	4	67.88	67.80	-4	7,441	-0.05%
2022/09/12	0	0.00	2	67.30	67.20	-2	7,453	-0.03%
2022/09/08	0	0.00	1	66.90	66.90	-1	7,593	-0.01%
2022/09/07	0	0.00	1	66.50	66.50	-1	7,609	-0.01%
2022/09/06	0	0.00	1	66.40	66.40	-1	7,573	-0.01%
2022/09/01	6	65.28	0	0.00	65.70	6	7,589	0.08%
2022/08/30	1	65.90	0	0.00	65.60	1	7,418	0.01%
2022/08/29	3	65.23	1	65.70	66.00	2	7,404	0.03%
2022/08/26	0	0.00	1	66.40	66.40	-1	7,385	-0.01%
2022/08/25	0	0.00	2	66.40	66.10	-2	7,381	-0.03%
2022/08/24	1	65.90	0	0.00	65.80	1	7,462	0.01%
2022/08/22	0	0.00	1	66.20	66.20	-1	7,799	-0.01%
2022/08/19	0	0.00	1	65.90	65.80	-1	7,841	-0.01%
2022/08/16	2	65.25	1	65.90	65.80	1	7,865	0.01%
2022/08/15	4	65.90	0	0.00	65.70	4	7,826	0.05%
2022/08/11	1	65.90	2	65.90	66.00	-1	7,807	-0.01%
2022/08/09	4.4	65.95	1	66.20	66.20	3.4	7,807	0.04%
2022/08/08	0	0.00	0	66.00	66.00	0	7,924	0.00%
2022/08/05	0	0.00	5	65.90	65.80	-5	7,966	-0.06%
2022/08/04	7	64.77	1	65.60	65.10	6	8,000	0.07%
2022/08/02	4	68.30	1	68.00	67.90	3	7,831	0.04%
2022/07/29	0	0.00	1	70.50	70.40	-1	7,651	-0.01%
2022/07/28	1	70.30	0	0.00	69.90	1	7,598	0.01%
2022/07/27	3	70.03	0.5	70.20	70.40	2.5	7,572	0.03%
2022/07/26	0	0.00	5	70.20	70.50	-5	7,602	-0.07%
2022/07/25	0	0.00	5	70.06	70.00	-5	7,571	-0.07%
2022/07/22	1.5	69.70	3	68.93	69.60	-1.5	7,606	-0.02%
2022/07/21	3	67.00	4	67.53	67.90	-1	7,571	-0.01%
2022/07/20	14	68.97	4	70.08	67.80	10	7,569	0.13%
2022/07/19	4	67.28	1	68.00	67.50	3	7,404	0.04%
2022/07/15	3	68.50	0	0.00	68.50	3	7,354	0.04%
2022/07/14	0	0.00	0.1	68.80	69.10	-0.1	7,358	0.00%
2022/07/12	0	0.00	4	69.45	69.50	-4	7,169	-0.06%
2022/07/11	0	0.00	4	69.53	69.30	-4	7,242	-0.06%
2022/07/07	0	0.00	17.6	70.68	70.60	-17.6	7,101	-0.25%
2022/07/06	2.3	69.83	11	69.74	69.60	-8.7	6,968	-0.12%
2022/07/05	0	0.00	15	68.89	68.70	-15	6,825	-0.22%
2022/07/04	0	0.00	4.5	68.60	68.00	-4.5	6,705	-0.07%
2022/07/01	0	0.00	17	67.89	67.90	-17	6,704	-0.25%
2022/06/30	1	67.40	5	67.28	67.00	-4	6,677	-0.06%
2022/06/28	0	0.00	2	67.00	67.10	-2	6,691	-0.03%
2022/06/27	0	0.00	3	67.07	66.60	-3	6,752	-0.04%
2022/06/24	0	0.00	6	66.22	66.40	-6	6,689	-0.09%
2022/06/23	0	0.00	35	65.54	66.00	-35	6,689	-0.52%
2022/06/22	10	64.00	0	0.00	64.00	10	6,626	0.15%
2022/06/20	0	0.00	1	63.00	63.00	-1	6,608	-0.02%
2022/06/17	4	63.65	0	0.00	63.60	4	6,599	0.06%
2022/06/15	5	64.00	5	64.06	64.10	0	6,578	0.00%
2022/06/14	12	64.02	0	0.00	64.00	12	6,681	0.18%
2022/06/13	1	64.20	1	64.10	64.40	0	6,876	0.00%
2022/06/10	1	64.60	0	0.00	64.60	1	6,876	0.01%
2022/06/09	0	0.00	2	65.30	64.90	-2	6,951	-0.03%
2022/06/08	0	0.00	3	65.37	65.30	-3	6,991	-0.04%
2022/06/06	15	64.70	0	0.00	65.20	15	7,138	0.21%
2022/06/02	11	64.84	10	65.40	65.10	1	7,365	0.01%
2022/06/01	4	65.93	0	0.00	65.60	4	7,526	0.05%
2022/05/31	0	0.00	1	65.80	67.40	-1	7,517	-0.01%
2022/05/30	0.5	65.60	22	65.67	66.00	-21.5	7,278	-0.30%
2022/05/27	4	64.95	1	65.10	65.00	3	7,266	0.04%
2022/05/26	1	64.70	0	0.00	64.90	1	7,360	0.01%
2022/05/24	17	64.66	0	0.00	64.40	17	7,680	0.22%
2022/05/19	13	64.48	0	0.00	64.50	13	7,741	0.17%
2022/05/18	1	64.10	0	0.00	65.10	1	7,793	0.01%
2022/05/17	1	64.80	0	0.00	64.20	1	7,818	0.01%
2022/05/16	3	64.60	1	64.80	64.50	2	7,781	0.03%
2022/05/13	1	65.50	3	65.30	65.20	-2	7,714	-0.03%
2022/05/12	1	65.60	0	0.00	65.30	1	7,711	0.01%
2022/05/11	1	66.20	8	66.29	66.30	-7	7,693	-0.09%
2022/05/10	0	0.00	2	66.60	66.90	-2	7,715	-0.03%
2022/05/03	0	0.00	10	68.60	68.60	-10	7,851	-0.13%
2022/04/29	0	0.00	1	68.20	68.40	-1	7,830	-0.01%
2022/04/28	0	0.00	1	68.40	68.30	-1	7,921	-0.01%
2022/04/27	1	67.60	1	67.30	67.30	0	7,838	0.00%
2022/04/26	1	68.50	14	68.05	68.20	-13	7,767	-0.17%
2022/04/25	0	0.00	1	67.40	67.60	-1	7,679	-0.01%
2022/04/21	0	0.00	1	67.60	67.50	-1	7,555	-0.01%
2022/04/19	0	0.00	4	67.20	66.80	-4	7,528	-0.05%
2022/04/18	5.5	67.81	12	67.58	67.00	-6.5	7,526	-0.09%
2022/04/15	4	67.60	10.6	66.98	67.40	-6.6	7,496	-0.09%
2022/04/14	10	66.17	6	66.38	66.30	4	7,379	0.05%
2022/04/13	0	0.00	5	66.12	66.00	-5	7,373	-0.07%
2022/04/12	0	0.00	0.5	65.80	65.70	-0.5	7,365	-0.01%
2022/04/11	0.2	65.90	0	0.00	65.50	0.2	7,310	0.00%
2022/04/08	1	66.00	0	0.00	66.00	1	7,257	0.01%
2022/04/07	0	0.00	8	66.04	65.50	-8	7,232	-0.11%
2022/04/06	9	65.32	1	65.70	65.90	8	7,124	0.11%
2022/04/01	0	0.00	5	66.10	66.10	-5	6,991	-0.07%
2022/03/31	0	0.00	3	66.00	65.60	-3	6,917	-0.04%
2022/03/30	1	65.80	0	0.00	65.70	1	6,778	0.01%
2022/03/29	1	65.30	0	0.00	65.60	1	6,690	0.01%
2022/03/28	6	65.22	0.9	65.50	65.50	5.1	6,681	0.08%
2022/03/25	5	65.32	0	0.00	65.50	5	6,655	0.08%
2022/03/24	1	65.60	0	0.00	65.60	1	6,622	0.02%
2022/03/22	3.8	65.56	0	0.00	65.50	3.8	6,658	0.06%
2022/03/21	1	65.60	0	0.00	65.70	1	6,620	0.02%
2022/03/18	1	65.40	0	0.00	65.50	1	6,581	0.02%
2022/03/17	8	65.40	10	66.00	65.50	-2	6,468	-0.03%
2022/03/16	3	64.93	0	0.00	65.30	3	6,343	0.05%
2022/03/15	0	0.00	0.4	65.30	65.30	-0.4	6,154	-0.01%
2022/03/14	9.1	65.60	7	65.50	65.50	2.1	6,151	0.03%
2022/03/11	0	0.00	2	66.15	66.30	-2	6,138	-0.03%
2022/03/09	6	65.07	1	64.90	65.10	5	6,099	0.08%
2022/03/08	12	64.96	0	0.00	65.40	12	5,980	0.20%
2022/03/07	12	66.24	0	0.00	66.20	12	5,815	0.21%
2022/03/04	12	67.11	1	67.60	67.20	11	5,955	0.18%
2022/03/02	0	0.00	2	67.70	68.00	-2	5,928	-0.03%
2022/03/01	4	67.25	1	67.10	67.50	3	5,857	0.05%
2022/02/25	1	66.80	0	0.00	67.10	1	5,746	0.02%
2022/02/24	20	66.96	0	0.00	66.80	20	5,636	0.35%
2022/02/22	4	67.58	0	0.00	67.60	4	5,424	0.07%
2022/02/21	0	0.00	22	68.28	68.50	-22	5,372	-0.41%
2022/02/18	6	67.95	0	0.00	67.60	6	5,480	0.11%
2022/02/17	0	0.00	0	68.40	68.50	0	5,526	0.00%
2022/02/16	0	0.00	1	68.50	68.40	-1	5,590	-0.02%
2022/02/15	0	0.00	0.1	68.40	67.90	-0.1	5,663	0.00%
2022/02/11	0	0.00	1	68.80	68.80	-1	5,671	-0.02%
2022/02/10	1	68.30	0	0.00	68.80	1	5,741	0.02%
2022/02/09	0	0.00	21	68.29	68.40	-21	5,718	-0.37%
2022/02/08	0	0.00	2	67.70	67.80	-2	5,743	-0.03%
2022/02/07	4	66.45	1	67.20	67.00	3	5,693	0.05%
2022/01/26	2	67.70	0	0.00	67.60	2	5,536	0.04%
2022/01/25	21	67.00	1	67.60	67.60	20	5,542	0.36%
2022/01/24	0	0.00	1	68.30	68.10	-1	5,485	-0.02%
2022/01/21	4	67.43	0	0.00	67.80	4	5,560	0.07%
2022/01/20	2	68.30	0	0.00	68.30	2	5,463	0.04%
2022/01/19	2	68.40	0	0.00	68.30	2	5,548	0.04%
2022/01/17	16	68.61	0.2	68.70	68.80	15.8	5,618	0.28%
2022/01/13	0	0.00	10	69.45	69.80	-10	5,674	-0.18%
2022/01/12	0	0.00	6	69.00	69.30	-6	5,694	-0.11%
2022/01/11	0	0.00	1	68.80	68.70	-1	5,650	-0.02%
2022/01/10	0	0.00	1	68.70	68.70	-1	5,641	-0.02%
2022/01/07	5	68.14	0	0.00	68.00	5	5,689	0.09%
2022/01/05	2	68.55	0	0.00	68.90	2	5,679	0.04%
2022/01/03	1	68.50	2	69.20	68.40	-1	5,749	-0.02%
2021/12/30	1	68.70	0	0.00	68.60	1	5,812	0.02%
2021/12/29	0	0.00	3	69.27	69.40	-3	5,882	-0.05%
2021/12/28	0	0.00	1	68.60	68.70	-1	5,913	-0.02%
2021/12/24	0	0.00	1	68.50	68.50	-1	6,049	-0.02%
2021/12/22	4	67.85	0	0.00	68.20	4	6,222	0.06%
2021/12/21	0	0.00	1	68.20	67.90	-1	6,249	-0.02%
2021/12/20	1	67.60	0	0.00	67.60	1	6,251	0.02%
2021/12/17	0	0.00	1	68.30	67.90	-1	6,191	-0.02%
2021/12/16	1	68.10	0	0.00	68.50	1	6,105	0.02%
2021/12/15	0	0.00	2	68.50	68.40	-2	6,196	-0.03%
2021/12/14	0	0.00	7	68.69	68.80	-7	6,332	-0.11%
2021/12/13	1	68.70	1	68.60	68.40	0	6,442	0.00%
2021/12/10	0	0.00	1	68.80	68.90	-1	6,422	-0.02%
2021/12/09	0	0.00	2.3	68.85	68.90	-2.3	6,422	-0.04%
2021/12/08	2	68.70	5	68.64	68.40	-3	6,423	-0.05%
2021/12/07	0	0.00	5	68.20	68.50	-5	6,410	-0.08%
2021/12/03	6	67.47	1	67.90	67.50	5	6,590	0.08%
2021/12/01	3	67.23	2	67.30	67.10	1	6,577	0.02%
2021/11/30	6	66.95	2	67.50	65.40	4	6,526	0.06%
2021/11/29	0	0.00	3	67.47	67.30	-3	6,283	-0.05%
2021/11/25	0	0.00	2.2	67.92	68.10	-2.2	6,336	-0.03%
2021/11/24	0.2	67.80	2	67.45	67.50	-1.8	6,375	-0.03%
2021/11/23	3	67.17	0	0.00	67.10	3	6,426	0.05%
2021/11/22	5.2	67.69	0	0.00	67.50	5.2	6,473	0.08%
2021/11/19	1	68.30	0	0.00	68.20	1	6,509	0.02%
2021/11/18	5	68.50	12	68.58	68.50	-7	6,472	-0.11%
2021/11/17	5	67.84	0	0.00	68.40	5	6,462	0.08%
2021/11/16	0	0.00	2	68.50	68.60	-2	6,434	-0.03%
2021/11/15	5	67.58	3	68.00	68.00	2	6,471	0.03%
2021/11/12	0	0.00	0.7	67.50	67.30	-0.7	6,413	-0.01%
2021/11/11	1	67.00	14	67.38	67.20	-13	6,430	-0.20%
2021/11/10	1.3	67.24	18	67.40	67.30	-16.8	6,517	-0.26%
2021/11/09	0	0.00	2	67.20	67.30	-2	6,775	-0.03%
2021/11/04	3.1	67.16	1	66.90	66.80	2.1	6,704	0.03%
2021/11/03	18	67.46	2	67.45	67.50	16	6,746	0.24%
2021/11/02	0	0.00	2	67.20	67.40	-2	6,752	-0.03%
2021/11/01	1	66.90	0	0.00	66.90	1	6,740	0.01%
2021/10/29	5	66.72	0	0.00	66.60	5	6,809	0.07%
2021/10/28	2	67.10	0	0.00	67.20	2	6,737	0.03%
2021/10/27	1	66.80	0	0.00	67.20	1	6,869	0.01%
2021/10/26	17.8	67.19	0	0.00	67.30	17.8	6,783	0.26%
2021/10/22	1	67.00	0	0.00	67.30	1	6,808	0.01%
2021/10/21	6	67.18	6	67.40	67.00	0	6,790	0.00%
2021/10/20	1	67.60	0	0.00	67.40	1	6,731	0.01%
2021/10/19	0	0.00	2	67.90	67.80	-2	6,672	-0.03%
2021/10/15	1	67.20	1	67.90	68.10	0	6,711	0.00%
2021/10/14	0	0.00	5	68.30	67.70	-5	6,653	-0.08%
2021/10/13	1	67.80	0	0.00	67.20	1	6,675	0.01%
2021/10/12	2	67.00	0	0.00	67.20	2	6,669	0.03%
2021/10/07	0	0.00	1	68.30	68.00	-1	6,620	-0.02%
2021/10/06	24	66.85	1	67.50	67.30	23	6,617	0.35%
2021/10/05	3	66.67	1	67.10	66.70	2	6,569	0.03%
2021/10/04	0	0.00	3	67.37	67.50	-3	6,567	-0.05%
2021/10/01	6.1	67.22	0	0.00	67.10	6.1	6,592	0.09%
2021/09/30	3.1	68.22	1	68.30	68.30	2.1	6,467	0.03%
2021/09/29	0	0.00	1	68.40	68.60	-1	6,413	-0.02%
2021/09/28	3.9	68.79	0	0.00	68.70	3.9	6,357	0.06%
2021/09/27	0	0.00	1	69.60	69.50	-1	6,328	-0.02%
2021/09/24	1	69.00	4	69.20	69.10	-3	6,295	-0.05%
2021/09/23	1	69.00	2	68.95	68.80	-1	6,300	-0.02%
2021/09/22	2	68.25	3	68.53	68.50	-1	6,259	-0.02%
2021/09/17	0	0.00	4	69.93	69.60	-4	6,118	-0.07%
2021/09/16	15	68.99	2	69.50	69.10	13	5,969	0.22%
2021/09/14	4	69.50	1	69.60	69.40	3	5,820	0.05%
2021/09/13	4	68.48	0	0.00	69.10	4	5,822	0.07%
2021/09/10	2	67.95	5	68.06	68.40	-3	5,833	-0.05%
2021/09/09	25.2	67.36	0	0.00	67.20	25.2	5,955	0.42%
2021/09/08	10	70.72	0	0.00	70.90	10	5,791	0.17%
2021/09/07	10	70.84	16	70.74	70.70	-6	5,741	-0.10%
2021/09/06	5	71.86	0	0.00	71.50	5	5,690	0.09%
2021/09/03	2	71.50	0	0.00	72.00	2	5,707	0.04%
2021/09/02	3	71.80	8	72.34	71.60	-5	5,683	-0.09%
2021/09/01	0	0.00	1	71.30	71.40	-1	5,635	-0.02%
2021/08/31	0	0.00	2	72.30	72.30	-2	5,594	-0.04%
2021/08/30	1	70.60	0	71.60	71.60	1	5,508	0.02%
2021/08/27	0	0.00	23	70.66	70.50	-23	5,475	-0.42%
2021/08/26	24	70.09	9	70.60	69.80	15	5,375	0.28%
2021/08/25	0	0.00	1	71.00	70.60	-1	5,329	-0.02%
2021/08/23	0	0.00	1	70.40	69.50	-1	5,336	-0.02%
2021/08/20	3	68.83	0	0.00	68.90	3	5,385	0.06%
2021/08/19	3	69.10	0	0.00	69.10	3	5,538	0.05%
2021/08/18	0	0.00	1	70.10	70.10	-1	5,432	-0.02%
2021/08/17	1	70.30	3	70.10	70.00	-2	5,412	-0.04%
2021/08/16	7	69.84	4	70.40	70.10	3	5,358	0.06%
2021/08/13	16	70.49	0	0.00	69.80	16	5,275	0.30%
2021/08/12	4	72.85	0	0.00	73.00	4	5,057	0.08%
2021/08/11	1	73.80	1.6	74.07	74.40	-0.6	5,016	-0.01%
2021/08/10	0	0.00	2	74.90	75.00	-2	5,056	-0.04%
2021/08/09	2	73.70	1	74.40	74.60	1	5,313	0.02%
2021/08/06	1	74.30	0.2	75.00	75.20	0.8	5,353	0.01%
2021/08/04	0	0.00	13	75.61	75.50	-13	5,708	-0.23%
2021/08/03	0	0.00	4	74.90	75.00	-4	5,663	-0.07%
2021/08/02	1	74.40	14	74.42	74.70	-13	5,658	-0.23%
2021/07/27	0	0.00	1	73.20	73.30	-1	5,713	-0.02%
2021/07/26	1	72.60	0	0.00	72.50	1	5,773	0.02%
2021/07/22	0	0.00	2	73.50	73.50	-2	5,980	-0.03%
2021/07/21	0	0.00	4	72.70	72.70	-4	5,997	-0.07%
2021/07/19	1	72.80	0	0.00	73.20	1	6,196	0.02%
2021/07/15	1	72.80	3	73.10	73.40	-2	6,425	-0.03%
2021/07/14	4	72.98	0	0.00	73.20	4	6,565	0.06%
2021/07/13	0	0.00	8	73.35	73.90	-8	6,631	-0.12%
2021/07/09	3	72.80	0	0.00	73.80	3	6,620	0.05%
2021/07/08	0	0.00	3	74.07	74.10	-3	6,617	-0.05%
2021/07/07	0	0.00	3	73.43	73.90	-3	6,712	-0.04%
2021/07/05	0	0.00	5	73.78	73.90	-5	6,823	-0.07%
2021/07/02	0	0.00	2	72.80	73.40	-2	6,825	-0.03%
2021/07/01	2	73.00	0	0.00	72.70	2	6,866	0.03%
2021/06/30	5	73.62	0	0.00	73.20	5	6,920	0.07%
2021/06/29	1	73.10	0	0.00	73.50	1	6,939	0.01%
2021/06/28	0	0.00	1	73.40	73.80	-1	7,101	-0.01%
2021/06/25	8	73.50	0	0.00	73.50	8	7,286	0.11%
2021/06/23	1	72.50	15	73.43	73.30	-14	7,615	-0.18%
2021/06/21	12	72.20	0	0.00	72.60	12	7,693	0.16%
2021/06/18	0	0.00	5	72.80	73.70	-5	7,677	-0.07%
2021/06/17	8	72.51	14	72.51	73.20	-6	7,526	-0.08%
2021/06/16	0	0.00	3	74.20	74.10	-3	7,783	-0.04%
2021/06/15	0	0.00	0.2	73.60	73.60	-0.2	7,846	0.00%
2021/06/11	24	73.66	11	74.16	73.60	13	7,903	0.16%
2021/06/09	0	0.00	15.2	72.66	73.30	-15.2	7,987	-0.19%
2021/06/07	11	73.17	1	73.20	73.00	10	8,137	0.12%
2021/06/04	8	73.51	3	73.70	73.60	5	8,194	0.06%
2021/06/03	2	74.00	0.4	74.00	74.10	1.6	8,359	0.02%
2021/06/02	10	74.41	15	74.48	74.50	-5	8,406	-0.06%
2021/06/01	0	0.00	9.2	74.02	74.10	-9.2	8,448	-0.11%
2021/05/31	0	0.00	3.6	73.55	73.60	-3.6	8,562	-0.04%
2021/05/28	1	72.50	19	72.78	72.80	-18	8,609	-0.21%
2021/05/27	0	0.00	2	72.10	72.00	-2	8,652	-0.02%
2021/05/26	6	72.63	1	72.60	72.80	5	8,680	0.06%
2021/05/25	23	73.17	1.2	73.20	73.20	21.8	8,690	0.25%
2021/05/24	5	73.62	0	0.00	73.60	5	8,718	0.06%
2021/05/21	1	74.30	1	75.90	75.00	0	8,761	0.00%
2021/05/20	0	0.00	7.2	74.47	74.50	-7.2	8,719	-0.08%
2021/05/19	12	73.10	19	73.72	73.40	-7	8,727	-0.08%
2021/05/17	9	73.52	5	76.62	72.60	4	8,957	0.04%
2021/05/14	0	0.00	2.6	74.01	74.20	-2.6	8,809	-0.03%
2021/05/13	3	72.80	5.3	73.56	72.70	-2.3	8,802	-0.03%
2021/05/12	1	71.70	4	73.48	72.60	-3	8,677	-0.03%
2021/05/07	0	0.00	1	74.90	74.60	-1	8,962	-0.01%
2021/05/06	2	72.50	3	73.63	74.70	-1	9,174	-0.01%
2021/05/05	1	74.10	1	73.30	73.00	0	9,193	0.00%
2021/05/04	1	74.60	17	75.48	74.10	-16	9,218	-0.17%
2021/05/03	4	74.78	2	75.60	74.50	2	9,135	0.02%
2021/04/29	2	75.70	13	76.10	75.10	-11	9,349	-0.12%
2021/04/28	0	0.00	1.2	75.48	75.80	-1.2	9,344	-0.01%
2021/04/27	6	74.65	2	75.00	75.20	4	9,587	0.04%
2021/04/26	8	75.15	4.1	74.75	75.50	3.9	9,615	0.04%
2021/04/23	2	75.40	1	75.40	75.60	1	9,625	0.01%
2021/04/22	2	75.00	18	75.82	76.00	-16	9,633	-0.17%
2021/04/21	12	75.03	2	75.40	74.70	10	9,589	0.10%
2021/04/20	0	0.00	14	75.55	75.80	-14	9,632	-0.15%
2021/04/19	8	74.33	17	73.86	74.70	-9	9,548	-0.09%
2021/04/16	0	0.00	6.2	73.03	73.20	-6.2	9,565	-0.06%
2021/04/15	1	72.90	4	73.10	73.10	-3	9,749	-0.03%
2021/04/14	1	72.20	3	72.87	73.00	-2	9,781	-0.02%
2021/04/13	2	72.85	1	73.30	72.70	1	9,902	0.01%
2021/04/12	5	72.50	1	72.60	72.50	4	9,875	0.04%
2021/04/09	0	0.00	6	72.82	72.80	-6	9,934	-0.06%
2021/04/08	0	0.00	6	72.83	73.00	-6	9,926	-0.06%
2021/04/07	0	0.00	8	72.78	73.00	-8	9,992	-0.08%
2021/04/01	0	0.00	9	72.42	72.50	-9	9,933	-0.09%
2021/03/31	0	0.00	5	72.74	73.00	-5	9,912	-0.05%
2021/03/30	5	72.20	17.4	72.65	73.00	-12.4	9,750	-0.13%
2021/03/29	4	71.58	7	71.46	71.70	-3	9,605	-0.03%
2021/03/26	5	71.00	13	71.42	71.20	-8	9,563	-0.08%
2021/03/25	0	0.00	32	69.70	69.70	-32	9,432	-0.34%
2021/03/23	1	68.90	0	0.00	68.90	1	9,632	0.01%
2021/03/22	19	68.63	10	68.85	69.00	9	9,765	0.09%
2021/03/19	32	68.57	0	0.00	68.50	32	9,888	0.32%
2021/03/18	3	70.00	1	70.00	70.10	2	9,676	0.02%
2021/03/17	1	69.50	0	0.00	69.40	1	9,681	0.01%
2021/03/16	1	69.50	0	0.00	69.30	1	9,662	0.01%
2021/03/12	0	0.00	5	69.82	70.00	-5	9,657	-0.05%
2021/03/11	2	69.95	3	70.30	69.80	-1	9,712	-0.01%
2021/03/10	0	0.00	12	70.22	70.20	-12	9,684	-0.12%
2021/03/09	6	69.97	14	69.66	70.10	-8	9,700	-0.08%
2021/03/08	15	68.77	12.6	68.91	68.80	2.4	9,663	0.03%
2021/03/05	8	68.21	1	68.90	68.40	7	9,739	0.07%
2021/03/04	5	68.38	1	68.40	68.50	4	10,094	0.04%
2021/03/03	0	0.00	16.2	69.00	69.10	-16.2	10,103	-0.16%
2021/03/02	2	68.20	1	68.40	68.00	1	10,028	0.01%
2021/02/26	29	68.03	0	0.00	67.20	29	9,946	0.29%
2021/02/25	0	0.00	4	69.73	69.90	-4	9,688	-0.04%
2021/02/24	1	69.20	1	69.70	69.10	0	9,663	0.00%
2021/02/23	0	0.00	6	69.28	69.00	-6	9,618	-0.06%
2021/02/22	0	0.00	0.1	68.60	68.50	-0.1	9,592	0.00%
2021/02/19	0	0.00	1	68.40	68.40	-1	9,648	-0.01%
2021/02/18	0	0.00	16	68.87	68.70	-16	9,689	-0.17%
2021/02/17	0	0.00	51.2	68.18	68.80	-51.2	9,677	-0.53%
2021/02/05	44	68.68	16	68.55	68.70	28	9,668	0.29%
2021/02/04	0	0.00	1	68.40	68.50	-1	9,882	-0.01%
2021/02/03	0	0.00	2	68.20	68.10	-2	9,913	-0.02%
2021/02/02	1	67.00	0	0.00	67.60	1	10,012	0.01%
2021/02/01	2	68.70	13	68.38	68.00	-11	9,911	-0.11%
2021/01/29	4	67.70	9	68.57	68.00	-5	9,761	-0.05%
2021/01/28	0	0.00	6	67.58	67.90	-6	9,527	-0.06%
2021/01/27	0	0.00	9	67.53	67.20	-9	9,321	-0.10%
2021/01/26	0	0.00	1	66.50	67.00	-1	9,260	-0.01%
2021/01/25	1	66.70	0	0.00	66.70	1	9,205	0.01%
2021/01/22	2	66.40	6.5	67.23	66.70	-4.5	9,262	-0.05%
2021/01/21	0	0.00	48	66.22	66.10	-48	9,059	-0.53%
2021/01/20	15	64.68	1	66.20	64.30	14	9,015	0.16%
2021/01/19	1	67.10	2	67.00	67.10	-1	8,802	-0.01%
2021/01/18	10	66.80	4	66.80	67.40	6	8,739	0.07%
2021/01/15	4.4	66.11	1	66.30	66.00	3.4	8,642	0.04%
2021/01/14	4.4	66.71	0	0.00	66.80	4.4	8,593	0.05%
2021/01/13	2	66.60	3	66.70	67.00	-1	8,465	-0.01%
2021/01/12	2	66.60	3	66.67	67.00	-1	8,358	-0.01%
2021/01/11	6	67.18	3	67.30	67.30	3	8,318	0.04%
2021/01/08	1	66.20	6.1	67.22	67.70	-5.1	8,270	-0.06%
2021/01/07	8	66.45	101.7	66.40	66.60	-93.7	8,136	-1.15%	大賣/
2021/01/06	17	66.63	60	66.00	66.10	-43	8,144	-0.53%
2021/01/05	4	67.05	19	67.00	67.00	-15	7,996	-0.19%
2021/01/04	0	0.00	9	67.83	67.60	-9	7,998	-0.11%
2020/12/31	7	67.70	12	67.53	67.50	-5	7,997	-0.06%
2020/12/30	2	67.50	7	67.44	67.80	-5	8,079	-0.06%
2020/12/29	0	0.00	3	66.97	66.90	-3	8,043	-0.04%
2020/12/28	82	66.81	5	66.70	66.90	77	8,122	0.95%
2020/12/25	3	66.37	2	66.70	66.30	1	8,198	0.01%
2020/12/24	6	65.98	1	66.00	66.00	5	8,211	0.06%
2020/12/22	3	66.10	0	0.00	66.10	3	8,363	0.04%
2020/12/21	2	66.10	3	66.53	66.80	-1	8,541	-0.01%
2020/12/18	30	66.90	2	67.00	66.50	28	8,509	0.33%
2020/12/17	52	66.50	13	66.87	67.00	39	8,454	0.46%
2020/12/16	2	65.55	1.1	65.87	65.70	0.9	8,406	0.01%
2020/12/11	4.4	65.16	3	65.10	65.10	1.4	8,557	0.02%
2020/12/10	3	65.57	15	65.67	65.50	-12	8,523	-0.14%
2020/12/09	1.2	65.41	0	0.00	65.40	1.2	8,525	0.01%
2020/12/08	2	65.20	2	65.30	65.40	0	8,504	0.00%
2020/12/07	15	65.29	0	0.00	65.60	15	8,467	0.18%
2020/12/04	14	66.10	0	0.00	66.30	14	8,452	0.17%
2020/12/03	2	65.40	0	0.00	65.70	2	8,493	0.02%
2020/12/02	15	65.52	1	65.50	65.30	14	8,483	0.17%
2020/12/01	16	65.87	3	65.80	66.10	13	8,681	0.15%
2020/11/30	12	65.79	0	0.00	65.00	12	8,899	0.13%
2020/11/27	3	66.47	1	66.40	66.30	2	8,648	0.02%
2020/11/26	5.6	66.71	0	0.00	67.00	5.6	8,681	0.06%
2020/11/25	5	67.38	2	67.60	67.00	3	8,828	0.03%
2020/11/24	10	67.85	1	67.90	67.60	9	8,856	0.10%
2020/11/23	0	0.00	2.3	68.37	68.50	-2.3	8,835	-0.03%
2020/11/20	1	68.00	0	0.00	68.10	1	8,860	0.01%
2020/11/18	3	68.07	9	68.38	68.30	-6	8,864	-0.07%
2020/11/17	0	0.00	1	67.80	67.90	-1	8,807	-0.01%
2020/11/16	22	67.92	3	68.17	68.00	19	8,851	0.21%
2020/11/13	0	0.00	19.2	67.93	68.40	-19.2	8,821	-0.22%
2020/11/12	5	67.00	58	67.13	67.50	-53	8,679	-0.61%
2020/11/11	2	64.85	1	65.00	65.10	1	8,388	0.01%
2020/11/10	2	64.10	21	64.01	64.30	-19	8,345	-0.23%
2020/11/09	1	63.30	2	63.25	63.30	-1	8,273	-0.01%
2020/11/06	0.1	62.60	2.2	62.49	62.80	-2.1	8,318	-0.03%
2020/11/04	2	62.10	0	0.00	62.50	2	8,427	0.02%
2020/11/03	0	0.00	4	61.73	62.30	-4	8,500	-0.05%
2020/10/30	4	60.80	2	61.30	61.30	2	8,674	0.02%
2020/10/29	12	61.29	1	61.20	61.20	11	8,607	0.13%
2020/10/28	7	61.77	0	0.00	61.70	7	8,650	0.08%
2020/10/27	2	61.85	1	61.90	61.90	1	8,658	0.01%
2020/10/23	13	62.73	0	0.00	62.60	13	8,677	0.15%
2020/10/22	5	62.50	0	0.00	63.00	5	8,747	0.06%
2020/10/21	5	62.50	0	0.00	62.00	5	8,739	0.06%
2020/10/20	1	62.50	0	0.00	62.50	1	8,822	0.01%
2020/10/19	1	62.40	1	62.30	62.30	0	8,888	0.00%
2020/10/16	1	62.10	5	62.50	62.10	-4	8,902	-0.04%
2020/10/15	1	62.50	2	62.60	62.50	-1	8,856	-0.01%
2020/10/14	3	62.77	1	62.90	62.70	2	8,755	0.02%
2020/10/13	2	62.90	0	0.00	62.80	2	8,708	0.02%
2020/10/12	0	0.00	6	63.40	63.10	-6	8,710	-0.07%
2020/10/08	0	0.00	1	63.00	63.10	-1	8,693	-0.01%
2020/10/07	3	62.53	0	0.00	62.40	3	8,669	0.03%
2020/10/06	2	63.15	6	63.28	63.40	-4	8,614	-0.05%
2020/10/05	2	62.60	1	63.40	62.60	1	8,635	0.01%
2020/09/30	2	62.60	0	0.00	62.50	2	8,625	0.02%
2020/09/29	1.1	62.89	6	62.83	62.50	-4.9	8,604	-0.06%
2020/09/28	1	63.20	7	62.89	62.80	-6	8,738	-0.07%
2020/09/25	3	62.10	1	62.00	61.80	2	8,774	0.02%
2020/09/24	12	62.16	1	61.80	61.70	11	8,735	0.13%
2020/09/23	5	63.60	0	0.00	64.00	5	8,593	0.06%
2020/09/22	3	63.63	2	63.90	64.00	1	8,627	0.01%
2020/09/21	3	64.13	0	0.00	64.00	3	8,659	0.03%
2020/09/18	4	64.70	1	64.80	64.50	3	8,646	0.03%
2020/09/17	30	64.91	3	65.17	64.50	27	8,541	0.32%
2020/09/15	6	66.10	3	66.10	66.00	3	8,437	0.04%
2020/09/14	0	0.00	4	66.30	66.80	-4	8,646	-0.05%
2020/09/11	1	65.80	16	65.87	66.00	-15	8,676	-0.17%
2020/09/10	0	0.00	4	65.78	66.00	-4	8,722	-0.05%
2020/09/09	4	65.15	12	65.42	65.30	-8	8,841	-0.09%
2020/09/08	14	65.82	17	65.52	66.00	-3	8,912	-0.03%
2020/09/07	14	64.73	5	64.92	64.90	9	8,905	0.10%
2020/09/04	28.2	63.86	6.3	63.74	63.60	21.9	8,897	0.25%
2020/09/03	23	64.27	1	65.80	64.60	22	8,645	0.25%
2020/09/02	21	65.15	1	65.40	65.20	20	8,410	0.24%
2020/09/01	7	66.13	0	0.00	66.20	7	8,313	0.08%
2020/08/31	5	66.56	1	67.60	66.60	4	8,204	0.05%
2020/08/28	0	0.00	11	67.00	67.00	-11	8,120	-0.14%
2020/08/27	1	67.30	0	0.00	67.40	1	8,129	0.01%
2020/08/26	5	67.00	0	0.00	67.30	5	8,161	0.06%
2020/08/25	6	67.33	0	0.00	67.40	6	8,156	0.07%
2020/08/24	20	67.00	0	0.00	67.00	20	8,284	0.24%
2020/08/21	2	67.25	0	0.00	67.10	2	8,330	0.02%
2020/08/20	5	67.48	1	67.80	67.10	4	8,304	0.05%
2020/08/19	2	68.55	0	0.00	68.40	2	8,224	0.02%
2020/08/18	1	68.70	0	0.00	68.70	1	8,176	0.01%
2020/08/17	3	69.07	1	68.90	69.20	2	8,262	0.02%
2020/08/14	3	68.30	0.2	68.60	68.30	2.8	8,311	0.03%
2020/08/12	17	67.99	0	0.00	67.80	17	8,354	0.20%
2020/08/11	8	68.85	0	0.00	68.60	8	8,279	0.10%
2020/08/10	15	68.90	0	0.00	69.00	15	8,300	0.18%
2020/08/07	3	69.13	0	0.00	69.10	3	8,292	0.04%
2020/08/06	18	69.03	4	69.33	69.50	14	8,242	0.17%
2020/08/05	8	70.40	59.1	70.55	70.70	-51.1	8,238	-0.62%
2020/08/04	7	70.24	0	0.00	70.20	7	8,150	0.09%
2020/08/03	8	70.26	16	71.00	70.00	-8	8,148	-0.10%
2020/07/31	3	71.20	0	0.00	71.50	3	8,083	0.04%
2020/07/30	0	0.00	16	72.00	72.00	-16	8,117	-0.20%
2020/07/29	3	70.60	0	0.00	70.70	3	8,133	0.04%
2020/07/28	4	70.73	3.8	70.85	70.60	0.2	8,146	0.00%
2020/07/27	0	0.00	1	71.60	71.30	-1	8,170	-0.01%
2020/07/24	4	71.43	1	71.50	71.30	3	8,262	0.04%
2020/07/23	10	72.20	0	0.00	72.00	10	8,232	0.12%
2020/07/21	0	0.00	0.2	72.30	72.10	-0.2	8,389	0.00%
2020/07/20	1	72.40	0	0.00	72.60	1	8,447	0.01%
2020/07/17	4.2	72.84	1	72.70	72.50	3.2	8,556	0.04%
2020/07/16	7	73.19	0	0.00	73.00	7	8,731	0.08%
2020/07/15	3	73.20	1	73.50	73.00	2	8,820	0.02%
2020/07/13	3	73.80	2	73.90	73.60	1	8,942	0.01%
2020/07/10	0	0.00	8	73.48	73.60	-8	9,032	-0.09%
2020/07/09	1	73.80	2	73.45	73.50	-1	9,072	-0.01%
2020/07/07	2	73.10	3	73.30	73.20	-1	8,939	-0.01%
2020/07/06	0	0.00	5	73.60	73.80	-5	8,833	-0.06%
2020/07/03	1	72.80	1	73.20	73.20	0	8,856	0.00%
2020/07/02	5	71.40	1	72.20	72.40	4	8,947	0.04%
2020/07/01	18	71.46	0	0.00	71.20	18	9,089	0.20%
2020/06/30	2	71.45	0	0.00	71.30	2	9,120	0.02%
2020/06/29	1	71.80	0	0.00	71.80	1	9,167	0.01%
2020/06/24	3	71.47	41	71.56	71.40	-38	9,191	-0.41%
2020/06/19	8	71.75	0	0.00	71.20	8	9,341	0.09%
2020/06/17	2	72.70	0	0.00	72.50	2	9,341	0.02%
2020/06/16	0	0.00	5	73.22	73.30	-5	9,625	-0.05%
2020/06/15	13	71.31	0	0.00	70.60	13	9,749	0.13%
2020/06/12	2	72.10	0	0.00	72.00	2	9,839	0.02%
2020/06/08	4	73.53	3	73.57	73.50	1	10,729	0.01%
2020/06/05	0	0.00	1	74.20	73.90	-1	10,796	-0.01%
2020/06/04	1	73.60	3	74.23	74.60	-2	10,928	-0.02%
2020/06/03	0	0.00	14	74.69	74.30	-14	11,035	-0.13%
2020/06/01	4	73.45	3	73.70	73.40	1	11,082	0.01%
2020/05/29	0	0.00	2	72.55	72.80	-2	11,097	-0.02%
2020/05/28	5	71.74	0	0.00	71.50	5	11,018	0.05%
2020/05/22	0	0.00	1	72.70	71.90	-1	11,320	-0.01%
2020/05/21	0	0.00	8	72.16	72.30	-8	11,274	-0.07%
2020/05/20	0	0.00	4	71.23	71.30	-4	11,200	-0.04%
2020/05/19	0	0.00	1	70.80	70.20	-1	11,208	-0.01%
2020/05/15	1	69.30	0	0.00	69.10	1	11,149	0.01%
2020/05/14	3	69.77	1	70.00	70.00	2	11,042	0.02%
2020/05/13	1	69.60	0	0.00	70.40	1	10,999	0.01%
2020/05/12	1	69.70	0	0.00	69.40	1	11,011	0.01%
2020/05/08	0	0.00	5	70.78	70.90	-5	10,991	-0.05%
2020/05/07	0	0.00	0.1	70.40	70.10	-0.1	10,980	0.00%
2020/05/06	0	0.00	2	69.80	69.70	-2	10,975	-0.02%
2020/05/05	0	0.00	21	69.32	70.00	-21	10,893	-0.19%
2020/05/04	18	68.21	0	0.00	68.30	18	10,897	0.17%
2020/04/30	21	69.55	4	70.00	69.50	17	10,870	0.16%
2020/04/29	0	0.00	8	69.59	69.00	-8	10,833	-0.07%
2020/04/28	4	68.15	7	68.30	68.30	-3	10,846	-0.03%
2020/04/27	3	67.90	2	67.90	67.70	1	11,077	0.01%
2020/04/24	4.1	67.00	0	0.00	66.60	4.1	11,017	0.04%
2020/04/23	2	67.40	4	67.78	67.90	-2	10,900	-0.02%
2020/04/21	18	66.75	1	66.80	66.00	17	10,883	0.16%
2020/04/20	7	67.87	0	0.00	67.80	7	10,768	0.07%
2020/04/17	5	68.24	16	68.69	67.80	-11	10,666	-0.10%
2020/04/16	3	67.60	0	0.00	67.50	3	10,510	0.03%
2020/04/15	29	68.06	0	0.00	68.00	29	10,437	0.28%
2020/04/14	5	68.88	2	69.30	68.10	3	10,296	0.03%
2020/04/13	8.4	68.51	0	0.00	68.10	8.4	10,232	0.08%
2020/04/10	10	69.11	0	0.00	69.00	10	10,256	0.10%
2020/04/09	3	69.40	2	69.70	69.60	1	10,264	0.01%
2020/04/08	0	0.00	3	70.87	70.20	-3	10,237	-0.03%
2020/04/07	3	70.07	1	70.70	69.00	2	10,132	0.02%
2020/04/06	1	67.50	5	68.22	69.00	-4	10,009	-0.04%
2020/03/31	0	0.00	1	65.60	65.60	-1	9,659	-0.01%
2020/03/30	1	63.60	8	63.58	63.80	-7	9,466	-0.07%
2020/03/27	10	65.63	0	0.00	64.10	10	9,339	0.11%
2020/03/26	2	65.95	1	67.10	65.80	1	9,225	0.01%
2020/03/25	2	67.20	4	67.95	66.60	-2	9,192	-0.02%
2020/03/24	0	0.00	12	67.69	66.60	-12	9,131	-0.13%
2020/03/23	1	64.50	0	0.00	62.60	1	9,052	0.01%
2020/03/20	6	64.10	3	65.90	65.00	3	9,022	0.03%
2020/03/19	2.2	62.54	4	61.48	62.90	-1.8	8,745	-0.02%
2020/03/18	5.2	63.21	25	63.10	61.90	-19.8	8,607	-0.23%
2020/03/17	10	64.05	2	64.80	64.90	8	8,457	0.09%
2020/03/16	6	66.73	3	67.20	66.30	3	8,189	0.04%
2020/03/13	6.3	65.44	8	65.43	68.20	-1.7	8,082	-0.02%
2020/03/12	11	70.28	3	69.90	70.30	8	7,658	0.10%
2020/03/11	1	72.30	2	73.00	72.90	-1	7,406	-0.01%
2020/03/10	0	0.00	4	72.18	72.40	-4	7,382	-0.05%
2020/03/09	4	71.45	0	0.00	71.80	4	7,269	0.06%
2020/03/06	1	72.70	0	0.00	72.70	1	7,055	0.01%
2020/03/05	1	73.80	4	73.88	73.60	-3	7,025	-0.04%
2020/03/04	0	0.00	2	72.90	73.50	-2	7,001	-0.03%
2020/03/03	3	71.53	2	72.10	72.00	1	6,944	0.01%
2020/03/02	11	71.58	2	71.60	71.20	9	6,900	0.13%
2020/02/27	1	72.70	1	73.40	73.20	0	7,065	0.00%
2020/02/26	4	72.98	0	0.00	73.00	4	7,023	0.06%
2020/02/24	1	73.10	10	73.55	73.50	-9	7,162	-0.13%
2020/02/20	8	74.09	0	0.00	74.00	8	7,170	0.11%
2020/02/19	0	0.00	2	75.10	75.00	-2	7,160	-0.03%
2020/02/18	0	0.00	1.3	75.08	75.10	-1.3	7,213	-0.02%
2020/02/17	0	0.00	2	74.90	75.00	-2	7,237	-0.03%
2020/02/13	2	74.25	0	0.00	74.50	2	7,333	0.03%
2020/02/11	0	0.00	4	75.00	74.60	-4	7,444	-0.05%
2020/02/10	0	0.00	11	74.89	75.00	-11	7,457	-0.15%
2020/02/07	1	73.40	0	0.00	73.60	1	7,505	0.01%
2020/02/06	0	0.00	1	73.80	74.00	-1	7,507	-0.01%
2020/02/05	0	0.00	0	73.90	73.70	0	7,550	0.00%
2020/02/03	2	73.10	9	72.77	73.00	-7	7,597	-0.09%
2020/01/31	0	0.00	6	72.10	72.60	-6	7,616	-0.08%
2020/01/30	19	73.18	9	74.71	72.00	10	7,571	0.13%
2020/01/16	0	0.00	5	75.28	75.50	-5	7,399	-0.07%
2020/01/14	0	0.00	1	74.30	74.40	-1	7,453	-0.01%
2020/01/13	0	0.00	6	74.45	74.60	-6	7,483	-0.08%
2020/01/10	1	74.00	1	74.00	74.00	0	7,867	0.00%
2020/01/07	4	73.43	2	73.40	73.40	2	8,088	0.02%
2020/01/06	2	73.90	1	73.80	73.90	1	8,249	0.01%
2020/01/03	0	0.00	2	74.65	74.80	-2	8,285	-0.02%
2020/01/02	4	73.75	0	0.00	74.20	4	8,329	0.05%
2019/12/31	0	0.00	1	74.50	74.20	-1	8,322	-0.01%
2019/12/30	0	0.00	6	74.53	74.60	-6	8,326	-0.07%
2019/12/27	5	74.58	0	0.00	74.60	5	8,353	0.06%
2019/12/25	0	0.00	9	74.74	74.80	-9	8,715	-0.10%
2019/12/24	0	0.00	3	74.93	74.60	-3	8,789	-0.03%
2019/12/23	3	74.17	12.2	74.64	74.90	-9.2	8,860	-0.10%
2019/12/20	3	73.67	17	73.65	74.10	-14	8,863	-0.16%
2019/12/19	2	73.60	0	0.00	73.50	2	8,807	0.02%
2019/12/18	3	72.97	2	72.95	73.50	1	8,762	0.01%
2019/12/17	0	0.00	1	72.60	72.60	-1	8,799	-0.01%
2019/12/13	3	72.77	0	0.00	72.50	3	8,711	0.03%
2019/12/12	0	0.00	2	73.00	72.50	-2	8,662	-0.02%
2019/12/11	4	72.50	43	72.41	72.80	-39	8,622	-0.45%
2019/12/10	33.2	71.88	0	0.00	71.80	33.2	8,616	0.39%
2019/12/09	1	72.70	0	0.00	72.40	1	8,580	0.01%
2019/12/06	17	72.47	2	72.70	72.70	15	8,628	0.17%
2019/12/05	15	71.87	0.5	72.20	71.80	14.5	8,620	0.17%
2019/12/04	1	72.20	0	0.00	72.20	1	8,544	0.01%
2019/12/03	2	72.60	0	0.00	72.50	2	8,613	0.02%
2019/11/29	10	72.58	0	0.00	72.50	10	8,655	0.12%
2019/11/27	4	72.80	0	0.00	72.80	4	8,644	0.05%
2019/11/26	2	72.85	0	0.00	72.40	2	8,640	0.02%
2019/11/25	1	73.80	1	73.90	74.00	0	8,255	0.00%
2019/11/22	5	73.00	0	0.00	73.40	5	8,343	0.06%
2019/11/21	5	72.90	0	0.00	73.00	5	8,317	0.06%
2019/11/20	0	0.00	2	74.25	74.30	-2	8,168	-0.02%
2019/11/19	0	0.00	10	74.00	74.00	-10	8,261	-0.12%
2019/11/18	1	73.70	1	73.80	73.90	0	8,262	0.00%
2019/11/15	14	72.70	0	0.00	73.00	14	8,224	0.17%
2019/11/14	4	72.63	0	0.00	72.60	4	8,181	0.05%
2019/11/12	0	0.00	1	73.80	73.40	-1	8,216	-0.01%
2019/11/08	18.1	73.77	3	73.27	73.00	15.1	8,244	0.18%
2019/11/07	8	74.20	0	0.00	74.40	8	8,159	0.10%
2019/11/06	13	74.94	0	0.00	74.70	13	8,159	0.16%
2019/11/05	2.2	75.55	1	76.50	76.00	1.2	8,150	0.01%
2019/11/04	0	0.00	119	75.65	76.40	-119	8,183	-1.45%	大賣/鉅額交易
2019/11/01	51	74.20	1.8	74.18	74.20	49.2	8,175	0.60%
2019/10/31	2	75.00	90	76.11	75.20	-88	8,157	-1.08%
2019/10/30	0	0.00	4	75.98	75.70	-4	8,257	-0.05%
2019/10/29	0	0.00	6	75.67	75.80	-6	8,253	-0.07%
2019/10/28	0	0.00	6	74.77	75.20	-6	8,192	-0.07%
2019/10/25	2	74.15	1	74.90	74.10	1	8,206	0.01%
2019/10/24	2	74.30	15	74.13	74.20	-13	8,193	-0.16%
2019/10/23	15	73.25	0	0.00	72.80	15	8,271	0.18%
2019/10/22	0	0.00	3	74.20	74.20	-3	8,253	-0.04%
2019/10/21	1	73.80	8	73.80	73.60	-7	8,189	-0.09%
2019/10/18	11	71.95	0	0.00	73.00	11	8,094	0.14%
2019/10/17	3	72.03	0	0.00	72.30	3	7,727	0.04%
2019/10/16	5	71.82	0	0.00	72.40	5	7,690	0.07%
2019/10/15	7	72.19	0	0.00	72.40	7	7,574	0.09%
2019/10/14	10.1	71.74	0	0.00	71.60	10.1	7,506	0.13%
2019/10/09	2	72.40	0	0.00	72.00	2	7,314	0.03%
2019/10/08	7	72.89	0	0.00	73.00	7	7,234	0.10%
2019/10/07	4	73.20	0	0.00	73.50	4	7,227	0.06%
2019/10/04	2	73.30	4	73.20	73.60	-2	7,272	-0.03%
2019/10/03	1	73.00	0	0.00	73.20	1	7,306	0.01%
2019/10/02	5	73.68	1	74.10	73.40	4	7,269	0.06%
2019/10/01	11	73.51	0	0.00	73.20	11	7,159	0.15%
2019/09/27	7	75.01	0	0.00	74.80	7	6,916	0.10%
2019/09/26	4	76.00	0	0.00	75.80	4	6,891	0.06%
2019/09/23	1.1	76.82	0	0.00	77.00	1.1	6,831	0.02%
2019/09/17	6	76.92	0	0.00	76.90	6	6,914	0.09%
2019/09/16	1	77.90	1	78.00	78.00	0	7,000	0.00%
2019/09/12	0	0.00	1	77.60	77.50	-1	7,031	-0.01%
2019/09/11	1	76.50	0	0.00	76.80	1	7,104	0.01%
2019/09/10	2	77.45	0	0.00	77.00	2	7,086	0.03%
2019/09/06	5	77.10	0	0.00	77.10	5	7,103	0.07%
2019/09/05	0	0.00	15	77.55	77.50	-15	7,089	-0.21%
2019/09/04	1	76.60	1	76.70	76.60	0	7,011	0.00%
2019/09/03	10	76.10	0	0.00	75.80	10	7,048	0.14%
2019/09/02	1	76.10	0	0.00	76.70	1	7,076	0.01%
2019/08/30	2	76.20	0	0.00	76.60	2	7,138	0.03%
2019/08/28	0	0.00	3	75.47	75.20	-3	7,062	-0.04%
2019/08/27	0	0.00	0.3	75.40	75.00	-0.3	7,062	0.00%
2019/08/26	5	75.30	0	0.00	75.80	5	7,054	0.07%
2019/08/23	1	75.30	0	0.00	76.50	1	7,091	0.01%
2019/08/22	11	76.25	0.4	76.20	75.90	10.6	7,082	0.15%
2019/08/21	0	0.00	1.1	77.00	77.00	-1.1	7,213	-0.02%
2019/08/20	1	77.00	0	0.00	77.80	1	7,230	0.01%
2019/08/19	0	0.00	0.1	77.00	77.00	-0.1	7,259	0.00%
2019/08/16	0	0.00	5	77.70	77.50	-5	7,320	-0.07%
2019/08/15	5	76.40	0	0.00	76.50	5	7,303	0.07%
2019/08/14	0	0.00	1	77.70	77.70	-1	7,442	-0.01%
2019/08/13	0.1	78.00	0	0.00	78.00	0.1	7,508	0.00%
2019/08/08	2	77.60	6.1	78.40	78.20	-4.1	7,654	-0.05%
2019/08/05	4	76.55	0	0.00	77.00	4	7,792	0.05%
2019/08/02	2	76.75	3	76.33	76.80	-1	7,936	-0.01%
2019/08/01	22	77.94	0	0.00	77.10	22	8,122	0.27%
2019/07/31	0	0.00	10	80.60	80.80	-10	8,315	-0.12%
2019/07/30	0	0.00	1	80.10	80.00	-1	8,310	-0.01%
2019/07/29	7	80.57	0	0.00	80.30	7	8,328	0.08%
2019/07/26	17	81.36	0	0.00	81.30	17	8,270	0.21%
2019/07/25	5	82.50	13	82.11	82.40	-8	8,296	-0.10%
2019/07/23	1	81.00	1	81.00	80.90	0	8,177	0.00%
2019/07/22	5	81.60	0	0.00	81.60	5	8,142	0.06%
2019/07/19	11	82.20	34	82.19	81.80	-23	8,237	-0.28%
2019/07/18	6	81.23	0	0.00	81.20	6	8,245	0.07%
2019/07/17	1	82.10	0	0.00	82.20	1	8,276	0.01%
2019/07/15	0	0.00	2	82.25	82.40	-2	8,197	-0.02%
2019/07/11	0	0.00	3	82.80	83.00	-3	8,537	-0.04%
2019/07/10	0	0.00	0.7	82.00	82.00	-0.7	8,533	-0.01%
2019/07/09	3	82.20	10	82.10	82.90	-7	8,517	-0.08%
2019/07/08	10	81.30	0	0.00	81.80	10	8,485	0.12%
2019/07/05	0	0.00	10	82.00	82.00	-10	8,540	-0.12%
2019/07/04	1	80.80	0	0.00	81.50	1	8,635	0.01%
2019/07/03	2	81.00	0	0.00	81.60	2	8,679	0.02%
2019/07/01	12	81.31	0	81.50	81.50	12	8,809	0.14%
2019/06/27	0	0.00	3.2	83.34	82.00	-3.2	8,822	-0.04%
2019/06/25	1	81.40	0	0.00	82.00	1	8,782	0.01%
2019/06/24	0.1	81.80	0	0.00	82.20	0.1	8,759	0.00%
2019/06/21	0	0.00	6	82.30	82.30	-6	8,729	-0.07%
2019/06/20	0	0.00	11	81.91	81.80	-11	8,572	-0.13%
2019/06/19	0	0.00	22	81.10	81.20	-22	8,482	-0.26%
2019/06/18	0	0.00	1	80.60	80.40	-1	8,388	-0.01%
2019/06/17	5	80.06	0	0.00	79.90	5	8,359	0.06%
2019/06/14	11	80.74	0	0.00	80.60	11	8,309	0.13%
2019/06/13	0	0.00	6.3	81.78	81.80	-6.3	8,282	-0.08%
2019/06/12	5	80.50	0	0.00	80.30	5	8,476	0.06%
2019/06/10	0	0.00	14	81.55	82.00	-14	8,400	-0.17%
2019/06/06	0	0.00	2	81.25	81.20	-2	8,367	-0.02%
2019/05/31	8	80.33	2.2	80.42	81.30	5.8	8,393	0.07%
2019/05/30	0	0.00	2	80.00	80.10	-2	8,260	-0.02%
2019/05/29	0	0.00	2	80.90	81.00	-2	8,305	-0.02%
2019/05/27	1	80.50	1.6	80.63	80.90	-0.6	8,072	-0.01%
2019/05/24	3	79.80	0	0.00	80.00	3	8,036	0.04%
2019/05/23	0	0.00	2	80.25	80.00	-2	8,022	-0.02%
2019/05/22	0	0.00	1	79.50	79.50	-1	7,974	-0.01%
2019/05/21	0	0.00	13	81.12	81.40	-13	7,969	-0.16%
2019/05/20	0	0.00	52	79.87	80.00	-52	7,759	-0.67%
2019/05/17	0	0.00	20	78.40	78.80	-20	7,623	-0.26%
2019/05/16	0	0.00	1	76.80	76.80	-1	7,462	-0.01%
2019/05/14	0	0.00	6	77.98	78.20	-6	7,355	-0.08%
2019/05/13	0	0.00	2	77.50	77.70	-2	7,265	-0.03%
2019/05/10	1	77.30	15	77.27	77.30	-14	7,304	-0.19%
2019/05/09	2	75.85	1	76.00	76.50	1	7,209	0.01%
2019/05/08	0	0.00	53	76.17	76.40	-53	6,998	-0.76%
2019/05/07	1	73.70	2	73.60	74.00	-1	6,674	-0.01%
2019/05/06	9	72.48	0	0.00	73.10	9	6,655	0.14%
2019/05/03	0	0.00	11	73.52	73.80	-11	6,670	-0.16%
2019/05/02	0	0.00	1	73.60	73.70	-1	6,644	-0.02%
2019/04/30	1	73.00	0	0.00	73.40	1	6,583	0.02%
2019/04/29	0	0.00	16.3	72.46	72.80	-16.3	6,531	-0.25%
2019/04/26	1	71.20	1	71.70	72.00	0	6,549	0.00%
2019/04/25	5	71.40	0	0.00	71.40	5	6,641	0.08%
2019/04/24	13	72.20	0	0.00	72.00	13	6,597	0.20%
2019/04/23	1	72.10	0	0.00	72.00	1	6,639	0.02%
2019/04/22	3	71.63	0	0.00	71.70	3	6,641	0.05%
2019/04/19	2	71.60	0	0.00	71.60	2	6,728	0.03%
2019/04/18	17	71.52	0	0.00	71.10	17	6,837	0.25%
2019/04/17	10	72.90	0	0.00	72.80	10	6,668	0.15%
2019/04/16	0	0.00	2	73.50	73.60	-2	6,646	-0.03%
2019/04/15	0	0.00	1.5	73.53	73.60	-1.5	6,720	-0.02%
2019/04/12	2	72.90	0	0.00	73.50	2	6,737	0.03%
2019/04/11	1	72.50	0	0.00	72.40	1	6,777	0.01%
2019/04/10	3	73.70	0	0.00	73.50	3	6,728	0.04%
2019/04/09	2	73.80	1	73.50	73.90	1	6,685	0.01%
2019/04/08	12	73.60	0	0.00	74.10	12	6,719	0.18%
2019/04/03	0	0.00	7	75.04	75.00	-7	6,565	-0.11%
2019/04/01	0	0.00	2	74.70	75.00	-2	6,440	-0.03%
2019/03/29	0	0.00	5	74.82	74.80	-5	6,332	-0.08%
2019/03/26	0	0.00	10	74.20	74.80	-10	6,255	-0.16%
2019/03/25	0	0.00	2	74.00	74.20	-2	6,353	-0.03%
2019/03/21	10	73.55	2	73.65	73.50	8	6,447	0.12%
2019/03/20	0	0.00	4	73.45	73.60	-4	6,480	-0.06%
2019/03/15	0	0.00	6	73.40	73.30	-6	6,747	-0.09%
2019/03/14	10	72.00	0.7	72.30	72.30	9.3	6,589	0.14%
2019/03/13	5	72.02	0	0.00	71.90	5	6,936	0.07%
2019/03/12	0.1	72.50	2	73.20	72.50	-1.9	7,151	-0.03%
2019/03/08	24	71.78	0	0.00	71.70	24	7,493	0.32%
2019/03/06	0	0.00	6	72.88	73.30	-6	7,698	-0.08%
2019/03/05	3	72.53	0	0.00	72.60	3	7,799	0.04%
2019/03/04	17	72.81	0	0.00	72.50	17	7,915	0.21%
2019/02/27	1	74.80	2.8	74.85	75.00	-1.8	7,808	-0.02%
2019/02/22	0	0.00	1	74.50	75.00	-1	7,695	-0.01%
2019/02/21	0	0.00	7	73.87	74.20	-7	7,677	-0.09%
2019/02/20	5	72.90	0	0.00	73.40	5	7,705	0.06%
2019/02/19	0	0.00	3	73.63	73.60	-3	7,691	-0.04%
2019/02/18	0.1	73.40	18	73.64	73.40	-17.9	7,738	-0.23%
2019/02/15	15	72.67	0	0.00	72.70	15	7,775	0.19%
2019/02/14	0	0.00	11	73.33	73.00	-11	7,876	-0.14%
2019/02/13	19	73.04	0	0.00	72.70	19	7,936	0.24%
2019/02/12	0	0.00	8	73.56	73.90	-8	8,061	-0.10%
2019/02/11	7	72.59	5.1	73.38	72.50	1.9	8,080	0.02%
2019/01/30	6	72.17	0	0.00	71.90	6	7,923	0.08%
2019/01/29	0	0.00	1	73.00	72.50	-1	7,840	-0.01%
2019/01/28	1	72.30	0	0.00	72.50	1	7,804	0.01%
2019/01/25	0	0.00	6	73.43	73.30	-6	7,823	-0.08%
2019/01/24	2	71.60	4	71.70	72.40	-2	7,854	-0.03%
2019/01/23	0	0.00	2	72.75	72.50	-2	7,897	-0.03%
2019/01/22	0	0.00	1.1	72.87	72.90	-1.1	8,022	-0.01%
2019/01/21	2	72.30	0	0.00	72.80	2	8,055	0.02%
2019/01/18	1	72.30	0	0.00	72.10	1	8,113	0.01%
2019/01/17	0	0.00	3	73.00	72.90	-3	8,238	-0.04%
2019/01/16	0	0.00	14	72.73	73.00	-14	8,213	-0.17%
2019/01/15	10	72.00	21	72.04	72.10	-11	8,216	-0.13%
2019/01/14	0	0.00	1	71.70	71.30	-1	8,179	-0.01%
2019/01/11	0	0.00	1	71.10	71.10	-1	8,558	-0.01%
2019/01/10	2	70.55	0	0.00	70.50	2	8,521	0.02%
2019/01/09	0	0.00	22	71.72	72.10	-22	8,488	-0.26%
2019/01/08	0	0.00	3	70.80	70.20	-3	8,453	-0.04%
2019/01/07	2	70.20	9	70.28	70.40	-7	8,506	-0.08%
2019/01/04	1.1	68.13	0	0.00	67.90	1.1	8,526	0.01%
2019/01/03	1	67.80	0	0.00	67.50	1	8,857	0.01%
2019/01/02	3	69.03	0	0.00	68.30	3	8,859	0.03%
2018/12/28	4	68.88	0	0.00	69.80	4	8,840	0.05%
2018/12/27	5	69.02	0	0.00	69.20	5	8,878	0.06%
2018/12/26	0	0.00	2	68.80	68.60	-2	8,919	-0.02%
2018/12/24	3	69.03	0	0.00	69.00	3	8,989	0.03%
2018/12/22	4	69.50	0	0.00	69.50	4	8,994	0.04%
2018/12/21	1	69.40	13	70.09	69.40	-12	9,085	-0.13%
2018/12/20	0	0.00	1	69.90	69.70	-1	9,066	-0.01%
2018/12/19	4	69.70	2	70.15	70.10	2	9,109	0.02%
2018/12/18	1	69.80	0	0.00	69.80	1	9,119	0.01%
2018/12/14	4	69.23	1	68.70	68.90	3	9,168	0.03%
2018/12/13	2	70.00	4	70.38	70.30	-2	9,198	-0.02%
2018/12/12	1	69.40	2	69.65	69.40	-1	9,328	-0.01%
2018/12/11	1	68.90	2	69.10	68.90	-1	9,238	-0.01%
2018/12/10	3.2	68.29	1	68.10	68.20	2.2	9,215	0.02%
2018/12/07	5	68.20	0	0.00	68.90	5	9,182	0.05%
2018/12/06	17	67.68	1	67.40	67.40	16	9,138	0.18%
2018/12/05	7	69.91	0	0.00	69.30	7	8,783	0.08%
2018/12/04	48	71.14	1	70.90	70.70	47	8,601	0.55%
2018/12/03	3	73.13	12	73.25	73.30	-9	8,376	-0.11%
2018/11/30	1	72.50	2	72.50	72.20	-1	8,302	-0.01%
2018/11/29	2	72.20	1	72.80	72.20	1	8,140	0.01%
2018/11/28	1	72.60	0	0.00	72.80	1	8,033	0.01%
2018/11/27	21	72.39	3.1	72.23	72.60	17.9	7,925	0.23%
2018/11/26	5	74.00	0	0.00	74.10	5	7,855	0.06%
2018/11/23	3	73.20	0	0.00	73.80	3	7,877	0.04%
2018/11/22	2	74.15	0	0.00	73.90	2	8,018	0.02%
2018/11/20	1	75.20	1	75.00	75.10	0	8,168	0.00%
2018/11/19	0	0.00	6	75.77	76.20	-6	8,248	-0.07%
2018/11/16	0	0.00	15	74.41	74.80	-15	8,286	-0.18%
2018/11/15	4	73.50	3	73.73	73.60	1	8,294	0.01%
2018/11/14	11	73.67	0	0.00	74.30	11	8,292	0.13%
2018/11/13	2	73.40	22	74.36	75.00	-20	8,383	-0.24%
2018/11/12	4	72.25	4	72.63	72.40	0	8,445	0.00%
2018/11/09	30	72.37	0	0.00	72.10	30	8,458	0.35%
2018/11/08	7	75.01	0	0.00	75.00	7	8,402	0.08%
2018/11/07	1	75.80	0	0.00	76.00	1	8,567	0.01%
2018/11/06	0	0.00	0.3	75.90	75.90	-0.3	8,652	0.00%
2018/11/05	0	0.00	1	76.30	76.30	-1	8,747	-0.01%
2018/11/02	1	74.80	6	75.55	75.60	-5	8,925	-0.06%
2018/11/01	0	0.00	3	75.37	76.20	-3	9,044	-0.03%
2018/10/31	3	74.27	0	0.00	74.90	3	9,012	0.03%
2018/10/30	7	74.69	0	0.00	74.80	7	8,941	0.08%
2018/10/29	0	0.00	8	76.58	76.70	-8	8,889	-0.09%
2018/10/26	0	0.00	25	75.18	75.80	-25	9,243	-0.27%
2018/10/25	1	74.50	2	74.55	75.00	-1	9,663	-0.01%
2018/10/24	0	0.00	14	73.78	73.10	-14	9,759	-0.14%
2018/10/23	11	72.80	4	72.70	72.80	7	9,786	0.07%
2018/10/22	5	74.12	0	0.00	74.10	5	9,858	0.05%
2018/10/19	0	0.00	12	74.84	74.90	-12	9,941	-0.12%
2018/10/18	4	73.20	0	0.00	72.70	4	9,671	0.04%
2018/10/17	0	0.00	1	73.90	73.50	-1	9,791	-0.01%
2018/10/16	0	0.00	6	73.10	73.30	-6	9,897	-0.06%
2018/10/15	3.1	70.85	1.1	72.30	72.80	2	10,024	0.02%
2018/10/12	1	72.40	1	72.90	72.90	0	10,143	0.00%
2018/10/11	33	70.98	6	69.80	70.20	27	10,213	0.26%
2018/10/09	3	75.47	0	0.00	75.30	3	10,031	0.03%
2018/10/08	1.9	75.52	0.2	76.00	75.50	1.7	9,986	0.02%
2018/10/04	11	76.13	1	76.70	75.40	10	10,035	0.10%
2018/10/03	0	0.00	1.1	78.02	78.30	-1.1	9,971	-0.01%
2018/10/02	4	77.95	0	0.00	77.50	4	10,059	0.04%
2018/10/01	10	78.95	0	0.00	78.90	10	10,077	0.10%
2018/09/28	0.1	79.50	0	0.00	79.70	0.1	10,191	0.00%
2018/09/27	0	0.00	0.7	79.30	79.30	-0.7	10,190	-0.01%
2018/09/26	0	0.00	10	79.70	79.80	-10	10,150	-0.10%
2018/09/25	0	0.00	11	79.13	79.10	-11	10,151	-0.11%
2018/09/21	0	0.00	10	78.64	78.10	-10	10,161	-0.10%
2018/09/20	1	77.70	0	0.00	77.70	1	10,224	0.01%
2018/09/19	1	78.60	5	78.42	79.00	-4	10,345	-0.04%
2018/09/18	1	77.50	18	77.52	78.40	-17	10,325	-0.16%
2018/09/17	0	0.00	1	76.20	75.60	-1	10,196	-0.01%
2018/09/13	17	75.19	0	0.00	75.00	17	10,272	0.17%
2018/09/11	0	0.00	5	76.10	76.80	-5	10,489	-0.05%
2018/09/10	0	0.00	3	75.30	75.70	-3	10,657	-0.03%
2018/09/07	9	75.06	0	0.00	74.80	9	10,802	0.08%
2018/09/06	2	75.70	2	76.10	75.50	0	10,853	0.00%
2018/09/05	1	75.20	0	0.00	75.00	1	10,851	0.01%
2018/09/04	1	76.30	0	0.00	76.60	1	10,941	0.01%
2018/09/03	1	76.10	5	77.20	76.20	-4	11,004	-0.04%
2018/08/31	0	0.00	2	77.00	77.60	-2	11,058	-0.02%
2018/08/30	0	0.00	4	76.75	77.20	-4	11,104	-0.04%
2018/08/29	22	77.64	5	78.36	77.50	17	11,127	0.15%
2018/08/28	1	78.00	16	78.54	78.80	-15	11,063	-0.14%
2018/08/27	0	0.00	2	77.95	77.90	-2	11,070	-0.02%
2018/08/24	7	77.23	8	77.89	77.70	-1	11,041	-0.01%
2018/08/23	0	0.00	29.9	77.40	78.00	-29.9	11,455	-0.26%
2018/08/22	0	0.00	7	76.53	76.30	-7	11,471	-0.06%
2018/08/21	12	75.95	2	76.05	76.20	10	11,432	0.09%
2018/08/20	17	75.27	0	0.00	75.40	17	11,430	0.15%
2018/08/17	2	76.40	29	76.57	77.00	-27	11,345	-0.24%
2018/08/15	1	75.30	8.9	75.07	74.80	-7.9	11,184	-0.07%
2018/08/14	0	0.00	9	74.87	75.00	-9	11,099	-0.08%
2018/08/13	7	72.67	1	73.00	72.20	6	10,848	0.06%
2018/08/10	5	72.70	6	72.62	72.70	-1	10,821	-0.01%
2018/08/09	3	71.03	23	70.73	71.00	-20	10,823	-0.18%
2018/08/08	4	73.00	2	73.10	72.20	2	10,669	0.02%
2018/08/07	6	73.48	0	0.00	73.40	6	10,574	0.06%
2018/08/06	3	74.14	3	74.33	74.20	0	10,651	0.00%
2018/08/03	5	74.48	0	0.00	74.60	5	10,654	0.05%
2018/08/02	25	73.56	2	74.10	73.90	23	10,622	0.22%
2018/08/01	61	78.67	5	78.80	78.80	56	10,327	0.54%
2018/07/31	15	80.20	0	0.00	80.80	15	9,869	0.15%
2018/07/30	13.2	81.03	0	0.00	80.70	13.2	9,626	0.14%
2018/07/27	5	80.42	1	80.60	80.70	4	9,671	0.04%
2018/07/26	11.3	80.68	4.1	81.18	80.70	7.1	9,687	0.07%
2018/07/25	2	79.80	0	0.00	79.80	2	9,643	0.02%
2018/07/24	5	80.30	1	80.50	80.60	4	9,599	0.04%
2018/07/23	9	80.01	2	80.20	80.10	7	9,604	0.07%
2018/07/20	1	81.70	4	80.80	80.80	-3	9,485	-0.03%
2018/07/19	2	82.15	1	82.20	82.10	1	9,348	0.01%
2018/07/18	11	82.41	11	81.66	82.40	0	9,169	0.00%
2018/07/17	1	79.60	20.2	79.89	79.40	-19.2	9,023	-0.21%
2018/07/16	0	0.00	2	79.20	79.00	-2	8,879	-0.02%
2018/07/13	17	79.21	1	79.50	79.30	16	9,008	0.18%
2018/07/12	0	0.00	1	79.40	79.50	-1	8,978	-0.01%
2018/07/11	2	80.15	0	0.00	80.10	2	8,966	0.02%
2018/07/10	5	79.26	18	79.72	79.70	-13	8,954	-0.15%
2018/07/09	2	78.60	12	78.88	78.80	-10	8,941	-0.11%
2018/07/06	2	77.00	17	77.79	78.00	-15	8,920	-0.17%
2018/07/05	5	76.90	10	77.20	77.00	-5	8,843	-0.06%
2018/07/04	7	77.00	1	77.60	77.10	6	8,909	0.07%
2018/07/02	0	0.00	1	77.50	76.90	-1	9,038	-0.01%
2018/06/29	0	0.00	1	77.40	77.40	-1	8,951	-0.01%
2018/06/28	20	75.41	0	0.00	75.00	20	8,740	0.23%
2018/06/27	1	77.40	1	77.30	77.50	0	8,633	0.00%
2018/06/26	28	77.04	3	77.00	76.80	25	8,778	0.28%
2018/06/25	4	76.65	0	0.00	76.70	4	8,757	0.05%
2018/06/22	2	76.30	3	76.43	76.70	-1	8,737	-0.01%
2018/06/21	2	77.00	9	77.03	77.00	-7	8,671	-0.08%
2018/06/20	1	75.80	37	75.50	75.90	-36	8,608	-0.42%
2018/06/19	1	73.70	2	74.65	74.30	-1	8,494	-0.01%
2018/06/15	0	0.00	1	73.90	74.20	-1	8,339	-0.01%
2018/06/14	6	72.60	1	73.20	72.50	5	8,197	0.06%
2018/06/13	7.1	73.81	10	73.70	73.70	-3	8,096	-0.04%
2018/06/12	1	73.50	2	74.50	74.50	-1	8,297	-0.01%
2018/06/11	24	74.18	1	74.00	74.00	23	8,149	0.28%
2018/06/08	4	75.03	1	75.00	75.00	3	8,118	0.04%
2018/06/07	1	75.50	0.3	75.30	75.50	0.7	8,083	0.01%
2018/06/06	0	0.00	9	75.79	75.90	-9	8,015	-0.11%
2018/06/05	0	0.00	13	74.99	75.00	-13	7,905	-0.16%
2018/06/04	0	0.00	16	74.70	75.10	-16	7,823	-0.20%
2018/06/01	0	0.00	10	73.79	74.00	-10	7,771	-0.13%
2018/05/31	0.2	72.70	5.9	72.55	73.10	-5.7	7,715	-0.07%
2018/05/30	28	72.15	10	72.35	71.90	18	7,255	0.25%
2018/05/29	14	73.40	20	73.75	73.50	-6	7,169	-0.08%
2018/05/28	7	72.79	15	73.27	73.30	-8	7,275	-0.11%
2018/05/25	2	72.25	0	0.00	72.40	2	7,326	0.03%
2018/05/24	5	72.10	0	0.00	72.10	5	7,407	0.07%
2018/05/23	0	0.00	19	72.49	72.00	-19	7,462	-0.25%
2018/05/21	4	71.48	0	0.00	71.70	4	7,680	0.05%
2018/05/17	13	71.12	7	71.40	70.70	6	7,763	0.08%
2018/05/16	3	71.93	19	71.86	72.50	-16	7,682	-0.21%
2018/05/15	1	72.50	12	72.44	72.00	-11	7,739	-0.14%
2018/05/14	1	70.70	21	71.40	72.00	-20	7,863	-0.25%
2018/05/10	1	69.70	7.2	70.12	70.30	-6.2	7,845	-0.08%
2018/05/09	13	69.04	0	0.00	68.90	13	7,879	0.16%
2018/05/08	0	0.00	1	69.70	69.80	-1	7,891	-0.01%
2018/05/07	0	0.00	2	70.20	70.20	-2	7,915	-0.03%
2018/05/04	1	69.80	6	69.98	70.00	-5	7,973	-0.06%
2018/05/03	12	68.92	0	0.00	68.80	12	7,870	0.15%
2018/05/02	6	70.10	0.6	70.70	70.50	5.4	7,820	0.07%
2018/04/30	0	0.00	1.9	71.71	71.60	-1.9	7,809	-0.02%
2018/04/27	25	70.00	1	70.40	70.30	24	7,737	0.31%
2018/04/26	0	0.00	10	70.57	70.80	-10	7,648	-0.13%
2018/04/25	8	69.51	0	0.00	69.60	8	7,655	0.10%
2018/04/24	0	0.00	1.4	70.23	70.30	-1.4	7,708	-0.02%
2018/04/23	7	70.27	0.1	70.30	70.30	6.9	7,687	0.09%
2018/04/20	12	71.53	0	0.00	71.40	12	7,638	0.16%
2018/04/19	1.1	73.36	17.8	73.20	73.40	-16.7	7,621	-0.22%
2018/04/18	1	71.00	3	70.97	71.20	-2	7,510	-0.03%
2018/04/17	0	0.00	1	71.00	70.50	-1	7,504	-0.01%
2018/04/16	1	71.10	8	71.25	71.60	-7	7,444	-0.09%
2018/04/13	0	0.00	10	70.95	70.70	-10	7,478	-0.13%
2018/04/11	9	70.33	0	0.00	70.70	9	7,486	0.12%
2018/04/10	4	70.40	10	70.34	70.60	-6	7,510	-0.08%
2018/04/09	0	0.00	7	70.16	70.20	-7	7,479	-0.09%
2018/04/03	25	68.38	0	0.00	68.20	25	7,388	0.34%
2018/04/02	6	69.27	0	0.00	69.40	6	7,306	0.08%
2018/03/30	13	68.75	1	69.30	68.50	12	7,340	0.16%
2018/03/29	41	69.39	1	69.40	68.30	40	7,251	0.55%
2018/03/28	0	0.00	0.5	67.90	68.00	-0.5	6,986	-0.01%
2018/03/20	2	68.30	0	0.00	68.10	2	6,966	0.03%
2018/03/19	2	68.80	0	0.00	69.30	2	7,077	0.03%
2018/03/16	4	68.50	0	0.00	70.10	4	7,162	0.06%
2018/03/15	0	0.00	1	69.20	69.00	-1	6,931	-0.01%
2018/03/14	1	68.80	0	0.00	69.30	1	6,984	0.01%
2018/03/12	0	0.00	4	69.63	69.60	-4	7,219	-0.06%
2018/03/08	5	68.60	1	68.60	68.50	4	7,431	0.05%
2018/03/06	0	0.00	3	67.80	67.50	-3	7,605	-0.04%
2018/03/05	2	67.50	0	0.00	67.80	2	7,800	0.03%
2018/03/02	1	68.70	0	0.00	68.70	1	7,774	0.01%
2018/03/01	0	0.00	6	69.13	69.30	-6	7,764	-0.08%
2018/02/27	0	0.00	2	69.00	69.00	-2	7,622	-0.03%
2018/02/26	6	68.75	1	68.10	68.40	5	7,534	0.07%
2018/02/23	12	66.42	0	0.00	66.80	12	7,433	0.16%
2018/02/22	1	67.30	0	0.00	66.80	1	7,451	0.01%
2018/02/21	1	67.50	6.1	68.47	69.20	-5.1	7,295	-0.07%
2018/02/08	2	66.00	0	0.00	66.60	2	7,185	0.03%
2018/02/07	0	0.00	5	66.92	66.80	-5	7,232	-0.07%
2018/02/06	0.2	65.70	0	0.00	65.70	0.2	7,196	0.00%
2018/02/05	4	68.08	0	0.00	68.30	4	7,049	0.06%
2018/02/02	7	68.66	0	0.00	69.00	7	7,021	0.10%
2018/02/01	1	70.30	3	70.10	70.30	-2	7,054	-0.03%
2018/01/31	0	0.00	12.5	69.98	70.00	-12.5	7,035	-0.18%
2018/01/30	1	68.20	1	68.90	69.40	0	6,983	0.00%
2018/01/29	0	0.00	10	68.90	69.20	-10	6,952	-0.14%
2018/01/26	10	67.00	0	0.00	67.50	10	6,901	0.14%
2018/01/22	0	0.00	8	69.90	69.90	-8	6,832	-0.12%
2018/01/19	0	0.00	4	69.18	69.20	-4	6,813	-0.06%
2018/01/18	0	0.00	7	68.36	68.20	-7	6,768	-0.10%
2018/01/16	0	0.00	1	68.10	68.30	-1	6,673	-0.01%
2018/01/15	0	0.00	4	68.00	68.70	-4	6,735	-0.06%
2018/01/12	0	0.00	0.1	67.70	68.10	-0.1	6,741	0.00%
2018/01/09	1	67.20	0	0.00	67.60	1	6,848	0.01%
2018/01/08	0	0.00	5	67.50	67.90	-5	6,822	-0.07%
2018/01/03	0	0.00	8	67.54	67.50	-8	6,992	-0.11%
2018/01/02	0	0.00	15.7	66.86	67.20	-15.7	6,938	-0.23%