統一 (1216)-國票券商分點個股進出

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
77.0
漲跌
▼0.6
漲幅
-0.77%
成交量
10,399張
產業
上市食品類股
1431人加入追蹤

立即追蹤
本地時間:14:30

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

統一 (1216)籌碼相關－國票券商分點個股進出

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

國票券商分點個股進出
國票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
2024/05/07	0.8	76.90	4.6	77.04	77.00	-3.9	8,714	-0.04%
2024/05/06	6.6	77.57	2.7	77.52	77.60	4	8,597	0.05%
2024/05/03	2.1	76.67	0	0.00	76.00	2.1	8,524	0.02%
2024/05/02	1	75.90	2.3	76.60	76.00	-1.3	8,392	-0.02%
2024/04/30	3.2	77.31	2.3	77.08	76.50	0.9	8,273	0.01%
2024/04/29	5	77.17	1.2	77.12	77.30	3.8	8,185	0.05%
2024/04/26	5.5	76.58	0	0.00	76.50	5.5	8,153	0.07%
2024/04/25	0	0.00	8.2	76.40	76.10	-8.2	8,136	-0.10%
2024/04/24	0.5	77.13	25.8	77.21	77.00	-25.3	8,129	-0.31%
2024/04/23	3.3	78.36	2.3	78.29	78.40	1	8,145	0.01%
2024/04/22	64	77.78	2.1	77.79	78.90	61.9	8,194	0.76%
2024/04/19	0.7	75.69	6.5	75.89	76.00	-5.8	8,027	-0.07%
2024/04/18	20.8	76.48	0	75.50	76.80	20.8	7,919	0.26%
2024/04/17	0.2	75.22	0.5	75.00	75.40	-0.3	7,794	0.00%
2024/04/16	1	74.50	5	76.00	74.50	-4	7,721	-0.05%
2024/04/15	1.4	76.64	3.5	76.64	76.70	-2.2	7,585	-0.03%
2024/04/12	2.1	76.34	2.6	76.51	76.80	-0.5	7,557	-0.01%
2024/04/11	0.2	76.24	4.7	76.42	76.40	-4.5	7,539	-0.06%
2024/04/10	0.6	76.38	2.3	76.36	76.40	-1.7	7,514	-0.02%
2024/04/09	8.7	75.79	0.2	75.50	76.50	8.5	7,588	0.11%
2024/04/08	1	75.40	0	0.00	75.40	1	7,599	0.01%
2024/04/03	0.2	75.60	0	0.00	75.30	0.2	7,607	0.00%
2024/04/02	3	75.63	0	0.00	75.50	3	7,597	0.04%
2024/04/01	1	76.90	31.9	76.73	76.50	-30.9	7,563	-0.41%
2024/03/29	14.6	76.50	55	76.54	77.50	-40.4	7,519	-0.54%
2024/03/28	27	76.10	21.3	76.43	76.40	5.7	7,096	0.08%
2024/03/27	41.3	75.98	0.5	75.50	76.60	40.9	6,992	0.58%
2024/03/26	1	75.50	43.8	74.95	75.50	-42.8	6,918	-0.62%
2024/03/25	0.8	75.50	96	75.46	75.60	-95.2	6,859	-1.39%
2024/03/22	0.5	75.40	115.2	75.30	75.40	-114.7	6,981	-1.64%	大賣/鉅額交易
2024/03/21	26.9	76.74	13.2	76.88	76.60	13.7	6,961	0.20%
2024/03/20	52.7	76.38	3.2	76.33	76.50	49.6	6,966	0.71%
2024/03/19	30	76.00	8.8	76.09	75.90	21.2	6,922	0.31%
2024/03/18	3.1	76.98	26.2	76.71	76.30	-23.1	6,714	-0.34%
2024/03/15	6.2	77.31	0	77.30	77.50	6.2	6,672	0.09%
2024/03/14	10.1	78.02	5.4	77.58	77.80	4.7	6,534	0.07%
2024/03/13	34.8	77.65	21	77.82	78.00	13.8	6,418	0.22%
2024/03/12	13.2	76.39	2.1	76.38	76.60	11.1	6,247	0.18%
2024/03/11	5.8	76.24	2.3	75.83	76.60	3.5	6,271	0.06%
2024/03/08	0.7	75.90	27.4	75.59	75.70	-26.7	6,321	-0.42%
2024/03/07	44.9	76.53	1.4	76.63	76.80	43.6	6,384	0.68%
2024/03/06	4	76.03	0	0.00	76.50	4	6,581	0.06%
2024/03/05	0	0.00	8	75.84	75.90	-8	7,147	-0.11%
2024/03/04	5.3	75.86	0.5	75.70	76.20	4.9	7,450	0.07%
2024/03/01	1	75.90	13.2	75.75	75.80	-12.2	7,808	-0.16%
2024/02/29	35.5	75.97	25.2	76.39	76.70	10.3	8,155	0.13%
2024/02/27	7.7	75.41	18.6	75.54	75.30	-10.9	8,418	-0.13%
2024/02/26	22	75.37	2.2	75.58	75.50	19.8	8,675	0.23%
2024/02/23	2.5	75.72	0.6	76.00	75.80	1.9	8,895	0.02%
2024/02/22	1.2	75.90	3.7	75.89	76.50	-2.5	9,088	-0.03%
2024/02/21	12.4	75.75	30.2	76.32	76.80	-17.8	9,110	-0.20%
2024/02/20	32.7	75.50	4.3	75.73	76.10	28.3	9,087	0.31%
2024/02/19	36.5	73.82	1.7	73.74	74.60	34.8	9,015	0.39%
2024/02/16	1	73.50	5.3	73.34	73.50	-4.3	9,046	-0.05%
2024/02/15	5.8	73.42	4.1	73.16	73.50	1.7	9,041	0.02%
2024/02/05	4.1	73.00	0	0.00	73.10	4.1	8,949	0.05%
2024/02/02	0.5	73.00	5.3	72.85	73.10	-4.8	8,919	-0.05%
2024/02/01	5.5	73.03	2	73.05	73.50	3.5	8,933	0.04%
2024/01/31	0	0.00	3	71.83	72.40	-3	8,912	-0.03%
2024/01/29	0	0.00	1.5	71.54	71.50	-1.5	8,972	-0.02%
2024/01/26	1	71.50	1	71.60	71.50	0	9,043	0.00%
2024/01/24	0	0.00	0.1	71.50	71.30	-0.1	9,171	0.00%
2024/01/22	0.1	70.90	0	0.00	70.60	0.1	9,409	0.00%
2024/01/18	0.2	70.80	0	0.00	71.10	0.2	9,563	0.00%
2024/01/17	2	70.60	0.5	71.30	70.30	1.5	9,538	0.02%
2024/01/16	4.2	71.26	0	0.00	71.20	4.2	9,473	0.04%
2024/01/15	0.5	72.30	0	0.00	72.20	0.5	9,425	0.01%
2024/01/12	0	0.00	4.8	72.30	72.60	-4.8	9,509	-0.05%
2024/01/10	2	72.30	1	72.80	72.50	1	9,654	0.01%
2024/01/09	0	0.00	0.5	73.00	72.50	-0.5	9,689	0.00%
2024/01/08	2	72.80	0.2	73.29	73.00	1.8	9,705	0.02%
2024/01/05	20.2	72.80	0	0.00	72.80	20.2	9,760	0.21%
2024/01/04	10.2	72.40	0	0.00	72.50	10.2	9,797	0.10%
2024/01/03	2.4	72.57	39.9	73.02	73.00	-37.5	9,946	-0.38%
2024/01/02	4.2	73.70	29.4	73.69	74.10	-25.1	9,885	-0.25%
2023/12/29	4	74.17	3.3	74.15	74.50	0.7	9,925	0.01%
2023/12/28	0.6	73.84	4.7	73.60	74.20	-4	10,055	-0.04%
2023/12/27	4.5	73.61	3.7	73.34	73.90	0.8	10,022	0.01%
2023/12/26	3.7	73.46	3.5	73.41	73.50	0.1	9,984	0.00%
2023/12/25	1	73.10	8.3	73.14	73.40	-7.3	10,015	-0.07%
2023/12/22	1.1	73.69	15.5	73.42	73.10	-14.4	10,040	-0.14%
2023/12/21	0.2	73.70	48	73.75	73.70	-47.8	9,932	-0.48%
2023/12/20	1.4	74.13	6.5	74.15	74.30	-5.1	9,808	-0.05%
2023/12/19	20.4	73.50	3.1	73.72	73.80	17.2	9,669	0.18%
2023/12/18	25.4	74.23	10.1	74.30	74.20	15.3	9,653	0.16%
2023/12/15	8.5	74.20	0	74.30	73.70	8.5	9,564	0.09%
2023/12/14	12.5	74.02	0	0.00	73.80	12.5	9,411	0.13%
2023/12/13	0	0.00	14.5	73.49	73.20	-14.5	9,325	-0.16%
2023/12/12	4.9	74.17	0.2	74.10	74.00	4.7	9,400	0.05%
2023/12/11	2.1	73.96	3.9	73.94	74.10	-1.8	9,405	-0.02%
2023/12/08	3.2	74.07	1.1	73.84	74.10	2	9,366	0.02%
2023/12/07	4.7	73.83	0.5	73.51	74.10	4.2	9,343	0.04%
2023/12/06	1.8	73.61	6.7	73.61	73.30	-4.9	9,311	-0.05%
2023/12/05	0.8	73.95	4.2	74.01	74.00	-3.5	9,243	-0.04%
2023/12/04	23.1	74.63	10	75.00	74.40	13.1	9,139	0.14%
2023/12/01	31.3	73.96	11	74.31	74.30	20.3	9,036	0.23%
2023/11/30	0.5	72.71	2.6	72.91	73.00	-2.1	8,783	-0.02%
2023/11/29	4.3	72.64	5.6	72.87	72.20	-1.3	8,269	-0.02%
2023/11/28	2.6	72.81	12.9	72.49	71.80	-10.3	8,036	-0.13%
2023/11/27	7.2	72.93	7.5	72.92	72.00	-0.4	7,843	0.00%
2023/11/24	46.7	73.43	3	73.70	72.60	43.7	7,546	0.58%
2023/11/23	9	73.05	5.3	73.15	72.50	3.7	7,211	0.05%
2023/11/22	3	72.41	4.2	72.66	71.80	-1.1	6,919	-0.02%
2023/11/21	0.3	71.82	3.3	72.00	71.90	-2.9	6,696	-0.04%
2023/11/20	4.9	71.18	6.4	71.16	71.50	-1.6	6,486	-0.02%
2023/11/17	5.7	71.16	1.8	71.06	71.00	3.9	6,450	0.06%
2023/11/16	3.5	71.13	20.5	71.21	71.10	-17	6,374	-0.27%
2023/11/15	10.4	70.45	15	70.69	70.50	-4.7	6,275	-0.07%
2023/11/14	0.2	70.05	0	0.00	70.00	0.2	6,171	0.00%
2023/11/10	0	70.10	13.6	69.94	69.80	-13.6	6,288	-0.22%
2023/11/09	9.7	70.31	0	0.00	70.40	9.7	6,321	0.15%
2023/11/08	3.9	69.96	2.2	69.95	70.10	1.8	6,361	0.03%
2023/11/07	3.2	69.47	5.5	69.63	69.70	-2.3	6,363	-0.04%
2023/11/06	5.4	70.07	2.5	70.18	70.20	3	6,379	0.05%
2023/11/03	6.2	69.49	3.7	69.56	70.00	2.5	6,379	0.04%
2023/11/02	4.1	69.13	1.3	69.37	69.30	2.7	6,396	0.04%
2023/11/01	1.3	68.00	1.7	67.94	68.10	-0.4	6,374	-0.01%
2023/10/31	2.7	67.78	2.3	67.94	67.90	0.4	6,561	0.01%
2023/10/30	1.3	67.30	0	0.00	67.60	1.3	6,573	0.02%
2023/10/27	0	0.00	0.5	67.40	67.30	-0.5	6,593	-0.01%
2023/10/26	1	67.30	0	0.00	67.30	1	6,634	0.02%
2023/10/25	0.1	67.70	0.6	68.20	67.60	-0.6	6,561	-0.01%
2023/10/24	0.7	67.87	0	0.00	68.00	0.7	6,586	0.01%
2023/10/23	0	0.00	1	67.70	67.70	-1	6,583	-0.02%
2023/10/20	2	67.60	3	67.70	67.60	-1	6,580	-0.01%
2023/10/18	0	0.00	0.2	69.30	68.60	-0.2	6,725	0.00%
2023/10/17	0	0.00	0.5	69.50	69.30	-0.5	6,635	-0.01%
2023/10/16	1	69.00	0.8	69.10	69.00	0.2	6,703	0.00%
2023/10/13	2	69.00	0	0.00	69.00	2	6,788	0.03%
2023/10/12	0	0.00	0.5	69.72	69.50	-0.5	6,768	-0.01%
2023/10/11	1.5	69.37	3.5	69.84	70.00	-2	6,723	-0.03%
2023/10/06	1	68.70	0	0.00	68.70	1	6,580	0.02%
2023/10/05	0	68.20	0	68.80	68.60	0	6,615	0.00%
2023/10/04	18.8	67.87	4.8	68.60	67.70	14.1	6,550	0.21%
2023/09/27	0	0.00	0.5	70.30	70.30	-0.5	6,657	-0.01%
2023/09/26	3	70.03	0	0.00	70.10	3	6,676	0.04%
2023/09/22	1	69.70	0.1	70.10	69.80	1	6,760	0.01%
2023/09/21	4.2	69.97	0.4	70.90	69.80	3.8	6,798	0.06%
2023/09/20	0	0.00	0.8	71.00	70.90	-0.8	6,711	-0.01%
2023/09/19	0	0.00	0.5	71.00	70.70	-0.5	6,706	-0.01%
2023/09/18	2	70.85	0	0.00	70.90	2	6,804	0.03%
2023/09/15	26	70.80	0	0.00	71.10	26	6,903	0.38%
2023/09/14	6.1	70.70	0	0.00	70.60	6.1	7,013	0.09%
2023/09/13	1.1	70.61	0.2	71.00	70.90	0.9	7,199	0.01%
2023/09/12	2.2	70.82	0	0.00	70.70	2.2	7,472	0.03%
2023/09/11	5	70.56	0	0.00	70.50	5	7,492	0.07%
2023/09/08	0	70.60	0	0.00	70.80	0	7,508	0.00%
2023/09/07	4	70.20	2.5	70.32	70.20	1.5	7,577	0.02%
2023/09/06	5.8	70.38	0	0.00	70.30	5.8	7,575	0.08%
2023/09/05	3	70.50	0	0.00	71.00	3	7,533	0.04%
2023/09/04	0	0.00	7	70.46	70.80	-7	7,549	-0.09%
2023/09/01	7.4	70.88	0	0.00	70.70	7.4	7,595	0.10%
2023/08/31	9	71.49	5.6	72.00	70.70	3.4	7,572	0.04%
2023/08/30	5.7	72.64	8.3	72.74	72.80	-2.5	7,397	-0.03%
2023/08/29	3.4	71.80	1.3	72.02	72.40	2	7,412	0.03%
2023/08/28	3	70.83	2	71.30	71.10	1	7,379	0.01%
2023/08/25	4	71.10	0	71.70	71.10	4	7,658	0.05%
2023/08/24	1	71.71	3.7	71.90	71.70	-2.7	7,702	-0.03%
2023/08/23	1.7	72.20	0	0.00	72.20	1.7	7,707	0.02%
2023/08/18	0	0.00	5.5	72.43	72.40	-5.5	7,861	-0.07%
2023/08/17	5.5	72.69	1.9	71.90	72.80	3.6	7,874	0.05%
2023/08/16	2.4	72.44	0	0.00	72.50	2.4	7,768	0.03%
2023/08/15	1	72.80	1.4	73.06	72.30	-0.4	7,806	-0.01%
2023/08/14	1	72.30	4.6	72.21	72.80	-3.6	7,868	-0.05%
2023/08/11	4.1	72.05	5	72.10	72.30	-0.9	8,016	-0.01%
2023/08/10	0	0.00	4.3	70.92	70.70	-4.3	8,035	-0.05%
2023/08/09	2	71.00	0	0.00	71.10	2	7,998	0.03%
2023/08/08	13.1	71.01	0.6	71.80	71.00	12.5	7,982	0.16%
2023/08/07	1	71.70	0.3	71.84	71.70	0.7	7,900	0.01%
2023/08/04	9	71.16	0.3	71.50	71.10	8.7	7,845	0.11%
2023/08/02	88	75.85	1.1	76.01	76.20	86.9	7,623	1.14%
2023/08/01	5.2	75.64	0	0.00	76.50	5.2	7,502	0.07%
2023/07/28	0.1	76.00	0	0.00	75.90	0.1	7,299	0.00%
2023/07/27	0	0.00	0.5	76.60	76.40	-0.5	7,249	-0.01%
2023/07/26	1	76.30	0	0.00	76.30	1	7,236	0.01%
2023/07/20	0.1	76.19	0.8	76.10	76.50	-0.7	7,163	-0.01%
2023/07/19	0.3	76.30	5.3	76.09	76.40	-5	7,116	-0.07%
2023/07/18	6.1	76.01	1.5	76.29	76.10	4.5	7,047	0.06%
2023/07/17	2	75.80	1.4	75.79	75.70	0.6	7,008	0.01%
2023/07/14	1.4	75.50	3	75.30	75.60	-1.6	7,035	-0.02%
2023/07/13	0	0.00	0.4	75.20	74.70	-0.4	7,027	-0.01%
2023/07/11	0	0.00	1	74.50	74.80	-1	6,950	-0.01%
2023/07/07	0.2	72.90	1.8	73.13	73.20	-1.6	7,054	-0.02%
2023/07/06	5.4	73.81	0	0.00	74.00	5.4	7,009	0.08%
2023/07/05	0	76.10	0	0.00	75.80	0	6,853	0.00%
2023/07/04	0	0.00	1.2	76.20	76.90	-1.2	6,842	-0.02%
2023/07/03	1.2	76.80	0	0.00	76.50	1.2	6,987	0.02%
2023/06/27	0.1	76.50	0.5	76.30	76.20	-0.5	7,150	-0.01%
2023/06/26	1	76.20	12.4	76.36	76.20	-11.4	7,249	-0.16%
2023/06/21	1	76.60	23.1	76.83	77.40	-22.1	7,224	-0.31%
2023/06/20	8.3	78.07	15.3	78.18	78.20	-7	7,178	-0.10%
2023/06/19	0.6	76.60	3.1	76.93	78.80	-2.4	7,018	-0.03%
2023/06/16	14.1	76.93	4.1	77.51	77.20	10	6,838	0.15%
2023/06/15	1	76.10	9.7	76.15	76.30	-8.7	6,572	-0.13%
2023/06/14	0	0.00	10.2	76.01	76.40	-10.2	6,665	-0.15%
2023/06/13	2.7	76.18	4.3	76.22	76.10	-1.5	6,727	-0.02%
2023/06/12	9.4	76.21	1.8	76.39	76.20	7.5	6,723	0.11%
2023/06/09	1.3	75.61	1	75.90	76.00	0.3	6,775	0.00%
2023/06/08	1.1	75.40	1.4	75.34	75.40	-0.4	6,795	-0.01%
2023/06/07	7.9	75.37	1.5	75.23	75.40	6.4	6,802	0.09%
2023/06/06	1	74.80	0	0.00	74.80	1	6,723	0.01%
2023/06/05	0	0.00	10.5	74.91	74.70	-10.5	6,698	-0.16%
2023/06/02	10	75.01	1.6	75.19	75.10	8.4	6,733	0.13%
2023/05/31	2	74.50	0	0.00	74.30	2	6,773	0.03%
2023/05/30	0	74.50	7.3	74.38	74.30	-7.3	6,546	-0.11%
2023/05/29	0.6	74.60	0.4	74.50	74.70	0.2	6,583	0.00%
2023/05/26	2.1	74.49	5	74.43	74.60	-2.9	6,692	-0.04%
2023/05/25	1	74.80	15.8	74.77	74.90	-14.8	6,731	-0.22%
2023/05/24	0.2	75.00	11.7	75.14	75.60	-11.5	6,739	-0.17%
2023/05/23	0.3	75.60	0.9	75.80	75.70	-0.6	6,664	-0.01%
2023/05/22	4.7	75.47	2.5	75.59	75.70	2.3	6,642	0.03%
2023/05/19	6.1	75.44	4.7	75.24	75.40	1.3	6,613	0.02%
2023/05/18	0	75.60	12.2	75.44	75.30	-12.2	6,546	-0.19%
2023/05/17	19.3	75.44	3.9	75.38	76.20	15.4	6,453	0.24%
2023/05/16	3.9	74.82	0.8	74.77	74.90	3.1	6,264	0.05%
2023/05/15	1.3	74.40	2	74.43	74.60	-0.6	6,229	-0.01%
2023/05/12	0.7	74.30	21.4	74.55	74.60	-20.7	6,192	-0.33%
2023/05/11	0.7	74.30	21.4	74.55	74.40	-20.7	6,140	-0.34%
2023/05/10	0	0.00	4.2	74.41	74.50	-4.2	6,132	-0.07%
2023/05/09	0.7	74.30	20.6	74.29	74.40	-19.9	6,163	-0.32%
2023/05/08	2.7	74.21	5.5	73.90	74.40	-2.8	6,191	-0.04%
2023/05/05	1.2	73.90	2.1	73.82	73.90	-0.9	6,260	-0.01%
2023/05/04	0.1	73.70	30.6	73.73	74.10	-30.5	6,337	-0.48%
2023/05/03	0	73.60	7.3	73.47	73.50	-7.3	6,331	-0.11%
2023/05/02	0.6	73.48	4.7	73.62	73.90	-4.1	6,457	-0.06%
2023/04/28	0.5	73.00	12.5	73.13	73.60	-12	6,700	-0.18%
2023/04/27	20.7	73.45	7.2	73.30	73.50	13.5	6,720	0.20%
2023/04/26	77.6	73.85	2.1	73.75	73.90	75.5	6,727	1.12%
2023/04/25	4.4	72.99	1.4	73.22	73.00	3	6,640	0.05%
2023/04/24	0	0.00	3.9	72.90	73.00	-3.9	6,689	-0.06%
2023/04/21	10.4	72.95	2.2	72.86	73.00	8.2	6,703	0.12%
2023/04/20	4.2	72.55	58.1	72.68	72.50	-54	6,735	-0.80%
2023/04/19	1.7	73.09	2.8	73.11	73.60	-1.1	6,788	-0.02%
2023/04/18	6	73.45	0.8	73.20	73.60	5.3	6,782	0.08%
2023/04/17	8.3	73.17	5.3	73.19	73.30	3	6,807	0.04%
2023/04/14	0	73.10	5.7	73.09	73.10	-5.7	6,851	-0.08%
2023/04/13	19.9	73.28	0.1	73.32	73.80	19.8	6,873	0.29%
2023/04/12	0	0.00	3.8	73.34	73.10	-3.8	6,864	-0.06%
2023/04/11	16	73.21	5	73.56	73.90	11	6,819	0.16%
2023/04/10	12.4	72.11	4	72.37	72.50	8.4	6,755	0.12%
2023/04/07	1	72.00	2.7	72.31	71.90	-1.7	6,759	-0.02%
2023/04/06	12.2	72.63	1	72.80	72.60	11.2	6,715	0.17%
2023/03/31	1.3	71.90	0	0.00	71.90	1.3	6,527	0.02%
2023/03/30	1.6	71.70	0.6	71.94	72.00	0.9	6,468	0.01%
2023/03/29	0.3	70.99	4.4	71.80	71.90	-4.1	6,464	-0.06%
2023/03/28	15.2	71.25	3.7	71.42	71.30	11.5	6,410	0.18%
2023/03/27	5.8	70.85	0	70.81	71.00	5.8	6,325	0.09%
2023/03/24	5.9	70.06	0.7	69.89	70.40	5.2	6,341	0.08%
2023/03/23	3.2	69.60	2.8	69.70	69.80	0.4	6,351	0.01%
2023/03/22	3	69.35	0	69.50	69.60	3	6,379	0.05%
2023/03/21	3.5	69.24	0	0.00	69.30	3.5	6,434	0.05%
2023/03/20	4	69.17	0	69.30	69.00	4	6,423	0.06%
2023/03/17	1	68.50	6.5	68.81	68.70	-5.5	6,485	-0.08%
2023/03/16	5.4	68.86	5.1	68.60	69.20	0.2	6,451	0.00%
2023/03/15	0.4	68.84	3.5	68.61	69.20	-3.1	6,553	-0.05%
2023/03/14	4.8	68.48	0.3	68.02	68.90	4.5	6,660	0.07%
2023/03/13	0.4	68.41	0	0.00	68.50	0.4	6,685	0.01%
2023/03/10	2	68.40	4.3	68.48	68.40	-2.3	6,820	-0.03%
2023/03/09	0	0.00	1.5	68.34	68.80	-1.5	7,028	-0.02%
2023/03/08	0.5	68.46	2.5	68.44	68.90	-2	7,474	-0.03%
2023/03/07	0.1	68.64	0.6	68.90	68.80	-0.5	7,636	-0.01%
2023/03/06	7.3	68.90	3	68.90	69.00	4.3	7,927	0.05%
2023/03/03	0.7	68.10	0	68.30	68.40	0.7	8,089	0.01%
2023/03/02	1.3	67.28	1.5	67.69	68.00	-0.3	8,283	0.00%
2023/03/01	2	67.30	3	67.60	67.10	-1	8,348	-0.01%
2023/02/24	0	67.30	2.2	67.39	67.50	-2.1	8,420	-0.03%
2023/02/23	0.2	66.90	12	67.20	67.20	-11.8	8,420	-0.14%
2023/02/17	0	66.50	8.7	66.32	66.40	-8.6	8,839	-0.10%
2023/02/16	4	66.45	0	0.00	66.30	4	8,944	0.04%
2023/02/15	3	66.60	0	0.00	66.50	3	9,018	0.03%
2023/02/14	0	0.00	1	67.10	67.00	-1	9,096	-0.01%
2023/02/13	0	0.00	1	67.10	67.10	-1	9,179	-0.01%
2023/02/09	0	0.00	1	66.70	66.80	-1	9,225	-0.01%
2023/02/08	1	66.70	0	0.00	66.60	1	9,305	0.01%
2023/02/07	0	66.50	0.5	66.30	66.80	-0.5	9,361	-0.01%
2023/02/06	1	66.20	0	0.00	66.20	1	9,333	0.01%
2023/02/03	18	66.71	0	0.00	66.30	18	9,324	0.19%
2023/02/02	0	0.00	0.3	67.10	67.50	-0.3	9,251	0.00%
2023/02/01	0	0.00	0.8	67.39	67.10	-0.8	9,199	-0.01%
2023/01/31	0.8	67.80	1.3	67.74	67.30	-0.5	9,230	-0.01%
2023/01/30	1.7	68.04	2.8	67.78	68.00	-1.1	9,145	-0.01%
2023/01/17	0.3	67.70	3.1	67.74	67.90	-2.8	8,956	-0.03%
2023/01/16	2.5	67.93	9.4	67.79	68.00	-6.9	8,951	-0.08%
2023/01/13	3	67.52	0	67.50	67.50	3	8,932	0.03%
2023/01/12	1.4	67.17	1	67.59	67.10	0.4	9,087	0.00%
2023/01/11	0	0.00	15.9	67.19	66.90	-15.9	9,024	-0.18%
2023/01/10	0	0.00	16.2	66.96	67.10	-16.2	9,036	-0.18%
2023/01/09	8.9	67.29	8.6	67.42	67.60	0.3	9,000	0.00%
2023/01/06	5	66.69	2.8	66.78	66.60	2.2	8,959	0.02%
2023/01/05	0	0.00	14	66.61	66.60	-14	9,045	-0.16%
2023/01/04	20.1	66.18	16.3	66.58	66.50	3.8	9,084	0.04%
2023/01/03	9	66.57	1.3	66.36	66.60	7.7	9,170	0.08%
2022/12/30	15.6	66.49	2.3	66.72	66.60	13.4	9,157	0.15%
2022/12/29	2.1	66.01	10.3	65.95	66.30	-8.3	9,165	-0.09%
2022/12/28	0	65.90	0	0.00	66.20	0	9,155	0.00%
2022/12/27	1	66.00	0.4	66.00	66.20	0.6	9,145	0.01%
2022/12/26	1	65.80	0	65.90	65.80	1	9,170	0.01%
2022/12/23	0	0.00	1	65.90	65.90	-1	9,370	-0.01%
2022/12/22	0.1	65.70	0.1	65.80	65.90	0	9,487	0.00%
2022/12/21	1	65.30	0.2	65.40	65.40	0.8	9,610	0.01%
2022/12/20	5.2	65.01	25.2	65.58	65.60	-20	9,610	-0.21%
2022/12/19	5	65.10	5.7	65.48	65.30	-0.7	9,631	-0.01%
2022/12/16	6.1	65.05	5	65.60	65.30	1.1	9,644	0.01%
2022/12/15	0	65.80	0.6	65.86	65.50	-0.6	9,577	-0.01%
2022/12/14	0.5	65.70	0	0.00	66.00	0.5	9,534	0.01%
2022/12/13	0.1	65.70	1	65.40	65.40	-0.9	9,545	-0.01%
2022/12/12	0.1	65.60	0.2	65.61	65.80	-0.1	9,531	0.00%
2022/12/09	0.2	65.60	25	65.83	66.00	-24.8	9,737	-0.25%
2022/12/08	0	64.80	0	0.00	65.00	0	9,706	0.00%
2022/12/07	0	0.00	0.5	65.00	65.20	-0.5	9,691	-0.01%
2022/12/06	3	64.87	1	65.00	64.60	2	9,573	0.02%
2022/12/05	40	65.18	19	65.32	65.40	21	9,457	0.22%
2022/12/02	29	64.95	2	65.05	65.00	27	9,365	0.29%
2022/12/01	0	65.70	6.5	65.89	65.90	-6.5	9,245	-0.07%
2022/11/30	1.5	65.67	18	65.86	66.10	-16.5	9,034	-0.18%
2022/11/29	3	65.00	7.4	65.19	65.80	-4.4	8,559	-0.05%
2022/11/28	1	65.29	0	0.00	65.30	1	8,381	0.01%
2022/11/25	0	64.60	0	0.00	65.70	0	8,129	0.00%
2022/11/24	1	63.71	3	64.97	65.30	-2	7,981	-0.02%
2022/11/23	4.1	63.40	1	64.00	64.00	3.1	7,761	0.04%
2022/11/22	8	63.56	0	0.00	63.80	8	7,680	0.10%
2022/11/21	5	63.84	0	0.00	64.20	5	7,519	0.07%
2022/11/18	2	64.15	0	0.00	64.10	2	7,396	0.03%
2022/11/17	3	64.17	0.5	64.50	64.10	2.5	7,339	0.03%
2022/11/16	40	64.74	0	0.00	64.50	40	7,190	0.56%
2022/11/15	1	65.80	2.4	65.82	66.00	-1.4	6,980	-0.02%
2022/11/14	0	65.70	0.4	65.90	66.10	-0.4	6,907	-0.01%
2022/11/11	2.8	65.54	3	65.50	65.40	-0.2	6,817	0.00%
2022/11/10	0	65.00	0	0.00	64.90	0	6,777	0.00%
2022/11/09	3	65.00	0	0.00	65.30	3	6,774	0.04%
2022/11/08	0	0.00	0.5	65.60	65.50	-0.5	6,713	-0.01%
2022/11/07	1	65.80	0	0.00	65.80	1	6,703	0.01%
2022/11/03	0	65.60	2	65.50	65.60	-2	6,682	-0.03%
2022/11/02	0	0.00	2.9	65.98	65.90	-2.9	6,626	-0.04%
2022/11/01	2.9	65.83	0	0.00	66.10	2.9	6,629	0.04%
2022/10/31	0	0.00	0	66.20	65.50	0	6,624	0.00%
2022/10/28	0	0.00	0.2	65.73	65.80	-0.2	6,790	0.00%
2022/10/27	0.2	65.80	0.6	65.83	65.80	-0.3	6,845	0.00%
2022/10/26	1.2	65.55	1.9	65.47	65.60	-0.7	7,032	-0.01%
2022/10/25	1.8	65.19	0	65.10	65.50	1.8	7,063	0.03%
2022/10/24	0	64.80	3	65.00	65.10	-3	7,038	-0.04%
2022/10/21	0	0.00	10	64.20	64.10	-10	7,015	-0.14%
2022/10/20	5	63.98	0	0.00	64.70	5	7,014	0.07%
2022/10/19	0.5	65.50	0	0.00	65.30	0.5	6,886	0.01%
2022/10/18	0	65.50	19.8	65.51	65.30	-19.8	6,897	-0.29%
2022/10/17	1.9	65.85	5.7	65.97	65.90	-3.7	6,957	-0.05%
2022/10/14	1.1	66.24	6	66.22	66.10	-4.9	7,010	-0.07%
2022/10/13	2.2	66.18	11.8	65.82	66.40	-9.6	7,216	-0.13%
2022/10/12	22.8	66.56	1	66.70	66.90	21.8	7,131	0.31%
2022/10/11	12.9	65.99	10	65.81	65.80	2.8	7,089	0.04%
2022/10/07	12	65.97	16.5	65.76	65.70	-4.5	6,999	-0.06%
2022/10/06	12.6	66.46	18	66.04	66.00	-5.5	7,059	-0.08%
2022/10/05	10.9	65.72	13.2	65.98	66.30	-2.3	7,121	-0.03%
2022/10/04	10.1	66.30	25	65.95	65.70	-14.9	7,142	-0.21%
2022/10/03	0.8	66.72	1.6	66.43	66.40	-0.8	7,173	-0.01%
2022/09/30	7.2	67.00	1.5	66.83	67.30	5.7	7,261	0.08%
2022/09/29	14.8	67.07	2.6	67.10	67.50	12.2	7,268	0.17%
2022/09/28	10.3	66.41	8	66.50	66.60	2.3	7,342	0.03%
2022/09/27	5.2	66.00	3	65.98	65.90	2.2	7,358	0.03%
2022/09/26	10	65.82	14.6	65.54	66.00	-4.6	7,449	-0.06%
2022/09/23	0.6	65.50	61	65.32	65.50	-60.4	7,531	-0.80%
2022/09/22	2	64.90	1.3	65.51	65.30	0.7	7,605	0.01%
2022/09/21	0.3	65.60	1	65.70	65.70	-0.7	7,584	-0.01%
2022/09/20	2	64.90	0	0.00	65.50	2	7,571	0.03%
2022/09/19	1	65.01	0.4	65.90	65.20	0.6	7,569	0.01%
2022/09/16	6	65.60	0.5	66.00	65.70	5.6	7,526	0.07%
2022/09/15	2	66.50	1.6	66.71	66.90	0.4	7,453	0.01%
2022/09/14	0.8	67.50	9.6	67.28	67.00	-8.7	7,426	-0.12%
2022/09/13	7.6	67.67	10	67.80	67.80	-2.4	7,441	-0.03%
2022/09/12	0.5	67.28	4.6	67.50	67.20	-4.1	7,453	-0.06%
2022/09/08	2	66.66	3.3	66.53	66.90	-1.3	7,593	-0.02%
2022/09/07	3.3	66.27	2.4	66.53	66.50	0.9	7,609	0.01%
2022/09/06	1	66.40	0.4	65.91	66.40	0.6	7,573	0.01%
2022/09/05	0.4	65.70	0	0.00	65.70	0.4	7,548	0.01%
2022/09/01	1	65.10	0	0.00	65.70	1	7,589	0.01%
2022/08/31	0	0.00	27.9	65.89	66.00	-27.9	7,505	-0.37%
2022/08/30	0.8	66.00	8	65.40	65.60	-7.2	7,418	-0.10%
2022/08/29	51.2	65.58	9.7	65.93	66.00	41.5	7,404	0.56%
2022/08/26	3.8	66.53	0	0.00	66.40	3.8	7,385	0.05%
2022/08/25	0	0.00	0	66.40	66.10	0	7,381	0.00%
2022/08/18	2	65.75	0	0.00	65.90	2	7,836	0.03%
2022/08/17	6	65.58	0.7	65.80	66.00	5.3	7,863	0.07%
2022/08/16	14	65.33	1	66.00	65.80	13	7,865	0.17%
2022/08/15	23	65.98	0	0.00	65.70	23	7,826	0.29%
2022/08/11	0	66.05	0	0.00	66.00	0	7,807	0.00%
2022/08/10	0	65.90	0	0.00	65.60	0	7,804	0.00%
2022/08/09	0	66.10	0.5	66.00	66.20	-0.5	7,807	-0.01%
2022/08/08	2	65.75	1.4	65.80	66.00	0.6	7,924	0.01%
2022/08/05	2.1	65.93	0	0.00	65.80	2.1	7,966	0.03%
2022/08/04	1	64.33	29.7	65.05	65.10	-28.7	8,000	-0.36%
2022/08/03	0	0.00	5	67.70	68.50	-5	7,843	-0.06%
2022/08/02	24	68.34	10	68.45	67.90	14	7,831	0.18%
2022/08/01	0	0.00	2	70.00	70.00	-2	7,621	-0.03%
2022/07/29	3	70.00	20	70.20	70.40	-17	7,651	-0.22%
2022/07/28	1.1	69.99	43	69.71	69.90	-41.9	7,598	-0.55%
2022/07/27	0	0.00	13.1	70.14	70.40	-13.1	7,572	-0.17%
2022/07/26	1	70.50	33	69.95	70.50	-32	7,602	-0.42%
2022/07/25	3	70.17	5	70.12	70.00	-2	7,571	-0.03%
2022/07/22	58.5	68.73	3	69.10	69.60	55.5	7,606	0.73%
2022/07/21	34.5	67.47	0	0.00	67.90	34.5	7,571	0.46%
2022/07/20	52	69.50	43.2	69.65	67.80	8.8	7,569	0.12%
2022/07/19	5	67.30	23.4	67.21	67.50	-18.4	7,404	-0.25%
2022/07/18	1	67.90	16.1	67.87	67.90	-15.1	7,377	-0.20%
2022/07/15	0	0.00	10.2	68.46	68.50	-10.2	7,354	-0.14%
2022/07/14	1.5	68.66	3.8	68.66	69.10	-2.3	7,358	-0.03%
2022/07/13	15.4	69.44	7.6	68.91	68.60	7.8	7,270	0.11%
2022/07/12	0.6	69.20	10	69.50	69.50	-9.4	7,169	-0.13%
2022/07/11	0.6	69.40	0	0.00	69.30	0.6	7,242	0.01%
2022/07/08	11.4	68.42	8.3	68.32	68.80	3.2	7,205	0.04%
2022/07/07	3.1	70.69	4.5	70.38	70.60	-1.4	7,101	-0.02%
2022/07/06	9.1	69.72	6.3	69.80	69.60	2.8	6,968	0.04%
2022/07/05	4.8	68.48	6.9	68.70	68.70	-2.1	6,825	-0.03%
2022/07/04	0.6	68.02	1.1	68.47	68.00	-0.5	6,705	-0.01%
2022/07/01	27.1	67.66	5	67.76	67.90	22.1	6,704	0.33%
2022/06/30	18.4	67.00	28.1	66.80	67.00	-9.7	6,677	-0.14%
2022/06/29	7.7	67.01	4.1	66.80	66.90	3.7	6,618	0.06%
2022/06/28	2.6	66.74	1.8	66.87	67.10	0.8	6,691	0.01%
2022/06/27	15.3	66.97	0	67.00	66.60	15.3	6,752	0.23%
2022/06/24	0.8	66.06	1.3	66.12	66.40	-0.5	6,689	-0.01%
2022/06/23	16.7	65.52	1.4	65.61	66.00	15.3	6,689	0.23%
2022/06/21	0	64.00	1	64.20	64.70	-1	6,643	-0.01%
2022/06/20	1	63.00	0	0.00	63.00	1	6,608	0.02%
2022/06/17	0.1	63.90	0.6	64.00	63.60	-0.6	6,599	-0.01%
2022/06/16	1	64.20	0	0.00	64.20	1	6,454	0.02%
2022/06/15	2.2	64.06	0.2	64.40	64.10	2	6,578	0.03%
2022/06/14	2	64.30	0	0.00	64.00	2	6,681	0.03%
2022/06/13	2.1	64.30	0	0.00	64.40	2.1	6,876	0.03%
2022/06/10	3.2	64.80	0	0.00	64.60	3.2	6,876	0.05%
2022/06/09	2	64.95	0	65.50	64.90	2	6,951	0.03%
2022/06/08	3	65.20	1	65.20	65.30	2	6,991	0.03%
2022/06/07	2	64.85	0.3	65.30	64.80	1.7	7,046	0.02%
2022/06/06	5	65.06	0	0.00	65.20	5	7,138	0.07%
2022/06/02	0.1	65.50	0	0.00	65.10	0.1	7,365	0.00%
2022/06/01	5.1	65.88	0	66.10	65.60	5.1	7,526	0.07%
2022/05/30	4	65.50	0	65.80	66.00	4	7,278	0.05%
2022/05/27	1	64.90	0.8	64.80	65.00	0.2	7,266	0.00%
2022/05/26	1	64.90	0	0.00	64.90	1	7,360	0.01%
2022/05/25	0	64.80	0	0.00	64.90	0	7,504	0.00%
2022/05/24	1	64.50	2.8	64.71	64.40	-1.8	7,680	-0.02%
2022/05/19	3.9	64.59	0	0.00	64.50	3.9	7,741	0.05%
2022/05/18	10	65.30	0.5	64.73	65.10	9.5	7,793	0.12%
2022/05/17	1.5	64.87	0.6	64.80	64.20	0.9	7,818	0.01%
2022/05/16	4	64.58	4	64.72	64.50	0	7,781	0.00%
2022/05/13	2.1	65.50	0	0.00	65.20	2.1	7,714	0.03%
2022/05/12	4	65.65	0	0.00	65.30	4	7,711	0.05%
2022/05/11	0	0.00	1.9	66.58	66.30	-1.9	7,693	-0.02%
2022/05/10	1.7	66.50	2	67.20	66.90	-0.3	7,715	0.00%
2022/05/09	3.1	66.54	18.3	66.77	66.50	-15.2	7,673	-0.20%
2022/05/06	1	67.30	5.9	67.49	67.30	-4.9	7,685	-0.06%
2022/05/05	0.3	68.20	4	68.00	68.00	-3.7	7,765	-0.05%
2022/05/04	1	68.10	0	0.00	68.20	1	7,774	0.01%
2022/05/03	2.1	68.15	2	68.50	68.60	0.1	7,851	0.00%
2022/04/29	2.9	68.10	0	68.00	68.40	2.9	7,830	0.04%
2022/04/28	9.1	68.09	0	68.10	68.30	9.1	7,921	0.12%
2022/04/27	2.9	67.70	4.5	67.75	67.30	-1.6	7,838	-0.02%
2022/04/26	7.5	67.98	4	68.40	68.20	3.4	7,767	0.04%
2022/04/25	5.2	67.19	0	67.30	67.60	5.2	7,679	0.07%
2022/04/22	0	0.00	3.4	67.23	67.40	-3.4	7,579	-0.05%
2022/04/21	0	0.00	1.4	67.50	67.50	-1.4	7,555	-0.02%
2022/04/20	1.8	67.20	0	0.00	67.30	1.8	7,541	0.02%
2022/04/19	0	0.00	1.7	67.36	66.80	-1.7	7,528	-0.02%
2022/04/18	1.1	67.08	1	66.80	67.00	0.1	7,526	0.00%
2022/04/15	5	67.44	3	67.00	67.40	2	7,496	0.03%
2022/04/12	0	0.00	1	65.60	65.70	-1	7,365	-0.01%
2022/04/08	0.4	66.10	1	66.00	66.00	-0.6	7,257	-0.01%
2022/04/07	5	65.70	0.4	66.10	65.50	4.6	7,232	0.06%
2022/04/06	1	65.90	0	0.00	65.90	1	7,124	0.01%
2022/04/01	1.2	65.29	0	0.00	66.10	1.2	6,991	0.02%
2022/03/31	1	66.00	0	0.00	65.60	1	6,917	0.01%
2022/03/30	2	65.60	0	0.00	65.70	2	6,778	0.03%
2022/03/29	2	65.70	0.6	65.60	65.60	1.4	6,690	0.02%
2022/03/28	1	65.50	1	65.20	65.50	0	6,681	0.00%
2022/03/25	1	65.30	0	0.00	65.50	1	6,655	0.02%
2022/03/24	8	65.53	0	0.00	65.60	8	6,622	0.12%
2022/03/22	1	65.50	0	0.00	65.50	1	6,658	0.02%
2022/03/21	4	65.60	0	0.00	65.70	4	6,620	0.06%
2022/03/18	1	65.40	0.2	65.80	65.50	0.8	6,581	0.01%
2022/03/17	1.2	66.05	0.6	65.80	65.50	0.7	6,468	0.01%
2022/03/16	2.4	65.03	0	0.00	65.30	2.4	6,343	0.04%
2022/03/15	6.1	65.30	0	0.00	65.30	6.1	6,154	0.10%
2022/03/14	2	65.55	0	0.00	65.50	2	6,151	0.03%
2022/03/11	0	0.00	1	66.30	66.30	-1	6,138	-0.02%
2022/03/09	4	65.00	0	0.00	65.10	4	6,099	0.07%
2022/03/08	7.1	65.26	0.5	66.10	65.40	6.6	5,980	0.11%
2022/03/07	13.2	66.22	0	0.00	66.20	13.2	5,815	0.23%
2022/03/04	0.1	67.40	1	67.50	67.20	-1	5,955	-0.02%
2022/03/03	1	67.60	1	67.90	68.00	0	5,932	0.00%
2022/03/02	1	67.30	3.1	67.61	68.00	-2.1	5,928	-0.04%
2022/03/01	2	67.35	0	0.00	67.50	2	5,857	0.03%
2022/02/25	0	0.00	5.5	67.03	67.10	-5.5	5,746	-0.10%
2022/02/24	8	67.00	6.5	67.33	66.80	1.5	5,636	0.03%
2022/02/23	1.5	68.07	0	68.30	68.00	1.5	5,431	0.03%
2022/02/22	1	67.60	2	67.80	67.60	-1	5,424	-0.02%
2022/02/21	2	68.14	0	0.00	68.50	2	5,372	0.04%
2022/02/18	9	67.93	3.3	68.18	67.60	5.7	5,480	0.10%
2022/02/17	0.7	68.42	2.7	68.34	68.50	-2	5,526	-0.04%
2022/02/16	2.3	68.34	0.3	68.30	68.40	2	5,590	0.04%
2022/02/15	1.8	68.15	0.6	68.28	67.90	1.2	5,663	0.02%
2022/02/14	3.6	68.19	1	68.40	68.10	2.6	5,699	0.05%
2022/02/11	1	68.60	1	68.50	68.80	0	5,671	0.00%
2022/02/10	3	68.33	1	68.50	68.80	2	5,741	0.03%
2022/02/09	0	0.00	1.2	68.00	68.40	-1.2	5,718	-0.02%
2022/02/08	1.2	67.90	1.5	67.40	67.80	-0.3	5,743	-0.01%
2022/02/07	12.1	66.59	11.8	66.49	67.00	0.3	5,693	0.01%
2022/01/26	3.2	67.64	2	67.81	67.60	1.2	5,536	0.02%
2022/01/25	2	67.55	11	67.32	67.60	-9	5,542	-0.16%
2022/01/24	4.1	68.07	1	68.28	68.10	3.1	5,485	0.06%
2022/01/21	1	67.80	6.6	67.61	67.80	-5.6	5,560	-0.10%
2022/01/20	0.6	68.63	2.2	68.46	68.30	-1.6	5,463	-0.03%
2022/01/19	2.2	68.42	4.1	68.45	68.30	-1.9	5,548	-0.03%
2022/01/18	4.1	68.60	2.2	68.62	68.30	1.9	5,624	0.03%
2022/01/17	1	68.80	12.5	68.72	68.80	-11.5	5,618	-0.20%
2022/01/14	5.4	69.29	7.9	69.05	69.30	-2.5	5,624	-0.04%
2022/01/13	6.8	69.38	0	69.50	69.80	6.8	5,674	0.12%
2022/01/12	4	68.83	0.3	68.90	69.30	3.7	5,694	0.07%
2022/01/11	3.8	68.69	0.3	68.70	68.70	3.4	5,650	0.06%
2022/01/10	1	68.60	0	0.00	68.70	1	5,641	0.02%
2022/01/07	1	68.00	1.4	68.19	68.00	-0.4	5,689	-0.01%
2022/01/06	1	68.40	1.9	68.56	68.40	-0.9	5,679	-0.02%
2022/01/05	0	0.00	0	68.80	68.90	0	5,679	0.00%
2022/01/04	2	68.60	0	0.00	68.80	2	5,734	0.04%
2022/01/03	0.1	68.60	0	0.00	68.40	0.1	5,749	0.00%
2021/12/30	1	68.50	7.5	68.85	68.60	-6.5	5,812	-0.11%
2021/12/29	3.9	69.02	0.6	69.33	69.40	3.4	5,882	0.06%
2021/12/28	2.4	68.51	6.7	68.66	68.70	-4.3	5,913	-0.07%
2021/12/27	3.9	68.45	2.3	68.49	68.40	1.6	5,917	0.03%
2021/12/24	3.2	68.33	0	0.00	68.50	3.2	6,049	0.05%
2021/12/22	0	0.00	0.2	68.00	68.20	-0.2	6,222	0.00%
2021/12/21	0.1	67.96	0.1	68.20	67.90	0	6,249	0.00%
2021/12/20	0.3	68.01	2.7	67.93	67.60	-2.5	6,251	-0.04%
2021/12/17	0.8	68.46	4.4	68.29	67.90	-3.6	6,191	-0.06%
2021/12/16	1	68.50	1.8	68.36	68.50	-0.8	6,105	-0.01%
2021/12/15	1.9	68.60	7	68.46	68.40	-5.2	6,196	-0.08%
2021/12/14	6.8	68.45	0.1	68.30	68.80	6.7	6,332	0.11%
2021/12/13	0	0.00	6.1	68.41	68.40	-6.1	6,442	-0.09%
2021/12/10	5.7	68.74	0	0.00	68.90	5.7	6,422	0.09%
2021/12/09	1.2	68.43	1.1	68.42	68.90	0.1	6,422	0.00%
2021/12/08	4.4	68.55	3.3	68.53	68.40	1.1	6,423	0.02%
2021/12/07	3.6	68.09	6.4	67.98	68.50	-2.8	6,410	-0.04%
2021/12/06	3.1	67.35	0.1	67.70	67.30	3	6,543	0.05%
2021/12/03	0.1	67.70	1.5	67.70	67.50	-1.4	6,590	-0.02%
2021/12/02	1.7	67.67	0	0.00	67.70	1.7	6,589	0.03%
2021/11/30	4	67.03	0	0.00	65.40	4	6,526	0.06%
2021/11/29	0	0.00	0.6	67.30	67.30	-0.6	6,283	-0.01%
2021/11/26	2	67.35	0	0.00	67.40	2	6,269	0.03%
2021/11/25	0	0.00	2	68.00	68.10	-2	6,336	-0.03%
2021/11/19	2	68.35	2	68.40	68.20	0	6,509	0.00%
2021/11/18	1	68.50	5	68.54	68.50	-4	6,472	-0.06%
2021/11/17	2	67.80	0.6	68.50	68.40	1.4	6,462	0.02%
2021/11/16	1	68.60	10	68.50	68.60	-9	6,434	-0.14%
2021/11/15	0	0.00	1	68.00	68.00	-1	6,471	-0.02%
2021/11/12	1	67.10	11	67.45	67.30	-10	6,413	-0.16%
2021/11/11	0	0.00	0	67.20	67.20	0	6,430	0.00%
2021/11/10	1.1	67.23	0	0.00	67.30	1.1	6,517	0.02%
2021/11/09	1	67.00	0.4	67.50	67.30	0.6	6,775	0.01%
2021/11/08	4	67.18	0	0.00	67.40	4	6,728	0.06%
2021/11/04	0.1	67.40	0	0.00	66.80	0.1	6,704	0.00%
2021/11/03	3	67.47	1	67.90	67.50	2	6,746	0.03%
2021/11/01	2.1	66.96	0	0.00	66.90	2.1	6,740	0.03%
2021/10/29	2	66.75	0	0.00	66.60	2	6,809	0.03%
2021/10/27	2	66.85	0.8	67.30	67.20	1.2	6,869	0.02%
2021/10/26	2	67.15	0	0.00	67.30	2	6,783	0.03%
2021/10/25	1	67.10	0	0.00	67.10	1	6,736	0.01%
2021/10/22	0	67.30	0	0.00	67.30	0	6,808	0.00%
2021/10/21	3	67.40	0	0.00	67.00	3	6,790	0.04%
2021/10/20	1	67.50	0	0.00	67.40	1	6,731	0.01%
2021/10/19	1	67.80	1.7	68.06	67.80	-0.7	6,672	-0.01%
2021/10/18	11	67.83	0	0.00	68.10	11	6,709	0.16%
2021/10/14	0	0.00	8	68.40	67.70	-8	6,653	-0.12%
2021/10/12	0.1	67.50	0	0.00	67.20	0.1	6,669	0.00%
2021/10/08	1.1	67.74	0	0.00	68.00	1.1	6,604	0.02%
2021/10/07	0	0.00	0.5	67.60	68.00	-0.5	6,620	-0.01%
2021/10/06	1	67.30	2	67.40	67.30	-1	6,617	-0.02%
2021/10/04	0	0.00	1	67.30	67.50	-1	6,567	-0.02%
2021/10/01	14.1	67.23	1	67.10	67.10	13.1	6,592	0.20%
2021/09/30	6	68.15	0	0.00	68.30	6	6,467	0.09%
2021/09/29	0	0.00	6	68.55	68.60	-6	6,413	-0.09%
2021/09/28	3	68.93	10.7	69.02	68.70	-7.7	6,357	-0.12%
2021/09/27	1	69.50	0	0.00	69.50	1	6,328	0.02%
2021/09/24	1.1	69.01	0.2	69.13	69.10	0.8	6,295	0.01%
2021/09/22	7	68.33	0	0.00	68.50	7	6,259	0.11%
2021/09/17	1	69.90	61.6	70.17	69.60	-60.6	6,118	-0.99%
2021/09/16	1	69.10	2	69.20	69.10	-1	5,969	-0.02%
2021/09/15	5	69.50	0	0.00	69.40	5	5,826	0.09%
2021/09/14	0	0.00	1	69.70	69.40	-1	5,820	-0.02%
2021/09/13	1	68.80	0	0.00	69.10	1	5,822	0.02%
2021/09/10	0	0.00	3	68.33	68.40	-3	5,833	-0.05%
2021/09/09	6.1	67.07	0	0.00	67.20	6.1	5,955	0.10%
2021/09/08	2	70.85	1	71.00	70.90	1	5,791	0.02%
2021/09/07	3.5	70.89	0.5	71.40	70.70	3	5,741	0.05%
2021/09/06	1	71.50	1	71.60	71.50	0	5,690	0.00%
2021/09/03	5	71.80	2	71.75	72.00	3	5,707	0.05%
2021/09/02	1	71.90	37	72.90	71.60	-36	5,683	-0.63%
2021/09/01	1	71.60	1	71.40	71.40	0	5,635	0.00%
2021/08/30	2	70.70	0	0.00	71.60	2	5,508	0.04%
2021/08/27	0	0.00	0.7	70.00	70.50	-0.7	5,475	-0.01%
2021/08/26	1	69.80	0	0.00	69.80	1	5,375	0.02%
2021/08/23	1	69.80	0	0.00	69.50	1	5,336	0.02%
2021/08/20	1	69.10	0	0.00	68.90	1	5,385	0.02%
2021/08/19	2	68.90	0	0.00	69.10	2	5,538	0.04%
2021/08/18	1	69.50	0	0.00	70.10	1	5,432	0.02%
2021/08/17	0	0.00	1.6	70.26	70.00	-1.6	5,412	-0.03%
2021/08/16	7	69.81	0	0.00	70.10	7	5,358	0.13%
2021/08/13	6	70.25	0	0.00	69.80	6	5,275	0.11%
2021/08/12	0	0.00	0	73.00	73.00	0	5,057	0.00%
2021/08/11	0	0.00	1	74.20	74.40	-1	5,016	-0.02%
2021/08/10	0	0.00	1	74.10	75.00	-1	5,056	-0.02%
2021/08/09	1	73.00	3.5	74.45	74.60	-2.5	5,313	-0.05%
2021/08/06	1	75.18	0	0.00	75.20	1	5,353	0.02%
2021/08/04	0	0.00	15	75.63	75.50	-15	5,708	-0.26%
2021/08/03	0	0.00	1	75.00	75.00	-1	5,663	-0.02%
2021/08/02	3	74.80	9	74.10	74.70	-6	5,658	-0.11%
2021/07/30	0	0.00	0.2	73.39	73.20	-0.2	5,527	0.00%
2021/07/27	0	0.00	0.7	72.60	73.30	-0.7	5,713	-0.01%
2021/07/26	1	72.50	0	0.00	72.50	1	5,773	0.02%
2021/07/22	0	0.00	1	73.40	73.50	-1	5,980	-0.02%
2021/07/20	0	72.60	0	0.00	72.50	0	6,104	0.00%
2021/07/19	0	0.00	0.6	73.10	73.20	-0.6	6,196	-0.01%
2021/07/16	1	73.10	0	0.00	73.10	1	6,362	0.02%
2021/07/14	1	73.00	0	0.00	73.20	1	6,565	0.02%
2021/07/09	0.1	73.70	0	0.00	73.80	0.1	6,620	0.00%
2021/07/08	2	74.10	0	0.00	74.10	2	6,617	0.03%
2021/07/07	0	0.00	0.5	73.40	73.90	-0.5	6,712	-0.01%
2021/07/06	1	73.80	1	74.00	73.80	0	6,756	0.00%
2021/07/05	0	0.00	2	73.85	73.90	-2	6,823	-0.03%
2021/07/02	0	0.00	2	73.00	73.40	-2	6,825	-0.03%
2021/07/01	0	72.80	0	0.00	72.70	0	6,866	0.00%
2021/06/30	1	73.50	0	0.00	73.20	1	6,920	0.01%
2021/06/29	0	0.00	0.5	73.50	73.50	-0.5	6,939	-0.01%
2021/06/28	1	73.80	1	73.40	73.80	0	7,101	0.00%
2021/06/25	0	0.00	1	73.60	73.50	-1	7,286	-0.01%
2021/06/23	0	0.00	1	73.00	73.30	-1	7,615	-0.01%
2021/06/21	1	72.70	0	0.00	72.60	1	7,693	0.01%
2021/06/17	3	72.73	0.4	73.20	73.20	2.6	7,526	0.03%
2021/06/16	1	74.10	0	0.00	74.10	1	7,783	0.01%
2021/06/15	0	0.00	4	73.60	73.60	-4	7,846	-0.05%
2021/06/11	0	0.00	1.1	73.97	73.60	-1.1	7,903	-0.01%
2021/06/10	3	72.97	0	0.00	73.10	3	7,950	0.04%
2021/06/08	0	0.00	0.3	73.40	73.40	-0.3	8,022	0.00%
2021/06/07	1	73.00	0	0.00	73.00	1	8,137	0.01%
2021/06/02	0	0.00	1	74.50	74.50	-1	8,406	-0.01%
2021/05/28	0	0.00	1	72.60	72.80	-1	8,609	-0.01%
2021/05/27	1	72.50	0.5	72.40	72.00	0.5	8,652	0.01%
2021/05/26	2	72.80	0	0.00	72.80	2	8,680	0.02%
2021/05/25	1	73.00	0	0.00	73.20	1	8,690	0.01%
2021/05/24	1	73.50	0	0.00	73.60	1	8,718	0.01%
2021/05/21	2	74.60	1	75.50	75.00	1	8,761	0.01%
2021/05/20	0	0.00	11	74.10	74.50	-11	8,719	-0.13%
2021/05/19	1	73.00	0	0.00	73.40	1	8,727	0.01%
2021/05/18	0	0.00	0.4	72.90	74.00	-0.4	8,830	0.00%
2021/05/17	6	73.18	1	74.30	72.60	5	8,957	0.06%
2021/05/14	0	0.00	11	73.84	74.20	-11	8,809	-0.12%
2021/05/13	0	72.70	0	0.00	72.70	0	8,802	0.00%
2021/05/12	0	74.00	5	73.96	72.60	-5	8,677	-0.06%
2021/05/07	0	0.00	0.4	74.80	74.60	-0.4	8,962	0.00%
2021/05/06	1	74.70	1	74.00	74.70	0	9,174	0.00%
2021/05/04	1	73.90	3	74.10	74.10	-2	9,218	-0.02%
2021/05/03	1	74.80	0	0.00	74.50	1	9,135	0.01%
2021/04/29	1.5	75.53	0	0.00	75.10	1.5	9,349	0.02%
2021/04/27	1	75.20	0.4	75.00	75.20	0.6	9,587	0.01%
2021/04/26	7	74.53	0	0.00	75.50	7	9,615	0.07%
2021/04/23	0	0.00	6	75.12	75.60	-6	9,625	-0.06%
2021/04/22	1	75.90	14.2	75.65	76.00	-13.2	9,633	-0.14%
2021/04/21	6	74.80	1	75.00	74.70	5	9,589	0.05%
2021/04/20	0	0.00	2	75.64	75.80	-2	9,632	-0.02%
2021/04/19	2	74.60	11.9	74.58	74.70	-9.9	9,548	-0.10%
2021/04/16	1	73.20	0	0.00	73.20	1	9,565	0.01%
2021/04/15	5	72.50	0	0.00	73.10	5	9,749	0.05%
2021/04/14	1	72.10	3	72.50	73.00	-2	9,781	-0.02%
2021/04/13	0	72.60	20	73.15	72.70	-20	9,902	-0.20%
2021/04/12	11	72.40	0	0.00	72.50	11	9,875	0.11%
2021/04/09	10	72.65	6	72.85	72.80	4	9,934	0.04%
2021/04/08	0	0.00	0.1	72.80	73.00	-0.1	9,926	0.00%
2021/04/07	8	72.70	5.1	72.92	73.00	2.9	9,992	0.03%
2021/04/06	1	72.90	4	72.95	72.90	-3	9,962	-0.03%
2021/03/31	0	0.00	4	72.85	73.00	-4	9,912	-0.04%
2021/03/30	0	0.00	7	72.06	73.00	-7	9,750	-0.07%
2021/03/29	0	0.00	0.7	71.40	71.70	-0.7	9,605	-0.01%
2021/03/26	2	71.20	16	71.37	71.20	-14	9,563	-0.15%
2021/03/25	0	0.00	4	69.85	69.70	-4	9,432	-0.04%
2021/03/24	9	68.60	0	0.00	68.50	9	9,498	0.09%
2021/03/22	0	69.20	1	69.10	69.00	-1	9,765	-0.01%
2021/03/19	12	68.59	0	0.00	68.50	12	9,888	0.12%
2021/03/18	10	70.00	4	69.98	70.10	6	9,676	0.06%
2021/03/17	0	0.00	2.2	69.40	69.40	-2.2	9,681	-0.02%
2021/03/16	1	69.30	0	0.00	69.30	1	9,662	0.01%
2021/03/15	0	0.00	0.2	69.70	69.70	-0.2	9,652	0.00%
2021/03/12	0	0.00	2	70.00	70.00	-2	9,657	-0.02%
2021/03/11	0	0.00	7	70.57	69.80	-7	9,712	-0.07%
2021/03/10	1.5	70.23	0	0.00	70.20	1.5	9,684	0.02%
2021/03/09	0	0.00	0.7	69.00	70.10	-0.7	9,700	-0.01%
2021/03/08	1	68.80	0	0.00	68.80	1	9,663	0.01%
2021/03/05	2	68.60	6	68.80	68.40	-4	9,739	-0.04%
2021/03/04	5	68.30	5	68.60	68.50	0	10,094	0.00%
2021/03/02	59	68.24	0.8	68.29	68.00	58.2	10,028	0.58%
2021/02/26	17	68.08	0	0.00	67.20	17	9,946	0.17%
2021/02/25	5	69.70	2	69.70	69.90	3	9,688	0.03%
2021/02/24	0	69.10	2	69.75	69.10	-2	9,663	-0.02%
2021/02/23	0	0.00	7	69.24	69.00	-7	9,618	-0.07%
2021/02/19	1	68.40	0	0.00	68.40	1	9,648	0.01%
2021/02/17	3.1	68.22	1	68.20	68.80	2.1	9,677	0.02%
2021/02/05	8	68.65	0	0.00	68.70	8	9,668	0.08%
2021/02/03	0	0.00	2	68.20	68.10	-2	9,913	-0.02%
2021/02/01	1	68.70	0	0.00	68.00	1	9,911	0.01%
2021/01/29	0	0.00	8	68.36	68.00	-8	9,761	-0.08%
2021/01/28	0	0.00	7	67.53	67.90	-7	9,527	-0.07%
2021/01/27	0	0.00	1	67.50	67.20	-1	9,321	-0.01%
2021/01/26	2	66.50	2	67.00	67.00	0	9,260	0.00%
2021/01/22	0	0.00	1	67.50	66.70	-1	9,262	-0.01%
2021/01/21	0	0.00	1	66.20	66.10	-1	9,059	-0.01%
2021/01/20	6	64.78	0	0.00	64.30	6	9,015	0.07%
2021/01/18	0	0.00	2	66.85	67.40	-2	8,739	-0.02%
2021/01/15	3	66.23	0	0.00	66.00	3	8,642	0.03%
2021/01/14	1.1	66.79	0	0.00	66.80	1.1	8,593	0.01%
2021/01/13	2	66.85	0	0.00	67.00	2	8,465	0.02%
2021/01/12	1	66.50	0	0.00	67.00	1	8,358	0.01%
2021/01/08	0	0.00	2	67.40	67.70	-2	8,270	-0.02%
2021/01/07	1	66.40	2	66.55	66.60	-1	8,136	-0.01%
2021/01/06	8.1	66.59	0.1	66.80	66.10	8	8,144	0.10%
2021/01/05	10	67.20	0	0.00	67.00	10	7,996	0.13%
2021/01/04	1	67.10	2	67.70	67.60	-1	7,998	-0.01%
2020/12/31	1	67.60	0	0.00	67.50	1	7,997	0.01%
2020/12/30	0	0.00	2	67.20	67.80	-2	8,079	-0.02%
2020/12/29	0	0.00	1	66.70	66.90	-1	8,043	-0.01%
2020/12/28	1	66.60	1	66.80	66.90	0	8,122	0.00%
2020/12/25	1	66.60	0	0.00	66.30	1	8,198	0.01%
2020/12/24	0	0.00	5	66.10	66.00	-5	8,211	-0.06%
2020/12/23	0	0.00	3	65.70	65.90	-3	8,271	-0.04%
2020/12/22	2	66.50	27	66.33	66.10	-25	8,363	-0.30%
2020/12/21	0	0.00	6	66.78	66.80	-6	8,541	-0.07%
2020/12/18	3	66.90	3	67.20	66.50	0	8,509	0.00%
2020/12/17	0	0.00	5	66.58	67.00	-5	8,454	-0.06%
2020/12/16	1	65.50	12	65.50	65.70	-11	8,406	-0.13%
2020/12/15	0	0.00	2	64.75	65.00	-2	8,485	-0.02%
2020/12/14	6	65.12	0.1	65.20	65.00	5.9	8,596	0.07%
2020/12/10	5	65.70	0	0.00	65.50	5	8,523	0.06%
2020/12/09	2	65.40	0	0.00	65.40	2	8,525	0.02%
2020/12/08	3	65.43	1	65.50	65.40	2	8,504	0.02%
2020/12/07	20	65.62	0	0.00	65.60	20	8,467	0.24%
2020/12/04	3	66.10	0	0.00	66.30	3	8,452	0.04%
2020/12/02	2	65.50	0	0.00	65.30	2	8,483	0.02%
2020/12/01	3	65.97	1	65.90	66.10	2	8,681	0.02%
2020/11/30	13	65.62	0	0.00	65.00	13	8,899	0.15%
2020/11/27	4	66.20	1	66.30	66.30	3	8,648	0.03%
2020/11/26	1	66.80	1	67.00	67.00	0	8,681	0.00%
2020/11/25	2	67.00	1	67.30	67.00	1	8,828	0.01%
2020/11/24	20	68.00	0	0.00	67.60	20	8,856	0.23%
2020/11/23	0	0.00	110	68.23	68.50	-110	8,835	-1.24%	大賣/鉅額交易
2020/11/20	20	68.30	0.2	68.10	68.10	19.8	8,860	0.22%
2020/11/19	81	68.72	6	68.30	68.40	75	8,891	0.84%
2020/11/18	40	68.30	3	68.30	68.30	37	8,864	0.42%
2020/11/17	0	0.00	1	67.70	67.90	-1	8,807	-0.01%
2020/11/16	6	68.13	1	68.10	68.00	5	8,851	0.06%
2020/11/13	1	67.80	8	68.06	68.40	-7	8,821	-0.08%
2020/11/12	20	67.05	170	67.13	67.50	-150	8,679	-1.73%	大賣/鉅額交易
2020/11/11	100	65.00	4	64.68	65.10	96	8,388	1.14%
2020/11/10	20	63.80	5	64.16	64.30	15	8,345	0.18%
2020/11/09	10	63.20	0	0.00	63.30	10	8,273	0.12%
2020/11/06	2	62.40	2	62.40	62.80	0	8,318	0.00%
2020/11/05	1	62.60	19	62.59	62.60	-18	8,382	-0.21%
2020/11/04	1	61.90	1	62.20	62.50	0	8,427	0.00%
2020/11/03	2	61.70	2	61.60	62.30	0	8,500	0.00%
2020/11/02	6	61.32	0	0.00	61.20	6	8,583	0.07%
2020/10/30	5	60.90	1	61.20	61.30	4	8,674	0.05%
2020/10/29	2	61.30	0	0.00	61.20	2	8,607	0.02%
2020/10/28	13	61.81	0	0.00	61.70	13	8,650	0.15%
2020/10/27	10	62.02	10	62.20	61.90	0	8,658	0.00%
2020/10/26	4	62.53	0	0.00	62.60	4	8,600	0.05%
2020/10/22	3	62.83	0	0.00	63.00	3	8,747	0.03%
2020/10/21	10	62.60	0	0.00	62.00	10	8,739	0.11%
2020/10/16	1	62.50	0	0.00	62.10	1	8,902	0.01%
2020/10/15	0	0.00	2	62.40	62.50	-2	8,856	-0.02%
2020/10/13	1	62.90	0	0.00	62.80	1	8,708	0.01%
2020/10/12	0	0.00	3	63.20	63.10	-3	8,710	-0.03%
2020/10/08	3	62.90	6	63.02	63.10	-3	8,693	-0.03%
2020/10/07	11	62.59	0	0.00	62.40	11	8,669	0.13%
2020/10/06	2	63.20	0	0.00	63.40	2	8,614	0.02%
2020/10/05	0.1	62.90	0	0.00	62.60	0.1	8,635	0.00%
2020/09/29	2.1	62.85	9	62.71	62.50	-7	8,604	-0.08%
2020/09/28	6	62.65	13	63.03	62.80	-7	8,738	-0.08%
2020/09/25	2	62.00	3	62.10	61.80	-1	8,774	-0.01%
2020/09/24	15	62.61	17	62.39	61.70	-2	8,735	-0.02%
2020/09/23	5	63.70	0	0.00	64.00	5	8,593	0.06%
2020/09/22	1	64.00	0	0.00	64.00	1	8,627	0.01%
2020/09/21	0	0.00	1	64.30	64.00	-1	8,659	-0.01%
2020/09/18	1.1	64.52	44	64.89	64.50	-43	8,646	-0.50%
2020/09/17	53	64.73	3	65.10	64.50	50	8,541	0.59%
2020/09/15	2	66.10	0	0.00	66.00	2	8,437	0.02%
2020/09/10	11	65.58	6	65.67	66.00	5	8,722	0.06%
2020/09/09	2	65.40	0	0.00	65.30	2	8,841	0.02%
2020/09/08	10	65.65	0	0.00	66.00	10	8,912	0.11%
2020/09/07	3	64.90	1	64.50	64.90	2	8,905	0.02%
2020/09/04	4	63.75	0.2	64.10	63.60	3.8	8,897	0.04%
2020/09/03	7	64.76	5	64.60	64.60	2	8,645	0.02%
2020/09/02	2	65.45	0	0.00	65.20	2	8,410	0.02%
2020/09/01	0.2	66.70	6	66.10	66.20	-5.8	8,313	-0.07%
2020/08/31	1	67.10	0	0.00	66.60	1	8,204	0.01%
2020/08/26	4	67.08	5	67.00	67.30	-1	8,161	-0.01%
2020/08/25	0	0.00	0.1	67.60	67.40	-0.1	8,156	0.00%
2020/08/24	0	0.00	1	67.00	67.00	-1	8,284	-0.01%
2020/08/21	8	67.40	1	67.40	67.10	7	8,330	0.08%
2020/08/20	3	67.37	3	67.77	67.10	0	8,304	0.00%
2020/08/19	2	68.50	0	0.00	68.40	2	8,224	0.02%
2020/08/18	1	68.80	5	68.80	68.70	-4	8,176	-0.05%
2020/08/17	0.2	69.50	0	0.00	69.20	0.2	8,262	0.00%
2020/08/14	0	0.00	1	68.30	68.30	-1	8,311	-0.01%
2020/08/12	3	68.00	1	67.90	67.80	2	8,354	0.02%
2020/08/11	18	68.96	1	68.60	68.60	17	8,279	0.21%
2020/08/10	3	69.00	2	68.70	69.00	1	8,300	0.01%
2020/08/07	3	69.10	6.1	69.09	69.10	-3.1	8,292	-0.04%
2020/08/06	1	69.60	17	69.12	69.50	-16	8,242	-0.19%
2020/08/04	5	70.38	0	0.00	70.20	5	8,150	0.06%
2020/08/03	16	70.48	0	0.00	70.00	16	8,148	0.20%
2020/07/31	10	71.31	0	0.00	71.50	10	8,083	0.12%
2020/07/30	0.1	72.00	0	0.00	72.00	0.1	8,117	0.00%
2020/07/28	1	70.80	0	0.00	70.60	1	8,146	0.01%
2020/07/24	9	71.43	0	0.00	71.30	9	8,262	0.11%
2020/07/23	3	72.03	0	0.00	72.00	3	8,232	0.04%
2020/07/22	1	72.10	0	0.00	72.10	1	8,244	0.01%
2020/07/21	1	72.50	0	0.00	72.10	1	8,389	0.01%
2020/07/17	1	72.80	0.1	72.70	72.50	0.9	8,556	0.01%
2020/07/15	0	0.00	4	73.25	73.00	-4	8,820	-0.05%
2020/07/14	1	73.10	0	0.00	72.90	1	8,915	0.01%
2020/07/10	15	72.70	4	73.63	73.60	11	9,032	0.12%
2020/07/09	0	0.00	5	72.98	73.50	-5	9,072	-0.06%
2020/07/06	2	73.40	6	73.70	73.80	-4	8,833	-0.05%
2020/07/03	2	72.80	8	72.98	73.20	-6	8,856	-0.07%
2020/07/02	1	71.60	7	72.30	72.40	-6	8,947	-0.07%
2020/07/01	1	71.20	0	0.00	71.20	1	9,089	0.01%
2020/06/30	1	71.30	41	71.30	71.30	-40	9,120	-0.44%
2020/06/29	41	71.69	0	0.00	71.80	41	9,167	0.45%
2020/06/24	6	71.60	0	0.00	71.40	6	9,191	0.07%
2020/06/23	0	0.00	2	72.10	72.10	-2	9,234	-0.02%
2020/06/22	1	71.00	0	0.00	71.00	1	9,315	0.01%
2020/06/19	2	71.80	0	0.00	71.20	2	9,341	0.02%
2020/06/17	4	72.45	0	0.00	72.50	4	9,341	0.04%
2020/06/16	0	0.00	3	72.23	73.30	-3	9,625	-0.03%
2020/06/15	4	70.90	0	0.00	70.60	4	9,749	0.04%
2020/06/12	3	72.50	0	0.00	72.00	3	9,839	0.03%
2020/06/11	2	73.25	0	0.00	73.00	2	10,050	0.02%
2020/06/10	4	73.65	0	0.00	73.70	4	10,183	0.04%
2020/06/08	1	73.50	1	73.60	73.50	0	10,729	0.00%
2020/06/04	1	74.10	0	0.00	74.60	1	10,928	0.01%
2020/06/03	0	0.00	9	74.20	74.30	-9	11,035	-0.08%
2020/06/01	0	0.00	3	73.90	73.40	-3	11,082	-0.03%
2020/05/25	2	71.10	0	0.00	71.80	2	11,292	0.02%
2020/05/22	0	0.00	5	73.04	71.90	-5	11,320	-0.04%
2020/05/21	0	0.00	1	72.30	72.30	-1	11,274	-0.01%
2020/05/20	0	0.00	1	71.30	71.30	-1	11,200	-0.01%
2020/05/15	4	69.45	0	0.00	69.10	4	11,149	0.04%
2020/05/14	0	0.00	1	69.50	70.00	-1	11,042	-0.01%
2020/05/12	2	69.45	5	69.80	69.40	-3	11,011	-0.03%
2020/05/11	0	0.00	3	71.60	71.00	-3	10,965	-0.03%
2020/05/08	0	0.00	2	71.00	70.90	-2	10,991	-0.02%
2020/05/05	2	70.20	10	69.81	70.00	-8	10,893	-0.07%
2020/05/04	7	68.34	1	68.20	68.30	6	10,897	0.06%
2020/04/30	0	0.00	10	70.00	69.50	-10	10,870	-0.09%
2020/04/29	2	69.40	6	69.15	69.00	-4	10,833	-0.04%
2020/04/28	0	0.00	1	68.20	68.30	-1	10,846	-0.01%
2020/04/27	1	67.90	1	67.80	67.70	0	11,077	0.00%
2020/04/24	7	67.01	0	0.00	66.60	7	11,017	0.06%
2020/04/23	0	0.00	3.1	67.85	67.90	-3.1	10,900	-0.03%
2020/04/22	2	66.50	2	66.50	67.10	0	10,927	0.00%
2020/04/21	21	66.96	1	66.70	66.00	20	10,883	0.18%
2020/04/20	3	68.07	0	0.00	67.80	3	10,768	0.03%
2020/04/17	0	0.00	4	68.48	67.80	-4	10,666	-0.04%
2020/04/16	5	67.50	2	67.70	67.50	3	10,510	0.03%
2020/04/15	7	68.19	0	0.00	68.00	7	10,437	0.07%
2020/04/14	0	0.00	6	69.02	68.10	-6	10,296	-0.06%
2020/04/13	2	68.65	0	0.00	68.10	2	10,232	0.02%
2020/04/10	6	69.35	0	0.00	69.00	6	10,256	0.06%
2020/04/09	4	69.78	16	69.62	69.60	-12	10,264	-0.12%
2020/04/08	0	0.00	4	70.60	70.20	-4	10,237	-0.04%
2020/04/07	4	69.95	1	70.50	69.00	3	10,132	0.03%
2020/04/06	0	0.00	4	68.23	69.00	-4	10,009	-0.04%
2020/04/01	1	65.10	1	66.30	65.10	0	9,790	0.00%
2020/03/31	1	64.80	0	0.00	65.60	1	9,659	0.01%
2020/03/30	1	63.80	0	0.00	63.80	1	9,466	0.01%
2020/03/27	1	64.10	6	66.40	64.10	-5	9,339	-0.05%
2020/03/26	1	65.80	3	66.53	65.80	-2	9,225	-0.02%
2020/03/25	3	66.87	0	0.00	66.60	3	9,192	0.03%
2020/03/24	0	0.00	25	67.60	66.60	-25	9,131	-0.27%
2020/03/23	1	63.30	0	0.00	62.60	1	9,052	0.01%
2020/03/20	22	66.64	2	65.70	65.00	20	9,022	0.22%
2020/03/19	0	0.00	35	62.10	62.90	-35	8,745	-0.40%
2020/03/18	7	63.59	1	63.30	61.90	6	8,607	0.07%
2020/03/17	0	0.00	7	64.80	64.90	-7	8,457	-0.08%
2020/03/16	21	66.99	40	66.50	66.30	-19	8,189	-0.23%
2020/03/13	10	65.85	2	64.80	68.20	8	8,082	0.10%
2020/03/12	3	70.00	49	70.33	70.30	-46	7,658	-0.60%
2020/03/11	0	0.00	15	72.60	72.90	-15	7,406	-0.20%
2020/03/10	0	0.00	2	71.90	72.40	-2	7,382	-0.03%
2020/03/09	0	0.00	3	71.60	71.80	-3	7,269	-0.04%
2020/03/06	0	0.00	1	72.70	72.70	-1	7,055	-0.01%
2020/03/05	1	73.50	5	73.50	73.60	-4	7,025	-0.06%
2020/03/04	0	0.00	3	73.30	73.50	-3	7,001	-0.04%
2020/03/03	14	72.02	20	72.20	72.00	-6	6,944	-0.09%
2020/03/02	2	71.20	1	71.60	71.20	1	6,900	0.01%
2020/02/25	0	0.00	20	73.20	73.50	-20	7,025	-0.28%
2020/02/21	2	74.25	0	0.00	74.00	2	7,140	0.03%
2020/02/20	1	74.10	0	0.00	74.00	1	7,170	0.01%
2020/02/19	1	75.20	2	75.00	75.00	-1	7,160	-0.01%
2020/02/18	0	0.00	2	75.15	75.10	-2	7,213	-0.03%
2020/02/17	100	74.64	1.5	74.90	75.00	98.5	7,237	1.36%
2020/02/14	1	74.20	0	0.00	74.20	1	7,307	0.01%
2020/02/13	0	0.00	2	74.30	74.50	-2	7,333	-0.03%
2020/02/12	0	0.00	4	74.75	74.40	-4	7,366	-0.05%
2020/02/11	43	75.05	4	75.20	74.60	39	7,444	0.52%
2020/02/10	2	73.50	9	74.47	75.00	-7	7,457	-0.09%
2020/02/07	0	0.00	1	73.70	73.60	-1	7,505	-0.01%
2020/02/05	5	73.32	7	72.97	73.70	-2	7,550	-0.03%
2020/02/04	0	0.00	1	72.90	73.50	-1	7,596	-0.01%
2020/02/03	4	73.28	22	73.86	73.00	-18	7,597	-0.24%
2020/01/31	7	73.36	2	73.10	72.60	5	7,616	0.07%
2020/01/30	1	72.50	8	74.35	72.00	-7	7,571	-0.09%
2020/01/17	0	0.00	6	75.40	75.70	-6	7,375	-0.08%
2020/01/16	1	75.00	12	74.88	75.50	-11	7,399	-0.15%
2020/01/15	0	0.00	22	74.40	74.60	-22	7,392	-0.30%
2020/01/14	0	0.00	2	74.70	74.40	-2	7,453	-0.03%
2020/01/13	1	74.40	17	74.51	74.60	-16	7,483	-0.21%
2020/01/10	0	0.00	3	74.17	74.00	-3	7,867	-0.04%
2020/01/09	0	0.00	15	73.50	73.40	-15	7,911	-0.19%
2020/01/07	2	73.55	51	73.39	73.40	-49	8,088	-0.61%
2020/01/06	3	73.73	0	0.00	73.90	3	8,249	0.04%
2020/01/03	0	0.00	56	74.60	74.80	-56	8,285	-0.68%
2020/01/02	0	0.00	13	73.60	74.20	-13	8,329	-0.16%
2019/12/30	10	74.45	0	0.00	74.60	10	8,326	0.12%
2019/12/27	28	74.52	0	0.00	74.60	28	8,353	0.34%
2019/12/26	59.1	74.51	0	0.00	74.60	59.1	8,444	0.70%
2019/12/25	15	74.70	1	74.80	74.80	14	8,715	0.16%
2019/12/24	40	74.81	2	74.70	74.60	38	8,789	0.43%
2019/12/23	0.1	74.80	4	74.43	74.90	-3.9	8,860	-0.04%
2019/12/20	2	74.00	13	73.92	74.10	-11	8,863	-0.12%
2019/12/19	7	73.47	2	73.60	73.50	5	8,807	0.06%
2019/12/18	2	72.90	9	73.10	73.50	-7	8,762	-0.08%
2019/12/17	2	72.50	0	0.00	72.60	2	8,799	0.02%
2019/12/16	1	72.40	0	0.00	72.30	1	8,724	0.01%
2019/12/13	1	72.60	2	73.00	72.50	-1	8,711	-0.01%
2019/12/11	0	0.00	13	72.42	72.80	-13	8,622	-0.15%
2019/12/10	20	71.88	0	0.00	71.80	20	8,616	0.23%
2019/12/06	2	72.70	30	72.67	72.70	-28	8,628	-0.32%
2019/12/05	44	72.06	0	0.00	71.80	44	8,620	0.51%
2019/12/04	7	72.17	0	0.00	72.20	7	8,544	0.08%
2019/12/03	0	0.00	2.2	72.62	72.50	-2.2	8,613	-0.03%
2019/12/02	2	72.55	0	0.00	72.60	2	8,670	0.02%
2019/11/29	2	72.40	0	0.00	72.50	2	8,655	0.02%
2019/11/28	5	72.94	1	72.90	72.90	4	8,568	0.05%
2019/11/27	24	72.90	1	72.80	72.80	23	8,644	0.27%
2019/11/26	20	73.35	0	0.00	72.40	20	8,640	0.23%
2019/11/25	0	0.00	1	74.20	74.00	-1	8,255	-0.01%
2019/11/22	0	0.00	1	73.40	73.40	-1	8,343	-0.01%
2019/11/21	3	73.00	0	0.00	73.00	3	8,317	0.04%
2019/11/20	1	74.10	1	74.00	74.30	0	8,168	0.00%
2019/11/19	2	73.30	1	74.00	74.00	1	8,261	0.01%
2019/11/18	1	73.80	2	73.85	73.90	-1	8,262	-0.01%
2019/11/14	0	0.00	1	72.60	72.60	-1	8,181	-0.01%
2019/11/13	1	73.00	0	0.00	73.00	1	8,217	0.01%
2019/11/12	20	73.60	0	0.00	73.40	20	8,216	0.24%
2019/11/11	2	73.20	2	73.30	73.20	0	8,253	0.00%
2019/11/08	14	73.31	0	0.00	73.00	14	8,244	0.17%
2019/11/07	2.1	74.22	0	0.00	74.40	2.1	8,159	0.03%
2019/11/06	2	74.95	1	74.70	74.70	1	8,159	0.01%
2019/11/04	0	0.00	25	75.19	76.40	-25	8,183	-0.31%
2019/11/01	3	74.00	0	0.00	74.20	3	8,175	0.04%
2019/10/31	1	75.00	0	0.00	75.20	1	8,157	0.01%
2019/10/30	2	75.90	0	0.00	75.70	2	8,257	0.02%
2019/10/29	2	75.80	4	75.70	75.80	-2	8,253	-0.02%
2019/10/28	3	75.10	12	74.98	75.20	-9	8,192	-0.11%
2019/10/25	2	74.10	0	0.00	74.10	2	8,206	0.02%
2019/10/24	0	0.00	1	74.10	74.20	-1	8,193	-0.01%
2019/10/23	2	73.10	1	74.20	72.80	1	8,271	0.01%
2019/10/22	1	74.30	0	0.00	74.20	1	8,253	0.01%
2019/10/21	5	73.90	3	73.77	73.60	2	8,189	0.02%
2019/10/18	1	72.00	5	72.50	73.00	-4	8,094	-0.05%
2019/10/16	5	71.90	0	0.00	72.40	5	7,690	0.07%
2019/10/15	0	0.00	1	72.80	72.40	-1	7,574	-0.01%
2019/10/14	3	71.70	0	0.00	71.60	3	7,506	0.04%
2019/10/09	4	72.10	0	0.00	72.00	4	7,314	0.05%
2019/10/08	4	72.88	1	72.80	73.00	3	7,234	0.04%
2019/10/04	22	73.32	0	0.00	73.60	22	7,272	0.30%
2019/10/03	2	72.90	1	73.60	73.20	1	7,306	0.01%
2019/10/02	3	73.53	2	74.20	73.40	1	7,269	0.01%
2019/10/01	8	73.61	0	0.00	73.20	8	7,159	0.11%
2019/09/27	4	75.23	1	75.50	74.80	3	6,916	0.04%
2019/09/26	2	76.00	0.1	76.10	75.80	1.9	6,891	0.03%
2019/09/23	0	0.00	1	77.20	77.00	-1	6,831	-0.01%
2019/09/20	1	76.70	0	0.00	78.00	1	7,046	0.01%
2019/09/19	1	77.00	0	0.00	76.60	1	6,945	0.01%
2019/09/16	0	0.00	3	77.30	78.00	-3	7,000	-0.04%
2019/09/11	0	0.00	1	76.60	76.80	-1	7,104	-0.01%
2019/09/09	0	0.00	1	77.50	77.80	-1	7,091	-0.01%
2019/09/05	0	0.00	3	77.83	77.50	-3	7,089	-0.04%
2019/09/04	1	76.50	5	76.70	76.60	-4	7,011	-0.06%
2019/09/02	1	76.70	5	76.20	76.70	-4	7,076	-0.06%
2019/08/29	1	74.80	3	75.60	76.20	-2	7,080	-0.03%
2019/08/28	2	75.30	0	0.00	75.20	2	7,062	0.03%
2019/08/27	8	75.09	0	0.00	75.00	8	7,062	0.11%
2019/08/23	1	75.30	1	76.00	76.50	0	7,091	0.00%
2019/08/22	4	76.43	0	0.00	75.90	4	7,082	0.06%
2019/08/19	1	77.00	0	0.00	77.00	1	7,259	0.01%
2019/08/16	1	76.30	1	77.60	77.50	0	7,320	0.00%
2019/08/14	3	78.00	0	0.00	77.70	3	7,442	0.04%
2019/08/12	2	78.05	5	79.36	78.30	-3	7,620	-0.04%
2019/08/08	1	78.00	0	0.00	78.20	1	7,654	0.01%
2019/08/07	1	76.60	0	0.00	76.70	1	7,683	0.01%
2019/08/06	0	0.00	1	76.00	76.60	-1	7,752	-0.01%
2019/08/05	0	0.00	5	76.30	77.00	-5	7,792	-0.06%
2019/08/02	6	76.78	6	76.30	76.80	0	7,936	0.00%
2019/08/01	7	77.56	0	0.00	77.10	7	8,122	0.09%
2019/07/31	5	80.70	0	0.00	80.80	5	8,315	0.06%
2019/07/29	1	80.00	0	0.00	80.30	1	8,328	0.01%
2019/07/25	5	82.16	0	0.00	82.40	5	8,296	0.06%
2019/07/24	0	0.00	3	81.17	81.30	-3	8,222	-0.04%
2019/07/22	0	0.00	1	81.60	81.60	-1	8,142	-0.01%
2019/07/19	0	0.00	3	81.80	81.80	-3	8,237	-0.04%
2019/07/18	0	0.00	3	81.80	81.20	-3	8,245	-0.04%
2019/07/17	1	81.70	3	82.20	82.20	-2	8,276	-0.02%
2019/07/16	0	0.00	2	82.10	82.20	-2	8,223	-0.02%
2019/07/15	0	0.00	2	82.60	82.40	-2	8,197	-0.02%
2019/07/12	5	82.10	2	82.20	82.00	3	8,452	0.04%
2019/07/11	0	0.00	1	83.00	83.00	-1	8,537	-0.01%
2019/07/10	0	0.00	3	82.50	82.00	-3	8,533	-0.04%
2019/07/09	0	0.00	3	82.90	82.90	-3	8,517	-0.04%
2019/07/08	0	0.00	3	81.30	81.80	-3	8,485	-0.04%
2019/07/04	0	0.00	5	80.90	81.50	-5	8,635	-0.06%
2019/07/01	1	81.60	0	0.00	81.50	1	8,809	0.01%
2019/06/28	0	0.00	36	82.70	82.70	-36	8,822	-0.41%
2019/06/27	36	82.42	0	0.00	82.00	36	8,822	0.41%
2019/06/26	0	0.00	1	81.50	81.40	-1	8,706	-0.01%
2019/06/25	0	0.00	1	81.80	82.00	-1	8,782	-0.01%
2019/06/20	0	0.00	5	81.60	81.80	-5	8,572	-0.06%
2019/06/19	2	80.70	5	80.78	81.20	-3	8,482	-0.04%
2019/06/13	5	81.20	1	81.70	81.80	4	8,282	0.05%
2019/06/12	0	0.00	2.4	80.75	80.30	-2.4	8,476	-0.03%
2019/06/11	1	80.60	0	0.00	80.60	1	8,470	0.01%
2019/06/06	0	0.00	1	81.30	81.20	-1	8,367	-0.01%
2019/06/05	0	0.00	1	81.30	81.50	-1	8,369	-0.01%
2019/06/04	0	0.00	0.4	80.50	80.90	-0.4	8,419	0.00%
2019/05/30	0	0.00	1.5	80.07	80.10	-1.5	8,260	-0.02%
2019/05/28	0	0.00	1	81.00	81.40	-1	8,343	-0.01%
2019/05/27	1	80.80	2	80.50	80.90	-1	8,072	-0.01%
2019/05/24	0	0.00	3	80.50	80.00	-3	8,036	-0.04%
2019/05/21	10	80.40	11	81.00	81.40	-1	7,969	-0.01%
2019/05/20	1	79.40	8	79.88	80.00	-7	7,759	-0.09%
2019/05/17	0	0.00	1	78.40	78.80	-1	7,623	-0.01%
2019/05/15	0	0.00	18	78.20	77.70	-18	7,400	-0.24%
2019/05/14	2	77.85	4	77.73	78.20	-2	7,355	-0.03%
2019/05/13	18	77.72	0	0.00	77.70	18	7,265	0.25%
2019/05/10	0	0.00	10.1	77.14	77.30	-10.1	7,304	-0.14%
2019/05/09	1	76.50	4	75.70	76.50	-3	7,209	-0.04%
2019/05/08	1	76.10	12	76.11	76.40	-11	6,998	-0.16%
2019/05/07	0	0.00	3	73.80	74.00	-3	6,674	-0.04%
2019/05/06	3	72.63	1	72.90	73.10	2	6,655	0.03%
2019/05/02	0	0.00	9	73.68	73.70	-9	6,644	-0.14%
2019/04/30	0	0.00	2	73.40	73.40	-2	6,583	-0.03%
2019/04/29	1.1	72.51	4	72.45	72.80	-3	6,531	-0.05%
2019/04/26	1	71.60	0	0.00	72.00	1	6,549	0.02%
2019/04/25	4	71.65	0	0.00	71.40	4	6,641	0.06%
2019/04/24	0	0.00	0	72.10	72.00	0	6,597	0.00%
2019/04/23	0	0.00	2	72.00	72.00	-2	6,639	-0.03%
2019/04/22	0	0.00	2	71.80	71.70	-2	6,641	-0.03%
2019/04/19	2	71.70	0	0.00	71.60	2	6,728	0.03%
2019/04/18	19	71.65	0	0.00	71.10	19	6,837	0.28%
2019/04/17	4	72.95	0	0.00	72.80	4	6,668	0.06%
2019/04/16	0	0.00	5	73.58	73.60	-5	6,646	-0.08%
2019/04/12	2	72.80	2	73.50	73.50	0	6,737	0.00%
2019/04/11	10	72.90	0.1	73.20	72.40	9.9	6,777	0.15%
2019/04/09	3	73.60	0	0.00	73.90	3	6,685	0.04%
2019/04/08	5.2	73.75	1.5	73.76	74.10	3.7	6,719	0.06%
2019/04/02	0	0.00	5	75.02	75.10	-5	6,488	-0.08%
2019/04/01	1	74.70	2	74.95	75.00	-1	6,440	-0.02%
2019/03/29	2	74.00	4	74.90	74.80	-2	6,332	-0.03%
2019/03/28	2	73.65	0	0.00	74.60	2	6,282	0.03%
2019/03/27	0	0.00	3	74.60	74.70	-3	6,217	-0.05%
2019/03/26	0	0.00	15	74.51	74.80	-15	6,255	-0.24%
2019/03/25	1	74.00	9	73.90	74.20	-8	6,353	-0.13%
2019/03/21	0	0.00	1	73.50	73.50	-1	6,447	-0.02%
2019/03/18	1	73.40	0	0.00	73.60	1	6,670	0.01%
2019/03/15	1	72.50	15	73.15	73.30	-14	6,747	-0.21%
2019/03/14	4	72.00	2	72.30	72.30	2	6,589	0.03%
2019/03/13	5	72.00	13	72.10	71.90	-8	6,936	-0.12%
2019/03/12	0	0.00	9	73.12	72.50	-9	7,151	-0.13%
2019/03/11	0	0.00	2	72.50	72.50	-2	7,397	-0.03%
2019/03/08	14	71.91	2	71.80	71.70	12	7,493	0.16%
2019/03/07	2	73.50	7	73.43	73.10	-5	7,617	-0.07%
2019/03/06	1	72.80	1	73.30	73.30	0	7,698	0.00%
2019/03/05	3	72.43	1	72.60	72.60	2	7,799	0.03%
2019/03/04	28	72.93	5	72.78	72.50	23	7,915	0.29%
2019/02/27	0	0.00	3	74.93	75.00	-3	7,808	-0.04%
2019/02/26	2	74.15	0	0.00	74.50	2	7,721	0.03%
2019/02/25	4	74.13	0	0.00	74.40	4	7,709	0.05%
2019/02/22	1	74.00	15	74.89	75.00	-14	7,695	-0.18%
2019/02/21	1	73.90	7	73.86	74.20	-6	7,677	-0.08%
2019/02/20	5	73.14	2	73.70	73.40	3	7,705	0.04%
2019/02/19	2	73.55	1	73.50	73.60	1	7,691	0.01%
2019/02/18	0	0.00	6	73.58	73.40	-6	7,738	-0.08%
2019/02/15	3	72.70	2	73.15	72.70	1	7,775	0.01%
2019/02/14	6	72.60	0	0.00	73.00	6	7,876	0.08%
2019/02/13	7	72.94	0	0.00	72.70	7	7,936	0.09%
2019/02/12	1	72.80	2	73.50	73.90	-1	8,061	-0.01%
2019/02/11	19	72.94	11	73.31	72.50	8	8,080	0.10%
2019/01/30	4	72.20	3	72.10	71.90	1	7,923	0.01%
2019/01/29	2	72.30	0	0.00	72.50	2	7,840	0.03%
2019/01/28	4	72.40	0	0.00	72.50	4	7,804	0.05%
2019/01/25	0	0.00	7	73.36	73.30	-7	7,823	-0.09%
2019/01/23	0	0.00	2	72.90	72.50	-2	7,897	-0.03%
2019/01/22	0	0.00	1	72.80	72.90	-1	8,022	-0.01%
2019/01/21	3	71.87	1	72.80	72.80	2	8,055	0.02%
2019/01/18	0	0.00	2	72.10	72.10	-2	8,113	-0.02%
2019/01/17	6.1	72.81	5	72.92	72.90	1.1	8,238	0.01%
2019/01/16	0	0.00	1	72.20	73.00	-1	8,213	-0.01%
2019/01/15	0	0.00	4	72.00	72.10	-4	8,216	-0.05%
2019/01/14	2.5	71.66	0	0.00	71.30	2.5	8,179	0.03%
2019/01/11	0	0.00	1	70.90	71.10	-1	8,558	-0.01%
2019/01/10	3	70.27	0	0.00	70.50	3	8,521	0.04%
2019/01/09	0	0.00	3	71.77	72.10	-3	8,488	-0.04%
2019/01/07	1	70.40	11	70.05	70.40	-10	8,506	-0.12%
2019/01/04	2	67.55	0	0.00	67.90	2	8,526	0.02%
2019/01/03	1	67.50	1	68.50	67.50	0	8,857	0.00%
2019/01/02	6	68.92	0	0.00	68.30	6	8,859	0.07%
2018/12/27	0	0.00	2	69.55	69.20	-2	8,878	-0.02%
2018/12/25	2	68.25	0	0.00	68.00	2	8,937	0.02%
2018/12/24	1	69.00	0	0.00	69.00	1	8,989	0.01%
2018/12/22	2	69.80	0	0.00	69.50	2	8,994	0.02%
2018/12/21	1	69.40	1	70.30	69.40	0	9,085	0.00%
2018/12/20	1	69.60	2	70.45	69.70	-1	9,066	-0.01%
2018/12/19	0	0.00	2	70.35	70.10	-2	9,109	-0.02%
2018/12/18	0	0.00	1	70.40	69.80	-1	9,119	-0.01%
2018/12/17	0	0.00	1	69.90	69.80	-1	9,153	-0.01%
2018/12/14	3	69.00	0	0.00	68.90	3	9,168	0.03%
2018/12/13	3	70.10	1	70.30	70.30	2	9,198	0.02%
2018/12/12	1	69.50	11	69.89	69.40	-10	9,328	-0.11%
2018/12/11	1	68.90	3	69.27	68.90	-2	9,238	-0.02%
2018/12/07	1	68.20	8	68.69	68.90	-7	9,182	-0.08%
2018/12/06	16	67.41	0	0.00	67.40	16	9,138	0.18%
2018/12/05	1	69.80	1	70.10	69.30	0	8,783	0.00%
2018/12/04	16	71.39	0	0.00	70.70	16	8,601	0.19%
2018/12/03	3	72.97	2.2	73.26	73.30	0.8	8,376	0.01%
2018/11/29	1	72.30	1	73.10	72.20	0	8,140	0.00%
2018/11/28	1	72.20	0	0.00	72.80	1	8,033	0.01%
2018/11/27	10	72.47	0	0.00	72.60	10	7,925	0.13%
2018/11/26	1	74.00	2	74.55	74.10	-1	7,855	-0.01%
2018/11/23	0	0.00	4	73.30	73.80	-4	7,877	-0.05%
2018/11/22	2	73.80	3	73.80	73.90	-1	8,018	-0.01%
2018/11/21	2	74.90	2	74.60	74.60	0	8,092	0.00%
2018/11/20	3	75.00	2	75.70	75.10	1	8,168	0.01%
2018/11/19	0	0.00	5	75.62	76.20	-5	8,248	-0.06%
2018/11/16	0	0.00	3	74.33	74.80	-3	8,286	-0.04%
2018/11/15	3	73.60	0	0.00	73.60	3	8,294	0.04%
2018/11/14	5	73.98	0	0.00	74.30	5	8,292	0.06%
2018/11/13	0	0.00	8	73.79	75.00	-8	8,383	-0.10%
2018/11/09	7	72.44	0	0.00	72.10	7	8,458	0.08%
2018/11/08	1	75.20	0	0.00	75.00	1	8,402	0.01%
2018/11/07	1	75.90	0	0.00	76.00	1	8,567	0.01%
2018/11/05	0	0.00	2	75.65	76.30	-2	8,747	-0.02%
2018/11/02	3	74.67	0	0.00	75.60	3	8,925	0.03%
2018/10/31	2	74.70	0	0.00	74.90	2	9,012	0.02%
2018/10/30	4	74.55	1	74.60	74.80	3	8,941	0.03%
2018/10/29	0	0.00	6	76.12	76.70	-6	8,889	-0.07%
2018/10/26	1	75.00	0	0.00	75.80	1	9,243	0.01%
2018/10/25	1	74.10	5	73.76	75.00	-4	9,663	-0.04%
2018/10/23	3	72.73	1	72.90	72.80	2	9,786	0.02%
2018/10/22	1	73.80	0	0.00	74.10	1	9,858	0.01%
2018/10/19	0	0.00	4	74.30	74.90	-4	9,941	-0.04%
2018/10/17	0	0.00	2	74.00	73.50	-2	9,791	-0.02%
2018/10/16	4	73.00	4	73.38	73.30	0	9,897	0.00%
2018/10/15	7	71.14	2	72.00	72.80	5	10,024	0.05%
2018/10/11	3	70.60	1	72.00	70.20	2	10,213	0.02%
2018/10/05	5	75.70	1	75.30	75.30	4	10,038	0.04%
2018/10/04	7	76.00	1	76.40	75.40	6	10,035	0.06%
2018/10/03	0	0.00	9	78.00	78.30	-9	9,971	-0.09%
2018/10/02	3	77.87	0	0.00	77.50	3	10,059	0.03%
2018/10/01	0.2	79.00	0	0.00	78.90	0.2	10,077	0.00%
2018/09/28	0	0.00	2	79.70	79.70	-2	10,191	-0.02%
2018/09/27	0	0.00	2	80.00	79.30	-2	10,190	-0.02%
2018/09/26	0	0.00	2	79.50	79.80	-2	10,150	-0.02%
2018/09/25	0	0.00	2.4	79.07	79.10	-2.4	10,151	-0.02%
2018/09/21	0	0.00	2	78.75	78.10	-2	10,161	-0.02%
2018/09/20	1	77.60	2	77.70	77.70	-1	10,224	-0.01%
2018/09/19	5	78.40	3	78.53	79.00	2	10,345	0.02%
2018/09/18	0	0.00	4	77.65	78.40	-4	10,325	-0.04%
2018/09/13	1	75.50	0	0.00	75.00	1	10,272	0.01%
2018/09/10	5	75.70	0	0.00	75.70	5	10,657	0.05%
2018/09/03	1	76.50	0	0.00	76.20	1	11,004	0.01%
2018/08/30	1	76.50	0	0.00	77.20	1	11,104	0.01%
2018/08/29	0.1	77.60	1	78.30	77.50	-1	11,127	-0.01%
2018/08/27	0.5	77.80	5	77.94	77.90	-4.5	11,070	-0.04%
2018/08/23	4.5	77.08	0	77.70	78.00	4.5	11,455	0.04%
2018/08/22	0	0.00	1	76.90	76.30	-1	11,471	-0.01%
2018/08/21	0	0.00	20	75.90	76.20	-20	11,432	-0.17%
2018/08/20	1	75.10	1	76.50	75.40	0	11,430	0.00%
2018/08/17	2	76.50	4	76.35	77.00	-2	11,345	-0.02%
2018/08/16	0	0.00	12	74.96	75.10	-12	11,234	-0.11%
2018/08/15	21	75.25	0	0.00	74.80	21	11,184	0.19%
2018/08/14	5	75.32	7	74.71	75.00	-2	11,099	-0.02%
2018/08/13	0	0.00	15	73.06	72.20	-15	10,848	-0.14%
2018/08/10	0	0.00	8	72.34	72.70	-8	10,821	-0.07%
2018/08/09	11	71.10	3	71.00	71.00	8	10,823	0.07%
2018/08/08	0	0.00	1	73.00	72.20	-1	10,669	-0.01%
2018/08/07	2	73.70	0	0.00	73.40	2	10,574	0.02%
2018/08/06	12	74.80	0	0.00	74.20	12	10,651	0.11%
2018/08/03	4	74.20	2	74.60	74.60	2	10,654	0.02%
2018/08/02	11	73.87	3	73.83	73.90	8	10,622	0.08%
2018/08/01	34	78.79	6	78.63	78.80	28	10,327	0.27%
2018/07/31	6	80.47	1	80.80	80.80	5	9,869	0.05%
2018/07/30	7	81.14	13.1	81.20	80.70	-6.1	9,626	-0.06%
2018/07/27	1	80.90	0	0.00	80.70	1	9,671	0.01%
2018/07/26	1	80.60	5	81.02	80.70	-4	9,687	-0.04%
2018/07/25	5	79.82	0	0.00	79.80	5	9,643	0.05%
2018/07/24	7	80.41	0.5	80.60	80.60	6.5	9,599	0.07%
2018/07/23	4	80.03	7	80.31	80.10	-3	9,604	-0.03%
2018/07/20	2	81.10	0	0.00	80.80	2	9,485	0.02%
2018/07/18	1	83.50	5	81.10	82.40	-4	9,169	-0.04%
2018/07/17	3	79.90	1	79.90	79.40	2	9,023	0.02%
2018/07/13	3	79.20	0	0.00	79.30	3	9,008	0.03%
2018/07/10	6	79.15	0	0.00	79.70	6	8,954	0.07%
2018/07/09	1.3	78.58	1	78.50	78.80	0.3	8,941	0.00%
2018/07/06	2	77.95	10	77.39	78.00	-8	8,920	-0.09%
2018/07/04	5	77.50	2	77.60	77.10	3	8,909	0.03%
2018/07/03	0	0.00	11	76.91	76.60	-11	9,030	-0.12%
2018/07/02	0	0.00	1	77.20	76.90	-1	9,038	-0.01%
2018/06/29	2	76.15	0	0.00	77.40	2	8,951	0.02%
2018/06/28	1	75.00	0	0.00	75.00	1	8,740	0.01%
2018/06/27	3	77.50	6	77.27	77.50	-3	8,633	-0.03%
2018/06/21	0	0.00	1	76.80	77.00	-1	8,671	-0.01%
2018/06/20	1	74.90	12	75.99	75.90	-11	8,608	-0.13%
2018/06/14	11	73.35	14	73.19	72.50	-3	8,197	-0.04%
2018/06/13	0	0.00	17	73.79	73.70	-17	8,096	-0.21%
2018/06/12	30	74.40	2	73.65	74.50	28	8,297	0.34%
2018/06/11	1	74.00	2	73.90	74.00	-1	8,149	-0.01%
2018/06/06	2	76.00	1	75.50	75.90	1	8,015	0.01%
2018/06/05	0	0.00	112	74.90	75.00	-112	7,905	-1.42%	大賣/鉅額交易
2018/06/04	117	74.85	25	74.69	75.10	92	7,823	1.18%	大買/
2018/06/01	23	73.67	11	73.17	74.00	12	7,771	0.15%
2018/05/31	2	72.90	56	72.42	73.10	-54	7,715	-0.70%
2018/05/30	60	72.74	65	72.66	71.90	-5	7,255	-0.07%
2018/05/29	65	73.98	50	73.69	73.50	15	7,169	0.21%
2018/05/28	28	73.09	13	73.15	73.30	15	7,275	0.21%
2018/05/25	0	0.00	158	72.30	72.40	-158	7,326	-2.16%	大賣/鉅額交易
2018/05/24	1	72.50	58	72.22	72.10	-57	7,407	-0.77%
2018/05/23	77	72.54	1	72.40	72.00	76	7,462	1.02%
2018/05/22	49	71.90	31	71.83	71.80	18	7,577	0.24%
2018/05/21	129	71.52	41	71.60	71.70	88	7,680	1.15%	大買/
2018/05/18	22	71.58	0	0.00	71.40	22	7,735	0.28%
2018/05/17	0	0.00	13	71.24	70.70	-13	7,763	-0.17%
2018/05/16	0	0.00	51	72.10	72.50	-51	7,682	-0.66%
2018/05/15	5	72.12	186	72.42	72.00	-181	7,739	-2.34%	大賣/鉅額交易
2018/05/14	43	71.61	14	71.49	72.00	29	7,863	0.37%
2018/05/11	153	70.04	15	69.97	70.00	138	7,781	1.77%	大買/鉅額交易
2018/05/10	19	69.90	1	70.20	70.30	18	7,845	0.23%
2018/05/09	1	68.90	13	69.57	68.90	-12	7,879	-0.15%
2018/05/08	1	69.70	20	69.70	69.80	-19	7,891	-0.24%
2018/05/07	0	0.00	85	70.14	70.20	-85	7,915	-1.07%
2018/05/04	118	69.75	43	70.48	70.00	75	7,973	0.94%	大買/
2018/05/03	68	69.14	10	69.82	68.80	58	7,870	0.74%
2018/05/02	1	70.40	25	70.10	70.50	-24	7,820	-0.31%
2018/04/30	36	71.29	3	71.80	71.60	33	7,809	0.42%
2018/04/27	0	0.00	48	70.12	70.30	-48	7,737	-0.62%
2018/04/26	22	70.38	1	70.80	70.80	21	7,648	0.27%
2018/04/25	34	69.49	11	69.78	69.60	23	7,655	0.30%
2018/04/24	1	70.30	6	70.68	70.30	-5	7,708	-0.06%
2018/04/23	1	70.00	5	70.42	70.30	-4	7,687	-0.05%
2018/04/20	4	71.48	33	71.92	71.40	-29	7,638	-0.38%
2018/04/19	2	73.10	157	72.84	73.40	-155	7,621	-2.03%	大賣/鉅額交易
2018/04/18	2	71.00	7	70.91	71.20	-5	7,510	-0.07%
2018/04/16	12	72.25	0	0.00	71.60	12	7,444	0.16%
2018/04/13	2	70.70	2	70.80	70.70	0	7,478	0.00%
2018/04/11	3	70.37	3	70.50	70.70	0	7,486	0.00%
2018/04/10	0	0.00	4	70.68	70.60	-4	7,510	-0.05%
2018/04/09	10	69.80	32	70.18	70.20	-22	7,479	-0.29%
2018/04/03	1	68.40	25	68.36	68.20	-24	7,388	-0.32%
2018/04/02	0.5	69.40	0	0.00	69.40	0.5	7,306	0.01%
2018/03/31	1	68.80	4	69.08	69.00	-3	7,344	-0.04%
2018/03/30	10	68.67	5	69.08	68.50	5	7,340	0.07%
2018/03/29	60	69.46	2	69.30	68.30	58	7,251	0.80%
2018/03/28	1	67.90	0	0.00	68.00	1	6,986	0.01%
2018/03/27	38	68.45	2	68.50	68.20	36	6,964	0.52%
2018/03/26	2	67.45	0	0.00	68.00	2	6,932	0.03%
2018/03/23	1	67.50	0	0.00	68.00	1	6,896	0.01%
2018/03/22	6	68.02	0	0.00	68.60	6	6,911	0.09%
2018/03/21	4	68.05	0	0.00	68.80	4	6,880	0.06%
2018/03/20	10	68.21	0	0.00	68.10	10	6,966	0.14%
2018/03/19	2	68.95	1	69.30	69.30	1	7,077	0.01%
2018/03/16	6	68.22	5	69.24	70.10	1	7,162	0.01%
2018/03/14	1	68.80	2	68.70	69.30	-1	6,984	-0.01%
2018/03/13	0	0.00	18	68.46	69.80	-18	7,111	-0.25%
2018/03/12	44	69.50	30	69.50	69.60	14	7,219	0.19%
2018/03/09	2	68.15	0	0.00	68.20	2	7,288	0.03%
2018/03/07	0	0.00	1.1	68.98	69.00	-1.1	7,521	-0.01%
2018/03/06	0	0.00	0.8	67.50	67.50	-0.8	7,605	-0.01%
2018/03/05	4	68.15	25	67.59	67.80	-21	7,800	-0.27%
2018/03/02	0	0.00	16	68.64	68.70	-16	7,774	-0.21%
2018/03/01	0	0.00	4	68.60	69.30	-4	7,764	-0.05%
2018/02/27	0	0.00	7	69.00	69.00	-7	7,622	-0.09%
2018/02/26	50	68.72	8	68.85	68.40	42	7,534	0.56%
2018/02/23	3	66.50	0	0.00	66.80	3	7,433	0.04%
2018/02/22	7	66.93	88	66.63	66.80	-81	7,451	-1.09%
2018/02/21	53	68.05	8	68.35	69.20	45	7,295	0.62%
2018/02/12	1	65.20	0	0.00	65.50	1	7,187	0.01%
2018/02/09	1	65.60	0.6	66.10	66.00	0.4	7,220	0.01%
2018/02/08	7	66.26	58	66.14	66.60	-51	7,185	-0.71%
2018/02/07	77	67.21	6	67.45	66.80	71	7,232	0.98%
2018/02/06	9	66.04	144	65.94	65.70	-135	7,196	-1.88%	大賣/鉅額交易
2018/02/05	0	0.00	14	68.14	68.30	-14	7,049	-0.20%
2018/02/02	2	68.30	32	68.68	69.00	-30	7,021	-0.43%
2018/02/01	3	70.20	0	0.00	70.30	3	7,054	0.04%
2018/01/31	7	70.10	2	69.35	70.00	5	7,035	0.07%
2018/01/30	0	0.00	76	68.21	69.40	-76	6,983	-1.09%
2018/01/29	31	68.95	10	68.19	69.20	21	6,952	0.30%
2018/01/26	11	67.88	57	67.49	67.50	-46	6,901	-0.67%
2018/01/25	37	68.90	0	0.00	68.70	37	6,905	0.54%
2018/01/24	2	68.30	13	68.41	68.40	-11	6,847	-0.16%
2018/01/23	2	68.85	45	68.98	69.10	-43	6,810	-0.63%
2018/01/22	10	69.50	81	68.87	69.90	-71	6,832	-1.04%
2018/01/19	51	69.15	36	68.96	69.20	15	6,813	0.22%
2018/01/18	133	68.47	0	0.00	68.20	133	6,768	1.97%	大買/鉅額交易
2018/01/17	4	67.38	65	67.57	67.60	-61	6,663	-0.92%
2018/01/16	0	0.00	65	68.04	68.30	-65	6,673	-0.97%
2018/01/15	144	68.62	44	67.99	68.70	100	6,735	1.48%	大買/
2018/01/12	0	0.00	1	68.10	68.10	-1	6,741	-0.01%
2018/01/11	0	0.00	1	67.60	67.90	-1	6,724	-0.01%
2018/01/10	1	67.00	4	67.08	67.60	-3	6,729	-0.04%
2018/01/09	16	67.81	15	67.40	67.60	1	6,848	0.01%
2018/01/08	37	67.66	4	67.50	67.90	33	6,822	0.48%
2018/01/04	0	0.00	3	66.77	67.50	-3	6,928	-0.04%
2018/01/03	37	67.34	0	0.00	67.50	37	6,992	0.53%
2018/01/02	55	66.92	3	67.00	67.20	52	6,938	0.75%