統一 (1216)-台新-台南券商分點個股進出

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－台新-台南券商分點個股進出

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

台新-台南券商分點個股進出
台新-台南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	6	76.75	0	0.00	77.00	6	8,714	0.07%
2024/05/06	0.1	77.00	13	77.35	77.60	-13	8,597	-0.15%
2024/05/03	2.1	76.12	0.3	76.50	76.00	1.8	8,524	0.02%
2024/05/02	2	76.00	0	0.00	76.00	2	8,392	0.02%
2024/04/30	2	77.00	0	0.00	76.50	2	8,273	0.02%
2024/04/29	0	0.00	1	77.30	77.30	-1	8,185	-0.01%
2024/04/26	2	76.00	1	76.90	76.50	1	8,153	0.01%
2024/04/25	1	76.20	0	0.00	76.10	1	8,136	0.01%
2024/04/24	0	0.00	7	76.90	77.00	-7	8,129	-0.09%
2024/04/23	12	78.48	2	78.80	78.40	10	8,145	0.12%
2024/04/22	9	78.72	20.3	78.19	78.90	-11.3	8,194	-0.14%
2024/04/19	22	75.82	0	0.00	76.00	22	8,027	0.27%
2024/04/18	5	76.10	3	76.47	76.80	2	7,919	0.03%
2024/04/17	1	75.60	1	75.60	75.40	0	7,794	0.00%
2024/04/16	7	74.93	0.2	76.00	74.50	6.8	7,721	0.09%
2024/04/15	0.1	76.60	0	0.00	76.70	0.1	7,585	0.00%
2024/04/12	0.2	76.30	0	0.00	76.80	0.2	7,557	0.00%
2024/04/10	0	0.00	15	76.60	76.40	-15	7,514	-0.20%
2024/04/09	0	76.00	1	76.50	76.50	-1	7,588	-0.01%
2024/04/08	0	75.70	0	0.00	75.40	0	7,599	0.00%
2024/04/03	21.2	75.44	0	0.00	75.30	21.2	7,607	0.28%
2024/04/02	6	75.58	0	0.00	75.50	6	7,597	0.08%
2024/04/01	4	76.50	3	76.97	76.50	1	7,563	0.01%
2024/03/29	1	77.20	3.2	76.99	77.50	-2.2	7,519	-0.03%
2024/03/28	3	75.80	0	0.00	76.40	3	7,096	0.04%
2024/03/26	1.1	74.80	2	75.50	75.50	-0.9	6,918	-0.01%
2024/03/22	3.2	75.07	0	0.00	75.40	3.2	6,981	0.05%
2024/03/21	0	0.00	0.1	76.60	76.60	-0.1	6,961	0.00%
2024/03/19	2.1	76.20	0.1	76.10	75.90	1.9	6,922	0.03%
2024/03/18	1.3	76.54	0	0.00	76.30	1.3	6,714	0.02%
2024/03/15	0	0.00	3	77.57	77.50	-3	6,672	-0.04%
2024/03/14	1.1	77.88	1	78.40	77.80	0.1	6,534	0.00%
2024/03/13	0	0.00	2.4	77.62	78.00	-2.4	6,418	-0.04%
2024/03/12	0	0.00	2	76.60	76.60	-2	6,247	-0.03%
2024/03/11	0.3	76.07	2.2	76.30	76.60	-1.9	6,271	-0.03%
2024/03/08	1.1	75.77	16.4	75.43	75.70	-15.3	6,321	-0.24%
2024/03/07	0.1	76.69	3.5	76.84	76.80	-3.4	6,384	-0.05%
2024/03/06	0.2	75.82	0	0.00	76.50	0.2	6,581	0.00%
2024/03/04	0	75.90	8	76.00	76.20	-8	7,450	-0.11%
2024/03/01	2.1	75.75	1	75.80	75.80	1.1	7,808	0.01%
2024/02/29	0	75.30	4.3	75.38	76.70	-4.3	8,155	-0.05%
2024/02/27	3.1	75.33	3.1	75.52	75.30	0	8,418	0.00%
2024/02/26	1.2	75.37	0	0.00	75.50	1.2	8,675	0.01%
2024/02/23	1.5	75.87	5	75.90	75.80	-3.5	8,895	-0.04%
2024/02/22	2.5	75.96	4	76.00	76.50	-1.5	9,088	-0.02%
2024/02/21	1	76.80	14.1	75.99	76.80	-13.1	9,110	-0.14%
2024/02/20	3.2	75.03	14.4	75.59	76.10	-11.2	9,087	-0.12%
2024/02/19	0	0.00	1	74.50	74.60	-1	9,015	-0.01%
2024/02/16	0	0.00	3	73.50	73.50	-3	9,046	-0.03%
2024/02/05	1.1	73.28	3	73.10	73.10	-2	8,949	-0.02%
2024/02/02	1	72.89	0.4	72.89	73.10	0.6	8,919	0.01%
2024/02/01	0	72.40	3.7	73.15	73.50	-3.7	8,933	-0.04%
2024/01/31	0	0.00	1	72.20	72.40	-1	8,912	-0.01%
2024/01/29	0.3	71.52	0	0.00	71.50	0.3	8,972	0.00%
2024/01/25	0.2	71.70	0	0.00	71.70	0.2	9,119	0.00%
2024/01/24	0.1	71.60	0	0.00	71.30	0.1	9,171	0.00%
2024/01/23	1.2	71.00	0	0.00	71.50	1.2	9,322	0.01%
2024/01/22	5.4	70.68	0	0.00	70.60	5.4	9,409	0.06%
2024/01/19	1.1	70.96	0	0.00	71.50	1.1	9,462	0.01%
2024/01/18	0	70.87	0	0.00	71.10	0	9,563	0.00%
2024/01/17	1.1	70.45	0	0.00	70.30	1.1	9,538	0.01%
2024/01/16	4.2	71.21	0.1	71.63	71.20	4	9,473	0.04%
2024/01/15	3.2	72.18	0.5	72.70	72.20	2.7	9,425	0.03%
2024/01/12	1.1	72.11	0	0.00	72.60	1.1	9,509	0.01%
2024/01/11	1.1	72.31	0.3	72.52	72.30	0.7	9,501	0.01%
2024/01/10	1	72.30	2	72.30	72.50	-1	9,654	-0.01%
2024/01/05	0	0.00	1.1	73.18	72.80	-1.1	9,760	-0.01%
2024/01/04	0.3	72.50	0	72.50	72.50	0.2	9,797	0.00%
2024/01/03	5.8	72.67	2	73.05	73.00	3.8	9,946	0.04%
2024/01/02	0	0.00	0.1	74.00	74.10	-0.1	9,885	0.00%
2023/12/29	1.1	74.00	1	74.59	74.50	0.1	9,925	0.00%
2023/12/27	0	0.00	0.5	73.50	73.90	-0.5	10,022	0.00%
2023/12/25	0.1	73.10	3	73.17	73.40	-2.9	10,015	-0.03%
2023/12/22	3.1	73.43	0	0.00	73.10	3.1	10,040	0.03%
2023/12/21	0	0.00	0.1	73.40	73.70	-0.1	9,932	0.00%
2023/12/20	2	74.00	1	74.60	74.30	1	9,808	0.01%
2023/12/19	1	73.60	0	0.00	73.80	1	9,669	0.01%
2023/12/18	0	73.70	5	74.52	74.20	-5	9,653	-0.05%
2023/12/15	0	0.00	4.3	74.40	73.70	-4.3	9,564	-0.04%
2023/12/13	1	73.50	0	0.00	73.20	1	9,325	0.01%
2023/12/11	0.9	73.90	2	74.10	74.10	-1.1	9,405	-0.01%
2023/12/08	0.3	73.90	2	74.00	74.10	-1.8	9,366	-0.02%
2023/12/07	0	0.00	1	74.20	74.10	-1	9,343	-0.01%
2023/12/06	0.1	73.50	0	0.00	73.30	0.1	9,311	0.00%
2023/12/05	0.1	74.10	2	74.55	74.00	-2	9,243	-0.02%
2023/12/04	0.9	74.47	10	74.97	74.40	-9.2	9,139	-0.10%
2023/12/01	1	73.90	8	74.36	74.30	-7	9,036	-0.08%
2023/11/30	1	72.20	1	73.10	73.00	0	8,783	0.00%
2023/11/29	1	73.20	4	73.13	72.20	-3	8,269	-0.04%
2023/11/28	6	71.80	0	0.00	71.80	6	8,036	0.07%
2023/11/27	4.3	72.70	1	73.50	72.00	3.3	7,843	0.04%
2023/11/24	1	73.40	4.6	73.68	72.60	-3.6	7,546	-0.05%
2023/11/23	3.3	73.02	4.2	73.04	72.50	-0.9	7,211	-0.01%
2023/11/22	0	0.00	6.4	72.61	71.80	-6.4	6,919	-0.09%
2023/11/21	0	0.00	3.2	71.85	71.90	-3.2	6,696	-0.05%
2023/11/20	5	71.30	1	71.30	71.50	4	6,486	0.06%
2023/11/17	0	0.00	1	71.50	71.00	-1	6,450	-0.02%
2023/11/16	2	71.20	2	71.15	71.10	0	6,374	0.00%
2023/11/15	0	0.00	4.1	70.65	70.50	-4.1	6,275	-0.07%
2023/11/13	1.8	69.63	0	0.00	69.80	1.8	6,269	0.03%
2023/11/10	4	69.95	0	0.00	69.80	4	6,288	0.06%
2023/11/09	1	70.40	0	0.00	70.40	1	6,321	0.02%
2023/11/08	0	0.00	1	70.40	70.10	-1	6,361	-0.02%
2023/11/07	1	69.30	0	0.00	69.70	1	6,363	0.02%
2023/11/06	0	0.00	2.1	70.40	70.20	-2.1	6,379	-0.03%
2023/11/03	10.1	69.67	0.1	69.70	70.00	10	6,379	0.16%
2023/11/02	2	69.60	1	69.50	69.30	1	6,396	0.02%
2023/11/01	2	68.10	1	67.80	68.10	1	6,374	0.02%
2023/10/31	1	67.70	3	68.00	67.90	-2	6,561	-0.03%
2023/10/30	3	67.23	0.1	67.40	67.60	2.9	6,573	0.04%
2023/10/27	1	67.20	0	0.00	67.30	1	6,593	0.02%
2023/10/26	0.4	67.37	0	0.00	67.30	0.4	6,634	0.01%
2023/10/25	2.4	67.84	0	0.00	67.60	2.4	6,561	0.04%
2023/10/24	2.1	67.65	1	67.70	68.00	1.1	6,586	0.02%
2023/10/23	2	67.55	0.4	67.93	67.70	1.6	6,583	0.02%
2023/10/20	6.2	67.67	0	0.00	67.60	6.2	6,580	0.09%
2023/10/19	0	0.00	0.7	69.00	68.60	-0.7	6,636	-0.01%
2023/10/17	5	69.08	0	0.00	69.30	5	6,635	0.08%
2023/10/16	0	69.20	0.1	69.10	69.00	-0.1	6,703	0.00%
2023/10/13	2.1	69.00	0.5	69.10	69.00	1.6	6,788	0.02%
2023/10/12	3	69.37	0	0.00	69.50	3	6,768	0.04%
2023/10/11	0.1	69.80	2.1	70.46	70.00	-2.1	6,723	-0.03%
2023/10/06	0.2	68.66	0	0.00	68.70	0.2	6,580	0.00%
2023/10/05	0.1	68.70	1	68.50	68.60	-1	6,615	-0.01%
2023/10/04	14.4	68.08	0	0.00	67.70	14.4	6,550	0.22%
2023/10/03	4.2	69.91	0	0.00	69.80	4.2	6,387	0.07%
2023/10/02	3	70.10	0.5	70.30	70.30	2.5	6,513	0.04%
2023/09/28	1	70.00	0.6	70.10	70.10	0.5	6,658	0.01%
2023/09/26	2.2	69.84	0	0.00	70.10	2.2	6,676	0.03%
2023/09/25	0.2	70.50	0	0.00	70.30	0.2	6,686	0.00%
2023/09/22	1	69.90	0	0.00	69.80	1	6,760	0.01%
2023/09/21	6.1	70.17	0.5	70.18	69.80	5.5	6,798	0.08%
2023/09/20	0	0.00	1	71.10	70.90	-1	6,711	-0.01%
2023/09/18	0	71.10	5	70.78	70.90	-5	6,804	-0.07%
2023/09/15	0.1	70.90	2	71.00	71.10	-2	6,903	-0.03%
2023/09/14	1.3	70.76	1	70.70	70.60	0.3	7,013	0.00%
2023/09/12	1.2	70.48	2.4	70.65	70.70	-1.2	7,472	-0.02%
2023/09/08	1.1	70.04	5	70.74	70.80	-3.9	7,508	-0.05%
2023/09/07	5	70.12	0	0.00	70.20	5	7,577	0.07%
2023/09/06	8	70.25	0	70.70	70.30	8	7,575	0.11%
2023/09/05	0.1	71.10	0.1	71.10	71.00	0	7,533	0.00%
2023/09/04	6.2	70.49	0	0.00	70.80	6.2	7,549	0.08%
2023/09/01	3	70.70	2	71.25	70.70	1	7,595	0.01%
2023/08/31	13.1	71.00	6	70.70	70.70	7.1	7,572	0.09%
2023/08/30	0	0.00	2	72.90	72.80	-2	7,397	-0.03%
2023/08/29	0	0.00	0.1	71.70	72.40	-0.1	7,412	0.00%
2023/08/28	0	71.60	0	0.00	71.10	0	7,379	0.00%
2023/08/25	1	71.30	1	71.11	71.10	0	7,658	0.00%
2023/08/24	0	0.00	1	71.90	71.70	-1	7,702	-0.01%
2023/08/21	0	0.00	0.1	72.20	72.20	-0.1	7,798	0.00%
2023/08/18	0	72.80	1	72.20	72.40	-1	7,861	-0.01%
2023/08/17	3	72.83	1	73.00	72.80	2	7,874	0.03%
2023/08/16	1	72.00	2.7	72.45	72.50	-1.7	7,768	-0.02%
2023/08/15	2.2	72.48	0	0.00	72.30	2.2	7,806	0.03%
2023/08/11	0	72.30	6	71.98	72.30	-6	8,016	-0.07%
2023/08/10	1	70.70	0	0.00	70.70	1	8,035	0.01%
2023/08/09	1.1	71.03	0	0.00	71.10	1.1	7,998	0.01%
2023/08/08	1.8	71.25	0	0.00	71.00	1.8	7,982	0.02%
2023/08/07	3.1	71.40	0	0.00	71.70	3.1	7,900	0.04%
2023/08/04	9.4	71.33	0	0.00	71.10	9.4	7,845	0.12%
2023/08/02	2	75.75	1	76.00	76.20	1	7,623	0.01%
2023/08/01	0	0.00	5.1	76.37	76.50	-5.1	7,502	-0.07%
2023/07/31	3.3	75.83	0	0.00	75.30	3.3	7,372	0.04%
2023/07/28	0.2	75.97	0	0.00	75.90	0.2	7,299	0.00%
2023/07/27	2	76.80	10	77.00	76.40	-8	7,249	-0.11%
2023/07/26	1	75.70	0	0.00	76.30	1	7,236	0.01%
2023/07/25	1	76.30	0	0.00	75.60	1	7,257	0.01%
2023/07/24	0	0.00	1.1	76.49	76.30	-1.1	7,238	-0.02%
2023/07/21	4.1	75.93	0	76.20	75.60	4.1	7,204	0.06%
2023/07/20	20	76.00	0	0.00	76.50	20	7,163	0.28%
2023/07/18	3	76.39	0	0.00	76.10	3	7,047	0.04%
2023/07/14	0.1	75.60	0	0.00	75.60	0.1	7,035	0.00%
2023/07/11	1	74.21	2	74.35	74.80	-1	6,950	-0.01%
2023/07/10	0.1	73.50	0	0.00	73.70	0.1	6,987	0.00%
2023/07/07	2	72.90	4	73.28	73.20	-2	7,054	-0.03%
2023/07/06	6	74.07	1	74.00	74.00	5	7,009	0.07%
2023/07/05	3	76.17	0	75.80	75.80	3	6,853	0.04%
2023/07/04	0.1	76.47	0	0.00	76.90	0.1	6,842	0.00%
2023/07/03	0	0.00	1	76.90	76.50	-1	6,987	-0.01%
2023/06/30	0.1	76.70	0	0.00	76.30	0.1	7,021	0.00%
2023/06/28	0	76.00	0	0.00	76.30	0	7,063	0.00%
2023/06/27	1	76.40	2	76.00	76.20	-1	7,150	-0.01%
2023/06/26	2.2	76.08	0	0.00	76.20	2.2	7,249	0.03%
2023/06/21	1.1	76.32	0	0.00	77.40	1.1	7,224	0.01%
2023/06/20	0	0.00	1	78.60	78.20	-1	7,178	-0.01%
2023/06/19	2.2	76.95	1.1	77.11	78.80	1	7,018	0.01%
2023/06/16	1	78.10	8	77.74	77.20	-7	6,838	-0.10%
2023/06/15	0	0.00	1.2	76.10	76.30	-1.2	6,572	-0.02%
2023/06/14	0	0.00	1	76.20	76.40	-1	6,665	-0.02%
2023/06/13	0	0.00	1	76.49	76.10	-1	6,727	-0.02%
2023/06/12	0	0.00	2	76.59	76.20	-2	6,723	-0.03%
2023/06/09	2	75.95	2	76.00	76.00	0	6,775	0.00%
2023/06/08	0	75.40	2	75.50	75.40	-2	6,795	-0.03%
2023/06/07	0	0.00	4	75.48	75.40	-4	6,802	-0.06%
2023/06/06	0.1	74.40	0	0.00	74.80	0.1	6,723	0.00%
2023/06/05	1.3	74.66	1	75.00	74.70	0.3	6,698	0.01%
2023/06/02	0	0.00	2	75.10	75.10	-2	6,733	-0.03%
2023/06/01	0	0.00	1	74.40	74.50	-1	6,720	-0.01%
2023/05/31	0	0.00	0.2	74.60	74.30	-0.2	6,773	0.00%
2023/05/30	1.1	74.49	1	74.70	74.30	0.1	6,546	0.00%
2023/05/29	0	74.50	1.1	74.69	74.70	-1.1	6,583	-0.02%
2023/05/26	14	74.48	4	74.55	74.60	10	6,692	0.15%
2023/05/25	4.1	74.75	0	0.00	74.90	4.1	6,731	0.06%
2023/05/24	1	75.20	7	75.20	75.60	-6	6,739	-0.09%
2023/05/23	0	0.00	1	75.70	75.70	-1	6,664	-0.02%
2023/05/19	0	0.00	14	75.42	75.40	-14	6,613	-0.21%
2023/05/18	0	75.80	0	0.00	75.30	0	6,546	0.00%
2023/05/17	0	0.00	7.1	75.80	76.20	-7.1	6,453	-0.11%
2023/05/16	0	0.00	13	74.98	74.90	-13	6,264	-0.21%
2023/05/15	0	0.00	0.6	74.40	74.60	-0.6	6,229	-0.01%
2023/05/12	9.1	74.25	5	74.60	74.60	4.1	6,192	0.07%
2023/05/11	9.1	74.25	5	74.60	74.40	4.1	6,140	0.07%
2023/05/10	0.2	74.33	2	74.40	74.50	-1.8	6,132	-0.03%
2023/05/09	0	0.00	1	74.50	74.40	-1	6,163	-0.02%
2023/05/08	1	73.81	1	74.40	74.40	0	6,191	0.00%
2023/05/05	5	73.90	0	0.00	73.90	5	6,260	0.08%
2023/05/04	0	0.00	4	73.97	74.10	-4	6,337	-0.06%
2023/05/03	0.1	73.30	0	0.00	73.50	0.1	6,331	0.00%
2023/04/28	1	72.81	0	0.00	73.60	1	6,700	0.02%
2023/04/27	2	73.15	0	0.00	73.50	2	6,720	0.03%
2023/04/26	0	0.00	5.4	73.87	73.90	-5.4	6,727	-0.08%
2023/04/25	0	0.00	1	73.40	73.00	-1	6,640	-0.02%
2023/04/24	0	0.00	2	72.90	73.00	-2	6,689	-0.03%
2023/04/21	0.1	72.80	0	0.00	73.00	0.1	6,703	0.00%
2023/04/20	153	72.66	2	72.90	72.50	151	6,735	2.24%	大買/鉅額交易
2023/04/19	31	73.01	0	0.00	73.60	31	6,788	0.46%
2023/04/18	0.2	73.12	3	73.60	73.60	-2.8	6,782	-0.04%
2023/04/17	0	0.00	4	73.27	73.30	-4	6,807	-0.06%
2023/04/14	71	73.15	0	0.00	73.10	71	6,851	1.04%
2023/04/13	0.1	72.70	0.1	73.40	73.80	0	6,873	0.00%
2023/04/12	69	73.10	1	73.39	73.10	68	6,864	0.99%
2023/04/11	0	73.40	12.7	73.62	73.90	-12.7	6,819	-0.19%
2023/04/10	0.1	72.00	0	0.00	72.50	0.1	6,755	0.00%
2023/04/07	22	71.95	0	0.00	71.90	22	6,759	0.33%
2023/04/06	1	72.60	9	72.70	72.60	-8	6,715	-0.12%
2023/03/31	0	0.00	5	72.10	71.90	-5	6,527	-0.08%
2023/03/30	4	72.00	12.6	72.00	72.00	-8.6	6,468	-0.13%
2023/03/29	0	0.00	5	71.84	71.90	-5	6,464	-0.08%
2023/03/28	0	71.10	1	71.70	71.30	-1	6,410	-0.02%
2023/03/27	0	0.00	2	71.05	71.00	-2	6,325	-0.03%
2023/03/24	0	0.00	2	70.40	70.40	-2	6,341	-0.03%
2023/03/23	0	0.00	0.2	69.60	69.80	-0.2	6,351	0.00%
2023/03/22	0	0.00	0.1	69.50	69.60	-0.1	6,379	0.00%
2023/03/21	0	0.00	0.2	69.30	69.30	-0.2	6,434	0.00%
2023/03/20	0	69.00	2.2	69.28	69.00	-2.1	6,423	-0.03%
2023/03/16	0	0.00	1	69.10	69.20	-1	6,451	-0.02%
2023/03/15	1	69.00	3	68.93	69.20	-2	6,553	-0.03%
2023/03/14	1	67.80	1	68.80	68.90	0	6,660	0.00%
2023/03/13	0.1	68.40	0.2	68.30	68.50	-0.1	6,685	0.00%
2023/03/10	1	68.40	1	68.20	68.40	0	6,820	0.00%
2023/03/09	3	68.60	0.1	68.50	68.80	3	7,028	0.04%
2023/03/08	0.1	68.50	1	68.30	68.90	-0.9	7,474	-0.01%
2023/03/07	1	68.80	5	68.96	68.80	-4	7,636	-0.05%
2023/03/06	0	0.00	3.9	68.87	69.00	-3.9	7,927	-0.05%
2023/03/03	0	0.00	13	68.31	68.40	-13	8,089	-0.16%
2023/03/02	0.9	67.80	6	67.92	68.00	-5.1	8,283	-0.06%
2023/03/01	1	67.10	0	0.00	67.10	1	8,348	0.01%
2023/02/24	0	0.00	1	67.40	67.50	-1	8,420	-0.01%
2023/02/23	1	66.80	7.2	67.26	67.20	-6.2	8,420	-0.07%
2023/02/20	5	66.60	0	0.00	66.40	5	8,739	0.06%
2023/02/17	13	66.30	0	0.00	66.40	13	8,839	0.15%
2023/02/16	6	66.55	0	0.00	66.30	6	8,944	0.07%
2023/02/15	3	66.53	0	0.00	66.50	3	9,018	0.03%
2023/02/14	0	0.00	5	67.26	67.00	-5	9,096	-0.05%
2023/02/13	0	66.80	3	67.07	67.10	-3	9,179	-0.03%
2023/02/10	1	66.30	0	0.00	66.60	1	9,183	0.01%
2023/02/09	1	66.60	1	66.70	66.80	0	9,225	0.00%
2023/02/08	0.1	66.73	0	0.00	66.60	0.1	9,305	0.00%
2023/02/07	1	66.60	1	66.70	66.80	0	9,361	0.00%
2023/02/06	2	66.25	0	0.00	66.20	2	9,333	0.02%
2023/02/03	11.3	66.39	0	0.00	66.30	11.3	9,324	0.12%
2023/02/02	5	67.00	0	0.00	67.50	5	9,251	0.05%
2023/02/01	7.4	66.98	0	0.00	67.10	7.4	9,199	0.08%
2023/01/31	2	67.40	0	0.00	67.30	2	9,230	0.02%
2023/01/30	1.1	67.44	3.5	67.94	68.00	-2.4	9,145	-0.03%
2023/01/17	0	0.00	1	67.70	67.90	-1	8,956	-0.01%
2023/01/16	1	67.90	3.2	67.96	68.00	-2.1	8,951	-0.02%
2023/01/13	1	67.70	2	67.75	67.50	-1	8,932	-0.01%
2023/01/12	1	67.40	3.1	67.33	67.10	-2.1	9,087	-0.02%
2023/01/11	13	66.87	2	67.00	66.90	11	9,024	0.12%
2023/01/10	28.1	67.02	0	0.00	67.10	28.1	9,036	0.31%
2023/01/09	0	67.10	16.1	67.51	67.60	-16.1	9,000	-0.18%
2023/01/06	0	0.00	3	66.93	66.60	-3	8,959	-0.03%
2023/01/05	0	0.00	1	66.70	66.60	-1	9,045	-0.01%
2023/01/04	1	66.60	1	66.60	66.50	0	9,084	0.00%
2023/01/03	1.1	66.31	8.3	66.76	66.60	-7.3	9,170	-0.08%
2022/12/30	0	0.00	2.2	66.50	66.60	-2.2	9,157	-0.02%
2022/12/28	0	65.90	0.4	65.95	66.20	-0.4	9,155	0.00%
2022/12/27	1	66.10	3	66.07	66.20	-2	9,145	-0.02%
2022/12/26	4	65.70	0.5	65.90	65.80	3.5	9,170	0.04%
2022/12/22	0	0.00	1	65.80	65.90	-1	9,487	-0.01%
2022/12/21	3	65.37	1	65.40	65.40	2	9,610	0.02%
2022/12/20	2	65.70	2	65.75	65.60	0	9,610	0.00%
2022/12/19	0	65.30	0	0.00	65.30	0	9,631	0.00%
2022/12/16	9.2	65.29	1	65.40	65.30	8.2	9,644	0.08%
2022/12/15	1	65.40	0	0.00	65.50	1	9,577	0.01%
2022/12/14	0	0.00	8	65.83	66.00	-8	9,534	-0.08%
2022/12/13	23	65.18	0	0.00	65.40	23	9,545	0.24%
2022/12/12	0.1	65.60	0	0.00	65.80	0.1	9,531	0.00%
2022/12/09	2.2	65.42	5	65.62	66.00	-2.8	9,737	-0.03%
2022/12/08	23.1	64.52	3	64.97	65.00	20.1	9,706	0.21%
2022/12/07	0	0.00	1	65.50	65.20	-1	9,691	-0.01%
2022/12/06	16.1	64.95	0	0.00	64.60	16.1	9,573	0.17%
2022/12/05	0	0.00	2	65.35	65.40	-2	9,457	-0.02%
2022/12/02	63.2	64.99	5	65.10	65.00	58.2	9,365	0.62%
2022/12/01	51	65.46	2	65.65	65.90	49	9,245	0.53%
2022/11/30	2	65.50	8	65.96	66.10	-6	9,034	-0.07%
2022/11/29	6	65.73	22.1	65.45	65.80	-16.1	8,559	-0.19%
2022/11/28	60.3	64.25	6.1	65.04	65.30	54.2	8,381	0.65%
2022/11/25	116	64.25	18.1	65.57	65.70	97.9	8,129	1.20%	大買/
2022/11/24	14.2	63.91	21	64.61	65.30	-6.8	7,981	-0.09%
2022/11/23	41.4	63.41	1	64.00	64.00	40.4	7,761	0.52%
2022/11/22	33.1	63.45	0	0.00	63.80	33.1	7,680	0.43%
2022/11/21	6.1	63.80	1	64.20	64.20	5.1	7,519	0.07%
2022/11/18	21.1	63.90	2	64.10	64.10	19.1	7,396	0.26%
2022/11/17	27.6	64.05	0	0.00	64.10	27.6	7,339	0.38%
2022/11/16	18.2	64.72	4.2	64.81	64.50	14	7,190	0.20%
2022/11/15	0	0.00	1	65.90	66.00	-1	6,980	-0.01%
2022/11/14	0.1	65.71	2	65.90	66.10	-1.9	6,907	-0.03%
2022/11/11	1	65.10	2	65.55	65.40	-1	6,817	-0.01%
2022/11/10	5.2	64.59	0	0.00	64.90	5.2	6,777	0.08%
2022/11/09	2.1	65.10	0.2	65.10	65.30	1.9	6,774	0.03%
2022/11/08	3	65.07	0	0.00	65.50	3	6,713	0.05%
2022/11/03	11	65.39	0	0.00	65.60	11	6,682	0.16%
2022/11/02	11	65.71	0	0.00	65.90	11	6,626	0.17%
2022/11/01	0.2	65.50	0.1	66.00	66.10	0.1	6,629	0.00%
2022/10/31	0	0.00	0.4	66.10	65.50	-0.4	6,624	-0.01%
2022/10/28	13	65.52	1.1	65.83	65.80	11.9	6,790	0.18%
2022/10/26	0	0.00	2	65.40	65.60	-2	7,032	-0.03%
2022/10/25	0	0.00	2	65.25	65.50	-2	7,063	-0.03%
2022/10/24	0	0.00	1	64.90	65.10	-1	7,038	-0.01%
2022/10/21	1.3	64.17	0	0.00	64.10	1.3	7,015	0.02%
2022/10/20	5.1	64.06	0	0.00	64.70	5.1	7,014	0.07%
2022/10/19	0.2	65.50	0	0.00	65.30	0.2	6,886	0.00%
2022/10/18	5	65.34	0	0.00	65.30	5	6,897	0.07%
2022/10/17	0.1	66.00	0	0.00	65.90	0.1	6,957	0.00%
2022/10/13	3.1	65.64	0	0.00	66.40	3.1	7,216	0.04%
2022/10/12	0	0.00	2	66.85	66.90	-2	7,131	-0.03%
2022/10/11	0.1	65.76	0	0.00	65.80	0.1	7,089	0.00%
2022/10/07	1.2	65.63	0	0.00	65.70	1.2	6,999	0.02%
2022/10/06	1.1	66.00	0	0.00	66.00	1.1	7,059	0.01%
2022/10/05	5	65.70	5	65.90	66.30	0	7,121	0.00%
2022/10/04	15	65.80	60	66.50	65.70	-45	7,142	-0.63%
2022/10/03	1	66.40	1	66.80	66.40	0	7,173	0.00%
2022/09/29	62	67.29	2.3	67.32	67.50	59.7	7,268	0.82%
2022/09/28	3	66.40	0	0.00	66.60	3	7,342	0.04%
2022/09/23	0	0.00	1	65.70	65.50	-1	7,531	-0.01%
2022/09/22	0	0.00	7	65.41	65.30	-7	7,605	-0.09%
2022/09/21	3	65.63	0	0.00	65.70	3	7,584	0.04%
2022/09/20	9	64.90	0	0.00	65.50	9	7,571	0.12%
2022/09/19	16.3	65.15	1	65.20	65.20	15.3	7,569	0.20%
2022/09/16	11.4	65.48	0	0.00	65.70	11.4	7,526	0.15%
2022/09/15	1.1	66.72	1	66.80	66.90	0.1	7,453	0.00%
2022/09/14	1	66.80	2.2	67.18	67.00	-1.2	7,426	-0.02%
2022/09/13	0	0.00	2	67.80	67.80	-2	7,441	-0.03%
2022/09/12	1.1	67.21	0	0.00	67.20	1.1	7,453	0.01%
2022/09/08	0	66.60	0	0.00	66.90	0	7,593	0.00%
2022/09/07	1	66.00	7	66.20	66.50	-6	7,609	-0.08%
2022/09/06	0	0.00	1	66.00	66.40	-1	7,573	-0.01%
2022/09/05	10	65.90	1	65.80	65.70	9	7,548	0.12%
2022/09/02	0.1	65.70	10	65.90	65.50	-10	7,600	-0.13%
2022/09/01	2.5	65.25	0.1	65.90	65.70	2.4	7,589	0.03%
2022/08/31	0.1	66.10	0	0.00	66.00	0.1	7,505	0.00%
2022/08/30	1	65.90	0	0.00	65.60	1	7,418	0.01%
2022/08/29	0	65.60	0	0.00	66.00	0	7,404	0.00%
2022/08/26	0	0.00	6	66.40	66.40	-6	7,385	-0.08%
2022/08/24	35.2	65.73	0	0.00	65.80	35.2	7,462	0.47%
2022/08/23	2	65.85	0	0.00	65.90	2	7,732	0.03%
2022/08/22	0	0.00	1	66.20	66.20	-1	7,799	-0.01%
2022/08/19	0.3	65.90	3	65.73	65.80	-2.7	7,841	-0.03%
2022/08/18	0.1	65.80	1	65.60	65.90	-0.9	7,836	-0.01%
2022/08/17	0	0.00	2	65.60	66.00	-2	7,863	-0.03%
2022/08/16	1	65.90	0	0.00	65.80	1	7,865	0.01%
2022/08/15	4.1	65.93	1	66.10	65.70	3.1	7,826	0.04%
2022/08/12	4	65.78	0	66.10	65.90	4	7,807	0.05%
2022/08/11	0.1	66.00	3	65.93	66.00	-2.9	7,807	-0.04%
2022/08/10	13.1	65.53	6	65.50	65.60	7.1	7,804	0.09%
2022/08/09	2	65.96	0.1	66.20	66.20	1.9	7,807	0.02%
2022/08/08	0	65.80	5	65.60	66.00	-5	7,924	-0.06%
2022/08/05	1	65.81	0	0.00	65.80	1	7,966	0.01%
2022/08/04	17.7	64.95	5	65.28	65.10	12.7	8,000	0.16%
2022/08/03	11	67.55	6	67.70	68.50	5	7,843	0.06%
2022/08/02	69	68.16	1	68.51	67.90	68	7,831	0.87%
2022/08/01	22	69.70	0	0.00	70.00	22	7,621	0.29%
2022/07/29	0.7	70.10	2	70.35	70.40	-1.3	7,651	-0.02%
2022/07/28	51.4	69.61	0.9	69.94	69.90	50.5	7,598	0.66%
2022/07/26	2	70.49	5.8	70.18	70.50	-3.7	7,602	-0.05%
2022/07/25	5	70.00	2	70.10	70.00	3	7,571	0.04%
2022/07/22	6.1	68.43	14	68.78	69.60	-7.9	7,606	-0.10%
2022/07/21	26	66.99	4	67.10	67.90	22	7,571	0.29%
2022/07/20	42.7	69.06	6	69.22	67.80	36.7	7,569	0.48%
2022/07/19	4	67.10	0	0.00	67.50	4	7,404	0.05%
2022/07/18	2	67.76	0	0.00	67.90	2	7,377	0.03%
2022/07/14	1	68.90	0	0.00	69.10	1	7,358	0.01%
2022/07/13	1.2	69.33	0	0.00	68.60	1.2	7,270	0.02%
2022/07/11	0	69.40	0	0.00	69.30	0	7,242	0.00%
2022/07/08	0.1	68.69	1	69.10	68.80	-0.9	7,205	-0.01%
2022/07/07	1	70.40	10	70.56	70.60	-9	7,101	-0.13%
2022/07/06	0	0.00	9	69.50	69.60	-9	6,968	-0.13%
2022/07/05	0	0.00	18	68.74	68.70	-18	6,825	-0.26%
2022/07/04	10	67.90	13.4	68.52	68.00	-3.4	6,705	-0.05%
2022/07/01	1	67.90	20	67.89	67.90	-19	6,704	-0.28%
2022/06/30	0	0.00	200	67.40	67.00	-200	6,677	-3.00%	大賣/鉅額交易
2022/06/29	1	67.00	6	67.28	66.90	-5	6,618	-0.08%
2022/06/28	0	66.60	3.3	66.98	67.10	-3.2	6,691	-0.05%
2022/06/27	0	0.00	7	67.06	66.60	-7	6,752	-0.10%
2022/06/24	0	0.00	2	66.25	66.40	-2	6,689	-0.03%
2022/06/23	0	0.00	19.2	65.85	66.00	-19.2	6,689	-0.29%
2022/06/22	0.5	64.40	2	64.50	64.00	-1.5	6,626	-0.02%
2022/06/21	0	64.00	2	64.30	64.70	-2	6,643	-0.03%
2022/06/20	3.3	63.43	0.2	63.80	63.00	3.1	6,608	0.05%
2022/06/17	4.2	63.65	0	0.00	63.60	4.2	6,599	0.06%
2022/06/16	0	0.00	1	64.70	64.20	-1	6,454	-0.02%
2022/06/15	8.3	64.04	0	0.00	64.10	8.3	6,578	0.13%
2022/06/14	4.8	64.19	0	0.00	64.00	4.8	6,681	0.07%
2022/06/13	3.1	64.08	0	0.00	64.40	3.1	6,876	0.05%
2022/06/08	0.1	65.30	0	0.00	65.30	0.1	6,991	0.00%
2022/06/07	1	64.80	0	0.00	64.80	1	7,046	0.01%
2022/06/06	11	64.62	0	0.00	65.20	11	7,138	0.15%
2022/06/02	1.1	65.12	1	65.20	65.10	0.1	7,365	0.00%
2022/06/01	6	66.20	0	0.00	65.60	6	7,526	0.08%
2022/05/31	0	65.60	2	67.40	67.40	-2	7,517	-0.03%
2022/05/30	0	0.00	9	65.58	66.00	-9	7,278	-0.12%
2022/05/27	2	64.50	0	0.00	65.00	2	7,266	0.03%
2022/05/25	1	64.40	0	0.00	64.90	1	7,504	0.01%
2022/05/24	6	64.53	0	0.00	64.40	6	7,680	0.08%
2022/05/20	3	64.80	0	0.00	64.60	3	7,735	0.04%
2022/05/19	6	64.40	0	0.00	64.50	6	7,741	0.08%
2022/05/18	1	64.70	0	0.00	65.10	1	7,793	0.01%
2022/05/17	2	64.65	0	0.00	64.20	2	7,818	0.03%
2022/05/16	5	64.80	0	0.00	64.50	5	7,781	0.06%
2022/05/13	3.1	65.20	10	65.20	65.20	-6.9	7,714	-0.09%
2022/05/12	0.1	65.76	2	65.40	65.30	-1.9	7,711	-0.02%
2022/05/11	1.3	66.26	0	0.00	66.30	1.3	7,693	0.02%
2022/05/09	1	66.50	9.1	66.70	66.50	-8.1	7,673	-0.11%
2022/05/06	2	67.30	1	67.60	67.30	1	7,685	0.01%
2022/05/05	0	68.00	3	68.07	68.00	-3	7,765	-0.04%
2022/05/04	10	68.30	12	68.13	68.20	-2	7,774	-0.03%
2022/05/03	4	68.38	0	0.00	68.60	4	7,851	0.05%
2022/04/29	3	68.20	3.9	68.31	68.40	-0.9	7,830	-0.01%
2022/04/28	0	0.00	7	68.04	68.30	-7	7,921	-0.09%
2022/04/27	0	67.70	0	0.00	67.30	0	7,838	0.00%
2022/04/26	11	68.15	4.8	68.25	68.20	6.3	7,767	0.08%
2022/04/25	5.1	67.42	2	67.45	67.60	3.1	7,679	0.04%
2022/04/20	3	67.30	0	0.00	67.30	3	7,541	0.04%
2022/04/19	0.1	67.10	1	67.20	66.80	-0.9	7,528	-0.01%
2022/04/18	3	67.57	0	0.00	67.00	3	7,526	0.04%
2022/04/15	2	67.10	19.3	67.65	67.40	-17.3	7,496	-0.23%
2022/04/14	1	66.20	1.5	66.10	66.30	-0.5	7,379	-0.01%
2022/04/12	4	65.58	0	0.00	65.70	4	7,365	0.05%
2022/04/11	0.4	65.76	1	65.70	65.50	-0.6	7,310	-0.01%
2022/04/08	0	0.00	1.2	65.86	66.00	-1.2	7,257	-0.02%
2022/04/07	5.3	65.43	2.1	66.10	65.50	3.2	7,232	0.04%
2022/04/06	7	65.33	1	65.40	65.90	6	7,124	0.08%
2022/04/01	0	65.83	0.1	65.90	66.10	-0.1	6,991	0.00%
2022/03/31	7.2	65.83	8	66.09	65.60	-0.9	6,917	-0.01%
2022/03/30	1	65.90	4	65.75	65.70	-3	6,778	-0.04%
2022/03/29	0	0.00	1.5	65.63	65.60	-1.5	6,690	-0.02%
2022/03/28	3	65.27	0	0.00	65.50	3	6,681	0.04%
2022/03/25	9	65.39	3	65.37	65.50	6	6,655	0.09%
2022/03/24	14.3	65.58	0.1	65.80	65.60	14.3	6,622	0.22%
2022/03/23	6.2	65.79	0	0.00	65.90	6.2	6,700	0.09%
2022/03/22	6.1	65.49	0	0.00	65.50	6.1	6,658	0.09%
2022/03/21	1	65.70	0	0.00	65.70	1	6,620	0.02%
2022/03/18	4	65.40	1	65.40	65.50	3	6,581	0.05%
2022/03/17	2	65.80	1	66.00	65.50	1	6,468	0.02%
2022/03/16	21.4	64.97	0.1	65.00	65.30	21.3	6,343	0.34%
2022/03/15	7.3	65.27	1	65.50	65.30	6.3	6,154	0.10%
2022/03/14	4.5	65.63	5	65.90	65.50	-0.5	6,151	-0.01%
2022/03/10	0.1	66.00	1	66.00	66.00	-1	6,115	-0.02%
2022/03/09	32.2	65.23	0	0.00	65.10	32.2	6,099	0.53%
2022/03/08	12.4	65.35	0	0.00	65.40	12.4	5,980	0.21%
2022/03/07	7.3	66.11	0.3	66.58	66.20	7	5,815	0.12%
2022/03/04	1.1	67.01	0	0.00	67.20	1.1	5,955	0.02%
2022/03/03	6	68.00	0	0.00	68.00	6	5,932	0.10%
2022/03/02	3	67.70	0	67.50	68.00	3	5,928	0.05%
2022/03/01	1	67.10	0	0.00	67.50	1	5,857	0.02%
2022/02/24	18.3	67.07	0	0.00	66.80	18.3	5,636	0.32%
2022/02/22	190.3	67.60	0	0.00	67.60	190.3	5,424	3.51%	大買/鉅額交易
2022/02/18	1	67.60	0	0.00	67.60	1	5,480	0.02%
2022/02/17	1	68.30	0	0.00	68.50	1	5,526	0.02%
2022/02/14	5.1	67.71	0	0.00	68.10	5.1	5,699	0.09%
2022/02/10	0	0.00	1.1	68.31	68.80	-1.1	5,741	-0.02%
2022/02/09	0	0.00	1	68.00	68.40	-1	5,718	-0.02%
2022/02/08	1.3	67.50	0	0.00	67.80	1.3	5,743	0.02%
2022/02/07	1.2	66.65	0	0.00	67.00	1.2	5,693	0.02%
2022/01/26	0.3	67.78	1.5	67.73	67.60	-1.2	5,536	-0.02%
2022/01/25	6	66.93	0	0.00	67.60	6	5,542	0.11%
2022/01/24	1	67.80	3	68.07	68.10	-2	5,485	-0.04%
2022/01/21	2.1	67.31	0	0.00	67.80	2.1	5,560	0.04%
2022/01/20	3	68.20	3	68.70	68.30	0	5,463	0.00%
2022/01/19	3	68.30	3	68.90	68.30	0	5,548	0.00%
2022/01/18	1	68.80	1.1	68.43	68.30	-0.1	5,624	0.00%
2022/01/17	7.2	68.45	1	68.40	68.80	6.2	5,618	0.11%
2022/01/14	3	68.90	3.1	69.77	69.30	-0.1	5,624	0.00%
2022/01/13	0	0.00	0.1	69.50	69.80	-0.1	5,674	0.00%
2022/01/12	0	0.00	8.2	69.27	69.30	-8.2	5,694	-0.14%
2022/01/11	0	0.00	22	68.80	68.70	-22	5,650	-0.39%
2022/01/07	1	68.10	0	0.00	68.00	1	5,689	0.02%
2022/01/06	4	68.20	0	0.00	68.40	4	5,679	0.07%
2022/01/05	1	68.20	5	68.64	68.90	-4	5,679	-0.07%
2022/01/04	1	68.30	1	68.50	68.80	0	5,734	0.00%
2022/01/03	1.1	68.60	0.1	69.00	68.40	1	5,749	0.02%
2021/12/30	3	68.50	1	68.60	68.60	2	5,812	0.03%
2021/12/29	0.1	69.19	8	69.55	69.40	-7.9	5,882	-0.13%
2021/12/28	0.2	68.50	0	0.00	68.70	0.2	5,913	0.00%
2021/12/27	8.2	68.50	4	68.50	68.40	4.2	5,917	0.07%
2021/12/24	0	0.00	1	68.50	68.50	-1	6,049	-0.02%
2021/12/23	0.1	68.30	0	0.00	68.30	0.1	6,128	0.00%
2021/12/22	1	67.90	0	0.00	68.20	1	6,222	0.02%
2021/12/21	0	68.10	0	0.00	67.90	0	6,249	0.00%
2021/12/20	1	67.60	1	67.80	67.60	0	6,251	0.00%
2021/12/16	2	68.50	0	0.00	68.50	2	6,105	0.03%
2021/12/15	0	0.00	2	68.80	68.40	-2	6,196	-0.03%
2021/12/14	0	0.00	2.1	68.58	68.80	-2.1	6,332	-0.03%
2021/12/13	0.1	68.90	0	0.00	68.40	0.1	6,442	0.00%
2021/12/10	2	68.90	0	0.00	68.90	2	6,422	0.03%
2021/12/09	1	68.50	8	68.70	68.90	-7	6,422	-0.11%
2021/12/08	1.1	68.50	1	68.60	68.40	0.1	6,423	0.00%
2021/12/07	1	67.30	7	68.09	68.50	-6	6,410	-0.09%
2021/12/06	1	67.60	0	0.00	67.30	1	6,543	0.02%
2021/12/03	0	67.80	8	67.74	67.50	-8	6,590	-0.12%
2021/12/02	0	0.00	1	67.60	67.70	-1	6,589	-0.02%
2021/12/01	7	67.09	1.3	67.15	67.10	5.7	6,577	0.09%
2021/11/30	4.3	66.56	2	67.40	65.40	2.3	6,526	0.04%
2021/11/29	1	67.20	5	67.60	67.30	-4	6,283	-0.06%
2021/11/26	3.1	67.41	0	0.00	67.40	3.1	6,269	0.05%
2021/11/25	1	67.90	1.3	68.12	68.10	-0.3	6,336	0.00%
2021/11/24	1	67.80	1	67.40	67.50	0	6,375	0.00%
2021/11/23	8	67.21	0	0.00	67.10	8	6,426	0.12%
2021/11/22	5	67.62	0	0.00	67.50	5	6,473	0.08%
2021/11/19	0	0.00	4	68.40	68.20	-4	6,509	-0.06%
2021/11/18	0	0.00	1	68.50	68.50	-1	6,472	-0.02%
2021/11/17	4	67.83	0	0.00	68.40	4	6,462	0.06%
2021/11/16	1.1	68.42	1	68.40	68.60	0.1	6,434	0.00%
2021/11/15	4.1	67.50	3	68.00	68.00	1.1	6,471	0.02%
2021/11/11	3.2	67.21	1	67.50	67.20	2.2	6,430	0.03%
2021/11/10	0	67.40	4	67.23	67.30	-4	6,517	-0.06%
2021/11/09	10.3	67.21	3	67.03	67.30	7.3	6,775	0.11%
2021/11/08	6.3	67.40	2	67.35	67.40	4.3	6,728	0.06%
2021/11/05	0	0.00	0.1	67.00	67.10	-0.1	6,722	0.00%
2021/11/04	8.2	67.32	1	67.10	66.80	7.2	6,704	0.11%
2021/11/03	2	67.35	2	67.65	67.50	0	6,746	0.00%
2021/11/02	5	67.24	0	0.00	67.40	5	6,752	0.07%
2021/10/29	10.3	66.72	0.1	67.20	66.60	10.2	6,809	0.15%
2021/10/27	5.1	66.86	0	0.00	67.20	5.1	6,869	0.07%
2021/10/26	1	67.10	1	67.10	67.30	0	6,783	0.00%
2021/10/25	1	67.10	5.7	67.34	67.10	-4.7	6,736	-0.07%
2021/10/22	0	0.00	1	67.00	67.30	-1	6,808	-0.01%
2021/10/21	0.1	67.30	0	0.00	67.00	0.1	6,790	0.00%
2021/10/20	4.1	67.62	0	0.00	67.40	4.1	6,731	0.06%
2021/10/18	0	68.50	0	0.00	68.10	0	6,709	0.00%
2021/10/14	1	67.80	1	68.20	67.70	0	6,653	0.00%
2021/10/13	0	0.00	0.1	67.50	67.20	-0.1	6,675	0.00%
2021/10/12	1	66.94	0.7	67.50	67.20	0.3	6,669	0.01%
2021/10/08	2	67.80	25.1	67.90	68.00	-23.1	6,604	-0.35%
2021/10/07	3	68.00	1	68.20	68.00	2	6,620	0.03%
2021/10/06	2	67.25	1	67.43	67.30	1	6,617	0.02%
2021/10/05	18.2	66.81	0.1	67.00	66.70	18.1	6,569	0.27%
2021/10/04	1.5	67.30	0	0.00	67.50	1.5	6,567	0.02%
2021/10/01	11.2	67.36	1	67.10	67.10	10.2	6,592	0.15%
2021/09/30	0.1	68.60	0	0.00	68.30	0.1	6,467	0.00%
2021/09/29	1	68.00	0	0.00	68.60	1	6,413	0.02%
2021/09/23	0	0.00	1	69.00	68.80	-1	6,300	-0.02%
2021/09/22	16.1	68.18	0	0.00	68.50	16.1	6,259	0.26%
2021/09/17	1	69.90	8	70.18	69.60	-7	6,118	-0.11%
2021/09/15	1	69.50	1	69.80	69.40	0	5,826	0.00%
2021/09/14	1	69.40	12	69.58	69.40	-11	5,820	-0.19%
2021/09/13	2.8	68.59	7	68.86	69.10	-4.2	5,822	-0.07%
2021/09/10	12.1	67.84	3	68.20	68.40	9.1	5,833	0.16%
2021/09/09	19.3	67.44	0	0.00	67.20	19.3	5,955	0.32%
2021/09/08	2.2	70.73	0	0.00	70.90	2.2	5,791	0.04%
2021/09/07	1	71.30	0	0.00	70.70	1	5,741	0.02%
2021/09/03	6	71.80	0	0.00	72.00	6	5,707	0.11%
2021/09/02	0	0.00	1	71.90	71.60	-1	5,683	-0.02%
2021/09/01	5	71.42	2	71.50	71.40	3	5,635	0.05%
2021/08/30	1	70.60	0	0.00	71.60	1	5,508	0.02%
2021/08/27	0	0.00	1	71.00	70.50	-1	5,475	-0.02%
2021/08/26	2.1	69.92	0	0.00	69.80	2.1	5,375	0.04%
2021/08/25	1	70.00	0	0.00	70.60	1	5,329	0.02%
2021/08/20	1.2	68.88	0	0.00	68.90	1.2	5,385	0.02%
2021/08/19	5	69.10	0	0.00	69.10	5	5,538	0.09%
2021/08/18	1	69.80	2	69.95	70.10	-1	5,432	-0.02%
2021/08/17	1	70.30	1	70.20	70.00	0	5,412	0.00%
2021/08/16	1.1	70.44	0	0.00	70.10	1.1	5,358	0.02%
2021/08/13	16.7	70.66	1.5	70.83	69.80	15.2	5,275	0.29%
2021/08/12	1.1	72.82	0	0.00	73.00	1.1	5,057	0.02%
2021/08/11	0	0.00	2	73.80	74.40	-2	5,016	-0.04%
2021/08/10	0	0.00	12	74.38	75.00	-12	5,056	-0.24%
2021/08/09	10.2	73.76	1	74.60	74.60	9.2	5,313	0.17%
2021/08/05	0	0.00	2.1	75.34	75.30	-2.1	5,483	-0.04%
2021/08/04	0	0.00	2	75.80	75.50	-2	5,708	-0.04%
2021/08/03	2	75.00	2	75.00	75.00	0	5,663	0.00%
2021/08/02	1	74.50	3.1	74.50	74.70	-2.1	5,658	-0.04%
2021/07/29	0	0.00	2	73.35	73.50	-2	5,585	-0.04%
2021/07/28	1	72.80	1	73.30	72.60	0	5,605	0.00%
2021/07/27	0	0.00	1	73.10	73.30	-1	5,713	-0.02%
2021/07/21	0	0.00	1	72.70	72.70	-1	5,997	-0.02%
2021/07/20	0	0.00	1	72.90	72.50	-1	6,104	-0.02%
2021/07/16	1	72.90	0	0.00	73.10	1	6,362	0.02%
2021/07/15	0	0.00	1	73.20	73.40	-1	6,425	-0.02%
2021/07/14	0	73.10	1	73.00	73.20	-1	6,565	-0.01%
2021/07/13	0	0.00	5	73.62	73.90	-5	6,631	-0.08%
2021/07/12	0.1	73.30	0	0.00	72.90	0.1	6,622	0.00%
2021/07/09	1	72.80	0.1	73.20	73.80	0.9	6,620	0.01%
2021/07/08	1.4	73.73	0	0.00	74.10	1.4	6,617	0.02%
2021/07/07	1	73.20	0	0.00	73.90	1	6,712	0.01%
2021/07/05	0	0.00	1.1	73.77	73.90	-1.1	6,823	-0.02%
2021/07/02	0.1	73.00	0.2	73.00	73.40	-0.1	6,825	0.00%
2021/07/01	1	72.80	0	0.00	72.70	1	6,866	0.01%
2021/06/28	0	0.00	1	73.60	73.80	-1	7,101	-0.01%
2021/06/25	0	0.00	1	73.70	73.50	-1	7,286	-0.01%
2021/06/23	1	72.70	3	73.07	73.30	-2	7,615	-0.03%
2021/06/22	0	0.00	1.4	72.80	72.50	-1.4	7,681	-0.02%
2021/06/21	1.1	72.50	0	0.00	72.60	1.1	7,693	0.01%
2021/06/18	1.1	73.63	0.2	73.70	73.70	0.9	7,677	0.01%
2021/06/17	1	72.40	0	73.00	73.20	1	7,526	0.01%
2021/06/16	0.1	73.50	2.3	74.00	74.10	-2.3	7,783	-0.03%
2021/06/15	0	73.60	0	0.00	73.60	0	7,846	0.00%
2021/06/11	0.1	73.60	2	73.65	73.60	-1.9	7,903	-0.02%
2021/06/10	0	0.00	0	73.10	73.10	0	7,950	0.00%
2021/06/08	0.1	73.30	1	73.00	73.40	-0.9	8,022	-0.01%
2021/06/07	0.4	73.35	4	73.00	73.00	-3.6	8,137	-0.04%
2021/06/04	0	0.00	1	73.50	73.60	-1	8,194	-0.01%
2021/06/03	0	0.00	3	74.40	74.10	-3	8,359	-0.04%
2021/06/02	0	73.90	0	0.00	74.50	0	8,406	0.00%
2021/06/01	0	0.00	1.3	74.08	74.10	-1.3	8,448	-0.02%
2021/05/31	2	73.30	1	73.40	73.60	1	8,562	0.01%
2021/05/28	0	72.90	0.6	72.90	72.80	-0.6	8,609	-0.01%
2021/05/27	4	72.10	0	72.50	72.00	4	8,652	0.05%
2021/05/26	5.2	72.61	3.3	72.99	72.80	2	8,680	0.02%
2021/05/25	3.4	73.50	0	0.00	73.20	3.4	8,690	0.04%
2021/05/24	2	73.70	2	73.50	73.60	0	8,718	0.00%
2021/05/21	5	75.04	7	74.83	75.00	-2	8,761	-0.02%
2021/05/20	2	73.70	4	74.30	74.50	-2	8,719	-0.02%
2021/05/19	3	72.97	4.2	73.61	73.40	-1.2	8,727	-0.01%
2021/05/18	5	73.00	9	73.41	74.00	-4	8,830	-0.05%
2021/05/17	37.1	74.39	32.3	73.07	72.60	4.8	8,957	0.05%
2021/05/14	2.2	72.85	12	73.77	74.20	-9.8	8,809	-0.11%
2021/05/13	6.2	73.19	13	73.12	72.70	-6.8	8,802	-0.08%
2021/05/12	3.4	71.67	4.5	72.54	72.60	-1.2	8,677	-0.01%
2021/05/11	0	0.00	3	74.70	74.70	-3	8,607	-0.03%
2021/05/10	0	0.00	2	75.20	75.20	-2	8,721	-0.02%
2021/05/06	0	0.00	10	73.90	74.70	-10	9,174	-0.11%
2021/05/05	1	73.00	1	74.10	73.00	0	9,193	0.00%
2021/05/04	3.1	73.80	5	73.98	74.10	-1.9	9,218	-0.02%
2021/05/03	0.5	74.78	3	75.20	74.50	-2.5	9,135	-0.03%
2021/04/29	3	75.65	0	0.00	75.10	3	9,349	0.03%
2021/04/28	2.1	75.42	6	75.33	75.80	-3.9	9,344	-0.04%
2021/04/27	1.5	74.80	1	74.60	75.20	0.5	9,587	0.01%
2021/04/26	1	74.50	0.2	75.00	75.50	0.8	9,615	0.01%
2021/04/23	0	0.00	0.1	75.40	75.60	-0.1	9,625	0.00%
2021/04/22	2	75.80	6	75.95	76.00	-4	9,633	-0.04%
2021/04/21	4	74.78	0	0.00	74.70	4	9,589	0.04%
2021/04/20	1	75.40	4	75.35	75.80	-3	9,632	-0.03%
2021/04/19	2.2	74.40	4	74.58	74.70	-1.8	9,548	-0.02%
2021/04/16	8	73.10	0	0.00	73.20	8	9,565	0.08%
2021/04/15	1.1	72.82	6	72.85	73.10	-4.9	9,749	-0.05%
2021/04/14	0	0.00	0.1	72.30	73.00	-0.1	9,781	0.00%
2021/04/13	2	73.00	3.1	73.13	72.70	-1.1	9,902	-0.01%
2021/04/12	3	72.37	1	72.60	72.50	2	9,875	0.02%
2021/04/09	0	0.00	0.1	72.80	72.80	-0.1	9,934	0.00%
2021/04/08	0	0.00	2.1	73.00	73.00	-2.1	9,926	-0.02%
2021/04/07	0	0.00	2	73.00	73.00	-2	9,992	-0.02%
2021/04/06	0	0.00	2	73.05	72.90	-2	9,962	-0.02%
2021/04/01	7	72.43	2	72.40	72.50	5	9,933	0.05%
2021/03/31	2	72.85	13	72.82	73.00	-11	9,912	-0.11%
2021/03/30	0	0.00	16.3	72.59	73.00	-16.3	9,750	-0.17%
2021/03/29	3.2	71.30	1	71.60	71.70	2.1	9,605	0.02%
2021/03/26	2	71.00	9	71.47	71.20	-7	9,563	-0.07%
2021/03/25	0	0.00	6.2	69.76	69.70	-6.2	9,432	-0.07%
2021/03/24	2	68.65	0	0.00	68.50	2	9,498	0.02%
2021/03/23	1.3	68.94	0	0.00	68.90	1.3	9,632	0.01%
2021/03/22	2.3	68.58	0.3	69.30	69.00	2	9,765	0.02%
2021/03/19	15.4	68.69	7	68.70	68.50	8.4	9,888	0.08%
2021/03/18	0.1	69.90	3	69.93	70.10	-2.9	9,676	-0.03%
2021/03/17	1.3	69.30	0	0.00	69.40	1.3	9,681	0.01%
2021/03/16	2.5	69.52	0.2	69.70	69.30	2.3	9,662	0.02%
2021/03/15	1	69.70	1.1	69.90	69.70	0	9,652	0.00%
2021/03/12	4.6	69.64	1	70.00	70.00	3.6	9,657	0.04%
2021/03/11	5	70.30	3	70.43	69.80	2	9,712	0.02%
2021/03/10	1.2	70.22	5	70.32	70.20	-3.9	9,684	-0.04%
2021/03/09	1.1	69.99	6.7	69.91	70.10	-5.6	9,700	-0.06%
2021/03/08	0.1	69.00	0.3	68.80	68.80	-0.2	9,663	0.00%
2021/03/05	4.3	68.65	1	69.00	68.40	3.3	9,739	0.03%
2021/03/04	1	68.10	0	0.00	68.50	1	10,094	0.01%
2021/03/03	1.1	69.00	1.2	68.93	69.10	-0.2	10,103	0.00%
2021/03/02	1	68.00	1	68.20	68.00	0	10,028	0.00%
2021/02/26	16.1	68.21	0	0.00	67.20	16.1	9,946	0.16%
2021/02/24	2.3	69.45	16.1	69.10	69.10	-13.8	9,663	-0.14%
2021/02/23	2	69.10	6	69.12	69.00	-4	9,618	-0.04%
2021/02/22	0	0.00	1.5	68.67	68.50	-1.5	9,592	-0.02%
2021/02/19	1	68.30	4	68.65	68.40	-3	9,648	-0.03%
2021/02/18	1.7	69.00	6.6	68.98	68.70	-4.9	9,689	-0.05%
2021/02/17	1	68.22	0	0.00	68.80	1	9,677	0.01%
2021/02/05	4	68.38	2.1	68.80	68.70	1.9	9,668	0.02%
2021/02/04	2	68.44	4.1	68.42	68.50	-2.1	9,882	-0.02%
2021/02/03	2	68.10	3	68.10	68.10	-1	9,913	-0.01%
2021/02/02	2	67.90	5	67.20	67.60	-3	10,012	-0.03%
2021/02/01	17.2	68.61	20	68.49	68.00	-2.8	9,911	-0.03%
2021/01/29	11.2	68.07	15	68.43	68.00	-3.8	9,761	-0.04%
2021/01/28	4	67.80	8	67.69	67.90	-4	9,527	-0.04%
2021/01/27	0.5	67.20	3	67.17	67.20	-2.5	9,321	-0.03%
2021/01/26	0.5	66.80	4.3	67.00	67.00	-3.8	9,260	-0.04%
2021/01/25	4	66.43	6	66.40	66.70	-2	9,205	-0.02%
2021/01/22	2	67.10	4.4	67.20	66.70	-2.4	9,262	-0.03%
2021/01/21	2.3	66.11	6.2	66.24	66.10	-3.9	9,059	-0.04%
2021/01/20	10.3	65.09	101	65.00	64.30	-90.7	9,015	-1.01%	大賣/
2021/01/19	1	67.10	0	0.00	67.10	1	8,802	0.01%
2021/01/18	0	0.00	4	66.90	67.40	-4	8,739	-0.05%
2021/01/15	4	66.18	0	0.00	66.00	4	8,642	0.05%
2021/01/14	2	66.45	2.2	67.12	66.80	-0.2	8,593	0.00%
2021/01/13	3	66.73	3.2	66.87	67.00	-0.2	8,465	0.00%
2021/01/12	0.1	66.90	3	66.80	67.00	-2.9	8,358	-0.03%
2021/01/11	3	67.23	0	0.00	67.30	3	8,318	0.04%
2021/01/08	100.1	67.50	9	67.36	67.70	91.1	8,270	1.10%
2021/01/07	1	66.20	2.2	66.55	66.60	-1.2	8,136	-0.01%
2021/01/06	7.1	66.28	4.5	66.69	66.10	2.6	8,144	0.03%
2021/01/05	1.1	67.04	1	67.60	67.00	0.1	7,996	0.00%
2021/01/04	3	67.80	6.5	67.70	67.60	-3.5	7,998	-0.04%
2020/12/31	4	67.75	1	67.60	67.50	3	7,997	0.04%
2020/12/30	1	67.50	8	67.45	67.80	-7	8,079	-0.09%
2020/12/29	0	66.80	13	67.02	66.90	-13	8,043	-0.16%
2020/12/28	1	66.80	3	66.83	66.90	-2	8,122	-0.02%
2020/12/25	3	66.27	0	0.00	66.30	3	8,198	0.04%
2020/12/24	0	0.00	3	66.10	66.00	-3	8,211	-0.04%
2020/12/23	0.3	65.90	2	65.75	65.90	-1.8	8,271	-0.02%
2020/12/22	0	0.00	4	66.30	66.10	-4	8,363	-0.05%
2020/12/21	1	66.50	1	66.50	66.80	0	8,541	0.00%
2020/12/18	2.3	66.69	16	67.04	66.50	-13.7	8,509	-0.16%
2020/12/17	3.1	66.92	5	66.72	67.00	-2	8,454	-0.02%
2020/12/16	3	65.13	1.1	65.60	65.70	2	8,406	0.02%
2020/12/15	6.1	64.61	0	0.00	65.00	6.1	8,485	0.07%
2020/12/11	2.1	65.16	0	0.00	65.10	2.1	8,557	0.02%
2020/12/10	5	65.70	1	65.80	65.50	4	8,523	0.05%
2020/12/09	4.5	65.50	2	65.45	65.40	2.5	8,525	0.03%
2020/12/08	6	65.47	3	65.60	65.40	3	8,504	0.04%
2020/12/07	12.2	65.38	8.1	65.57	65.60	4.1	8,467	0.05%
2020/12/04	7	66.34	1	66.30	66.30	6	8,452	0.07%
2020/12/03	5	65.56	1	66.00	65.70	4	8,493	0.05%
2020/12/02	4.3	65.48	0	0.00	65.30	4.3	8,483	0.05%
2020/12/01	7.2	65.82	4	65.65	66.10	3.2	8,681	0.04%
2020/11/30	16.1	65.77	0	0.00	65.00	16.1	8,899	0.18%
2020/11/27	8.4	66.24	3	66.43	66.30	5.4	8,648	0.06%
2020/11/26	1	67.10	2	66.90	67.00	-1	8,681	-0.01%
2020/11/25	3	66.97	3	67.83	67.00	0	8,828	0.00%
2020/11/24	0.3	68.10	0	0.00	67.60	0.3	8,856	0.00%
2020/11/23	0.1	68.50	2	68.40	68.50	-1.9	8,835	-0.02%
2020/11/20	0	0.00	6	68.08	68.10	-6	8,860	-0.07%
2020/11/19	1	68.30	1.2	68.38	68.40	-0.2	8,891	0.00%
2020/11/18	0	0.00	8	68.34	68.30	-8	8,864	-0.09%
2020/11/17	2	67.65	15.5	67.51	67.90	-13.5	8,807	-0.15%
2020/11/16	2.1	68.26	3	68.07	68.00	-0.9	8,851	-0.01%
2020/11/13	1	68.20	12	68.02	68.40	-11	8,821	-0.12%
2020/11/12	18.1	67.20	28.2	67.05	67.50	-10.1	8,679	-0.12%
2020/11/11	2	64.80	16	64.76	65.10	-14	8,388	-0.17%
2020/11/10	6	64.13	6	64.07	64.30	0	8,345	0.00%
2020/11/09	2	63.15	7	63.21	63.30	-5	8,273	-0.06%
2020/11/06	0.1	62.70	0	0.00	62.80	0.1	8,318	0.00%
2020/11/05	0	62.80	4	62.58	62.60	-4	8,382	-0.05%
2020/11/04	3	62.30	2	62.30	62.50	1	8,427	0.01%
2020/11/03	3	61.83	0	0.00	62.30	3	8,500	0.04%
2020/11/02	0.4	61.44	1	60.90	61.20	-0.6	8,583	-0.01%
2020/10/30	4	60.98	0	0.00	61.30	4	8,674	0.05%
2020/10/29	4.1	61.35	0	0.00	61.20	4.1	8,607	0.05%
2020/10/28	5.1	61.75	2	61.90	61.70	3.1	8,650	0.04%
2020/10/27	12.6	62.03	0	0.00	61.90	12.6	8,658	0.15%
2020/10/26	3	62.63	0	0.00	62.60	3	8,600	0.03%
2020/10/21	1	62.00	0	0.00	62.00	1	8,739	0.01%
2020/10/20	0	0.00	1	62.80	62.50	-1	8,822	-0.01%
2020/10/19	1	62.70	1	62.70	62.30	0	8,888	0.00%
2020/10/16	1	62.60	0	0.00	62.10	1	8,902	0.01%
2020/10/14	7	62.83	1	62.90	62.70	6	8,755	0.07%
2020/10/13	3	62.77	0	0.00	62.80	3	8,708	0.03%
2020/10/12	3	63.27	0	0.00	63.10	3	8,710	0.03%
2020/10/08	1	62.50	1	63.10	63.10	0	8,693	0.00%
2020/10/07	1	62.60	0	0.00	62.40	1	8,669	0.01%
2020/10/06	2.5	63.46	1	63.20	63.40	1.5	8,614	0.02%
2020/10/05	3	62.70	3	63.37	62.60	0	8,635	0.00%
2020/09/30	1	63.00	3	63.27	62.50	-2	8,625	-0.02%
2020/09/29	1	62.70	0	0.00	62.50	1	8,604	0.01%
2020/09/25	3	61.83	1	62.10	61.80	2	8,774	0.02%
2020/09/24	19	62.16	3	61.70	61.70	16	8,735	0.18%
2020/09/23	3	63.73	3	63.60	64.00	0	8,593	0.00%
2020/09/21	8	64.08	1	64.20	64.00	7	8,659	0.08%
2020/09/18	6	64.62	0	0.00	64.50	6	8,646	0.07%
2020/09/17	7	64.73	1	65.20	64.50	6	8,541	0.07%
2020/09/16	0	0.00	7	66.10	66.40	-7	8,373	-0.08%
2020/09/15	4	66.18	1	66.00	66.00	3	8,437	0.04%
2020/09/14	2	66.40	1	66.70	66.80	1	8,646	0.01%
2020/09/11	0	0.00	3	65.87	66.00	-3	8,676	-0.03%
2020/09/10	2	65.50	3	65.73	66.00	-1	8,722	-0.01%
2020/09/09	4	65.18	22	65.28	65.30	-18	8,841	-0.20%
2020/09/08	2	65.10	1	65.00	66.00	1	8,912	0.01%
2020/09/07	7	64.70	7	64.67	64.90	0	8,905	0.00%
2020/09/04	16.5	63.77	7	63.96	63.60	9.5	8,897	0.11%
2020/09/03	24	65.17	3	64.53	64.60	21	8,645	0.24%
2020/09/02	17	65.47	11	65.64	65.20	6	8,410	0.07%
2020/09/01	2	66.05	0	0.00	66.20	2	8,313	0.02%
2020/08/31	16	66.78	3	67.00	66.60	13	8,204	0.16%
2020/08/28	3	67.27	0	0.00	67.00	3	8,120	0.04%
2020/08/27	1	67.20	1	67.40	67.40	0	8,129	0.00%
2020/08/26	10	67.07	0	0.00	67.30	10	8,161	0.12%
2020/08/25	2	67.30	0	0.00	67.40	2	8,156	0.02%
2020/08/24	6	66.98	0	0.00	67.00	6	8,284	0.07%
2020/08/21	1.1	67.24	0	0.00	67.10	1.1	8,330	0.01%
2020/08/20	9	67.41	0	0.00	67.10	9	8,304	0.11%
2020/08/19	4	68.60	1	68.60	68.40	3	8,224	0.04%
2020/08/18	3	68.73	2	68.85	68.70	1	8,176	0.01%
2020/08/17	2	68.80	5	69.12	69.20	-3	8,262	-0.04%
2020/08/14	4	68.28	0	0.00	68.30	4	8,311	0.05%
2020/08/13	0.4	68.30	1	68.30	68.30	-0.6	8,309	-0.01%
2020/08/12	7	68.06	3	68.13	67.80	4	8,354	0.05%
2020/08/11	12.1	68.99	0	0.00	68.60	12.1	8,279	0.15%
2020/08/10	2	68.85	1	68.80	69.00	1	8,300	0.01%
2020/08/07	3.4	69.14	2	69.10	69.10	1.4	8,292	0.02%
2020/08/06	10.1	69.18	2	69.50	69.50	8.1	8,242	0.10%
2020/08/05	1	70.30	12	70.38	70.70	-11	8,238	-0.13%
2020/08/04	2	70.25	0	0.00	70.20	2	8,150	0.02%
2020/08/03	8	70.41	0	0.00	70.00	8	8,148	0.10%
2020/07/31	4.2	71.32	0	0.00	71.50	4.2	8,083	0.05%
2020/07/30	0	0.00	1	71.80	72.00	-1	8,117	-0.01%
2020/07/29	4	70.85	1	70.70	70.70	3	8,133	0.04%
2020/07/28	1.1	70.90	0	0.00	70.60	1.1	8,146	0.01%
2020/07/27	1	71.70	0	0.00	71.30	1	8,170	0.01%
2020/07/24	3	71.43	1	71.30	71.30	2	8,262	0.02%
2020/07/23	1	72.40	0	0.00	72.00	1	8,232	0.01%
2020/07/22	1	72.10	0	0.00	72.10	1	8,244	0.01%
2020/07/20	0	0.00	1	72.50	72.60	-1	8,447	-0.01%
2020/07/16	0	0.00	1	73.10	73.00	-1	8,731	-0.01%
2020/07/15	1	73.40	5	73.26	73.00	-4	8,820	-0.05%
2020/07/14	0	0.00	4	73.10	72.90	-4	8,915	-0.04%
2020/07/13	0	0.00	4	73.83	73.60	-4	8,942	-0.04%
2020/07/10	0	0.00	5	73.54	73.60	-5	9,032	-0.06%
2020/07/09	1	72.60	2	73.75	73.50	-1	9,072	-0.01%
2020/07/08	1	73.60	0	0.00	73.30	1	9,006	0.01%
2020/07/07	1	73.10	1	73.60	73.20	0	8,939	0.00%
2020/07/06	0	0.00	4	73.63	73.80	-4	8,833	-0.05%
2020/07/03	0	0.00	3	73.10	73.20	-3	8,856	-0.03%
2020/07/02	3	71.70	2	72.40	72.40	1	8,947	0.01%
2020/07/01	2	71.20	0	0.00	71.20	2	9,089	0.02%
2020/06/30	0.1	71.60	0	0.00	71.30	0.1	9,120	0.00%
2020/06/29	1	71.40	4	71.80	71.80	-3	9,167	-0.03%
2020/06/24	1.2	72.05	0	0.00	71.40	1.2	9,191	0.01%
2020/06/23	0	0.00	1	72.00	72.10	-1	9,234	-0.01%
2020/06/22	8	71.05	0	0.00	71.00	8	9,315	0.09%
2020/06/19	12	71.64	8	71.20	71.20	4	9,341	0.04%
2020/06/18	2	72.70	0	0.00	72.50	2	9,259	0.02%
2020/06/16	4	72.30	17	72.77	73.30	-13	9,625	-0.14%
2020/06/15	22	71.20	0	0.00	70.60	22	9,749	0.23%
2020/06/12	1	72.20	0	0.00	72.00	1	9,839	0.01%
2020/06/11	2	72.85	0	0.00	73.00	2	10,050	0.02%
2020/06/10	0	0.00	2.3	73.80	73.70	-2.3	10,183	-0.02%
2020/06/08	1	73.90	1	73.80	73.50	0	10,729	0.00%
2020/06/05	5	74.00	2	74.10	73.90	3	10,796	0.03%
2020/06/04	1	74.00	1	74.60	74.60	0	10,928	0.00%
2020/06/03	3	74.27	4	74.43	74.30	-1	11,035	-0.01%
2020/06/01	0	0.00	1	73.80	73.40	-1	11,082	-0.01%
2020/05/28	2	71.65	0	0.00	71.50	2	11,018	0.02%
2020/05/27	2	72.00	6	72.10	72.40	-4	11,182	-0.04%
2020/05/26	0	0.00	6	72.50	72.30	-6	11,279	-0.05%
2020/05/25	7	71.04	1	70.90	71.80	6	11,292	0.05%
2020/05/22	0	0.00	1	73.00	71.90	-1	11,320	-0.01%
2020/05/21	1	71.40	6	72.20	72.30	-5	11,274	-0.04%
2020/05/20	0	0.00	25	71.08	71.30	-25	11,200	-0.22%
2020/05/18	1	69.80	0	0.00	69.80	1	11,149	0.01%
2020/05/15	1	69.20	0	0.00	69.10	1	11,149	0.01%
2020/05/14	1	69.60	0	0.00	70.00	1	11,042	0.01%
2020/05/12	23	69.61	0	0.00	69.40	23	11,011	0.21%
2020/05/08	0	0.00	1	70.90	70.90	-1	10,991	-0.01%
2020/05/07	0	0.00	2	70.25	70.10	-2	10,980	-0.02%
2020/05/06	0	0.00	1	70.30	69.70	-1	10,975	-0.01%
2020/05/05	0	0.00	37	70.00	70.00	-37	10,893	-0.34%
2020/05/04	2	68.25	1	68.70	68.30	1	10,897	0.01%
2020/04/30	0	0.00	2	69.80	69.50	-2	10,870	-0.02%
2020/04/29	0	0.00	7	69.40	69.00	-7	10,833	-0.06%
2020/04/28	0	0.00	2	68.45	68.30	-2	10,846	-0.02%
2020/04/27	1	67.80	10	67.91	67.70	-9	11,077	-0.08%
2020/04/24	7	66.74	0	0.00	66.60	7	11,017	0.06%
2020/04/23	1	67.80	2	67.85	67.90	-1	10,900	-0.01%
2020/04/22	4	66.60	2	66.90	67.10	2	10,927	0.02%
2020/04/21	8.9	66.51	1	66.60	66.00	7.9	10,883	0.07%
2020/04/20	3	67.87	0	0.00	67.80	3	10,768	0.03%
2020/04/17	4	68.23	4	68.40	67.80	0	10,666	0.00%
2020/04/16	8	67.60	0	0.00	67.50	8	10,510	0.08%
2020/04/15	45	68.23	2	68.05	68.00	43	10,437	0.41%
2020/04/14	1	68.50	1	69.20	68.10	0	10,296	0.00%
2020/04/13	3.1	68.60	0	0.00	68.10	3.1	10,232	0.03%
2020/04/10	2	69.50	1	69.30	69.00	1	10,256	0.01%
2020/04/09	1	69.30	4	69.50	69.60	-3	10,264	-0.03%
2020/04/08	4	70.68	7	70.33	70.20	-3	10,237	-0.03%
2020/04/07	2	68.90	4	69.60	69.00	-2	10,132	-0.02%
2020/04/06	3	68.57	37	67.78	69.00	-34	10,009	-0.34%
2020/04/01	5	65.80	12	65.98	65.10	-7	9,790	-0.07%
2020/03/31	8.1	64.92	3	65.50	65.60	5.1	9,659	0.05%
2020/03/30	4	63.85	3	63.93	63.80	1	9,466	0.01%
2020/03/27	12.2	65.52	1	65.80	64.10	11.2	9,339	0.12%
2020/03/26	12	66.21	5	66.42	65.80	7	9,225	0.08%
2020/03/25	26	67.01	1	66.60	66.60	25	9,192	0.27%
2020/03/24	2.5	67.36	19	67.70	66.60	-16.5	9,131	-0.18%
2020/03/23	2	63.05	3	64.07	62.60	-1	9,052	-0.01%
2020/03/20	8	64.71	8	64.83	65.00	0	9,022	0.00%
2020/03/19	7	62.36	12	61.83	62.90	-5	8,745	-0.06%
2020/03/18	39.3	63.48	2	63.80	61.90	37.3	8,607	0.43%
2020/03/17	3	64.47	3	64.87	64.90	0	8,457	0.00%
2020/03/16	2.1	66.90	2	67.35	66.30	0.1	8,189	0.00%
2020/03/13	10	64.31	9	65.71	68.20	1	8,082	0.01%
2020/03/12	14	70.59	2	70.45	70.30	12	7,658	0.16%
2020/03/10	8	71.76	9	72.39	72.40	-1	7,382	-0.01%
2020/03/09	10	71.71	11	72.39	71.80	-1	7,269	-0.01%
2020/03/05	0	0.00	1	73.50	73.60	-1	7,025	-0.01%
2020/03/04	0	0.00	4	73.05	73.50	-4	7,001	-0.06%
2020/03/03	6	71.68	4	71.68	72.00	2	6,944	0.03%
2020/03/02	35	71.66	0	0.00	71.20	35	6,900	0.51%
2020/02/27	1	73.00	1	73.00	73.20	0	7,065	0.00%
2020/02/26	4	72.98	2	72.90	73.00	2	7,023	0.03%
2020/02/25	1	73.20	1	73.60	73.50	0	7,025	0.00%
2020/02/24	9	73.26	0	0.00	73.50	9	7,162	0.13%
2020/02/21	0	0.00	1	74.10	74.00	-1	7,140	-0.01%
2020/02/20	5.1	74.13	1	74.70	74.00	4.1	7,170	0.06%
2020/02/19	0	0.00	3	75.13	75.00	-3	7,160	-0.04%
2020/02/18	1	75.00	5	75.00	75.10	-4	7,213	-0.06%
2020/02/17	1	74.80	2	74.75	75.00	-1	7,237	-0.01%
2020/02/13	1	74.40	3	74.30	74.50	-2	7,333	-0.03%
2020/02/12	1	74.70	8	74.71	74.40	-7	7,366	-0.10%
2020/02/11	0	0.00	2	75.00	74.60	-2	7,444	-0.03%
2020/02/10	0	0.00	1	74.80	75.00	-1	7,457	-0.01%
2020/02/07	1	73.10	1	73.80	73.60	0	7,505	0.00%
2020/02/06	0	0.00	1	73.70	74.00	-1	7,507	-0.01%
2020/02/05	0	0.00	1	73.50	73.70	-1	7,550	-0.01%
2020/02/04	1	73.50	5	73.50	73.50	-4	7,596	-0.05%
2020/02/03	0	0.00	5	73.46	73.00	-5	7,597	-0.07%
2020/01/31	5	73.30	1	73.40	72.60	4	7,616	0.05%
2020/01/30	2	73.95	3	73.87	72.00	-1	7,571	-0.01%
2020/01/20	2.2	75.55	0	0.00	75.40	2.2	7,347	0.03%
2020/01/17	4	75.50	17	75.56	75.70	-13	7,375	-0.18%
2020/01/16	0	0.00	3	74.80	75.50	-3	7,399	-0.04%
2020/01/15	0	0.00	2	74.60	74.60	-2	7,392	-0.03%
2020/01/14	0	0.00	3	74.37	74.40	-3	7,453	-0.04%
2020/01/13	0	0.00	3	74.60	74.60	-3	7,483	-0.04%
2020/01/10	0	0.00	1	73.80	74.00	-1	7,867	-0.01%
2020/01/08	3	72.77	1	73.00	72.60	2	8,032	0.02%
2020/01/07	2	73.65	0	0.00	73.40	2	8,088	0.02%
2020/01/06	6	74.05	0	0.00	73.90	6	8,249	0.07%
2020/01/02	1	73.50	0	0.00	74.20	1	8,329	0.01%
2019/12/31	1	74.30	0	0.00	74.20	1	8,322	0.01%
2019/12/30	1	74.50	2	74.50	74.60	-1	8,326	-0.01%
2019/12/27	0	0.00	3	74.60	74.60	-3	8,353	-0.04%
2019/12/26	0	0.00	3	74.10	74.60	-3	8,444	-0.04%
2019/12/25	1	74.80	2	74.75	74.80	-1	8,715	-0.01%
2019/12/24	1	74.60	7	74.80	74.60	-6	8,789	-0.07%
2019/12/23	1	74.10	17	74.58	74.90	-16	8,860	-0.18%
2019/12/18	1	72.60	0	0.00	73.50	1	8,762	0.01%
2019/12/16	8	72.81	3	72.73	72.30	5	8,724	0.06%
2019/12/12	1	72.50	1	72.90	72.50	0	8,662	0.00%
2019/12/11	0	0.00	3	72.50	72.80	-3	8,622	-0.03%
2019/12/10	4	71.85	0	0.00	71.80	4	8,616	0.05%
2019/12/09	4	72.60	0	0.00	72.40	4	8,580	0.05%
2019/12/06	1	72.80	0	0.00	72.70	1	8,628	0.01%
2019/12/05	20	71.90	0	0.00	71.80	20	8,620	0.23%
2019/12/04	1	72.10	0	0.00	72.20	1	8,544	0.01%
2019/12/03	3	72.60	1	72.50	72.50	2	8,613	0.02%
2019/12/02	1	72.40	1	72.50	72.60	0	8,670	0.00%
2019/11/29	1	72.50	2	72.65	72.50	-1	8,655	-0.01%
2019/11/28	0	0.00	3	73.10	72.90	-3	8,568	-0.04%
2019/11/27	2.2	72.75	0	0.00	72.80	2.2	8,644	0.03%
2019/11/26	3	73.07	0	0.00	72.40	3	8,640	0.03%
2019/11/25	1	74.00	3	74.03	74.00	-2	8,255	-0.02%
2019/11/22	2	73.10	1	73.40	73.40	1	8,343	0.01%
2019/11/21	3	73.20	0	0.00	73.00	3	8,317	0.04%
2019/11/20	0.3	74.30	1	74.30	74.30	-0.7	8,168	-0.01%
2019/11/19	1	73.70	5	73.90	74.00	-4	8,261	-0.05%
2019/11/18	2	73.40	1	73.60	73.90	1	8,262	0.01%
2019/11/15	4	72.68	0	0.00	73.00	4	8,224	0.05%
2019/11/14	6	72.70	0.5	73.00	72.60	5.6	8,181	0.07%
2019/11/13	8	72.99	0	0.00	73.00	8	8,217	0.10%
2019/11/12	2	73.50	0	0.00	73.40	2	8,216	0.02%
2019/11/11	1	73.00	2	73.20	73.20	-1	8,253	-0.01%
2019/11/08	9	73.12	0	0.00	73.00	9	8,244	0.11%
2019/11/07	7	74.11	0	0.00	74.40	7	8,159	0.09%
2019/11/06	6	75.17	0	0.00	74.70	6	8,159	0.07%
2019/11/04	0	0.00	13	76.12	76.40	-13	8,183	-0.16%
2019/10/31	2	75.45	4	76.20	75.20	-2	8,157	-0.02%
2019/10/30	0	0.00	1	75.90	75.70	-1	8,257	-0.01%
2019/10/29	0	0.00	2	75.55	75.80	-2	8,253	-0.02%
2019/10/28	0	0.00	15	74.88	75.20	-15	8,192	-0.18%
2019/10/25	1	74.20	6	74.35	74.10	-5	8,206	-0.06%
2019/10/24	18	74.16	33	74.20	74.20	-15	8,193	-0.18%
2019/10/23	0	0.00	1	74.10	72.80	-1	8,271	-0.01%
2019/10/22	2	74.15	10	74.16	74.20	-8	8,253	-0.10%
2019/10/21	13	73.53	3	73.53	73.60	10	8,189	0.12%
2019/10/18	11.5	71.91	15	72.47	73.00	-3.5	8,094	-0.04%
2019/10/16	10	72.12	4	72.20	72.40	6	7,690	0.08%
2019/10/15	9	72.31	0	0.00	72.40	9	7,574	0.12%
2019/10/14	7	71.80	0	0.00	71.60	7	7,506	0.09%
2019/10/09	10	72.45	0	0.00	72.00	10	7,314	0.14%
2019/10/08	2	72.90	0	0.00	73.00	2	7,234	0.03%
2019/10/04	3	73.40	0	0.00	73.60	3	7,272	0.04%
2019/10/03	13	73.42	0	0.00	73.20	13	7,306	0.18%
2019/10/01	26	73.61	0	0.00	73.20	26	7,159	0.36%
2019/09/27	2	75.35	0.4	75.20	74.80	1.6	6,916	0.02%
2019/09/26	2	76.10	0	0.00	75.80	2	6,891	0.03%
2019/09/24	1	76.60	0	0.00	76.50	1	6,839	0.01%
2019/09/23	1	77.00	0	0.00	77.00	1	6,831	0.01%
2019/09/19	0	0.00	0.3	76.80	76.60	-0.3	6,945	0.00%
2019/09/17	23	77.02	0	0.00	76.90	23	6,914	0.33%
2019/09/16	0	0.00	1	78.00	78.00	-1	7,000	-0.01%
2019/09/12	1	76.90	0	0.00	77.50	1	7,031	0.01%
2019/09/11	0	0.00	0.1	77.00	76.80	-0.1	7,104	0.00%
2019/09/09	0.1	77.50	1	77.60	77.80	-0.9	7,091	-0.01%
2019/09/05	2	77.15	1	77.60	77.50	1	7,089	0.01%
2019/09/04	0	0.00	3	76.57	76.60	-3	7,011	-0.04%
2019/09/03	1	76.60	0	0.00	75.80	1	7,048	0.01%
2019/09/02	1	76.40	2	76.60	76.70	-1	7,076	-0.01%
2019/08/29	0	0.00	1	75.30	76.20	-1	7,080	-0.01%
2019/08/28	2	75.20	0	0.00	75.20	2	7,062	0.03%
2019/08/27	12.2	75.20	2	75.00	75.00	10.2	7,062	0.14%
2019/08/26	2	75.75	1	75.80	75.80	1	7,054	0.01%
2019/08/23	1	75.70	1	76.30	76.50	0	7,091	0.00%
2019/08/22	5	75.98	0	0.00	75.90	5	7,082	0.07%
2019/08/21	2	76.90	0	0.00	77.00	2	7,213	0.03%
2019/08/20	1	76.90	1	77.50	77.80	0	7,230	0.00%
2019/08/19	2	77.80	1	77.60	77.00	1	7,259	0.01%
2019/08/16	1	76.80	1	77.00	77.50	0	7,320	0.00%
2019/08/15	3	76.50	1	76.50	76.50	2	7,303	0.03%
2019/08/14	2.3	77.78	2	77.70	77.70	0.3	7,442	0.00%
2019/08/13	0	0.00	1	78.00	78.00	-1	7,508	-0.01%
2019/08/12	4	78.75	3	79.23	78.30	1	7,620	0.01%
2019/08/08	6	78.02	1	78.20	78.20	5	7,654	0.07%
2019/08/06	0	0.00	2	76.20	76.60	-2	7,752	-0.03%
2019/08/05	3	76.30	0	0.00	77.00	3	7,792	0.04%
2019/08/02	3	76.17	3	76.50	76.80	0	7,936	0.00%
2019/08/01	11.3	77.57	1	77.90	77.10	10.3	8,122	0.13%
2019/07/31	0	0.00	1	80.40	80.80	-1	8,315	-0.01%
2019/07/30	1	80.10	1	80.00	80.00	0	8,310	0.00%
2019/07/29	3	80.83	1	80.30	80.30	2	8,328	0.02%
2019/07/26	2	81.35	0	0.00	81.30	2	8,270	0.02%
2019/07/24	0.1	81.00	0	0.00	81.30	0.1	8,222	0.00%
2019/07/23	0.1	81.00	1	81.00	80.90	-0.9	8,177	-0.01%
2019/07/16	9	82.00	0	0.00	82.20	9	8,223	0.11%
2019/07/11	1	82.50	5	82.50	83.00	-4	8,537	-0.05%
2019/07/10	5	81.80	0	0.00	82.00	5	8,533	0.06%
2019/07/09	1	82.90	1	82.50	82.90	0	8,517	0.00%
2019/07/05	0	0.00	1	81.50	82.00	-1	8,540	-0.01%
2019/07/01	1	81.20	0.7	81.50	81.50	0.3	8,809	0.00%
2019/06/27	0	0.00	1	83.40	82.00	-1	8,822	-0.01%
2019/06/24	0	0.00	0.1	81.80	82.20	-0.1	8,759	0.00%
2019/06/20	0	0.00	6	81.98	81.80	-6	8,572	-0.07%
2019/06/17	1	79.90	1	80.60	79.90	0	8,359	0.00%
2019/06/14	0.7	80.60	0	0.00	80.60	0.7	8,309	0.01%
2019/06/11	0	0.00	1	80.50	80.60	-1	8,470	-0.01%
2019/06/10	0	0.00	24	81.50	82.00	-24	8,400	-0.29%
2019/06/06	1	80.60	10	81.00	81.20	-9	8,367	-0.11%
2019/06/04	1	80.50	0	0.00	80.90	1	8,419	0.01%
2019/06/03	0	0.00	1	80.40	80.90	-1	8,416	-0.01%
2019/05/31	0	0.00	1	81.00	81.30	-1	8,393	-0.01%
2019/05/30	0	0.00	0.3	80.00	80.10	-0.3	8,260	0.00%
2019/05/29	0	0.00	1	81.00	81.00	-1	8,305	-0.01%
2019/05/28	1	81.20	32.1	81.01	81.40	-31.1	8,343	-0.37%
2019/05/27	0	0.00	22	81.25	80.90	-22	8,072	-0.27%
2019/05/24	2.1	79.31	0	0.00	80.00	2.1	8,036	0.03%
2019/05/23	0	0.00	2	80.15	80.00	-2	8,022	-0.02%
2019/05/22	0.1	79.30	0	0.00	79.50	0.1	7,974	0.00%
2019/05/21	2.3	81.22	4	80.90	81.40	-1.8	7,969	-0.02%
2019/05/20	0	0.00	7	79.64	80.00	-7	7,759	-0.09%
2019/05/17	2.2	78.67	4	78.70	78.80	-1.8	7,623	-0.02%
2019/05/16	1.1	76.95	0	0.00	76.80	1.1	7,462	0.01%
2019/05/15	1.1	77.41	0	0.00	77.70	1.1	7,400	0.01%
2019/05/14	0	0.00	1	77.50	78.20	-1	7,355	-0.01%
2019/05/13	0	0.00	1	78.00	77.70	-1	7,265	-0.01%
2019/05/10	0	0.00	12	77.36	77.30	-12	7,304	-0.16%
2019/05/09	1	75.40	3	76.17	76.50	-2	7,209	-0.03%
2019/05/08	4.1	76.54	21	76.49	76.40	-16.9	6,998	-0.24%
2019/05/07	0.1	73.60	1	74.00	74.00	-0.9	6,674	-0.01%
2019/05/06	3	72.44	0	0.00	73.10	3	6,655	0.05%
2019/05/03	0	0.00	1	73.70	73.80	-1	6,670	-0.01%
2019/04/30	1	72.40	5	72.40	73.40	-4	6,583	-0.06%
2019/04/26	0	0.00	2	71.65	72.00	-2	6,549	-0.03%
2019/04/25	3	71.47	0	0.00	71.40	3	6,641	0.05%
2019/04/24	1	71.80	0	0.00	72.00	1	6,597	0.02%
2019/04/23	2	71.70	1	72.00	72.00	1	6,639	0.02%
2019/04/22	1	71.70	0.2	71.90	71.70	0.8	6,641	0.01%
2019/04/19	5	71.58	3	71.40	71.60	2	6,728	0.03%
2019/04/18	21.5	71.63	2.4	71.45	71.10	19.1	6,837	0.28%
2019/04/17	3	72.93	0	0.00	72.80	3	6,668	0.04%
2019/04/12	0	0.00	1	72.90	73.50	-1	6,737	-0.01%
2019/04/11	4	72.85	1	72.40	72.40	3	6,777	0.04%
2019/04/10	7	73.43	0	0.00	73.50	7	6,728	0.10%
2019/04/09	3	73.50	0	0.00	73.90	3	6,685	0.04%
2019/04/08	1	74.10	0	0.00	74.10	1	6,719	0.02%
2019/04/03	1	74.90	2	75.20	75.00	-1	6,565	-0.02%
2019/04/02	0	0.00	3	75.10	75.10	-3	6,488	-0.05%
2019/04/01	0	0.00	2	75.10	75.00	-2	6,440	-0.03%
2019/03/29	0	0.00	2	74.95	74.80	-2	6,332	-0.03%
2019/03/27	0	0.00	3	74.87	74.70	-3	6,217	-0.05%
2019/03/26	0	0.00	5	74.00	74.80	-5	6,255	-0.08%
2019/03/25	2	73.30	2	73.85	74.20	0	6,353	0.00%
2019/03/22	1	73.50	0	0.00	73.90	1	6,373	0.02%
2019/03/20	0	0.00	1	73.40	73.60	-1	6,480	-0.02%
2019/03/18	0	0.00	1	73.30	73.60	-1	6,670	-0.02%
2019/03/15	1	72.60	3	73.53	73.30	-2	6,747	-0.03%
2019/03/14	1	72.00	0	0.00	72.30	1	6,589	0.02%
2019/03/13	1	71.90	0	0.00	71.90	1	6,936	0.01%
2019/03/12	0	72.50	1	73.10	72.50	-1	7,151	-0.01%
2019/03/11	0	0.00	2	72.65	72.50	-2	7,397	-0.03%
2019/03/08	8	71.79	0	0.00	71.70	8	7,493	0.11%
2019/03/07	0	0.00	3	73.23	73.10	-3	7,617	-0.04%
2019/03/06	1.2	72.96	1	73.30	73.30	0.2	7,698	0.00%
2019/03/04	7	72.59	0	0.00	72.50	7	7,915	0.09%
2019/02/27	0	0.00	1	75.00	75.00	-1	7,808	-0.01%
2019/02/25	3	73.93	0	0.00	74.40	3	7,709	0.04%
2019/02/22	0	74.80	5	74.90	75.00	-5	7,695	-0.07%
2019/02/21	2	73.20	3	73.90	74.20	-1	7,677	-0.01%
2019/02/20	1	73.00	0	0.00	73.40	1	7,705	0.01%
2019/02/18	0	0.00	3	73.40	73.40	-3	7,738	-0.04%
2019/02/15	0	0.00	3	72.40	72.70	-3	7,775	-0.04%
2019/02/14	4	72.38	1	73.00	73.00	3	7,876	0.04%
2019/02/13	2	72.80	1	72.70	72.70	1	7,936	0.01%
2019/02/12	1	73.00	5	73.88	73.90	-4	8,061	-0.05%
2019/02/11	1	72.30	2	73.35	72.50	-1	8,080	-0.01%
2019/01/30	1	71.90	1	72.30	71.90	0	7,923	0.00%
2019/01/29	0	72.50	10	72.90	72.50	-10	7,840	-0.13%
2019/01/28	1	72.50	0	0.00	72.50	1	7,804	0.01%
2019/01/25	1.1	73.09	0	0.00	73.30	1.1	7,823	0.01%
2019/01/21	0	0.00	1	72.20	72.80	-1	8,055	-0.01%
2019/01/18	2	72.45	0	0.00	72.10	2	8,113	0.02%
2019/01/17	0.3	72.70	0	0.00	72.90	0.3	8,238	0.00%
2019/01/16	0	0.00	2	72.80	73.00	-2	8,213	-0.02%
2019/01/15	0	0.00	1	72.10	72.10	-1	8,216	-0.01%
2019/01/14	0	0.00	1	71.90	71.30	-1	8,179	-0.01%
2019/01/10	1	70.70	0	0.00	70.50	1	8,521	0.01%
2019/01/09	1	71.80	8	71.61	72.10	-7	8,488	-0.08%
2019/01/08	0	0.00	2	70.70	70.20	-2	8,453	-0.02%
2019/01/07	0	0.00	10	70.19	70.40	-10	8,506	-0.12%
2019/01/04	0	68.40	0	0.00	67.90	0	8,526	0.00%
2019/01/03	1	67.50	0	0.00	67.50	1	8,857	0.01%
2019/01/02	2	68.35	0	0.00	68.30	2	8,859	0.02%
2018/12/27	3	68.90	2	69.95	69.20	1	8,878	0.01%
2018/12/25	2.1	68.07	0	0.00	68.00	2.1	8,937	0.02%
2018/12/24	4	69.00	0	0.00	69.00	4	8,989	0.04%
2018/12/20	0	0.00	1	70.60	69.70	-1	9,066	-0.01%
2018/12/19	0	0.00	6	70.15	70.10	-6	9,109	-0.07%
2018/12/17	0	0.00	1	69.30	69.80	-1	9,153	-0.01%
2018/12/14	2	68.95	0	0.00	68.90	2	9,168	0.02%
2018/12/13	1	70.20	12	70.46	70.30	-11	9,198	-0.12%
2018/12/12	1	70.10	0	0.00	69.40	1	9,328	0.01%
2018/12/11	0	0.00	7	69.29	68.90	-7	9,238	-0.08%
2018/12/07	8	68.38	6	68.33	68.90	2	9,182	0.02%
2018/12/06	20	67.28	6	67.43	67.40	14	9,138	0.15%
2018/12/05	8	69.94	4	69.98	69.30	4	8,783	0.05%
2018/12/04	47	71.26	15	70.90	70.70	32	8,601	0.37%
2018/12/03	0	0.00	1	72.90	73.30	-1	8,376	-0.01%
2018/11/30	7	72.53	0	0.00	72.20	7	8,302	0.08%
2018/11/29	7	72.54	4	72.60	72.20	3	8,140	0.04%
2018/11/28	9	72.33	0	0.00	72.80	9	8,033	0.11%
2018/11/27	2	72.35	0	0.00	72.60	2	7,925	0.03%
2018/11/23	2.4	73.34	0	0.00	73.80	2.4	7,877	0.03%
2018/11/19	0	0.00	4	75.70	76.20	-4	8,248	-0.05%
2018/11/15	1	73.50	0	0.00	73.60	1	8,294	0.01%
2018/11/13	0	0.00	2	73.75	75.00	-2	8,383	-0.02%
2018/11/12	1	72.10	0	0.00	72.40	1	8,445	0.01%
2018/11/09	9	72.35	2	72.30	72.10	7	8,458	0.08%
2018/11/08	0	0.00	5	75.10	75.00	-5	8,402	-0.06%
2018/11/06	0	75.90	0	0.00	75.90	0	8,652	0.00%
2018/11/02	0	0.00	1	75.60	75.60	-1	8,925	-0.01%
2018/11/01	0	0.00	0.5	76.00	76.20	-0.5	9,044	-0.01%
2018/10/31	0	0.00	2	74.30	74.90	-2	9,012	-0.02%
2018/10/26	0.1	75.00	0	0.00	75.80	0.1	9,243	0.00%
2018/10/25	0	0.00	4.1	74.18	75.00	-4.1	9,663	-0.04%
2018/10/24	1	72.80	3	73.60	73.10	-2	9,759	-0.02%
2018/10/22	3	73.97	0	0.00	74.10	3	9,858	0.03%
2018/10/19	0	0.00	8	74.33	74.90	-8	9,941	-0.08%
2018/10/18	1	73.30	1	73.00	72.70	0	9,671	0.00%
2018/10/17	0.8	73.70	2	73.70	73.50	-1.2	9,791	-0.01%
2018/10/15	10	71.00	1	72.50	72.80	9	10,024	0.09%
2018/10/12	10	71.31	1	71.50	72.90	9	10,143	0.09%
2018/10/11	13	70.85	14	70.31	70.20	-1	10,213	-0.01%
2018/10/08	1	75.31	1	75.50	75.50	0	9,986	0.00%
2018/10/05	10	75.54	1	75.50	75.30	9	10,038	0.09%
2018/10/04	3	76.00	5	75.40	75.40	-2	10,035	-0.02%
2018/10/03	2	78.00	0	0.00	78.30	2	9,971	0.02%
2018/10/02	1	77.40	1	77.50	77.50	0	10,059	0.00%
2018/10/01	2	78.95	0.1	79.00	78.90	1.9	10,077	0.02%
2018/09/27	5	79.30	0	0.00	79.30	5	10,190	0.05%
2018/09/26	1.2	79.40	1	78.70	79.80	0.2	10,150	0.00%
2018/09/25	0	0.00	5	79.10	79.10	-5	10,151	-0.05%
2018/09/21	0	0.00	8	78.71	78.10	-8	10,161	-0.08%
2018/09/20	5	77.70	0	0.00	77.70	5	10,224	0.05%
2018/09/19	2	78.10	1	78.30	79.00	1	10,345	0.01%
2018/09/18	0	0.00	3	77.83	78.40	-3	10,325	-0.03%
2018/09/14	0	0.00	1	75.40	75.40	-1	10,237	-0.01%
2018/09/13	1	75.00	3	75.03	75.00	-2	10,272	-0.02%
2018/09/12	1	76.20	0	0.00	76.40	1	10,348	0.01%
2018/09/07	0	75.20	0	0.00	74.80	0	10,802	0.00%
2018/09/05	1	75.00	0	0.00	75.00	1	10,851	0.01%
2018/09/04	5	76.20	0	0.00	76.60	5	10,941	0.05%
2018/09/03	1	76.20	0.7	76.20	76.20	0.3	11,004	0.00%
2018/08/30	0	0.00	1	77.20	77.20	-1	11,104	-0.01%
2018/08/28	0	0.00	1	78.00	78.80	-1	11,063	-0.01%
2018/08/24	1	77.30	0	0.00	77.70	1	11,041	0.01%
2018/08/23	1	77.80	0	0.00	78.00	1	11,455	0.01%
2018/08/22	0	0.00	4	76.50	76.30	-4	11,471	-0.03%
2018/08/20	0	0.00	13	75.34	75.40	-13	11,430	-0.11%
2018/08/17	0	0.00	10	76.38	77.00	-10	11,345	-0.09%
2018/08/15	1	75.00	2	75.10	74.80	-1	11,184	-0.01%
2018/08/14	5	74.20	0	0.00	75.00	5	11,099	0.05%
2018/08/13	0	0.00	4	72.85	72.20	-4	10,848	-0.04%
2018/08/10	0	72.90	9	72.63	72.70	-9	10,821	-0.08%
2018/08/09	16	71.23	1	71.00	71.00	15	10,823	0.14%
2018/08/08	13.5	73.20	3	72.20	72.20	10.5	10,669	0.10%
2018/08/07	3	74.00	0	0.00	73.40	3	10,574	0.03%
2018/08/06	3	74.57	4	74.15	74.20	-1	10,651	-0.01%
2018/08/03	1	74.10	3	74.57	74.60	-2	10,654	-0.02%
2018/08/02	9	73.93	9	74.04	73.90	0	10,622	0.00%
2018/08/01	16	78.44	2	78.70	78.80	14	10,327	0.14%
2018/07/31	13	80.32	1	80.80	80.80	12	9,869	0.12%
2018/07/30	3	81.13	3	80.93	80.70	0	9,626	0.00%
2018/07/27	8	80.58	1	80.40	80.70	7	9,671	0.07%
2018/07/26	1	81.00	0	0.00	80.70	1	9,687	0.01%
2018/07/25	2	80.10	0	0.00	79.80	2	9,643	0.02%
2018/07/24	10	80.37	1	80.30	80.60	9	9,599	0.09%
2018/07/23	1	80.10	0	0.00	80.10	1	9,604	0.01%
2018/07/20	5	81.34	0	0.00	80.80	5	9,485	0.05%
2018/07/19	3	82.07	0	0.00	82.10	3	9,348	0.03%
2018/07/18	1	81.50	2	82.20	82.40	-1	9,169	-0.01%
2018/07/17	1	79.50	1	78.90	79.40	0	9,023	0.00%
2018/07/16	2	79.00	0	0.00	79.00	2	8,879	0.02%
2018/07/12	0	0.00	1	79.70	79.50	-1	8,978	-0.01%
2018/07/10	3	79.67	0	0.00	79.70	3	8,954	0.03%
2018/07/06	0	77.70	1	77.50	78.00	-1	8,920	-0.01%
2018/07/05	2	76.50	0	0.00	77.00	2	8,843	0.02%
2018/07/04	1	77.70	0	0.00	77.10	1	8,909	0.01%
2018/07/02	1	77.50	1	77.10	76.90	0	9,038	0.00%
2018/06/29	2	75.30	1	75.60	77.40	1	8,951	0.01%
2018/06/28	2.2	75.64	3	75.20	75.00	-0.8	8,740	-0.01%
2018/06/27	0	0.00	35	77.50	77.50	-35	8,633	-0.41%
2018/06/26	2	77.10	61	77.05	76.80	-59	8,778	-0.67%
2018/06/25	1	76.60	0	0.00	76.70	1	8,757	0.01%
2018/06/22	0	0.00	2.1	76.31	76.70	-2.1	8,737	-0.02%
2018/06/21	8	76.76	4	76.73	77.00	4	8,671	0.05%
2018/06/20	0	0.00	1	76.20	75.90	-1	8,608	-0.01%
2018/06/19	2	73.60	1	73.30	74.30	1	8,494	0.01%
2018/06/15	0.1	73.80	0	0.00	74.20	0.1	8,339	0.00%
2018/06/14	1	73.20	1.4	72.62	72.50	-0.4	8,197	-0.01%
2018/06/13	2	73.65	1	73.70	73.70	1	8,096	0.01%
2018/06/12	1	73.50	1	73.90	74.50	0	8,297	0.00%
2018/06/06	0	0.00	1	75.40	75.90	-1	8,015	-0.01%
2018/06/05	0	0.00	1	75.00	75.00	-1	7,905	-0.01%
2018/06/04	0	0.00	1	74.00	75.10	-1	7,823	-0.01%
2018/06/01	0	0.00	2	73.50	74.00	-2	7,771	-0.03%
2018/05/31	2	72.20	0	0.00	73.10	2	7,715	0.03%
2018/05/30	1	71.90	0	0.00	71.90	1	7,255	0.01%
2018/05/29	1	73.50	0	0.00	73.50	1	7,169	0.01%
2018/05/28	1	72.40	2	72.90	73.30	-1	7,275	-0.01%
2018/05/23	0	0.00	1	72.50	72.00	-1	7,462	-0.01%
2018/05/22	1.5	71.63	0	0.00	71.80	1.5	7,577	0.02%
2018/05/18	1	71.20	0	0.00	71.40	1	7,735	0.01%
2018/05/17	1	71.50	1	70.70	70.70	0	7,763	0.00%
2018/05/16	1	71.30	1	71.90	72.50	0	7,682	0.00%
2018/05/15	0.1	72.00	0	0.00	72.00	0.1	7,739	0.00%
2018/05/14	0	0.00	11	71.27	72.00	-11	7,863	-0.14%
2018/05/11	1	70.30	0.3	70.80	70.00	0.7	7,781	0.01%
2018/05/10	1	69.00	1	69.70	70.30	0	7,845	0.00%
2018/05/09	6	69.13	3	68.90	68.90	3	7,879	0.04%
2018/05/08	2	69.75	0	0.00	69.80	2	7,891	0.03%
2018/05/07	2.5	70.12	1	70.40	70.20	1.5	7,915	0.02%
2018/05/04	1	68.50	16	70.33	70.00	-15	7,973	-0.19%
2018/05/03	7	69.10	1	68.80	68.80	6	7,870	0.08%
2018/05/02	15	70.49	2	71.05	70.50	13	7,820	0.17%
2018/04/30	1	70.00	11	71.41	71.60	-10	7,809	-0.13%
2018/04/27	1	70.10	1	70.30	70.30	0	7,737	0.00%
2018/04/26	0.1	70.70	6	70.47	70.80	-5.9	7,648	-0.08%
2018/04/25	1	69.80	0	0.00	69.60	1	7,655	0.01%
2018/04/24	1	70.00	0	0.00	70.30	1	7,708	0.01%
2018/04/23	16	70.63	0	0.00	70.30	16	7,687	0.21%
2018/04/19	0	0.00	9	72.84	73.40	-9	7,621	-0.12%
2018/04/18	1	71.10	0	0.00	71.20	1	7,510	0.01%
2018/04/17	4	70.70	0	0.00	70.50	4	7,504	0.05%
2018/04/16	0	0.00	10	71.60	71.60	-10	7,444	-0.13%
2018/04/11	0	0.00	1	70.60	70.70	-1	7,486	-0.01%
2018/04/10	1	70.70	7	70.76	70.60	-6	7,510	-0.08%
2018/04/09	0.1	70.00	2	69.75	70.20	-1.9	7,479	-0.03%
2018/04/02	0	0.00	1	69.30	69.40	-1	7,306	-0.01%
2018/03/31	1	68.90	6	69.18	69.00	-5	7,344	-0.07%
2018/03/30	7	68.57	0	0.00	68.50	7	7,340	0.10%
2018/03/29	13	69.42	6	69.27	68.30	7	7,251	0.10%
2018/03/27	5	68.20	0	0.00	68.20	5	6,964	0.07%
2018/03/23	2	67.70	0	0.00	68.00	2	6,896	0.03%
2018/03/21	1	68.30	0	0.00	68.80	1	6,880	0.01%
2018/03/12	0	0.00	3	69.00	69.60	-3	7,219	-0.04%
2018/03/09	3	68.50	0	0.00	68.20	3	7,288	0.04%
2018/03/02	0	0.00	2	69.30	68.70	-2	7,774	-0.03%
2018/03/01	0	0.00	1	69.50	69.30	-1	7,764	-0.01%
2018/02/26	2	68.75	10	68.90	68.40	-8	7,534	-0.11%
2018/02/23	1	66.50	0	0.00	66.80	1	7,433	0.01%
2018/02/22	10	66.80	0	0.00	66.80	10	7,451	0.13%
2018/02/21	0	0.00	3.2	68.52	69.20	-3.2	7,295	-0.04%
2018/02/07	2	66.75	0	0.00	66.80	2	7,232	0.03%
2018/02/06	1	66.00	1	65.60	65.70	0	7,196	0.00%
2018/02/01	0	0.00	2	70.10	70.30	-2	7,054	-0.03%
2018/01/31	0	0.00	0.1	69.60	70.00	-0.1	7,035	0.00%
2018/01/29	0	0.00	5	68.90	69.20	-5	6,952	-0.07%
2018/01/22	0	0.00	2	69.70	69.90	-2	6,832	-0.03%
2018/01/19	0	0.00	3	69.10	69.20	-3	6,813	-0.04%
2018/01/18	0	0.00	1	68.50	68.20	-1	6,768	-0.01%
2018/01/17	0	0.00	1	67.40	67.60	-1	6,663	-0.02%
2018/01/16	1	68.10	0	0.00	68.30	1	6,673	0.01%
2018/01/11	0	0.00	1	67.60	67.90	-1	6,724	-0.01%
2018/01/10	0	0.00	1	67.10	67.60	-1	6,729	-0.01%
2018/01/04	0	0.00	1	67.00	67.50	-1	6,928	-0.01%
2018/01/03	0	0.00	6	66.60	67.50	-6	6,992	-0.09%
2018/01/02	0	0.00	1	67.20	67.20	-1	6,938	-0.01%