統一 (1216)-國泰-桃園券商分點個股進出

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

統一

(1216)

可現股當沖

股價
76.5
漲跌
▼0.8
漲幅
-1.03%
成交量
8,944張
產業
上市食品類股
1430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－國泰-桃園券商分點個股進出

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

國泰-桃園券商分點個股進出
國泰-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	1	76.50	0	0.00	76.50	1	8,273	0.01%
2024/04/29	0	0.00	4.2	77.34	77.30	-4.2	8,185	-0.05%
2024/04/26	0.2	76.40	6.1	76.60	76.50	-5.9	8,153	-0.07%
2024/04/25	8.1	76.14	0.1	76.40	76.10	8	8,136	0.10%
2024/04/24	0.2	77.04	1	77.00	77.00	-0.8	8,129	-0.01%
2024/04/23	1.7	78.43	2.2	78.67	78.40	-0.5	8,145	-0.01%
2024/04/22	1	76.94	20.4	78.01	78.90	-19.3	8,194	-0.24%
2024/04/19	3.3	76.06	2.1	76.38	76.00	1.2	8,027	0.02%
2024/04/18	0	0.00	0.1	76.75	76.80	-0.1	7,919	0.00%
2024/04/17	0.1	75.30	0	0.00	75.40	0.1	7,794	0.00%
2024/04/16	16.3	74.80	0	0.00	74.50	16.3	7,721	0.21%
2024/04/15	0.1	76.70	4	76.92	76.70	-4	7,585	-0.05%
2024/04/12	0	0.00	1.1	76.59	76.80	-1.1	7,557	-0.01%
2024/04/11	1.1	76.58	0	0.00	76.40	1.1	7,539	0.01%
2024/04/10	1	76.50	1	76.60	76.40	0	7,514	0.00%
2024/04/09	0.3	76.20	0.8	76.02	76.50	-0.5	7,588	-0.01%
2024/04/08	1.2	74.99	0	0.00	75.40	1.2	7,599	0.02%
2024/04/02	5.2	75.80	0.2	76.00	75.50	5	7,597	0.07%
2024/04/01	1.3	76.68	0.8	77.09	76.50	0.5	7,563	0.01%
2024/03/29	15.5	76.14	22	76.82	77.50	-6.5	7,519	-0.09%
2024/03/28	1.2	76.00	2.1	76.40	76.40	-0.9	7,096	-0.01%
2024/03/27	22.1	75.12	23.1	75.59	76.60	-1	6,992	-0.01%
2024/03/26	31.1	74.76	21	75.50	75.50	10.1	6,918	0.15%
2024/03/25	1.2	75.20	4.2	75.82	75.60	-2.9	6,859	-0.04%
2024/03/22	9.3	75.18	0	76.30	75.40	9.3	6,981	0.13%
2024/03/21	3.1	76.88	1	76.53	76.60	2.2	6,961	0.03%
2024/03/20	1	76.00	2.1	76.44	76.50	-1.1	6,966	-0.02%
2024/03/19	1.1	75.90	0.2	76.21	75.90	0.8	6,922	0.01%
2024/03/18	2.3	76.48	0.9	77.11	76.30	1.4	6,714	0.02%
2024/03/15	0	0.00	4.3	77.59	77.50	-4.3	6,672	-0.06%
2024/03/14	3	77.90	3.1	77.69	77.80	-0.1	6,534	0.00%
2024/03/13	5.1	77.23	12.7	77.56	78.00	-7.6	6,418	-0.12%
2024/03/12	4	76.13	6.3	76.62	76.60	-2.3	6,247	-0.04%
2024/03/11	0.1	75.80	20.4	76.42	76.60	-20.3	6,271	-0.32%
2024/03/08	12.2	75.60	7	75.57	75.70	5.2	6,321	0.08%
2024/03/07	6.1	76.70	5.6	76.70	76.80	0.5	6,384	0.01%
2024/03/06	1	75.80	1.1	75.89	76.50	-0.1	6,581	0.00%
2024/03/04	1.3	75.46	5.1	75.98	76.20	-3.8	7,450	-0.05%
2024/03/01	4.3	75.56	1	75.80	75.80	3.3	7,808	0.04%
2024/02/29	0.1	76.00	38.1	76.24	76.70	-38	8,155	-0.47%
2024/02/27	7	75.40	3.4	75.35	75.30	3.6	8,418	0.04%
2024/02/26	6.2	75.25	0.3	75.33	75.50	5.9	8,675	0.07%
2024/02/23	2.2	75.84	0	0.00	75.80	2.2	8,895	0.02%
2024/02/22	6	75.98	3.3	75.86	76.50	2.7	9,088	0.03%
2024/02/21	0	75.80	3	76.00	76.80	-3	9,110	-0.03%
2024/02/20	0.4	75.25	15.4	75.45	76.10	-15.1	9,087	-0.17%
2024/02/19	2	73.95	7.2	74.12	74.60	-5.2	9,015	-0.06%
2024/02/16	2.6	73.23	1	73.30	73.50	1.6	9,046	0.02%
2024/02/15	2.3	73.18	4.2	73.53	73.50	-1.9	9,041	-0.02%
2024/02/05	2	72.30	5.1	73.02	73.10	-3.1	8,949	-0.03%
2024/02/02	2	72.80	1.2	72.92	73.10	0.8	8,919	0.01%
2024/02/01	0	73.23	8	73.29	73.50	-8	8,933	-0.09%
2024/01/31	1.2	71.83	0.3	72.01	72.40	0.9	8,912	0.01%
2024/01/30	2.4	71.53	0	71.70	71.50	2.4	8,934	0.03%
2024/01/29	1.2	71.66	2.1	71.56	71.50	-0.9	8,972	-0.01%
2024/01/26	0.1	71.50	0	0.00	71.50	0.1	9,043	0.00%
2024/01/25	0.3	71.49	2	71.50	71.70	-1.7	9,119	-0.02%
2024/01/24	1.1	71.32	0.2	71.60	71.30	0.9	9,171	0.01%
2024/01/23	0.2	71.10	2	71.05	71.50	-1.9	9,322	-0.02%
2024/01/22	10.4	70.74	0	0.00	70.60	10.4	9,409	0.11%
2024/01/19	1.3	71.06	0.3	71.33	71.50	1	9,462	0.01%
2024/01/18	4.5	70.85	3.2	70.77	71.10	1.3	9,563	0.01%
2024/01/17	16.9	70.73	0	0.00	70.30	16.9	9,538	0.18%
2024/01/16	14.2	71.15	5.1	71.36	71.20	9.1	9,473	0.10%
2024/01/15	11.3	72.15	2	72.35	72.20	9.3	9,425	0.10%
2024/01/12	4.4	72.04	2	72.45	72.60	2.4	9,509	0.03%
2024/01/11	3	72.35	0.3	72.50	72.30	2.7	9,501	0.03%
2024/01/10	0.1	72.52	0	0.00	72.50	0.1	9,654	0.00%
2024/01/09	4	72.80	4.4	72.72	72.50	-0.3	9,689	0.00%
2024/01/08	0	72.90	3	73.13	73.00	-3	9,705	-0.03%
2024/01/05	0.2	72.67	7.9	72.76	72.80	-7.7	9,760	-0.08%
2024/01/04	15.4	72.40	7	72.40	72.50	8.4	9,797	0.09%
2024/01/03	13.4	72.54	0	0.00	73.00	13.4	9,946	0.13%
2024/01/02	10.2	73.53	1	74.10	74.10	9.2	9,885	0.09%
2023/12/29	0.1	74.00	1	74.10	74.50	-0.9	9,925	-0.01%
2023/12/28	0	73.50	1	73.90	74.20	-1	10,055	-0.01%
2023/12/27	5	73.40	2.7	73.62	73.90	2.3	10,022	0.02%
2023/12/26	0.2	73.40	0.4	73.42	73.50	-0.2	9,984	0.00%
2023/12/25	0	73.25	0.7	73.12	73.40	-0.7	10,015	-0.01%
2023/12/22	0.2	73.30	0.3	73.52	73.10	-0.1	10,040	0.00%
2023/12/21	3.1	73.61	1.1	73.53	73.70	2	9,932	0.02%
2023/12/20	1	74.30	1.8	74.24	74.30	-0.8	9,808	-0.01%
2023/12/19	0	0.00	1	73.50	73.80	-1	9,669	-0.01%
2023/12/18	2	74.35	0.6	73.82	74.20	1.4	9,653	0.01%
2023/12/15	0	0.00	18.3	74.22	73.70	-18.3	9,564	-0.19%
2023/12/14	0	0.00	0.1	73.58	73.80	-0.1	9,411	0.00%
2023/12/13	1.2	73.80	0.7	73.86	73.20	0.5	9,325	0.01%
2023/12/12	2.1	74.48	0	74.30	74.00	2.1	9,400	0.02%
2023/12/11	0	0.00	1.4	73.94	74.10	-1.4	9,405	-0.01%
2023/12/08	1	74.40	2	74.35	74.10	-1	9,366	-0.01%
2023/12/07	2	73.90	3	74.23	74.10	-1	9,343	-0.01%
2023/12/06	4	73.37	1	73.33	73.30	3	9,311	0.03%
2023/12/05	2	73.85	0	74.30	74.00	2	9,243	0.02%
2023/12/04	0.2	74.52	1	74.50	74.40	-0.8	9,139	-0.01%
2023/12/01	1.1	73.90	21.9	74.15	74.30	-20.8	9,036	-0.23%
2023/11/30	4.2	72.58	3.7	73.01	73.00	0.5	8,783	0.01%
2023/11/29	1.1	72.58	9.2	72.82	72.20	-8.1	8,269	-0.10%
2023/11/28	2	72.69	1.1	72.41	71.80	1	8,036	0.01%
2023/11/27	2.6	73.09	3.2	73.41	72.00	-0.7	7,843	-0.01%
2023/11/24	1	73.40	6.9	73.61	72.60	-5.9	7,546	-0.08%
2023/11/23	0	72.40	7	73.34	72.50	-7	7,211	-0.10%
2023/11/22	5	72.44	9.9	72.36	71.80	-4.9	6,919	-0.07%
2023/11/21	0	0.00	3.3	71.88	71.90	-3.3	6,696	-0.05%
2023/11/20	0.5	71.19	1.2	71.55	71.50	-0.7	6,486	-0.01%
2023/11/17	3	71.07	4.1	71.42	71.00	-1.1	6,450	-0.02%
2023/11/16	1.1	71.27	23.9	71.21	71.10	-22.8	6,374	-0.36%
2023/11/15	1	70.60	5.9	70.58	70.50	-4.9	6,275	-0.08%
2023/11/14	2	69.95	10	70.23	70.00	-8	6,171	-0.13%
2023/11/13	3	69.50	0	0.00	69.80	3	6,269	0.05%
2023/11/10	0.3	69.98	0.2	70.10	69.80	0	6,288	0.00%
2023/11/09	0.1	70.16	2.4	70.54	70.40	-2.2	6,321	-0.04%
2023/11/08	3.8	69.84	2	70.16	70.10	1.7	6,361	0.03%
2023/11/07	1.1	69.50	1.1	69.79	69.70	0.1	6,363	0.00%
2023/11/06	7.2	70.10	6.5	70.42	70.20	0.7	6,379	0.01%
2023/11/03	0	69.20	35.5	69.74	70.00	-35.5	6,379	-0.56%
2023/11/02	1	69.10	27.5	68.95	69.30	-26.5	6,396	-0.41%
2023/11/01	1.1	68.29	1	68.30	68.10	0	6,374	0.00%
2023/10/31	1	67.60	0.1	67.90	67.90	0.9	6,561	0.01%
2023/10/30	0.5	67.36	1	67.40	67.60	-0.5	6,573	-0.01%
2023/10/27	3.1	67.21	0	0.00	67.30	3.1	6,593	0.05%
2023/10/26	5	67.17	1	67.50	67.30	4	6,634	0.06%
2023/10/25	5.2	67.77	0	0.00	67.60	5.2	6,561	0.08%
2023/10/24	3.7	67.67	0.8	67.82	68.00	2.9	6,586	0.04%
2023/10/23	4.5	67.71	0	68.10	67.70	4.5	6,583	0.07%
2023/10/20	8.8	67.71	0	0.00	67.60	8.8	6,580	0.13%
2023/10/19	1.2	68.74	0.7	68.98	68.60	0.5	6,636	0.01%
2023/10/18	2.1	69.00	0.4	69.23	68.60	1.7	6,725	0.02%
2023/10/17	1.1	69.67	14.6	69.48	69.30	-13.5	6,635	-0.20%
2023/10/16	2.1	68.90	1.3	69.20	69.00	0.8	6,703	0.01%
2023/10/13	5.2	68.95	0	0.00	69.00	5.2	6,788	0.08%
2023/10/12	4.5	69.37	14	70.00	69.50	-9.5	6,768	-0.14%
2023/10/11	11.4	69.76	9.3	69.89	70.00	2	6,723	0.03%
2023/10/06	4.6	68.64	1.4	68.70	68.70	3.2	6,580	0.05%
2023/10/05	4.5	68.35	3	68.67	68.60	1.5	6,615	0.02%
2023/10/04	50.9	68.26	5	68.00	67.70	45.9	6,550	0.70%
2023/10/03	7.4	69.86	0	70.20	69.80	7.3	6,387	0.11%
2023/10/02	2	70.31	0	0.00	70.30	2	6,513	0.03%
2023/09/28	2.5	70.12	0	0.00	70.10	2.5	6,658	0.04%
2023/09/27	0.7	70.16	0	0.00	70.30	0.7	6,657	0.01%
2023/09/26	6.4	69.93	3	70.03	70.10	3.4	6,676	0.05%
2023/09/25	5.9	70.26	0	0.00	70.30	5.9	6,686	0.09%
2023/09/22	3.3	69.86	0	70.20	69.80	3.3	6,760	0.05%
2023/09/21	15.1	70.17	2.1	70.10	69.80	13	6,798	0.19%
2023/09/20	1.3	70.99	6.9	70.99	70.90	-5.7	6,711	-0.08%
2023/09/19	0.1	70.92	0	0.00	70.70	0.1	6,706	0.00%
2023/09/18	1.1	70.72	0	0.00	70.90	1.1	6,804	0.02%
2023/09/15	1.1	70.72	2	70.80	71.10	-0.9	6,903	-0.01%
2023/09/14	2.1	70.68	0	0.00	70.60	2.1	7,013	0.03%
2023/09/13	0.2	70.82	1	70.70	70.90	-0.8	7,199	-0.01%
2023/09/12	10.1	70.44	1.1	70.68	70.70	9	7,472	0.12%
2023/09/11	9.4	70.62	1	70.70	70.50	8.4	7,492	0.11%
2023/09/08	2.1	70.11	0	0.00	70.80	2.1	7,508	0.03%
2023/09/07	2.3	70.36	0	0.00	70.20	2.3	7,577	0.03%
2023/09/06	19	70.31	20	70.40	70.30	-1	7,575	-0.01%
2023/09/05	2.1	70.52	0.3	71.10	71.00	1.7	7,533	0.02%
2023/09/04	2.9	70.59	0.3	70.90	70.80	2.6	7,549	0.03%
2023/09/01	11.2	70.72	2	71.10	70.70	9.2	7,595	0.12%
2023/08/31	12.5	71.21	7	71.93	70.70	5.5	7,572	0.07%
2023/08/30	1	72.41	0	0.00	72.80	1	7,397	0.01%
2023/08/29	0	72.09	5.1	71.71	72.40	-5.1	7,412	-0.07%
2023/08/28	7.3	70.86	2	71.20	71.10	5.3	7,379	0.07%
2023/08/25	7.7	71.03	1	71.10	71.10	6.7	7,658	0.09%
2023/08/24	4.3	71.83	2	71.90	71.70	2.3	7,702	0.03%
2023/08/22	10.1	71.70	0	0.00	71.80	10.1	7,766	0.13%
2023/08/21	4	72.03	0	0.00	72.20	4	7,798	0.05%
2023/08/18	21.1	72.45	20	72.30	72.40	1.1	7,861	0.01%
2023/08/17	7	71.86	7	72.77	72.80	0	7,874	0.00%
2023/08/16	1	72.40	4	72.30	72.50	-3	7,768	-0.04%
2023/08/15	33	72.51	0	0.00	72.30	33	7,806	0.42%
2023/08/14	0.1	72.27	13	72.47	72.80	-12.9	7,868	-0.16%
2023/08/11	1	72.20	12.3	72.03	72.30	-11.3	8,016	-0.14%
2023/08/10	5.9	70.37	0	0.00	70.70	5.9	8,035	0.07%
2023/08/09	7.2	70.83	0	0.00	71.10	7.2	7,998	0.09%
2023/08/08	7.5	71.24	0	0.00	71.00	7.5	7,982	0.09%
2023/08/07	3.7	71.48	2.2	71.47	71.70	1.5	7,900	0.02%
2023/08/04	28.5	71.55	1	73.10	71.10	27.5	7,845	0.35%
2023/08/02	5.4	75.74	8	76.10	76.20	-2.6	7,623	-0.03%
2023/08/01	0	75.70	1.2	75.83	76.50	-1.2	7,502	-0.02%
2023/07/31	8	75.49	1	75.40	75.30	7	7,372	0.09%
2023/07/28	9.1	75.86	0	75.90	75.90	9.1	7,299	0.12%
2023/07/27	2	76.60	2	77.00	76.40	0	7,249	0.00%
2023/07/26	0	0.00	4	76.30	76.30	-4	7,236	-0.06%
2023/07/25	5.1	75.80	0.2	76.03	75.60	4.9	7,257	0.07%
2023/07/24	0	76.03	0.7	76.20	76.30	-0.6	7,238	-0.01%
2023/07/21	1	76.00	2	75.85	75.60	-1	7,204	-0.01%
2023/07/20	1.3	76.08	0	0.00	76.50	1.3	7,163	0.02%
2023/07/19	1.7	76.38	10	76.39	76.40	-8.4	7,116	-0.12%
2023/07/18	0.1	76.30	2.9	76.33	76.10	-2.8	7,047	-0.04%
2023/07/17	2	75.85	6	75.87	75.70	-4	7,008	-0.06%
2023/07/14	0	75.60	0.9	75.20	75.60	-0.8	7,035	-0.01%
2023/07/13	0.1	75.08	21	74.97	74.70	-20.9	7,027	-0.30%
2023/07/12	6.1	74.27	1.6	74.48	74.80	4.5	7,002	0.06%
2023/07/11	0	74.60	7	74.70	74.80	-7	6,950	-0.10%
2023/07/10	1.2	73.71	0	0.00	73.70	1.2	6,987	0.02%
2023/07/07	4.2	72.79	1	72.80	73.20	3.2	7,054	0.05%
2023/07/06	24.5	73.84	0	0.00	74.00	24.5	7,009	0.35%
2023/07/05	0.7	75.96	0.1	76.00	75.80	0.6	6,853	0.01%
2023/07/04	1.4	75.85	2.1	76.65	76.90	-0.7	6,842	-0.01%
2023/07/03	2	76.50	1	76.80	76.50	1	6,987	0.01%
2023/06/30	1.1	76.11	0	0.00	76.30	1.1	7,021	0.02%
2023/06/29	8	76.34	1.3	76.27	76.30	6.7	7,006	0.10%
2023/06/28	2.2	76.15	1.1	76.10	76.30	1.1	7,063	0.02%
2023/06/27	0	0.00	4	76.08	76.20	-4	7,150	-0.06%
2023/06/26	3.5	76.05	6	76.30	76.20	-2.5	7,249	-0.03%
2023/06/21	4.1	76.83	1.7	76.58	77.40	2.4	7,224	0.03%
2023/06/20	2.9	78.14	4.1	78.09	78.20	-1.2	7,178	-0.02%
2023/06/19	1.1	77.28	5.2	77.50	78.80	-4.2	7,018	-0.06%
2023/06/16	0.1	76.00	14.4	77.52	77.20	-14.3	6,838	-0.21%
2023/06/15	1.1	76.29	3.1	76.13	76.30	-2	6,572	-0.03%
2023/06/14	0	0.00	3.4	76.14	76.40	-3.4	6,665	-0.05%
2023/06/13	0.2	76.11	2	76.40	76.10	-1.8	6,727	-0.03%
2023/06/12	1	76.50	6	76.43	76.20	-5	6,723	-0.07%
2023/06/09	0	0.00	8.4	75.95	76.00	-8.4	6,775	-0.12%
2023/06/08	0	75.50	2	75.50	75.40	-2	6,795	-0.03%
2023/06/07	0	0.00	11.2	75.35	75.40	-11.2	6,802	-0.16%
2023/06/06	0	0.00	1	74.70	74.80	-1	6,723	-0.01%
2023/06/05	13	74.81	1.1	75.29	74.70	11.9	6,698	0.18%
2023/06/02	1	75.10	10.6	75.32	75.10	-9.6	6,733	-0.14%
2023/06/01	4	74.43	1.8	74.43	74.50	2.2	6,720	0.03%
2023/05/31	3	74.30	0.2	74.40	74.30	2.9	6,773	0.04%
2023/05/30	1.8	74.26	0	74.30	74.30	1.8	6,546	0.03%
2023/05/29	1.2	74.77	3.6	75.03	74.70	-2.4	6,583	-0.04%
2023/05/26	1.1	74.31	7.1	74.61	74.60	-6	6,692	-0.09%
2023/05/25	1.1	74.80	0	0.00	74.90	1.1	6,731	0.02%
2023/05/24	3.5	75.07	0.7	75.53	75.60	2.8	6,739	0.04%
2023/05/23	0.1	75.80	0	0.00	75.70	0.1	6,664	0.00%
2023/05/22	3	75.00	0.5	75.57	75.70	2.5	6,642	0.04%
2023/05/19	1.1	75.22	1.5	75.63	75.40	-0.4	6,613	-0.01%
2023/05/18	11.5	75.46	3	75.57	75.30	8.5	6,546	0.13%
2023/05/17	0	0.00	6.4	75.85	76.20	-6.4	6,453	-0.10%
2023/05/16	10.2	74.79	3.7	74.96	74.90	6.5	6,264	0.10%
2023/05/15	0	0.00	0.1	74.57	74.60	-0.1	6,229	0.00%
2023/05/12	0	74.40	2	74.45	74.60	-2	6,192	-0.03%
2023/05/11	0	74.40	2	74.45	74.40	-2	6,140	-0.03%
2023/05/10	0.1	74.40	0.1	74.47	74.50	0	6,132	0.00%
2023/05/09	5.1	74.39	8.1	74.31	74.40	-3	6,163	-0.05%
2023/05/08	1	74.00	0.3	73.96	74.40	0.7	6,191	0.01%
2023/05/05	0.1	73.80	0	0.00	73.90	0.1	6,260	0.00%
2023/05/04	0	0.00	2	74.05	74.10	-2	6,337	-0.03%
2023/05/03	0	73.20	1.5	73.87	73.50	-1.5	6,331	-0.02%
2023/05/02	0	0.00	0.1	73.57	73.90	-0.1	6,457	0.00%
2023/04/28	2.2	72.97	0	0.00	73.60	2.2	6,700	0.03%
2023/04/27	0.1	73.20	0	0.00	73.50	0.1	6,720	0.00%
2023/04/26	0	0.00	9.7	73.71	73.90	-9.7	6,727	-0.14%
2023/04/25	0	0.00	1.8	73.11	73.00	-1.8	6,640	-0.03%
2023/04/24	0.2	72.85	0	0.00	73.00	0.2	6,689	0.00%
2023/04/21	0	0.00	5.2	73.05	73.00	-5.2	6,703	-0.08%
2023/04/20	2	72.45	0.1	72.40	72.50	1.9	6,735	0.03%
2023/04/19	0	73.06	1.7	73.15	73.60	-1.7	6,788	-0.03%
2023/04/18	0.2	73.40	3.1	73.57	73.60	-2.9	6,782	-0.04%
2023/04/17	5.2	73.31	1	73.50	73.30	4.2	6,807	0.06%
2023/04/14	2	73.20	0	73.30	73.10	2	6,851	0.03%
2023/04/13	1	73.20	7.1	73.30	73.80	-6.1	6,873	-0.09%
2023/04/12	1.1	73.39	5.9	73.32	73.10	-4.8	6,864	-0.07%
2023/04/11	2.2	73.07	3.8	73.47	73.90	-1.6	6,819	-0.02%
2023/04/10	1.1	72.19	4.6	72.41	72.50	-3.5	6,755	-0.05%
2023/04/07	1.2	72.06	2.1	72.11	71.90	-0.8	6,759	-0.01%
2023/04/06	1.4	72.37	7.7	72.69	72.60	-6.3	6,715	-0.09%
2023/03/30	1.4	71.85	1.4	71.98	72.00	0	6,468	0.00%
2023/03/29	1	71.10	14.4	71.68	71.90	-13.4	6,464	-0.21%
2023/03/28	0.5	71.12	13.3	71.40	71.30	-12.8	6,410	-0.20%
2023/03/27	0.8	70.97	6.7	70.74	71.00	-5.9	6,325	-0.09%
2023/03/24	0.7	69.95	9.5	70.33	70.40	-8.8	6,341	-0.14%
2023/03/23	0.1	69.49	1.8	69.67	69.80	-1.7	6,351	-0.03%
2023/03/22	0	0.00	0	69.30	69.60	0	6,379	0.00%
2023/03/21	2.1	69.59	30.7	69.43	69.30	-28.6	6,434	-0.44%
2023/03/20	13	69.38	13.3	69.18	69.00	-0.3	6,423	-0.01%
2023/03/17	8.7	68.66	1.1	68.98	68.70	7.6	6,485	0.12%
2023/03/16	0.1	68.80	2.1	68.71	69.20	-2	6,451	-0.03%
2023/03/15	0.1	68.79	7.5	68.97	69.20	-7.3	6,553	-0.11%
2023/03/14	15.2	67.98	1.1	68.13	68.90	14.2	6,660	0.21%
2023/03/13	3	68.30	5.6	68.49	68.50	-2.6	6,685	-0.04%
2023/03/10	3.2	68.27	24	68.25	68.40	-20.8	6,820	-0.31%
2023/03/09	7.2	68.33	1	68.60	68.80	6.2	7,028	0.09%
2023/03/08	4.7	68.46	2.1	68.89	68.90	2.6	7,474	0.04%
2023/03/07	6.4	68.90	2.3	68.92	68.80	4.1	7,636	0.05%
2023/03/06	1.2	68.88	10.2	69.06	69.00	-9.1	7,927	-0.11%
2023/03/03	1.6	68.48	24	68.45	68.40	-22.4	8,089	-0.28%
2023/03/02	0.1	67.10	5.2	67.77	68.00	-5.1	8,283	-0.06%
2023/03/01	4	67.45	4.6	67.56	67.10	-0.5	8,348	-0.01%
2023/02/24	0	0.00	1.4	67.31	67.50	-1.4	8,420	-0.02%
2023/02/23	7	67.24	13.2	67.06	67.20	-6.2	8,420	-0.07%
2023/02/22	0.1	66.70	0.1	66.70	66.60	-0.1	8,379	0.00%
2023/02/21	0	0.00	2.1	66.75	66.80	-2.1	8,509	-0.02%
2023/02/20	7.4	66.43	0.2	66.60	66.40	7.2	8,739	0.08%
2023/02/17	6.1	66.30	0.1	66.52	66.40	6.1	8,839	0.07%
2023/02/16	2	66.45	1.7	66.63	66.30	0.3	8,944	0.00%
2023/02/15	12.1	66.57	1.2	66.59	66.50	10.9	9,018	0.12%
2023/02/14	0.2	67.06	1	67.30	67.00	-0.8	9,096	-0.01%
2023/02/13	3.2	66.51	9.1	66.95	67.10	-5.9	9,179	-0.06%
2023/02/10	12.2	66.50	0	0.00	66.60	12.2	9,183	0.13%
2023/02/09	2	66.50	0.3	66.70	66.80	1.7	9,225	0.02%
2023/02/08	2.2	66.52	1	66.60	66.60	1.2	9,305	0.01%
2023/02/07	0.4	66.50	0.1	66.50	66.80	0.3	9,361	0.00%
2023/02/06	3.2	66.25	0.1	66.60	66.20	3.2	9,333	0.03%
2023/02/03	7.2	66.59	0	0.00	66.30	7.2	9,324	0.08%
2023/02/02	2	67.05	11.8	67.01	67.50	-9.7	9,251	-0.11%
2023/02/01	4.2	66.93	3.1	67.04	67.10	1.1	9,199	0.01%
2023/01/31	6.9	67.33	1.6	67.49	67.30	5.3	9,230	0.06%
2023/01/30	5.4	66.95	4.6	67.32	68.00	0.8	9,145	0.01%
2023/01/17	1.3	67.72	0	67.70	67.90	1.3	8,956	0.01%
2023/01/16	0.6	67.73	1.5	67.92	68.00	-0.9	8,951	-0.01%
2023/01/13	1	67.70	6.1	67.70	67.50	-5	8,932	-0.06%
2023/01/12	0.2	67.10	6	67.45	67.10	-5.8	9,087	-0.06%
2023/01/11	3.1	66.90	3.1	67.16	66.90	0	9,024	0.00%
2023/01/10	5.1	66.91	6.4	67.09	67.10	-1.3	9,036	-0.01%
2023/01/09	3.1	67.40	6.2	67.51	67.60	-3.1	9,000	-0.03%
2023/01/06	7	66.67	5.1	66.96	66.60	2	8,959	0.02%
2023/01/05	2.1	66.50	0.2	66.70	66.60	1.8	9,045	0.02%
2023/01/04	2	66.50	2.4	66.58	66.50	-0.3	9,084	0.00%
2023/01/03	2.3	65.93	8.8	66.52	66.60	-6.5	9,170	-0.07%
2022/12/30	0	66.20	5.5	66.61	66.60	-5.5	9,157	-0.06%
2022/12/29	0.1	66.10	0.1	65.95	66.30	0	9,165	0.00%
2022/12/28	0.1	65.90	9.4	66.04	66.20	-9.3	9,155	-0.10%
2022/12/27	2	66.20	7.1	66.08	66.20	-5.1	9,145	-0.06%
2022/12/26	0.1	65.90	5.3	65.93	65.80	-5.2	9,170	-0.06%
2022/12/23	0	65.80	2.2	65.84	65.90	-2.1	9,370	-0.02%
2022/12/22	2	65.35	5.1	65.74	65.90	-3.1	9,487	-0.03%
2022/12/21	5	65.22	6	65.43	65.40	-1	9,610	-0.01%
2022/12/20	1	65.00	1.2	65.42	65.60	-0.2	9,610	0.00%
2022/12/16	2	64.95	2	65.45	65.30	0	9,644	0.00%
2022/12/15	4	65.48	2	65.80	65.50	2	9,577	0.02%
2022/12/14	0	0.00	4.1	65.97	66.00	-4.1	9,534	-0.04%
2022/12/13	6.2	65.42	5	65.64	65.40	1.2	9,545	0.01%
2022/12/12	2.1	65.40	3.3	65.61	65.80	-1.2	9,531	-0.01%
2022/12/09	0	65.30	6.1	65.70	66.00	-6	9,737	-0.06%
2022/12/08	11	64.62	4	64.85	65.00	7	9,706	0.07%
2022/12/07	10	65.10	5	65.32	65.20	5	9,691	0.05%
2022/12/06	14.1	64.90	0.2	65.20	64.60	14	9,573	0.15%
2022/12/05	9	65.37	28	65.36	65.40	-19	9,457	-0.20%
2022/12/02	26	64.97	2	65.20	65.00	24	9,365	0.26%
2022/12/01	19.1	65.60	9	65.84	65.90	10.1	9,245	0.11%
2022/11/30	7	65.59	13	65.93	66.10	-6	9,034	-0.07%
2022/11/29	5	65.32	10.2	65.46	65.80	-5.2	8,559	-0.06%
2022/11/28	22.1	64.35	16	65.22	65.30	6.1	8,381	0.07%
2022/11/25	7.7	64.37	76.2	65.11	65.70	-68.4	8,129	-0.84%
2022/11/24	9.2	63.81	10	64.79	65.30	-0.9	7,981	-0.01%
2022/11/23	45.9	63.51	6	63.88	64.00	39.9	7,761	0.51%
2022/11/22	15.8	63.49	5.2	63.75	63.80	10.7	7,680	0.14%
2022/11/21	9.4	63.86	3	64.13	64.20	6.4	7,519	0.09%
2022/11/18	13.3	63.95	3	64.13	64.10	10.3	7,396	0.14%
2022/11/17	18.9	64.14	3	64.30	64.10	15.8	7,339	0.22%
2022/11/16	41.6	64.84	2.1	65.06	64.50	39.5	7,190	0.55%
2022/11/15	4.2	65.64	9	65.98	66.00	-4.8	6,980	-0.07%
2022/11/14	0	0.00	7.1	66.08	66.10	-7.1	6,907	-0.10%
2022/11/11	4.1	65.35	6	65.56	65.40	-1.9	6,817	-0.03%
2022/11/10	10.2	64.66	6.2	64.90	64.90	4	6,777	0.06%
2022/11/09	9.4	65.05	4	65.30	65.30	5.4	6,774	0.08%
2022/11/08	9.3	65.16	3	65.50	65.50	6.3	6,713	0.09%
2022/11/07	8.1	65.23	0	0.00	65.80	8.1	6,703	0.12%
2022/11/04	4	65.13	3.6	65.30	65.50	0.4	6,696	0.01%
2022/11/03	3	65.20	2	65.55	65.60	1	6,682	0.01%
2022/11/02	0	0.00	1.1	66.45	65.90	-1.1	6,626	-0.02%
2022/11/01	2.1	65.46	10	65.89	66.10	-8	6,629	-0.12%
2022/10/31	3	65.53	1	65.50	65.50	2	6,624	0.03%
2022/10/28	3	65.57	3	65.80	65.80	0	6,790	0.00%
2022/10/27	3	65.50	7	65.89	65.80	-4	6,845	-0.06%
2022/10/26	6.1	65.24	6.7	65.51	65.60	-0.6	7,032	-0.01%
2022/10/25	3	64.93	3	65.17	65.50	0	7,063	0.00%
2022/10/24	4	64.73	5	64.90	65.10	-1	7,038	-0.01%
2022/10/21	1.2	64.24	1	64.20	64.10	0.2	7,015	0.00%
2022/10/20	9.2	64.23	35	64.61	64.70	-25.8	7,014	-0.37%
2022/10/19	0.1	65.40	0	0.00	65.30	0.1	6,886	0.00%
2022/10/18	5.6	65.58	0	0.00	65.30	5.6	6,897	0.08%
2022/10/17	2.1	65.75	1.8	65.91	65.90	0.3	6,957	0.00%
2022/10/14	3.2	66.03	2.3	66.24	66.10	0.8	7,010	0.01%
2022/10/13	5.4	65.91	12.1	66.05	66.40	-6.7	7,216	-0.09%
2022/10/12	0	0.00	7.1	66.70	66.90	-7.1	7,131	-0.10%
2022/10/11	1	65.11	1.4	65.39	65.80	-0.4	7,089	-0.01%
2022/10/07	2.1	65.65	1	65.90	65.70	1.1	6,999	0.02%
2022/10/06	0.2	65.95	0.1	66.10	66.00	0.1	7,059	0.00%
2022/10/05	0	0.00	2	66.10	66.30	-2	7,121	-0.03%
2022/10/04	3	65.87	2	66.00	65.70	1	7,142	0.01%
2022/10/03	2	66.35	7.2	66.74	66.40	-5.2	7,173	-0.07%
2022/09/30	0.2	66.94	1.3	66.97	67.30	-1.1	7,261	-0.01%
2022/09/29	0	0.00	3.1	67.29	67.50	-3.1	7,268	-0.04%
2022/09/28	1.6	66.31	2.7	66.70	66.60	-1.1	7,342	-0.01%
2022/09/27	0.1	65.90	3	66.03	65.90	-2.9	7,358	-0.04%
2022/09/26	1	65.01	4.2	66.01	66.00	-3.2	7,449	-0.04%
2022/09/23	0.1	65.37	1.1	65.52	65.50	-1	7,531	-0.01%
2022/09/22	2.4	65.04	1.1	65.14	65.30	1.3	7,605	0.02%
2022/09/21	0	65.64	6	65.77	65.70	-6	7,584	-0.08%
2022/09/20	3.2	64.83	1	65.20	65.50	2.2	7,571	0.03%
2022/09/19	6.2	65.08	2	65.30	65.20	4.2	7,569	0.06%
2022/09/16	12.8	65.74	1	66.30	65.70	11.8	7,526	0.16%
2022/09/15	4	66.48	5	67.10	66.90	-1	7,453	-0.01%
2022/09/14	2.4	67.10	0	0.00	67.00	2.4	7,426	0.03%
2022/09/13	2.1	67.56	2.2	67.89	67.80	-0.1	7,441	0.00%
2022/09/12	0	66.80	3.2	67.65	67.20	-3.2	7,453	-0.04%
2022/09/08	1.1	66.86	0	0.00	66.90	1.1	7,593	0.01%
2022/09/07	0	0.00	2	66.50	66.50	-2	7,609	-0.03%
2022/09/06	0	66.00	4.1	65.99	66.40	-4.1	7,573	-0.05%
2022/09/05	0.1	65.70	0.3	65.90	65.70	-0.3	7,548	0.00%
2022/09/02	5.1	65.55	0	0.00	65.50	5.1	7,600	0.07%
2022/09/01	2	65.25	2	65.65	65.70	0	7,589	0.00%
2022/08/31	2.1	65.51	0	0.00	66.00	2.1	7,505	0.03%
2022/08/30	1.1	65.62	1	65.80	65.60	0.1	7,418	0.00%
2022/08/29	0.1	66.05	0	0.00	66.00	0.1	7,404	0.00%
2022/08/26	1.1	66.32	4.7	66.52	66.40	-3.6	7,385	-0.05%
2022/08/25	0.3	66.30	2	66.45	66.10	-1.7	7,381	-0.02%
2022/08/24	1.2	65.80	2	65.80	65.80	-0.8	7,462	-0.01%
2022/08/23	1	66.00	0	66.30	65.90	1	7,732	0.01%
2022/08/22	0	66.00	0	66.30	66.20	0	7,799	0.00%
2022/08/19	1	65.50	2	65.95	65.80	-1	7,841	-0.01%
2022/08/18	2.1	65.66	0	0.00	65.90	2.1	7,836	0.03%
2022/08/17	6	65.52	3.3	65.84	66.00	2.7	7,863	0.03%
2022/08/16	3.4	65.10	2	65.50	65.80	1.4	7,865	0.02%
2022/08/15	4.4	65.92	1	66.00	65.70	3.4	7,826	0.04%
2022/08/12	1.2	65.83	0	0.00	65.90	1.2	7,807	0.01%
2022/08/11	2.4	65.83	26	66.00	66.00	-23.6	7,807	-0.30%
2022/08/10	5.1	65.55	0	0.00	65.60	5.1	7,804	0.07%
2022/08/09	0.2	66.06	15.8	66.20	66.20	-15.5	7,807	-0.20%
2022/08/08	1.1	65.62	0	65.90	66.00	1.1	7,924	0.01%
2022/08/05	0.3	66.00	1.3	66.02	65.80	-1	7,966	-0.01%
2022/08/04	16.3	64.92	4	65.42	65.10	12.3	8,000	0.15%
2022/08/03	11.1	67.84	4	67.93	68.50	7.1	7,843	0.09%
2022/08/02	33.4	68.41	0.5	68.19	67.90	32.9	7,831	0.42%
2022/08/01	0	69.90	0	0.00	70.00	0	7,621	0.00%
2022/07/29	1.7	70.04	27.1	70.23	70.40	-25.5	7,651	-0.33%
2022/07/28	6.2	69.88	6	70.03	69.90	0.2	7,598	0.00%
2022/07/27	0.2	70.26	5	70.48	70.40	-4.9	7,572	-0.06%
2022/07/26	0.2	70.09	1	70.49	70.50	-0.8	7,602	-0.01%
2022/07/25	13.2	70.00	6.7	69.96	70.00	6.4	7,571	0.08%
2022/07/22	27.4	68.99	15.3	68.43	69.60	12.2	7,606	0.16%
2022/07/21	13.1	67.29	17.6	67.36	67.90	-4.5	7,571	-0.06%
2022/07/20	50.3	69.55	16.3	68.42	67.80	33.9	7,569	0.45%
2022/07/19	4.1	67.10	2	67.45	67.50	2.1	7,404	0.03%
2022/07/18	4.2	67.80	7.4	67.91	67.90	-3.2	7,377	-0.04%
2022/07/15	6	68.27	5	68.46	68.50	1	7,354	0.01%
2022/07/14	0	68.70	0.1	68.88	69.10	-0.1	7,358	0.00%
2022/07/13	5.2	68.82	3	68.63	68.60	2.2	7,270	0.03%
2022/07/12	1	69.49	0	69.10	69.50	1	7,169	0.01%
2022/07/11	0	0.00	5.2	69.59	69.30	-5.2	7,242	-0.07%
2022/07/08	5.2	68.86	5.3	68.35	68.80	-0.1	7,205	0.00%
2022/07/07	6.5	70.42	12.9	70.63	70.60	-6.4	7,101	-0.09%
2022/07/06	8.5	69.56	6.2	69.84	69.60	2.3	6,968	0.03%
2022/07/05	1.2	68.72	0.3	68.93	68.70	0.9	6,825	0.01%
2022/07/04	3	68.43	8	68.32	68.00	-5	6,705	-0.07%
2022/07/01	0	0.00	15.1	67.98	67.90	-15.1	6,704	-0.22%
2022/06/30	0.1	66.86	16.3	67.15	67.00	-16.2	6,677	-0.24%
2022/06/29	0	67.00	3.2	67.18	66.90	-3.2	6,618	-0.05%
2022/06/28	1	67.00	0.6	66.80	67.10	0.5	6,691	0.01%
2022/06/27	0	67.10	12	67.25	66.60	-12	6,752	-0.18%
2022/06/24	13	66.22	22.2	66.25	66.40	-9.2	6,689	-0.14%
2022/06/23	2	65.70	19.3	65.68	66.00	-17.3	6,689	-0.26%
2022/06/22	2	64.11	2	64.35	64.00	0	6,626	0.00%
2022/06/21	4	64.55	6	64.33	64.70	-2	6,643	-0.03%
2022/06/20	5.7	63.42	3	63.50	63.00	2.7	6,608	0.04%
2022/06/17	11.2	63.68	7	64.00	63.60	4.2	6,599	0.06%
2022/06/16	3	64.41	1.1	64.60	64.20	1.9	6,454	0.03%
2022/06/15	4.1	64.08	3.5	64.39	64.10	0.6	6,578	0.01%
2022/06/14	10.3	64.13	3.4	64.45	64.00	7	6,681	0.10%
2022/06/13	9	64.18	3	64.50	64.40	6	6,876	0.09%
2022/06/10	3	64.47	1.2	64.68	64.60	1.8	6,876	0.03%
2022/06/09	1.1	65.03	0	0.00	64.90	1.1	6,951	0.02%
2022/06/08	0.1	65.30	1	65.30	65.30	-1	6,991	-0.01%
2022/06/07	17.3	64.86	1	65.10	64.80	16.3	7,046	0.23%
2022/06/06	3.2	64.74	3	65.13	65.20	0.2	7,138	0.00%
2022/06/02	6.1	64.97	1	65.00	65.10	5.1	7,365	0.07%
2022/06/01	6.1	65.87	7	66.01	65.60	-1	7,526	-0.01%
2022/05/31	2	65.50	9	66.99	67.40	-7	7,517	-0.09%
2022/05/30	0	0.00	1.3	65.58	66.00	-1.3	7,278	-0.02%
2022/05/27	3	64.90	4	65.08	65.00	-1	7,266	-0.01%
2022/05/26	0.2	64.95	1	65.30	64.90	-0.8	7,360	-0.01%
2022/05/25	4.1	64.53	3	64.80	64.90	1.1	7,504	0.01%
2022/05/24	3.2	64.55	0	0.00	64.40	3.2	7,680	0.04%
2022/05/23	3.2	64.78	0.3	65.20	65.10	2.9	7,665	0.04%
2022/05/20	1.2	64.83	0	0.00	64.60	1.2	7,735	0.01%
2022/05/19	4.8	64.50	2	64.70	64.50	2.8	7,741	0.04%
2022/05/18	0.2	65.25	1.1	65.09	65.10	-0.9	7,793	-0.01%
2022/05/17	5.1	64.52	2	64.40	64.20	3.1	7,818	0.04%
2022/05/16	6.8	64.65	0	0.00	64.50	6.8	7,781	0.09%
2022/05/13	3.1	65.27	1	65.20	65.20	2.1	7,714	0.03%
2022/05/12	2.6	65.75	1	65.60	65.30	1.6	7,711	0.02%
2022/05/11	12.1	66.43	10	66.40	66.30	2.1	7,693	0.03%
2022/05/10	5.1	66.80	6.1	66.73	66.90	-1	7,715	-0.01%
2022/05/09	4.1	66.60	15.1	66.72	66.50	-11	7,673	-0.14%
2022/05/06	1.2	67.33	7.5	67.47	67.30	-6.3	7,685	-0.08%
2022/05/05	0	68.10	0.1	68.00	68.00	-0.1	7,765	0.00%
2022/05/04	1.3	68.03	3.3	68.38	68.20	-1.9	7,774	-0.02%
2022/05/03	0	0.00	1.1	68.48	68.60	-1.1	7,851	-0.01%
2022/04/29	0	0.00	8.9	68.18	68.40	-8.9	7,830	-0.11%
2022/04/28	4	68.23	5.1	68.08	68.30	-1.1	7,921	-0.01%
2022/04/27	1	67.20	2.7	67.71	67.30	-1.7	7,838	-0.02%
2022/04/26	4.3	68.29	9.2	68.36	68.20	-4.9	7,767	-0.06%
2022/04/25	2	67.34	4	67.30	67.60	-2	7,679	-0.03%
2022/04/22	0.1	67.20	0.1	67.20	67.40	0.1	7,579	0.00%
2022/04/21	0	0.00	3.2	67.59	67.50	-3.2	7,555	-0.04%
2022/04/20	1	67.10	5	67.10	67.30	-4	7,541	-0.05%
2022/04/19	4	67.03	3.3	67.13	66.80	0.7	7,528	0.01%
2022/04/18	3.1	66.91	16.2	67.55	67.00	-13.1	7,526	-0.17%
2022/04/15	1	67.70	13.5	66.96	67.40	-12.5	7,496	-0.17%
2022/04/14	2	65.95	1	65.90	66.30	1	7,379	0.01%
2022/04/13	1.1	66.19	4	65.98	66.00	-2.9	7,373	-0.04%
2022/04/12	4.3	65.61	5	65.68	65.70	-0.7	7,365	-0.01%
2022/04/11	5.1	65.72	3.1	65.61	65.50	2.1	7,310	0.03%
2022/04/08	2	66.00	0	0.00	66.00	2	7,257	0.03%
2022/04/07	4.1	65.85	2	65.85	65.50	2.1	7,232	0.03%
2022/04/06	10.7	65.45	6	65.65	65.90	4.7	7,124	0.07%
2022/04/01	1.4	65.38	0.3	65.70	66.10	1.1	6,991	0.02%
2022/03/31	11.1	65.92	13.1	66.00	65.60	-1.9	6,917	-0.03%
2022/03/30	2.4	65.55	4.3	65.75	65.70	-1.9	6,778	-0.03%
2022/03/29	3.2	65.44	0	65.50	65.60	3.2	6,690	0.05%
2022/03/28	15.1	65.25	4	65.30	65.50	11.1	6,681	0.17%
2022/03/25	12.8	65.41	0.4	65.70	65.50	12.4	6,655	0.19%
2022/03/24	11.3	65.57	0	0.00	65.60	11.3	6,622	0.17%
2022/03/23	15.3	65.73	4	65.95	65.90	11.3	6,700	0.17%
2022/03/22	14.2	65.56	0	0.00	65.50	14.2	6,658	0.21%
2022/03/21	3.2	65.56	0.1	65.93	65.70	3.1	6,620	0.05%
2022/03/18	6.2	65.41	7	65.44	65.50	-0.8	6,581	-0.01%
2022/03/17	7.2	66.02	0.4	65.78	65.50	6.8	6,468	0.11%
2022/03/16	10.1	64.84	0	0.00	65.30	10.1	6,343	0.16%
2022/03/15	2.1	65.30	0.5	65.40	65.30	1.6	6,154	0.03%
2022/03/14	2.7	65.64	0	0.00	65.50	2.7	6,151	0.04%
2022/03/11	2.1	66.15	0	0.00	66.30	2.1	6,138	0.03%
2022/03/10	1.1	65.90	1	65.90	66.00	0.1	6,115	0.00%
2022/03/09	14.8	65.09	0	0.00	65.10	14.8	6,099	0.24%
2022/03/08	30.2	65.26	32	64.90	65.40	-1.8	5,980	-0.03%
2022/03/07	10.5	66.23	5	66.48	66.20	5.5	5,815	0.09%
2022/03/04	10	67.04	9.5	67.34	67.20	0.5	5,955	0.01%
2022/03/03	2	67.60	4	67.98	68.00	-2	5,932	-0.03%
2022/03/02	0	67.80	1	67.60	68.00	-1	5,928	-0.02%
2022/03/01	2.1	67.06	4	67.37	67.50	-1.9	5,857	-0.03%
2022/02/25	5.2	66.88	1	67.20	67.10	4.2	5,746	0.07%
2022/02/24	26.7	67.05	17.2	67.02	66.80	9.5	5,636	0.17%
2022/02/23	0.2	67.95	2	68.00	68.00	-1.8	5,431	-0.03%
2022/02/22	9.8	67.48	3.3	67.67	67.60	6.5	5,424	0.12%
2022/02/21	0	0.00	3	68.23	68.50	-3	5,372	-0.06%
2022/02/18	19.1	67.87	13.2	67.84	67.60	6	5,480	0.11%
2022/02/17	8	68.27	4	68.53	68.50	4	5,526	0.07%
2022/02/16	4	68.37	2	68.35	68.40	2	5,590	0.04%
2022/02/15	12.6	67.86	4.1	68.42	67.90	8.5	5,663	0.15%
2022/02/14	10.5	67.93	32	68.00	68.10	-21.5	5,699	-0.38%
2022/02/11	7	68.21	6	68.65	68.80	1	5,671	0.02%
2022/02/10	1	68.20	4	68.38	68.80	-3	5,741	-0.05%
2022/02/09	0	68.20	1.3	68.08	68.40	-1.3	5,718	-0.02%
2022/02/08	5.1	67.21	10	67.45	67.80	-4.9	5,743	-0.09%
2022/02/07	20.7	66.65	6.1	67.02	67.00	14.6	5,693	0.26%
2022/01/26	2.7	67.71	6	67.60	67.60	-3.3	5,536	-0.06%
2022/01/25	31.3	66.99	8	67.28	67.60	23.3	5,542	0.42%
2022/01/24	3	67.60	136.1	68.11	68.10	-133.1	5,485	-2.43%	大賣/鉅額交易
2022/01/21	26.5	67.34	18.1	67.56	67.80	8.4	5,560	0.15%
2022/01/20	2	68.35	1.1	68.50	68.30	1	5,463	0.02%
2022/01/19	0	68.50	0	0.00	68.30	0	5,548	0.00%
2022/01/18	20.1	68.57	2	68.80	68.30	18.1	5,624	0.32%
2022/01/17	11.3	68.53	11	68.72	68.80	0.3	5,618	0.00%
2022/01/14	3.3	69.02	3.4	69.23	69.30	-0.1	5,624	0.00%
2022/01/13	0	0.00	4.5	69.48	69.80	-4.5	5,674	-0.08%
2022/01/12	1.3	68.80	43	68.90	69.30	-41.7	5,694	-0.73%
2022/01/11	5.1	68.19	9.2	68.57	68.70	-4.1	5,650	-0.07%
2022/01/10	1	68.00	4.2	68.26	68.70	-3.2	5,641	-0.06%
2022/01/07	4.3	68.14	4	68.33	68.00	0.2	5,689	0.00%
2022/01/06	2.2	68.31	30	68.30	68.40	-27.9	5,679	-0.49%
2022/01/05	4	68.18	47.1	68.60	68.90	-43.1	5,679	-0.76%
2022/01/04	2.1	68.40	3.6	68.62	68.80	-1.5	5,734	-0.03%
2022/01/03	1	68.51	4.3	69.10	68.40	-3.2	5,749	-0.06%
2021/12/30	7	68.80	0.2	68.96	68.60	6.8	5,812	0.12%
2021/12/29	0.1	69.21	12.1	69.44	69.40	-11.9	5,882	-0.20%
2021/12/28	3.1	68.41	7.1	68.70	68.70	-4	5,913	-0.07%
2021/12/27	0	0.00	33	68.51	68.40	-33	5,917	-0.56%
2021/12/24	0	0.00	1	68.50	68.50	-1	6,049	-0.02%
2021/12/23	0.1	68.10	6	68.27	68.30	-5.9	6,128	-0.10%
2021/12/22	0	67.90	0	0.00	68.20	0	6,222	0.00%
2021/12/21	2	67.80	10	68.16	67.90	-8	6,249	-0.13%
2021/12/20	1.1	67.90	0.2	68.04	67.60	0.9	6,251	0.01%
2021/12/17	3.1	68.08	3	68.50	67.90	0.1	6,191	0.00%
2021/12/16	1.1	68.11	3	68.60	68.50	-1.9	6,105	-0.03%
2021/12/15	3.2	68.52	1	68.50	68.40	2.2	6,196	0.04%
2021/12/14	2	68.20	5.1	68.58	68.80	-3.1	6,332	-0.05%
2021/12/13	0	68.70	1.2	68.68	68.40	-1.1	6,442	-0.02%
2021/12/10	0	0.00	5	68.74	68.90	-5	6,422	-0.08%
2021/12/09	0.1	68.45	16.2	68.66	68.90	-16.1	6,422	-0.25%
2021/12/08	1.9	68.61	4	68.60	68.40	-2.1	6,423	-0.03%
2021/12/07	2.1	68.36	10.3	68.08	68.50	-8.2	6,410	-0.13%
2021/12/06	2.4	67.29	1	67.40	67.30	1.4	6,543	0.02%
2021/12/03	5.2	67.64	2	67.80	67.50	3.2	6,590	0.05%
2021/12/02	0.1	67.43	3	67.80	67.70	-2.9	6,589	-0.04%
2021/12/01	5.2	66.80	6	67.10	67.10	-0.8	6,577	-0.01%
2021/11/30	6.3	66.51	13	67.45	65.40	-6.7	6,526	-0.10%
2021/11/29	2.1	67.30	1.1	67.41	67.30	1	6,283	0.02%
2021/11/26	7.4	67.40	1	67.70	67.40	6.4	6,269	0.10%
2021/11/25	0.2	68.00	6.1	67.89	68.10	-5.9	6,336	-0.09%
2021/11/24	0.1	67.80	2	67.80	67.50	-1.9	6,375	-0.03%
2021/11/23	3.2	67.15	1.1	67.23	67.10	2.1	6,426	0.03%
2021/11/22	14.6	67.80	2.2	67.80	67.50	12.4	6,473	0.19%
2021/11/19	12.2	68.24	2	68.60	68.20	10.2	6,509	0.16%
2021/11/18	3.3	68.24	6.2	68.47	68.50	-2.9	6,472	-0.04%
2021/11/17	9.6	67.98	4.2	68.23	68.40	5.4	6,462	0.08%
2021/11/16	9.4	68.53	10.2	68.47	68.60	-0.8	6,434	-0.01%
2021/11/15	5.3	67.62	6.2	67.82	68.00	-0.9	6,471	-0.01%
2021/11/12	3.1	67.21	3.1	67.43	67.30	0	6,413	0.00%
2021/11/11	11.1	67.24	8	67.23	67.20	3.1	6,430	0.05%
2021/11/10	8.1	67.30	0	67.50	67.30	8.1	6,517	0.12%
2021/11/09	11.4	66.99	4	67.20	67.30	7.4	6,775	0.11%
2021/11/08	31.1	67.44	1	67.30	67.40	30.1	6,728	0.45%
2021/11/05	0.2	67.10	1.1	67.19	67.10	-0.9	6,722	-0.01%
2021/11/04	14.1	67.01	4	67.10	66.80	10.1	6,704	0.15%
2021/11/03	6	67.35	0	0.00	67.50	6	6,746	0.09%
2021/11/02	1.3	67.32	0	67.50	67.40	1.3	6,752	0.02%
2021/11/01	84.8	66.90	0	0.00	66.90	84.8	6,740	1.26%
2021/10/29	14.3	66.73	1	66.90	66.60	13.3	6,809	0.20%
2021/10/28	12.2	66.93	5	67.04	67.20	7.2	6,737	0.11%
2021/10/27	13.2	66.85	4	66.88	67.20	9.2	6,869	0.13%
2021/10/26	8.1	67.22	0	0.00	67.30	8.1	6,783	0.12%
2021/10/25	1.2	67.23	0	0.00	67.10	1.2	6,736	0.02%
2021/10/22	0.1	67.33	12	67.40	67.30	-11.9	6,808	-0.18%
2021/10/21	4.2	67.29	1.1	67.22	67.00	3.1	6,790	0.05%
2021/10/20	16.7	67.53	0	0.00	67.40	16.7	6,731	0.25%
2021/10/19	35.2	68.18	0	68.30	67.80	35.2	6,672	0.53%
2021/10/18	2	67.90	1.1	68.20	68.10	1	6,709	0.01%
2021/10/15	13.7	67.60	13	67.95	68.10	0.7	6,711	0.01%
2021/10/14	1	67.81	1.4	68.15	67.70	-0.3	6,653	-0.01%
2021/10/13	2.4	67.03	1.1	67.23	67.20	1.4	6,675	0.02%
2021/10/12	4.1	66.94	2	67.25	67.20	2.1	6,669	0.03%
2021/10/08	0.1	68.04	1	67.70	68.00	-0.9	6,604	-0.01%
2021/10/07	1	68.40	11.1	67.97	68.00	-10.1	6,620	-0.15%
2021/10/06	0.3	67.27	2	67.00	67.30	-1.7	6,617	-0.03%
2021/10/05	9.4	66.71	0.4	66.91	66.70	9	6,569	0.14%
2021/10/04	2.1	67.46	1.4	67.67	67.50	0.7	6,567	0.01%
2021/10/01	18.4	67.51	1	67.60	67.10	17.4	6,592	0.26%
2021/09/30	2.4	68.17	0.2	68.40	68.30	2.2	6,467	0.03%
2021/09/29	0.3	68.36	0	0.00	68.60	0.3	6,413	0.00%
2021/09/28	3	68.73	0	0.00	68.70	3	6,357	0.05%
2021/09/27	0	69.67	1.2	69.84	69.50	-1.1	6,328	-0.02%
2021/09/24	1.1	69.03	1	69.50	69.10	0.1	6,295	0.00%
2021/09/23	1	68.80	1	69.20	68.80	0	6,300	0.00%
2021/09/22	16.5	68.34	10	68.10	68.50	6.5	6,259	0.10%
2021/09/17	0	0.00	15	69.83	69.60	-15	6,118	-0.25%
2021/09/16	0.7	69.26	21.3	69.40	69.10	-20.6	5,969	-0.34%
2021/09/15	2	69.45	11.1	69.43	69.40	-9	5,826	-0.15%
2021/09/14	3.1	69.21	0.1	69.60	69.40	3	5,820	0.05%
2021/09/13	1.2	68.85	4	68.93	69.10	-2.8	5,822	-0.05%
2021/09/10	2.3	68.19	3	68.03	68.40	-0.7	5,833	-0.01%
2021/09/09	24.4	67.27	0	0.00	67.20	24.4	5,955	0.41%
2021/09/08	1.7	70.70	13.1	70.88	70.90	-11.4	5,791	-0.20%
2021/09/07	15.3	70.90	1	70.90	70.70	14.3	5,741	0.25%
2021/09/06	2.1	71.90	3	71.67	71.50	-0.9	5,690	-0.02%
2021/09/03	3.1	71.64	0	0.00	72.00	3.1	5,707	0.05%
2021/09/02	1.1	71.34	4.2	72.48	71.60	-3.1	5,683	-0.06%
2021/09/01	1.3	71.55	1	71.40	71.40	0.3	5,635	0.00%
2021/08/31	2	71.70	3	71.97	72.30	-1	5,594	-0.02%
2021/08/30	0	0.00	2.3	70.78	71.60	-2.3	5,508	-0.04%
2021/08/27	0	70.70	2.2	70.54	70.50	-2.2	5,475	-0.04%
2021/08/26	3.7	70.00	2	70.15	69.80	1.7	5,375	0.03%
2021/08/25	1.1	70.13	0	0.00	70.60	1.1	5,329	0.02%
2021/08/24	0.2	70.50	1	70.50	70.50	-0.8	5,270	-0.02%
2021/08/23	2.1	69.71	3	70.33	69.50	-0.9	5,336	-0.02%
2021/08/20	2.2	68.88	0	0.00	68.90	2.2	5,385	0.04%
2021/08/19	7.5	69.02	0	0.00	69.10	7.5	5,538	0.14%
2021/08/18	2.2	69.59	1	69.83	70.10	1.2	5,432	0.02%
2021/08/17	2	69.80	3	70.10	70.00	-1	5,412	-0.02%
2021/08/16	6.3	69.70	1	70.30	70.10	5.3	5,358	0.10%
2021/08/13	36.6	70.34	0	0.00	69.80	36.6	5,275	0.69%
2021/08/12	2.4	72.96	0	0.00	73.00	2.4	5,057	0.05%
2021/08/11	2.7	73.71	0	0.00	74.40	2.7	5,016	0.05%
2021/08/10	0.1	74.60	2.2	74.84	75.00	-2.2	5,056	-0.04%
2021/08/09	3	73.89	0	74.33	74.60	3	5,313	0.06%
2021/08/06	0.1	74.80	0	74.80	75.20	0.1	5,353	0.00%
2021/08/05	0	75.00	0	74.90	75.30	0	5,483	0.00%
2021/08/04	1	75.30	5.2	75.58	75.50	-4.2	5,708	-0.07%
2021/08/03	0	0.00	1	74.99	75.00	-1	5,663	-0.02%
2021/08/02	0	0.00	62.1	74.30	74.70	-62.1	5,658	-1.10%
2021/07/30	2.5	73.44	2.1	73.65	73.20	0.3	5,527	0.01%
2021/07/29	0.1	72.99	0.1	73.00	73.50	-0.1	5,585	0.00%
2021/07/28	0.1	72.59	0.4	72.70	72.60	-0.3	5,605	0.00%
2021/07/27	0.1	73.00	0.3	72.80	73.30	-0.3	5,713	0.00%
2021/07/26	0.6	72.80	0	0.00	72.50	0.6	5,773	0.01%
2021/07/23	0.3	73.30	0.3	73.10	73.20	0.1	5,893	0.00%
2021/07/22	0.2	73.00	2.2	73.24	73.50	-2	5,980	-0.03%
2021/07/21	0.4	72.55	0	0.00	72.70	0.4	5,997	0.01%
2021/07/20	0.1	72.69	0	0.00	72.50	0.1	6,104	0.00%
2021/07/19	1.8	72.57	0	0.00	73.20	1.8	6,196	0.03%
2021/07/16	0	0.00	0.4	73.10	73.10	-0.4	6,362	-0.01%
2021/07/15	0.1	73.23	2	73.00	73.40	-1.9	6,425	-0.03%
2021/07/14	0.1	73.10	1	73.20	73.20	-0.9	6,565	-0.01%
2021/07/13	0	0.00	2.1	73.54	73.90	-2.1	6,631	-0.03%
2021/07/12	3	73.00	0	73.40	72.90	3	6,622	0.05%
2021/07/09	0.4	73.21	0	0.00	73.80	0.4	6,620	0.01%
2021/07/08	0.2	73.80	2	74.00	74.10	-1.9	6,617	-0.03%
2021/07/07	1	73.90	2	73.60	73.90	-1	6,712	-0.02%
2021/07/06	0.1	73.50	1.2	73.86	73.80	-1.1	6,756	-0.02%
2021/07/05	0	73.45	0.1	73.50	73.90	0	6,823	0.00%
2021/07/02	0.1	72.80	2.2	73.47	73.40	-2.1	6,825	-0.03%
2021/07/01	0.3	73.01	0	0.00	72.70	0.3	6,866	0.00%
2021/06/30	0.1	73.50	0	0.00	73.20	0.1	6,920	0.00%
2021/06/29	0.1	73.30	3.6	73.22	73.50	-3.5	6,939	-0.05%
2021/06/28	2.2	73.58	1.9	73.61	73.80	0.3	7,101	0.00%
2021/06/25	0.2	73.22	3	73.33	73.50	-2.8	7,286	-0.04%
2021/06/24	0.5	73.17	0	0.00	73.40	0.5	7,376	0.01%
2021/06/23	0	0.00	1	73.00	73.30	-1	7,615	-0.01%
2021/06/22	0.1	72.60	0.2	72.70	72.50	-0.2	7,681	0.00%
2021/06/21	1.6	72.47	1	72.40	72.60	0.6	7,693	0.01%
2021/06/18	4.5	72.61	1	72.70	73.70	3.5	7,677	0.05%
2021/06/17	33.1	72.74	11	72.99	73.20	22.1	7,526	0.29%
2021/06/16	0	0.00	2	73.90	74.10	-2	7,783	-0.03%
2021/06/15	0	73.50	1	73.50	73.60	-1	7,846	-0.01%
2021/06/11	1	73.60	3.6	73.56	73.60	-2.6	7,903	-0.03%
2021/06/10	0.2	73.12	0.1	73.20	73.10	0.1	7,950	0.00%
2021/06/09	1	73.20	1	73.50	73.30	0	7,987	0.00%
2021/06/07	3	73.03	1	73.30	73.00	2	8,137	0.02%
2021/06/04	25.1	73.27	0	0.00	73.60	25.1	8,194	0.31%
2021/06/03	20	74.05	0	74.10	74.10	20	8,359	0.24%
2021/06/02	33	74.07	77.8	74.40	74.50	-44.8	8,406	-0.53%
2021/06/01	0.4	73.80	0	0.00	74.10	0.4	8,448	0.00%
2021/05/31	30.1	73.40	8.2	73.32	73.60	21.9	8,562	0.26%
2021/05/28	15	72.80	1	72.90	72.80	14	8,609	0.16%
2021/05/27	6.1	72.06	0	0.00	72.00	6.1	8,652	0.07%
2021/05/26	12	72.73	9	72.93	72.80	3	8,680	0.03%
2021/05/25	20	73.15	0.1	73.60	73.20	19.9	8,690	0.23%
2021/05/24	3	73.60	2	73.50	73.60	1	8,718	0.01%
2021/05/21	40	74.97	3	75.39	75.00	37	8,761	0.42%
2021/05/20	10.2	74.10	2	74.30	74.50	8.2	8,719	0.09%
2021/05/19	1	73.60	5	73.42	73.40	-4	8,727	-0.05%
2021/05/18	1	73.60	58.1	73.92	74.00	-57.1	8,830	-0.65%
2021/05/17	105.2	74.14	24.1	73.64	72.60	81	8,957	0.90%	大買/
2021/05/14	1.6	72.73	32	73.78	74.20	-30.4	8,809	-0.35%
2021/05/13	42.2	73.39	12	72.65	72.70	30.2	8,802	0.34%
2021/05/12	0.9	71.82	14.6	72.50	72.60	-13.7	8,677	-0.16%
2021/05/11	0.1	74.30	2.1	74.54	74.70	-1.9	8,607	-0.02%
2021/05/10	0	0.00	2	75.15	75.20	-2	8,721	-0.02%
2021/05/07	1.1	74.95	1	74.60	74.60	0.1	8,962	0.00%
2021/05/06	1.5	72.97	0.6	74.00	74.70	0.8	9,174	0.01%
2021/05/05	0.4	73.87	0	0.00	73.00	0.4	9,193	0.00%
2021/05/04	1.2	74.07	6	74.48	74.10	-4.9	9,218	-0.05%
2021/05/03	0.3	74.82	5	74.84	74.50	-4.7	9,135	-0.05%
2021/04/29	5.2	75.60	3	75.90	75.10	2.2	9,349	0.02%
2021/04/28	0.2	75.18	7.2	75.50	75.80	-6.9	9,344	-0.07%
2021/04/27	0.4	74.83	3	75.00	75.20	-2.6	9,587	-0.03%
2021/04/26	5.3	74.80	3	75.03	75.50	2.3	9,615	0.02%
2021/04/23	4.9	76.27	5	75.34	75.60	-0.1	9,625	0.00%
2021/04/22	2.6	75.52	38.1	75.80	76.00	-35.5	9,633	-0.37%
2021/04/21	7.8	74.99	1	75.50	74.70	6.8	9,589	0.07%
2021/04/20	4.5	75.20	2	75.60	75.80	2.5	9,632	0.03%
2021/04/19	0.4	73.78	9.4	74.56	74.70	-9	9,548	-0.09%
2021/04/16	2.1	73.09	4.5	73.03	73.20	-2.3	9,565	-0.02%
2021/04/15	2	72.80	5	73.00	73.10	-3	9,749	-0.03%
2021/04/14	5	72.78	2.2	72.97	73.00	2.8	9,781	0.03%
2021/04/13	1	72.70	3.7	73.18	72.70	-2.7	9,902	-0.03%
2021/04/12	1.1	72.41	0	0.00	72.50	1.1	9,875	0.01%
2021/04/09	0.1	72.73	1	72.80	72.80	-0.9	9,934	-0.01%
2021/04/08	0.1	72.95	5.7	72.91	73.00	-5.5	9,926	-0.06%
2021/04/07	2.1	72.61	1.4	72.85	73.00	0.8	9,992	0.01%
2021/04/06	0	72.60	2	73.00	72.90	-2	9,962	-0.02%
2021/04/01	0.1	72.50	27	72.46	72.50	-26.9	9,933	-0.27%
2021/03/31	1.6	72.63	5.4	72.71	73.00	-3.8	9,912	-0.04%
2021/03/30	9.2	72.76	56.2	72.30	73.00	-47	9,750	-0.48%
2021/03/29	47.1	71.63	6.1	71.33	71.70	41	9,605	0.43%
2021/03/26	1	70.50	5	71.42	71.20	-4	9,563	-0.04%
2021/03/25	4	69.65	15.5	69.62	69.70	-11.5	9,432	-0.12%
2021/03/24	5	68.80	8	69.00	68.50	-3	9,498	-0.03%
2021/03/23	5.3	68.91	2	68.85	68.90	3.3	9,632	0.03%
2021/03/22	0	69.20	1	69.10	69.00	-1	9,765	-0.01%
2021/03/19	6.1	68.66	0	0.00	68.50	6.1	9,888	0.06%
2021/03/18	1	70.10	7.3	70.09	70.10	-6.3	9,676	-0.06%
2021/03/17	1.5	69.30	1	69.40	69.40	0.5	9,681	0.01%
2021/03/16	3	69.47	3	69.60	69.30	0	9,662	0.00%
2021/03/15	31	69.69	0.9	69.91	69.70	30.1	9,652	0.31%
2021/03/12	0	0.00	2	69.60	70.00	-2	9,657	-0.02%
2021/03/11	3.2	69.97	2	70.25	69.80	1.1	9,712	0.01%
2021/03/10	2	70.20	21	70.30	70.20	-19	9,684	-0.20%
2021/03/09	4	69.63	10	69.72	70.10	-6	9,700	-0.06%
2021/03/08	3.4	68.79	5	69.02	68.80	-1.6	9,663	-0.02%
2021/03/05	0	68.70	2	68.95	68.40	-2	9,739	-0.02%
2021/03/04	5.1	68.32	0	68.80	68.50	5.1	10,094	0.05%
2021/03/03	2	68.50	2	69.00	69.10	0	10,103	0.00%
2021/03/02	3.1	68.07	4	68.25	68.00	-0.9	10,028	-0.01%
2021/02/26	11.9	68.22	5.4	68.27	67.20	6.5	9,946	0.06%
2021/02/25	3.3	69.50	3	69.73	69.90	0.3	9,688	0.00%
2021/02/24	5.2	69.88	3.2	69.28	69.10	2	9,663	0.02%
2021/02/23	2.5	69.13	2.2	69.16	69.00	0.3	9,618	0.00%
2021/02/22	2.1	68.79	1	68.70	68.50	1.1	9,592	0.01%
2021/02/19	0.3	68.58	1	68.50	68.40	-0.7	9,648	-0.01%
2021/02/18	1.2	68.91	3.3	68.94	68.70	-2.1	9,689	-0.02%
2021/02/17	8.6	68.47	1	68.80	68.80	7.6	9,677	0.08%
2021/02/05	27.1	68.60	17.1	68.72	68.70	10	9,668	0.10%
2021/02/04	1	68.20	5.2	68.49	68.50	-4.1	9,882	-0.04%
2021/02/03	0.3	67.69	6.3	68.00	68.10	-6.1	9,913	-0.06%
2021/02/02	23.1	67.83	10	67.88	67.60	13.1	10,012	0.13%
2021/02/01	2.2	68.61	3.1	68.56	68.00	-0.8	9,911	-0.01%
2021/01/29	5.2	68.59	46.7	68.25	68.00	-41.5	9,761	-0.42%
2021/01/28	0	0.00	4.1	67.74	67.90	-4.1	9,527	-0.04%
2021/01/27	0	0.00	7.2	67.34	67.20	-7.2	9,321	-0.08%
2021/01/26	0	0.00	9.1	67.00	67.00	-9.1	9,260	-0.10%
2021/01/25	0	0.00	2	66.50	66.70	-2	9,205	-0.02%
2021/01/22	0.1	66.80	20.3	67.03	66.70	-20.3	9,262	-0.22%
2021/01/21	0	66.10	2	66.15	66.10	-2	9,059	-0.02%
2021/01/20	23.5	65.32	0.1	66.22	64.30	23.4	9,015	0.26%
2021/01/19	3	66.87	0	67.20	67.10	3	8,802	0.03%
2021/01/18	10	66.70	20.2	66.41	67.40	-10.2	8,739	-0.12%
2021/01/15	5.1	66.08	0	0.00	66.00	5.1	8,642	0.06%
2021/01/14	16.1	66.34	1	66.90	66.80	15.1	8,593	0.18%
2021/01/13	1.1	66.71	2	66.85	67.00	-0.9	8,465	-0.01%
2021/01/12	5.2	66.57	3	66.83	67.00	2.2	8,358	0.03%
2021/01/11	7.3	67.36	1	67.10	67.30	6.3	8,318	0.08%
2021/01/08	4.2	66.88	11.1	67.11	67.70	-6.9	8,270	-0.08%
2021/01/07	0.1	66.50	4	66.40	66.60	-3.9	8,136	-0.05%
2021/01/06	3.6	66.41	1.1	66.63	66.10	2.5	8,144	0.03%
2021/01/05	32.3	67.02	1	67.00	67.00	31.3	7,996	0.39%
2021/01/04	6.3	67.72	7	67.87	67.60	-0.7	7,998	-0.01%
2020/12/31	5.3	67.59	21.3	67.50	67.50	-16	7,997	-0.20%
2020/12/30	2.5	67.63	63.2	67.42	67.80	-60.7	8,079	-0.75%
2020/12/29	61.1	67.00	56	66.94	66.90	5.1	8,043	0.06%
2020/12/28	0.2	66.59	3	66.40	66.90	-2.8	8,122	-0.03%
2020/12/25	1.2	66.33	0	0.00	66.30	1.2	8,198	0.01%
2020/12/24	2	65.95	0.1	66.09	66.00	1.9	8,211	0.02%
2020/12/23	1.1	65.71	6.5	65.82	65.90	-5.4	8,271	-0.07%
2020/12/22	4.1	66.33	1.1	66.04	66.10	3	8,363	0.04%
2020/12/21	2.7	66.62	2.8	66.76	66.80	-0.1	8,541	0.00%
2020/12/18	9.3	66.80	6.1	67.02	66.50	3.2	8,509	0.04%
2020/12/17	24.7	66.45	28	66.73	67.00	-3.3	8,454	-0.04%
2020/12/16	1	65.70	10	65.71	65.70	-9	8,406	-0.11%
2020/12/15	5.4	64.78	1	64.70	65.00	4.4	8,485	0.05%
2020/12/14	7.1	64.98	0	0.00	65.00	7.1	8,596	0.08%
2020/12/11	5.1	65.18	0	0.00	65.10	5.1	8,557	0.06%
2020/12/10	0.1	65.90	3.7	65.67	65.50	-3.6	8,523	-0.04%
2020/12/09	0.1	65.70	0	0.00	65.40	0.1	8,525	0.00%
2020/12/08	4.4	65.49	1.3	65.46	65.40	3.1	8,504	0.04%
2020/12/07	7.5	65.26	1	65.30	65.60	6.5	8,467	0.08%
2020/12/04	1.1	66.31	8	66.31	66.30	-6.9	8,452	-0.08%
2020/12/03	1.1	65.55	1	65.50	65.70	0.1	8,493	0.00%
2020/12/02	6.4	65.46	0	0.00	65.30	6.4	8,483	0.08%
2020/12/01	11.3	65.89	4	65.75	66.10	7.3	8,681	0.08%
2020/11/30	12.4	65.87	0	0.00	65.00	12.4	8,899	0.14%
2020/11/27	9.7	66.29	0	66.80	66.30	9.7	8,648	0.11%
2020/11/26	2.4	66.84	5	67.00	67.00	-2.6	8,681	-0.03%
2020/11/25	1	67.30	6.4	66.99	67.00	-5.4	8,828	-0.06%
2020/11/24	1.8	67.97	1	68.10	67.60	0.8	8,856	0.01%
2020/11/23	2.1	68.50	1	68.40	68.50	1.1	8,835	0.01%
2020/11/20	1.1	68.10	2	68.00	68.10	-0.9	8,860	-0.01%
2020/11/19	0.6	68.21	3	68.40	68.40	-2.4	8,891	-0.03%
2020/11/18	3.2	68.05	3.1	68.33	68.30	0	8,864	0.00%
2020/11/17	1.7	67.73	3	67.67	67.90	-1.3	8,807	-0.01%
2020/11/16	2.2	68.25	8.1	67.99	68.00	-5.9	8,851	-0.07%
2020/11/13	2	68.05	5.2	68.12	68.40	-3.2	8,821	-0.04%
2020/11/12	11	67.00	33.1	67.19	67.50	-22.1	8,679	-0.25%
2020/11/10	2	64.10	2	64.15	64.30	0	8,345	0.00%
2020/11/09	0.1	63.25	0.4	63.25	63.30	-0.3	8,273	0.00%
2020/11/06	1	62.20	1	62.40	62.80	0	8,318	0.00%
2020/11/05	2	62.50	0	0.00	62.60	2	8,382	0.02%
2020/11/04	0	0.00	3	62.43	62.50	-3	8,427	-0.04%
2020/11/03	3.1	62.16	2	61.85	62.30	1.1	8,500	0.01%
2020/11/02	1.1	60.93	0	0.00	61.20	1.1	8,583	0.01%
2020/10/30	4	61.00	5	60.92	61.30	-1	8,674	-0.01%
2020/10/29	4.1	61.29	0	0.00	61.20	4.1	8,607	0.05%
2020/10/28	2.4	61.75	0	0.00	61.70	2.4	8,650	0.03%
2020/10/27	6.4	62.02	0	0.00	61.90	6.4	8,658	0.07%
2020/10/26	0.3	62.90	4	63.00	62.60	-3.7	8,600	-0.04%
2020/10/23	0	62.90	0	62.90	62.60	0	8,677	0.00%
2020/10/22	0.1	63.10	0	0.00	63.00	0.1	8,747	0.00%
2020/10/21	6.1	62.29	0	0.00	62.00	6.1	8,739	0.07%
2020/10/20	3	62.50	1	62.70	62.50	2	8,822	0.02%
2020/10/19	1	62.30	0	0.00	62.30	1	8,888	0.01%
2020/10/16	1.3	62.48	0	0.00	62.10	1.3	8,902	0.01%
2020/10/15	2.2	62.52	14	62.50	62.50	-11.8	8,856	-0.13%
2020/10/14	1	62.80	0	0.00	62.70	1	8,755	0.01%
2020/10/12	0	0.00	1	63.30	63.10	-1	8,710	-0.01%
2020/10/08	0	0.00	1	62.50	63.10	-1	8,693	-0.01%
2020/10/07	7	62.46	0	0.00	62.40	7	8,669	0.08%
2020/10/05	9	62.63	1	63.40	62.60	8	8,635	0.09%
2020/09/30	3	62.87	1	63.00	62.50	2	8,625	0.02%
2020/09/29	0	0.00	1	62.60	62.50	-1	8,604	-0.01%
2020/09/28	1.1	63.00	2	62.85	62.80	-0.9	8,738	-0.01%
2020/09/25	2.1	62.20	0.2	62.30	61.80	1.9	8,774	0.02%
2020/09/24	38	62.12	0	0.00	61.70	38	8,735	0.43%
2020/09/23	2	63.60	1	63.80	64.00	1	8,593	0.01%
2020/09/21	15	64.19	1	64.02	64.00	14	8,659	0.16%
2020/09/18	4	64.75	4	64.90	64.50	0	8,646	0.00%
2020/09/17	12	64.76	0	0.00	64.50	12	8,541	0.14%
2020/09/16	2	66.10	4	66.33	66.40	-2	8,373	-0.02%
2020/09/15	0.1	66.40	1	66.00	66.00	-0.9	8,437	-0.01%
2020/09/14	1	66.40	2.2	66.35	66.80	-1.2	8,646	-0.01%
2020/09/11	4	65.85	4	65.78	66.00	0	8,676	0.00%
2020/09/10	3	65.63	5	65.62	66.00	-2	8,722	-0.02%
2020/09/09	0.2	65.60	1	65.20	65.30	-0.8	8,841	-0.01%
2020/09/08	8	65.46	1	65.60	66.00	7	8,912	0.08%
2020/09/07	8	64.64	2	64.65	64.90	6	8,905	0.07%
2020/09/04	8	63.85	8	63.99	63.60	0	8,897	0.00%
2020/09/03	20.2	64.30	2	64.40	64.60	18.2	8,645	0.21%
2020/09/02	16	65.63	0	0.00	65.20	16	8,410	0.19%
2020/09/01	3	66.13	0	0.00	66.20	3	8,313	0.04%
2020/08/31	10	66.90	3	66.90	66.60	7	8,204	0.09%
2020/08/28	4	67.00	0	0.00	67.00	4	8,120	0.05%
2020/08/27	3	67.13	0	0.00	67.40	3	8,129	0.04%
2020/08/26	1	67.00	0	0.00	67.30	1	8,161	0.01%
2020/08/25	2	67.30	1	67.30	67.40	1	8,156	0.01%
2020/08/24	3	67.03	0	0.00	67.00	3	8,284	0.04%
2020/08/21	3	67.33	2	67.70	67.10	1	8,330	0.01%
2020/08/20	7	67.33	2	67.00	67.10	5	8,304	0.06%
2020/08/19	9	68.52	0	0.00	68.40	9	8,224	0.11%
2020/08/18	0	0.00	1	68.80	68.70	-1	8,176	-0.01%
2020/08/17	0	0.00	5	69.00	69.20	-5	8,262	-0.06%
2020/08/14	1	68.20	0	0.00	68.30	1	8,311	0.01%
2020/08/13	2	68.40	0	0.00	68.30	2	8,309	0.02%
2020/08/12	7	67.94	0	0.00	67.80	7	8,354	0.08%
2020/08/11	43	69.06	0.1	69.20	68.60	42.9	8,279	0.52%
2020/08/10	6	68.83	54	68.81	69.00	-48	8,300	-0.58%
2020/08/07	6	69.15	0	0.00	69.10	6	8,292	0.07%
2020/08/06	2	69.05	0	0.00	69.50	2	8,242	0.02%
2020/08/03	10	70.79	0	0.00	70.00	10	8,148	0.12%
2020/07/29	0.2	71.00	0	0.00	70.70	0.2	8,133	0.00%
2020/07/28	4	70.75	0	0.00	70.60	4	8,146	0.05%
2020/07/27	1	71.80	0	0.00	71.30	1	8,170	0.01%
2020/07/24	23.1	71.55	0	0.00	71.30	23.1	8,262	0.28%
2020/07/23	25	72.15	1	72.10	72.00	24	8,232	0.29%
2020/07/22	7	72.10	0	0.00	72.10	7	8,244	0.08%
2020/07/21	3	72.40	0	0.00	72.10	3	8,389	0.04%
2020/07/20	2	72.45	0	0.00	72.60	2	8,447	0.02%
2020/07/17	2	72.85	0	0.00	72.50	2	8,556	0.02%
2020/07/15	2.2	72.72	2	73.45	73.00	0.2	8,820	0.00%
2020/07/14	4.1	72.95	2	73.10	72.90	2.1	8,915	0.02%
2020/07/13	1	73.50	0	0.00	73.60	1	8,942	0.01%
2020/07/10	2.1	72.94	7	73.61	73.60	-4.9	9,032	-0.05%
2020/07/09	2	73.10	1	73.01	73.50	1	9,072	0.01%
2020/07/08	1	72.70	0.2	73.30	73.30	0.8	9,006	0.01%
2020/07/07	1.2	72.94	1	73.50	73.20	0.2	8,939	0.00%
2020/07/06	3	73.57	4.6	73.57	73.80	-1.6	8,833	-0.02%
2020/07/03	1	73.00	13	72.90	73.20	-12	8,856	-0.14%
2020/07/02	4.2	71.88	3	72.00	72.40	1.2	8,947	0.01%
2020/07/01	1	71.50	1	71.50	71.20	0	9,089	0.00%
2020/06/30	1	71.30	0	0.00	71.30	1	9,120	0.01%
2020/06/24	2	71.50	0	0.00	71.40	2	9,191	0.02%
2020/06/22	4	71.20	0	0.00	71.00	4	9,315	0.04%
2020/06/19	4	71.78	0	0.00	71.20	4	9,341	0.04%
2020/06/18	1	72.30	0	0.00	72.50	1	9,259	0.01%
2020/06/17	1	72.40	0	0.00	72.50	1	9,341	0.01%
2020/06/15	6	71.08	0	0.00	70.60	6	9,749	0.06%
2020/06/11	1	72.80	1	73.00	73.00	0	10,050	0.00%
2020/06/10	1	73.60	0.3	73.80	73.70	0.7	10,183	0.01%
2020/06/09	0	0.00	1	73.90	73.90	-1	10,540	-0.01%
2020/06/08	1	73.60	0	0.00	73.50	1	10,729	0.01%
2020/06/05	0	0.00	3	74.00	73.90	-3	10,796	-0.03%
2020/06/04	1	73.60	1	74.50	74.60	0	10,928	0.00%
2020/06/03	4	74.65	3	74.63	74.30	1	11,035	0.01%
2020/06/02	1	73.30	1	73.90	73.50	0	11,028	0.00%
2020/06/01	0	0.00	4	73.83	73.40	-4	11,082	-0.04%
2020/05/29	0	0.00	1	72.80	72.80	-1	11,097	-0.01%
2020/05/28	0	0.00	1	72.20	71.50	-1	11,018	-0.01%
2020/05/25	0	0.00	0.3	72.10	71.80	-0.3	11,292	0.00%
2020/05/22	5	72.58	0	0.00	71.90	5	11,320	0.04%
2020/05/21	0	0.00	1.3	72.14	72.30	-1.3	11,274	-0.01%
2020/05/20	0	0.00	3	71.10	71.30	-3	11,200	-0.03%
2020/05/19	1	70.60	1	71.00	70.20	0	11,208	0.00%
2020/05/18	0	0.00	2	69.70	69.80	-2	11,149	-0.02%
2020/05/15	0	0.00	1	69.20	69.10	-1	11,149	-0.01%
2020/05/14	0.3	70.20	1	70.00	70.00	-0.7	11,042	-0.01%
2020/05/13	1	69.50	1	69.80	70.40	0	10,999	0.00%
2020/05/12	2	69.65	0	0.00	69.40	2	11,011	0.02%
2020/05/11	0	0.00	10	71.21	71.00	-10	10,965	-0.09%
2020/05/08	1	71.00	10	70.99	70.90	-9	10,991	-0.08%
2020/05/07	1	70.10	2	70.00	70.10	-1	10,980	-0.01%
2020/05/05	0	0.00	4	69.95	70.00	-4	10,893	-0.04%
2020/05/04	0	0.00	3	68.60	68.30	-3	10,897	-0.03%
2020/04/30	14	69.74	4	69.60	69.50	10	10,870	0.09%
2020/04/29	0	0.00	6	69.82	69.00	-6	10,833	-0.06%
2020/04/28	3	68.10	3	68.53	68.30	0	10,846	0.00%
2020/04/27	0	0.00	1	67.60	67.70	-1	11,077	-0.01%
2020/04/24	4	66.75	2	66.80	66.60	2	11,017	0.02%
2020/04/23	3	67.63	0	0.00	67.90	3	10,900	0.03%
2020/04/22	0	0.00	2	67.05	67.10	-2	10,927	-0.02%
2020/04/21	5	66.80	0	0.00	66.00	5	10,883	0.05%
2020/04/20	2	67.80	0	0.00	67.80	2	10,768	0.02%
2020/04/17	4	68.25	3	68.40	67.80	1	10,666	0.01%
2020/04/16	2	67.65	0	0.00	67.50	2	10,510	0.02%
2020/04/15	11	68.05	0	0.00	68.00	11	10,437	0.11%
2020/04/13	4	68.30	0	0.00	68.10	4	10,232	0.04%
2020/04/10	1	69.00	2	69.50	69.00	-1	10,256	-0.01%
2020/04/09	5	69.50	0	0.00	69.60	5	10,264	0.05%
2020/04/08	1	70.50	3	70.60	70.20	-2	10,237	-0.02%
2020/04/07	2	69.80	131.3	70.14	69.00	-129.3	10,132	-1.28%	大賣/鉅額交易
2020/04/06	0	0.00	7.1	67.91	69.00	-7.1	10,009	-0.07%
2020/04/01	0	0.00	4	66.20	65.10	-4	9,790	-0.04%
2020/03/31	1	65.00	2	65.25	65.60	-1	9,659	-0.01%
2020/03/30	2.2	63.48	0	0.00	63.80	2.2	9,466	0.02%
2020/03/27	23	65.89	0	0.00	64.10	23	9,339	0.25%
2020/03/26	6	66.07	0	0.00	65.80	6	9,225	0.07%
2020/03/25	17	67.11	0	0.00	66.60	17	9,192	0.18%
2020/03/23	0	0.00	2	64.30	62.60	-2	9,052	-0.02%
2020/03/20	2	63.75	3	65.70	65.00	-1	9,022	-0.01%
2020/03/19	0	0.00	2	62.30	62.90	-2	8,745	-0.02%
2020/03/18	5	62.84	0	0.00	61.90	5	8,607	0.06%
2020/03/17	3	64.60	9	65.34	64.90	-6	8,457	-0.07%
2020/03/16	10.2	66.48	2	67.35	66.30	8.2	8,189	0.10%
2020/03/13	26.4	65.64	2	66.95	68.20	24.4	8,082	0.30%
2020/03/12	2	69.80	1.5	70.36	70.30	0.5	7,658	0.01%
2020/03/11	1	72.70	4.2	72.88	72.90	-3.2	7,406	-0.04%
2020/03/10	3	71.83	0	0.00	72.40	3	7,382	0.04%
2020/03/09	14	71.51	0	0.00	71.80	14	7,269	0.19%
2020/03/06	0	0.00	2	73.20	72.70	-2	7,055	-0.03%
2020/03/05	0	0.00	1	73.70	73.60	-1	7,025	-0.01%
2020/03/04	0.2	73.40	9	72.68	73.50	-8.8	7,001	-0.13%
2020/03/03	6	71.53	0	0.00	72.00	6	6,944	0.09%
2020/03/02	32	71.48	0	0.00	71.20	32	6,900	0.46%
2020/02/27	3	72.83	0	0.00	73.20	3	7,065	0.04%
2020/02/26	6.2	73.01	3	73.00	73.00	3.2	7,023	0.05%
2020/02/24	3	72.47	0	0.00	73.50	3	7,162	0.04%
2020/02/21	1	73.90	0	0.00	74.00	1	7,140	0.01%
2020/02/20	7	74.26	0.2	74.50	74.00	6.8	7,170	0.09%
2020/02/19	3	75.03	11	75.20	75.00	-8	7,160	-0.11%
2020/02/18	0.2	75.00	0	0.00	75.10	0.2	7,213	0.00%
2020/02/13	1	74.40	0	0.00	74.50	1	7,333	0.01%
2020/02/12	5	74.64	0	0.00	74.40	5	7,366	0.07%
2020/02/11	0	0.00	1	74.90	74.60	-1	7,444	-0.01%
2020/02/10	0	0.00	1	74.10	75.00	-1	7,457	-0.01%
2020/02/07	4	73.80	1	74.00	73.60	3	7,505	0.04%
2020/02/06	1.2	73.87	0	0.00	74.00	1.2	7,507	0.02%
2020/02/05	0	0.00	1	73.40	73.70	-1	7,550	-0.01%
2020/02/03	1	73.70	0	0.00	73.00	1	7,597	0.01%
2020/01/31	1	72.60	1	73.00	72.60	0	7,616	0.00%
2020/01/30	23	73.17	3	75.40	72.00	20	7,571	0.26%
2020/01/20	1	75.50	14	75.51	75.40	-13	7,347	-0.18%
2020/01/17	1	75.70	5	75.60	75.70	-4	7,375	-0.05%
2020/01/16	4	74.93	4	74.95	75.50	0	7,399	0.00%
2020/01/08	3	72.87	0	0.00	72.60	3	8,032	0.04%
2020/01/07	3	73.20	0	0.00	73.40	3	8,088	0.04%
2020/01/06	11	73.94	0	0.00	73.90	11	8,249	0.13%
2020/01/03	1	74.60	4	74.73	74.80	-3	8,285	-0.04%
2020/01/02	13	73.65	0	0.00	74.20	13	8,329	0.16%
2019/12/31	2	74.10	0	0.00	74.20	2	8,322	0.02%
2019/12/30	6	74.30	0	0.00	74.60	6	8,326	0.07%
2019/12/27	0	0.00	1	74.60	74.60	-1	8,353	-0.01%
2019/12/26	5	74.40	1	74.30	74.60	4	8,444	0.05%
2019/12/25	5	74.78	25	74.87	74.80	-20	8,715	-0.23%
2019/12/24	2	74.70	1	75.00	74.60	1	8,789	0.01%
2019/12/23	4	74.30	1	74.40	74.90	3	8,860	0.03%
2019/12/20	1	73.70	2	73.70	74.10	-1	8,863	-0.01%
2019/12/19	0	0.00	3	73.60	73.50	-3	8,807	-0.03%
2019/12/18	2	72.80	3	73.17	73.50	-1	8,762	-0.01%
2019/12/17	5	72.30	0	0.00	72.60	5	8,799	0.06%
2019/12/16	1	72.70	0	0.00	72.30	1	8,724	0.01%
2019/12/13	0	0.00	1	72.70	72.50	-1	8,711	-0.01%
2019/12/12	0	0.00	2	73.00	72.50	-2	8,662	-0.02%
2019/12/11	0	0.00	6	72.48	72.80	-6	8,622	-0.07%
2019/12/10	5	71.88	0	0.00	71.80	5	8,616	0.06%
2019/12/09	3	72.73	0	0.00	72.40	3	8,580	0.03%
2019/12/06	3	72.57	0	0.00	72.70	3	8,628	0.03%
2019/12/05	11.3	71.87	0	0.00	71.80	11.3	8,620	0.13%
2019/12/03	0.4	72.80	0	0.00	72.50	0.4	8,613	0.00%
2019/12/02	1	72.40	0	0.00	72.60	1	8,670	0.01%
2019/11/29	1.6	72.69	0	0.00	72.50	1.6	8,655	0.02%
2019/11/27	1	72.70	0	0.00	72.80	1	8,644	0.01%
2019/11/26	11.2	72.79	0	0.00	72.40	11.2	8,640	0.13%
2019/11/25	0.2	74.00	0	0.00	74.00	0.2	8,255	0.00%
2019/11/22	0.3	73.40	0	0.00	73.40	0.3	8,343	0.00%
2019/11/21	6.2	72.90	0	0.00	73.00	6.2	8,317	0.07%
2019/11/20	0.4	74.30	0	0.00	74.30	0.4	8,168	0.00%
2019/11/19	0.2	74.00	0	0.00	74.00	0.2	8,261	0.00%
2019/11/18	7	73.80	2.4	73.78	73.90	4.6	8,262	0.06%
2019/11/15	15.2	72.71	0	0.00	73.00	15.2	8,224	0.18%
2019/11/14	7.2	72.77	0	0.00	72.60	7.2	8,181	0.09%
2019/11/13	2.2	72.95	0	0.00	73.00	2.2	8,217	0.03%
2019/11/11	4.6	73.05	1.7	73.34	73.20	2.9	8,253	0.04%
2019/11/08	5.2	73.43	0	0.00	73.00	5.2	8,244	0.06%
2019/11/07	1.2	74.10	0	0.00	74.40	1.2	8,159	0.01%
2019/11/06	1	75.00	0	0.00	74.70	1	8,159	0.01%
2019/11/05	0	0.00	2	75.70	76.00	-2	8,150	-0.02%
2019/11/01	5	74.48	0	0.00	74.20	5	8,175	0.06%
2019/10/31	8	75.28	0	0.00	75.20	8	8,157	0.10%
2019/10/30	0	0.00	1	75.80	75.70	-1	8,257	-0.01%
2019/10/29	1	75.00	1	75.60	75.80	0	8,253	0.00%
2019/10/28	1	75.20	0	0.00	75.20	1	8,192	0.01%
2019/10/25	1	74.50	0	0.00	74.10	1	8,206	0.01%
2019/10/23	1	73.80	0	0.00	72.80	1	8,271	0.01%
2019/10/21	0	0.00	1	73.80	73.60	-1	8,189	-0.01%
2019/10/18	1	71.70	0	0.00	73.00	1	8,094	0.01%
2019/10/17	11	72.24	0	0.00	72.30	11	7,727	0.14%
2019/10/16	4	72.13	0	0.00	72.40	4	7,690	0.05%
2019/10/14	2	71.55	0	0.00	71.60	2	7,506	0.03%
2019/10/08	3	72.93	0	0.00	73.00	3	7,234	0.04%
2019/10/07	1	73.30	0	0.00	73.50	1	7,227	0.01%
2019/10/04	3	73.00	0	0.00	73.60	3	7,272	0.04%
2019/10/03	2	72.85	0	0.00	73.20	2	7,306	0.03%
2019/10/02	1	73.40	0	0.00	73.40	1	7,269	0.01%
2019/10/01	4	73.55	1	74.30	73.20	3	7,159	0.04%
2019/09/27	0.2	75.20	0	0.00	74.80	0.2	6,916	0.00%
2019/09/26	0.2	76.10	0	0.00	75.80	0.2	6,891	0.00%
2019/09/25	0.2	76.30	0	0.00	76.10	0.2	6,853	0.00%
2019/09/24	0.2	76.60	0	0.00	76.50	0.2	6,839	0.00%
2019/09/17	1	77.10	0	0.00	76.90	1	6,914	0.01%
2019/09/16	0	0.00	8	77.83	78.00	-8	7,000	-0.11%
2019/09/11	0	0.00	2	76.55	76.80	-2	7,104	-0.03%
2019/09/09	0	0.00	1	77.40	77.80	-1	7,091	-0.01%
2019/09/06	9.1	77.55	0	0.00	77.10	9.1	7,103	0.13%
2019/09/04	0	0.00	1	76.70	76.60	-1	7,011	-0.01%
2019/09/02	0.3	76.80	0	0.00	76.70	0.3	7,076	0.00%
2019/08/30	1	76.10	0	0.00	76.60	1	7,138	0.01%
2019/08/29	7	75.74	0	0.00	76.20	7	7,080	0.10%
2019/08/28	0	0.00	1	75.30	75.20	-1	7,062	-0.01%
2019/08/27	1	75.00	1	75.80	75.00	0	7,062	0.00%
2019/08/26	1	75.20	1	75.40	75.80	0	7,054	0.00%
2019/08/23	2.2	75.82	0	0.00	76.50	2.2	7,091	0.03%
2019/08/22	1.1	76.02	0.1	76.20	75.90	1	7,082	0.01%
2019/08/21	1	77.00	0	0.00	77.00	1	7,213	0.01%
2019/08/15	4	76.50	0	0.00	76.50	4	7,303	0.05%
2019/08/14	5	77.60	1	77.70	77.70	4	7,442	0.05%
2019/08/13	0	0.00	1	77.70	78.00	-1	7,508	-0.01%
2019/08/12	0	0.00	1	79.00	78.30	-1	7,620	-0.01%
2019/08/08	1	76.90	0	0.00	78.20	1	7,654	0.01%
2019/08/06	1	75.40	1	76.60	76.60	0	7,752	0.00%
2019/08/05	1	77.00	0	0.00	77.00	1	7,792	0.01%
2019/08/02	2.2	76.37	0	0.00	76.80	2.2	7,936	0.03%
2019/08/01	2	77.85	1	78.00	77.10	1	8,122	0.01%
2019/07/31	0	0.00	1	80.80	80.80	-1	8,315	-0.01%
2019/07/30	1	80.50	6.5	80.18	80.00	-5.5	8,310	-0.07%
2019/07/29	1	80.00	1	80.50	80.30	0	8,328	0.00%
2019/07/26	0	0.00	1	81.50	81.30	-1	8,270	-0.01%
2019/07/24	0.4	81.00	0	0.00	81.30	0.4	8,222	0.00%
2019/07/16	0.2	82.00	0	0.00	82.20	0.2	8,223	0.00%
2019/07/15	0.2	82.20	0	0.00	82.40	0.2	8,197	0.00%
2019/07/11	0.2	82.60	6	82.80	83.00	-5.8	8,537	-0.07%
2019/07/10	0	0.00	3.1	82.46	82.00	-3.1	8,533	-0.04%
2019/07/09	0.2	82.60	4	82.90	82.90	-3.8	8,517	-0.04%
2019/07/08	0.2	81.40	0	0.00	81.80	0.2	8,485	0.00%
2019/07/05	0.2	81.70	0	0.00	82.00	0.2	8,540	0.00%
2019/07/04	1	80.80	0	0.00	81.50	1	8,635	0.01%
2019/07/03	0.2	81.20	0	0.00	81.60	0.2	8,679	0.00%
2019/07/01	1.3	81.42	0.1	81.50	81.50	1.2	8,809	0.01%
2019/06/27	0	0.00	7	82.56	82.00	-7	8,822	-0.08%
2019/06/26	1	81.90	3	81.47	81.40	-2	8,706	-0.02%
2019/06/25	0.2	81.70	2	81.40	82.00	-1.8	8,782	-0.02%
2019/06/24	2.2	81.62	2	81.90	82.20	0.2	8,759	0.00%
2019/06/21	0	0.00	1	82.30	82.30	-1	8,729	-0.01%
2019/06/19	2	80.80	1.5	80.93	81.20	0.5	8,482	0.01%
2019/06/17	0.2	79.90	0	0.00	79.90	0.2	8,359	0.00%
2019/06/14	0.3	80.60	0	0.00	80.60	0.3	8,309	0.00%
2019/06/11	1	80.40	0	0.00	80.60	1	8,470	0.01%
2019/06/06	0.3	80.80	0	0.00	81.20	0.3	8,367	0.00%
2019/06/05	0	0.00	1	81.10	81.50	-1	8,369	-0.01%
2019/06/03	1	81.00	1	80.90	80.90	0	8,416	0.00%
2019/05/31	0	0.00	1	80.50	81.30	-1	8,393	-0.01%
2019/05/29	0	0.00	1	80.90	81.00	-1	8,305	-0.01%
2019/05/28	0	0.00	1	81.20	81.40	-1	8,343	-0.01%
2019/05/27	0	0.00	1	80.50	80.90	-1	8,072	-0.01%
2019/05/24	0	0.00	5	80.50	80.00	-5	8,036	-0.06%
2019/05/23	1	80.10	2	80.55	80.00	-1	8,022	-0.01%
2019/05/22	1	80.30	0	0.00	79.50	1	7,974	0.01%
2019/05/21	1	81.00	0.3	81.00	81.40	0.8	7,969	0.01%
2019/05/20	0	0.00	18	79.82	80.00	-18	7,759	-0.23%
2019/05/17	0	0.00	2	79.10	78.80	-2	7,623	-0.03%
2019/05/15	2	78.10	1	77.60	77.70	1	7,400	0.01%
2019/05/14	0	0.00	2	78.10	78.20	-2	7,355	-0.03%
2019/05/13	1	77.10	4	77.28	77.70	-3	7,265	-0.04%
2019/05/10	0	0.00	6.2	77.39	77.30	-6.2	7,304	-0.09%
2019/05/09	4	75.58	10	76.00	76.50	-6	7,209	-0.08%
2019/05/08	2	76.05	9	76.43	76.40	-7	6,998	-0.10%
2019/05/07	2	73.10	2	73.70	74.00	0	6,674	0.00%
2019/05/06	1	72.10	2	72.80	73.10	-1	6,655	-0.02%
2019/05/03	0	0.00	0.3	73.80	73.80	-0.3	6,670	0.00%
2019/05/02	1	73.40	2	73.50	73.70	-1	6,644	-0.02%
2019/04/30	0	0.00	2	73.00	73.40	-2	6,583	-0.03%
2019/04/29	0	0.00	12	72.75	72.80	-12	6,531	-0.18%
2019/04/26	1	71.00	0	0.00	72.00	1	6,549	0.02%
2019/04/22	0.3	71.90	0	0.00	71.70	0.3	6,641	0.00%
2019/04/19	2	71.60	1	71.50	71.60	1	6,728	0.01%
2019/04/18	16.4	71.21	0	0.00	71.10	16.4	6,837	0.24%
2019/04/17	1	73.00	1	73.20	72.80	0	6,668	0.00%
2019/04/11	13	73.17	0	0.00	72.40	13	6,777	0.19%
2019/04/09	1.4	73.61	0	0.00	73.90	1.4	6,685	0.02%
2019/04/08	1	73.60	1	73.50	74.10	0	6,719	0.00%
2019/04/02	0	0.00	4	75.13	75.10	-4	6,488	-0.06%
2019/04/01	0	0.00	10	75.00	75.00	-10	6,440	-0.16%
2019/03/29	1.4	74.79	12	74.15	74.80	-10.6	6,332	-0.17%
2019/03/27	1	74.90	0	0.00	74.70	1	6,217	0.02%
2019/03/26	0	0.00	1	74.20	74.80	-1	6,255	-0.02%
2019/03/19	1	73.70	1	73.80	73.50	0	6,575	0.00%
2019/03/18	0	0.00	0.1	73.60	73.60	-0.1	6,670	0.00%
2019/03/13	1.3	71.95	0	0.00	71.90	1.3	6,936	0.02%
2019/03/08	5.1	71.81	0	0.00	71.70	5.1	7,493	0.07%
2019/03/06	0.2	73.30	0	0.00	73.30	0.2	7,698	0.00%
2019/03/05	0	0.00	2	72.40	72.60	-2	7,799	-0.03%
2019/03/04	2	72.80	0	0.00	72.50	2	7,915	0.03%
2019/02/27	1	74.80	0	0.00	75.00	1	7,808	0.01%
2019/02/25	2	74.20	1	74.00	74.40	1	7,709	0.01%
2019/02/21	0	0.00	2	74.10	74.20	-2	7,677	-0.03%
2019/02/20	2	73.60	0	0.00	73.40	2	7,705	0.03%
2019/02/18	0	0.00	1	73.70	73.40	-1	7,738	-0.01%
2019/02/14	1	72.30	0	0.00	73.00	1	7,876	0.01%
2019/02/13	0	0.00	0.5	73.20	72.70	-0.5	7,936	-0.01%
2019/02/12	0	0.00	1	74.00	73.90	-1	8,061	-0.01%
2019/02/11	0	0.00	10	73.20	72.50	-10	8,080	-0.12%
2019/01/30	1.2	72.15	0	0.00	71.90	1.2	7,923	0.02%
2019/01/28	2	72.30	0	0.00	72.50	2	7,804	0.03%
2019/01/25	0	0.00	4	73.48	73.30	-4	7,823	-0.05%
2019/01/24	0	0.00	2	72.30	72.40	-2	7,854	-0.03%
2019/01/21	0	0.00	1	72.20	72.80	-1	8,055	-0.01%
2019/01/18	0	0.00	1	72.20	72.10	-1	8,113	-0.01%
2019/01/16	0	0.00	11	72.31	73.00	-11	8,213	-0.13%
2019/01/15	0	0.00	1	71.90	72.10	-1	8,216	-0.01%
2019/01/14	1	71.30	1	71.80	71.30	0	8,179	0.00%
2019/01/11	0	0.00	1	70.70	71.10	-1	8,558	-0.01%
2019/01/09	2	71.60	5	71.58	72.10	-3	8,488	-0.04%
2019/01/08	0	0.00	6	70.88	70.20	-6	8,453	-0.07%
2019/01/07	4	70.78	3	70.50	70.40	1	8,506	0.01%
2019/01/04	1	67.40	0	0.00	67.90	1	8,526	0.01%
2019/01/03	2.1	67.58	3	68.17	67.50	-0.9	8,857	-0.01%
2018/12/28	0.4	69.80	1	69.20	69.80	-0.6	8,840	-0.01%
2018/12/27	2	69.50	3.1	69.17	69.20	-1.1	8,878	-0.01%
2018/12/26	0	68.70	0	0.00	68.60	0	8,919	0.00%
2018/12/25	1	67.90	1	68.00	68.00	0	8,937	0.00%
2018/12/22	2	69.55	2	69.60	69.50	0	8,994	0.00%
2018/12/21	2.1	69.76	6	69.90	69.40	-3.9	9,085	-0.04%
2018/12/20	1	70.20	6	70.03	69.70	-5	9,066	-0.06%
2018/12/19	2	69.30	3	70.13	70.10	-1	9,109	-0.01%
2018/12/18	1	70.00	3	69.87	69.80	-2	9,119	-0.02%
2018/12/17	0	0.00	3	69.80	69.80	-3	9,153	-0.03%
2018/12/14	8	69.25	0	0.00	68.90	8	9,168	0.09%
2018/12/13	2	70.00	4	70.38	70.30	-2	9,198	-0.02%
2018/12/12	0.1	70.00	7	69.81	69.40	-6.9	9,328	-0.07%
2018/12/11	1.1	68.95	11	69.47	68.90	-9.9	9,238	-0.11%
2018/12/10	9	68.28	0	0.00	68.20	9	9,215	0.10%
2018/12/07	3	68.57	4	68.60	68.90	-1	9,182	-0.01%
2018/12/06	17	67.30	1	67.30	67.40	16	9,138	0.18%
2018/12/05	18	70.06	0	0.00	69.30	18	8,783	0.20%
2018/12/04	26.2	71.23	3	70.90	70.70	23.2	8,601	0.27%
2018/12/03	1	72.30	1	73.20	73.30	0	8,376	0.00%
2018/11/29	0.1	72.60	0	0.00	72.20	0.1	8,140	0.00%
2018/11/27	1	72.60	0	0.00	72.60	1	7,925	0.01%
2018/11/26	1	73.80	0	0.00	74.10	1	7,855	0.01%
2018/11/23	1	73.60	0	0.00	73.80	1	7,877	0.01%
2018/11/22	1	73.80	0	0.00	73.90	1	8,018	0.01%
2018/11/21	0.3	74.70	0	0.00	74.60	0.3	8,092	0.00%
2018/11/19	0	0.00	4	76.20	76.20	-4	8,248	-0.05%
2018/11/16	0	0.00	5	74.38	74.80	-5	8,286	-0.06%
2018/11/15	3	73.50	0	0.00	73.60	3	8,294	0.04%
2018/11/13	0	74.60	2	74.00	75.00	-2	8,383	-0.02%
2018/11/12	3.3	72.28	0	0.00	72.40	3.3	8,445	0.04%
2018/11/09	2	72.00	0	0.00	72.10	2	8,458	0.02%
2018/11/08	0	0.00	3	75.10	75.00	-3	8,402	-0.04%
2018/11/07	0	0.00	3	76.10	76.00	-3	8,567	-0.04%
2018/11/02	2	74.65	1	76.20	75.60	1	8,925	0.01%
2018/10/31	1	74.80	0	0.00	74.90	1	9,012	0.01%
2018/10/30	1	75.00	1	75.20	74.80	0	8,941	0.00%
2018/10/26	0	0.00	2	75.10	75.80	-2	9,243	-0.02%
2018/10/25	0	0.00	2.1	74.12	75.00	-2.1	9,663	-0.02%
2018/10/24	0	0.00	1	73.90	73.10	-1	9,759	-0.01%
2018/10/23	3.1	72.74	0	0.00	72.80	3.1	9,786	0.03%
2018/10/22	2	73.90	0	0.00	74.10	2	9,858	0.02%
2018/10/19	0	0.00	3	73.37	74.90	-3	9,941	-0.03%
2018/10/17	2	73.55	0	0.00	73.50	2	9,791	0.02%
2018/10/15	1	70.70	1	72.20	72.80	0	10,024	0.00%
2018/10/12	1	70.67	1	72.50	72.90	0	10,143	0.00%
2018/10/11	9	70.29	1	70.60	70.20	8	10,213	0.08%
2018/10/09	3	75.50	0	0.00	75.30	3	10,031	0.03%
2018/10/08	0	0.00	1	75.30	75.50	-1	9,986	-0.01%
2018/10/05	2	75.50	0	0.00	75.30	2	10,038	0.02%
2018/10/04	3	75.70	0	0.00	75.40	3	10,035	0.03%
2018/10/02	1	77.70	0	0.00	77.50	1	10,059	0.01%
2018/10/01	2	79.30	1	79.00	78.90	1	10,077	0.01%
2018/09/27	1	79.90	0.1	79.30	79.30	0.9	10,190	0.01%
2018/09/26	0	0.00	1	79.50	79.80	-1	10,150	-0.01%
2018/09/25	2	79.00	2	79.25	79.10	0	10,151	0.00%
2018/09/21	0	0.00	1	78.80	78.10	-1	10,161	-0.01%
2018/09/19	0	0.00	10	78.40	79.00	-10	10,345	-0.10%
2018/09/18	5	78.26	9	77.75	78.40	-4	10,325	-0.04%
2018/09/17	2.1	75.42	0	0.00	75.60	2.1	10,196	0.02%
2018/09/14	0	75.60	0	0.00	75.40	0	10,237	0.00%
2018/09/13	8	75.26	0	0.00	75.00	8	10,272	0.08%
2018/09/12	2	75.85	1	76.40	76.40	1	10,348	0.01%
2018/09/11	0	0.00	2	75.80	76.80	-2	10,489	-0.02%
2018/09/10	0	0.00	9	75.02	75.70	-9	10,657	-0.08%
2018/09/07	2.3	74.98	1	75.20	74.80	1.3	10,802	0.01%
2018/09/06	0	0.00	2	75.80	75.50	-2	10,853	-0.02%
2018/09/05	2	76.10	0	0.00	75.00	2	10,851	0.02%
2018/09/04	3	76.13	2	76.45	76.60	1	10,941	0.01%
2018/09/03	1.3	76.36	3	76.07	76.20	-1.8	11,004	-0.02%
2018/08/28	1	78.20	0.4	78.50	78.80	0.6	11,063	0.01%
2018/08/27	0	0.00	2	78.00	77.90	-2	11,070	-0.02%
2018/08/24	4	77.53	3.1	77.83	77.70	0.9	11,041	0.01%
2018/08/23	6	77.12	9	77.54	78.00	-3	11,455	-0.03%
2018/08/20	3.3	76.41	3	75.00	75.40	0.3	11,430	0.00%
2018/08/17	1	76.30	13	76.64	77.00	-12	11,345	-0.11%
2018/08/16	3.2	75.09	0	0.00	75.10	3.2	11,234	0.03%
2018/08/15	2.3	74.73	0	0.00	74.80	2.3	11,184	0.02%
2018/08/14	8	74.80	5	74.44	75.00	3	11,099	0.03%
2018/08/13	2	72.50	2	72.35	72.20	0	10,848	0.00%
2018/08/10	0	0.00	2	72.60	72.70	-2	10,821	-0.02%
2018/08/09	3	70.77	1	71.40	71.00	2	10,823	0.02%
2018/08/08	0	0.00	1	72.90	72.20	-1	10,669	-0.01%
2018/08/07	0	0.00	1	73.70	73.40	-1	10,574	-0.01%
2018/08/03	4	74.58	1	74.60	74.60	3	10,654	0.03%
2018/08/02	7.1	74.15	2	74.45	73.90	5.1	10,622	0.05%
2018/08/01	7	78.51	5	78.94	78.80	2	10,327	0.02%
2018/07/31	1	80.20	0	0.00	80.80	1	9,869	0.01%
2018/07/30	8	80.74	0	0.00	80.70	8	9,626	0.08%
2018/07/27	2	80.60	0	0.00	80.70	2	9,671	0.02%
2018/07/25	1.1	79.98	0	0.00	79.80	1.1	9,643	0.01%
2018/07/24	1.1	80.24	0	0.00	80.60	1.1	9,599	0.01%
2018/07/23	11	80.00	1	79.80	80.10	10	9,604	0.10%
2018/07/20	2	80.95	0	0.00	80.80	2	9,485	0.02%
2018/07/19	2	82.10	0	0.00	82.10	2	9,348	0.02%
2018/07/18	4	82.30	3	82.20	82.40	1	9,169	0.01%
2018/07/17	0	0.00	4	79.48	79.40	-4	9,023	-0.04%
2018/07/16	4	79.50	0	0.00	79.00	4	8,879	0.05%
2018/07/10	0	0.00	2	79.80	79.70	-2	8,954	-0.02%
2018/07/06	0	0.00	1	77.80	78.00	-1	8,920	-0.01%
2018/06/28	11	76.36	0	0.00	75.00	11	8,740	0.13%
2018/06/22	0	0.00	1	76.00	76.70	-1	8,737	-0.01%
2018/06/21	1	76.50	7.3	76.61	77.00	-6.3	8,671	-0.07%
2018/06/12	12	74.40	0	0.00	74.50	12	8,297	0.14%
2018/06/11	1	74.60	0	0.00	74.00	1	8,149	0.01%
2018/06/08	1	75.00	0	0.00	75.00	1	8,118	0.01%
2018/06/06	0	0.00	4	75.80	75.90	-4	8,015	-0.05%
2018/05/30	1.5	72.13	0	0.00	71.90	1.5	7,255	0.02%
2018/05/29	2	73.50	1.2	73.71	73.50	0.8	7,169	0.01%
2018/05/28	0	0.00	1	72.90	73.30	-1	7,275	-0.01%
2018/05/23	1	72.20	6	72.70	72.00	-5	7,462	-0.07%
2018/05/18	0.2	71.40	0	0.00	71.40	0.2	7,735	0.00%
2018/05/16	2	72.20	0	0.00	72.50	2	7,682	0.03%
2018/05/15	0	0.00	2	72.50	72.00	-2	7,739	-0.03%
2018/05/11	1	70.30	2	70.10	70.00	-1	7,781	-0.01%
2018/05/10	1	69.80	0	0.00	70.30	1	7,845	0.01%
2018/05/09	2	69.10	2	69.60	68.90	0	7,879	0.00%
2018/05/07	5	70.30	0	0.00	70.20	5	7,915	0.06%
2018/05/03	3	69.00	0	0.00	68.80	3	7,870	0.04%
2018/05/02	3	70.20	0	0.00	70.50	3	7,820	0.04%
2018/04/27	11	70.29	1	70.20	70.30	10	7,737	0.13%
2018/04/26	16	70.35	0	0.00	70.80	16	7,648	0.21%
2018/04/25	2	69.60	0	0.00	69.60	2	7,655	0.03%
2018/04/20	3	71.50	0	0.00	71.40	3	7,638	0.04%
2018/04/18	0	0.00	3	71.10	71.20	-3	7,510	-0.04%
2018/04/16	0	0.00	0.4	71.30	71.60	-0.4	7,444	-0.01%
2018/04/12	0	0.00	3	70.60	70.80	-3	7,451	-0.04%
2018/04/11	1	70.60	0	0.00	70.70	1	7,486	0.01%
2018/04/10	1	70.40	4	70.60	70.60	-3	7,510	-0.04%
2018/04/09	1	70.20	0	0.00	70.20	1	7,479	0.01%
2018/04/03	1	68.50	0	0.00	68.20	1	7,388	0.01%
2018/03/30	4	69.00	0	0.00	68.50	4	7,340	0.05%
2018/03/29	1	69.20	0	0.00	68.30	1	7,251	0.01%
2018/03/27	2	68.20	0	0.00	68.20	2	6,964	0.03%
2018/03/19	4	68.85	0	0.00	69.30	4	7,077	0.06%
2018/03/16	0	0.00	1	69.30	70.10	-1	7,162	-0.01%
2018/03/15	1	69.30	0	0.00	69.00	1	6,931	0.01%
2018/03/12	0	0.00	2.1	69.20	69.60	-2.1	7,219	-0.03%
2018/03/02	0.2	68.70	0	0.00	68.70	0.2	7,774	0.00%
2018/02/27	0	0.00	20	68.80	69.00	-20	7,622	-0.26%
2018/02/26	20	68.90	0	0.00	68.40	20	7,534	0.27%
2018/02/23	8	66.48	8	66.50	66.80	0	7,433	0.00%
2018/02/21	0.2	68.80	1	68.80	69.20	-0.8	7,295	-0.01%
2018/02/01	0	0.00	1	70.20	70.30	-1	7,054	-0.01%
2018/01/29	0	0.00	2.3	67.65	69.20	-2.3	6,952	-0.03%
2018/01/26	0.1	67.50	0	0.00	67.50	0.1	6,901	0.00%
2018/01/04	0	0.00	0.2	67.10	67.50	-0.2	6,928	0.00%
2018/01/03	0	67.10	1	66.90	67.50	-1	6,992	-0.01%