統一 (1216)-凱基-高美館券商分點個股進出

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▼0.63%
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－凱基-高美館券商分點個股進出

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

凱基-高美館券商分點個股進出
凱基-高美館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	1.1	76.50	0	0.00	76.50	1.1	8,273	0.01%
2024/04/29	0	0.00	1	77.20	77.30	-1	8,185	-0.01%
2024/04/26	0.1	76.20	0	0.00	76.50	0.1	8,153	0.00%
2024/04/25	11	76.27	0	0.00	76.10	11	8,136	0.14%
2024/04/24	1	77.00	0.1	77.80	77.00	0.9	8,129	0.01%
2024/04/23	4	78.40	0.5	78.56	78.40	3.5	8,145	0.04%
2024/04/22	0	0.00	58.2	78.35	78.90	-58.2	8,194	-0.71%
2024/04/19	2.1	75.60	0	0.00	76.00	2.1	8,027	0.03%
2024/04/18	0.1	76.50	2	76.85	76.80	-1.9	7,919	-0.02%
2024/04/17	2	74.70	0	0.00	75.40	2	7,794	0.03%
2024/04/16	8.1	74.90	0	0.00	74.50	8.1	7,721	0.10%
2024/04/15	1	76.90	10	76.80	76.70	-9	7,585	-0.12%
2024/04/12	0	0.00	0.2	76.30	76.80	-0.2	7,557	0.00%
2024/04/09	0	0.00	1	76.20	76.50	-1	7,588	-0.01%
2024/04/08	1.4	74.76	0.1	75.60	75.40	1.3	7,599	0.02%
2024/04/03	0.1	75.70	0	0.00	75.30	0.1	7,607	0.00%
2024/04/02	5.2	75.66	0	0.00	75.50	5.2	7,597	0.07%
2024/04/01	0.1	76.92	1	76.80	76.50	-1	7,563	-0.01%
2024/03/29	0.4	76.58	1	76.88	77.50	-0.6	7,519	-0.01%
2024/03/28	3	75.87	1	76.60	76.40	2	7,096	0.03%
2024/03/27	1	75.50	3.2	76.00	76.60	-2.2	6,992	-0.03%
2024/03/26	1	74.70	1	75.40	75.50	0	6,918	0.00%
2024/03/25	1	75.20	0	0.00	75.60	1	6,859	0.01%
2024/03/22	4.3	75.57	0.3	75.10	75.40	4	6,981	0.06%
2024/03/21	0.1	76.40	0	0.00	76.60	0.1	6,961	0.00%
2024/03/20	0	0.00	4.1	76.30	76.50	-4.1	6,966	-0.06%
2024/03/19	1	76.00	0	0.00	75.90	1	6,922	0.01%
2024/03/18	3	76.44	1	77.30	76.30	2	6,714	0.03%
2024/03/15	0	0.00	0.3	77.43	77.50	-0.3	6,672	0.00%
2024/03/13	0	0.00	3.1	77.77	78.00	-3.1	6,418	-0.05%
2024/03/12	10	76.00	0.1	76.60	76.60	10	6,247	0.16%
2024/03/11	0.1	76.00	2	76.50	76.60	-1.9	6,271	-0.03%
2024/03/08	1.1	75.51	1	75.40	75.70	0.1	6,321	0.00%
2024/03/07	0.2	76.57	1.2	76.70	76.80	-1	6,384	-0.02%
2024/03/06	0	0.00	1	76.00	76.50	-1	6,581	-0.02%
2024/03/05	0	75.70	0	0.00	75.90	0	7,147	0.00%
2024/03/04	0	0.00	1	76.20	76.20	-1	7,450	-0.01%
2024/03/01	0.1	75.78	0	0.00	75.80	0.1	7,808	0.00%
2024/02/29	1	76.30	14.3	76.18	76.70	-13.3	8,155	-0.16%
2024/02/27	1.1	75.11	0.2	75.50	75.30	0.9	8,418	0.01%
2024/02/26	3.1	75.30	3	75.33	75.50	0.1	8,675	0.00%
2024/02/23	3	75.80	0	0.00	75.80	3	8,895	0.03%
2024/02/22	3	75.90	0	0.00	76.50	3	9,088	0.03%
2024/02/21	0.1	75.90	3	76.47	76.80	-2.9	9,110	-0.03%
2024/02/20	1.1	75.86	59.1	75.51	76.10	-58	9,087	-0.64%
2024/02/19	12	73.98	12.3	74.30	74.60	-0.3	9,015	0.00%
2024/02/16	1	73.40	0	0.00	73.50	1	9,046	0.01%
2024/02/15	0	0.00	2.1	73.29	73.50	-2.1	9,041	-0.02%
2024/02/05	0.4	72.89	0.1	72.99	73.10	0.4	8,949	0.00%
2024/02/01	0	0.00	7	73.08	73.50	-7	8,933	-0.08%
2024/01/31	0	0.00	14	72.02	72.40	-14	8,912	-0.16%
2024/01/30	1	71.70	3.3	71.61	71.50	-2.3	8,934	-0.03%
2024/01/29	0	71.50	0	0.00	71.50	0	8,972	0.00%
2024/01/26	0.1	71.58	0	0.00	71.50	0.1	9,043	0.00%
2024/01/25	0	0.00	1	71.60	71.70	-1	9,119	-0.01%
2024/01/24	1.2	71.33	0	0.00	71.30	1.2	9,171	0.01%
2024/01/23	0	71.20	0	0.00	71.50	0	9,322	0.00%
2024/01/22	1.2	70.91	0	0.00	70.60	1.2	9,409	0.01%
2024/01/19	1.2	71.11	3	71.20	71.50	-1.8	9,462	-0.02%
2024/01/18	0.2	70.73	0	0.00	71.10	0.2	9,563	0.00%
2024/01/17	4	70.55	1	70.30	70.30	3	9,538	0.03%
2024/01/16	8.3	71.12	5	71.20	71.20	3.3	9,473	0.03%
2024/01/15	4	72.43	0	0.00	72.20	4	9,425	0.04%
2024/01/12	1	72.00	0.4	72.60	72.60	0.7	9,509	0.01%
2024/01/11	0	72.50	0.2	72.50	72.30	-0.2	9,501	0.00%
2024/01/10	0	72.40	0	0.00	72.50	0	9,654	0.00%
2024/01/09	0.4	72.70	0	0.00	72.50	0.4	9,689	0.00%
2024/01/08	0	0.00	2.3	72.91	73.00	-2.3	9,705	-0.02%
2024/01/05	0	0.00	0	72.90	72.80	0	9,760	0.00%
2024/01/04	7	72.30	0	0.00	72.50	7	9,797	0.07%
2024/01/03	26.1	72.70	0	0.00	73.00	26.1	9,946	0.26%
2024/01/02	1.1	73.60	0	0.00	74.10	1.1	9,885	0.01%
2023/12/29	0	73.90	0	0.00	74.50	0	9,925	0.00%
2023/12/28	0	73.60	0	0.00	74.20	0	10,055	0.00%
2023/12/27	0	73.40	0	0.00	73.90	0	10,022	0.00%
2023/12/26	0.1	73.33	0.1	73.50	73.50	0	9,984	0.00%
2023/12/25	0	0.00	1	73.10	73.40	-1	10,015	-0.01%
2023/12/22	0	73.43	0	0.00	73.10	0	10,040	0.00%
2023/12/21	0	73.80	0	0.00	73.70	0	9,932	0.00%
2023/12/19	0	73.70	0	0.00	73.80	0	9,669	0.00%
2023/12/18	0	73.70	16	74.54	74.20	-16	9,653	-0.17%
2023/12/15	0	0.00	0	74.30	73.70	0	9,564	0.00%
2023/12/14	0	0.00	0.4	73.40	73.80	-0.4	9,411	0.00%
2023/12/13	0.2	73.33	3	73.30	73.20	-2.9	9,325	-0.03%
2023/12/12	0	74.00	0	0.00	74.00	0	9,400	0.00%
2023/12/11	0	73.70	0.9	73.70	74.10	-0.9	9,405	-0.01%
2023/12/08	0	0.00	0.3	73.80	74.10	-0.3	9,366	0.00%
2023/12/07	0	0.00	2.1	73.98	74.10	-2.1	9,343	-0.02%
2023/12/06	1.1	73.87	0	0.00	73.30	1.1	9,311	0.01%
2023/12/05	0	74.20	1	74.30	74.00	-1	9,243	-0.01%
2023/12/04	0	0.00	3	75.00	74.40	-3	9,139	-0.03%
2023/12/01	2.1	74.29	24.8	73.80	74.30	-22.7	9,036	-0.25%
2023/11/30	0	0.00	2.1	72.83	73.00	-2.1	8,783	-0.02%
2023/11/28	1.2	72.11	1.3	73.05	71.80	-0.1	8,036	0.00%
2023/11/27	5	72.00	13	73.12	72.00	-8	7,843	-0.10%
2023/11/24	0.1	73.30	3	73.60	72.60	-3	7,546	-0.04%
2023/11/23	0.1	72.20	7.1	72.65	72.50	-7	7,211	-0.10%
2023/11/22	0.2	72.16	1.1	72.77	71.80	-0.8	6,919	-0.01%
2023/11/21	5	72.20	7.4	72.10	71.90	-2.4	6,696	-0.04%
2023/11/20	1	70.80	0	0.00	71.50	1	6,486	0.02%
2023/11/17	0	0.00	3.2	71.23	71.00	-3.2	6,450	-0.05%
2023/11/16	0	0.00	20.5	71.26	71.10	-20.5	6,374	-0.32%
2023/11/14	0.1	69.80	1	70.10	70.00	-0.9	6,171	-0.01%
2023/11/13	0	69.70	1.1	70.35	69.80	-1.1	6,269	-0.02%
2023/11/10	1	69.71	0	0.00	69.80	1	6,288	0.02%
2023/11/09	4	70.40	0	0.00	70.40	4	6,321	0.06%
2023/11/08	0	70.00	2	70.20	70.10	-2	6,361	-0.03%
2023/11/07	3	69.50	0	0.00	69.70	3	6,363	0.05%
2023/11/03	0.4	69.70	4.1	69.80	70.00	-3.6	6,379	-0.06%
2023/11/02	1.1	68.72	7.3	69.47	69.30	-6.2	6,396	-0.10%
2023/11/01	0.1	68.05	0	0.00	68.10	0.1	6,374	0.00%
2023/10/31	11	67.80	1	68.10	67.90	10	6,561	0.15%
2023/10/30	1.4	67.16	0	0.00	67.60	1.4	6,573	0.02%
2023/10/27	2	67.20	0	0.00	67.30	2	6,593	0.03%
2023/10/26	0	67.40	0	0.00	67.30	0	6,634	0.00%
2023/10/25	4.1	67.60	0	0.00	67.60	4.1	6,561	0.06%
2023/10/24	1	67.90	0	0.00	68.00	1	6,586	0.02%
2023/10/23	0	67.80	0	0.00	67.70	0	6,583	0.00%
2023/10/20	5.7	67.77	0	0.00	67.60	5.7	6,580	0.09%
2023/10/19	1.2	68.30	0	0.00	68.60	1.2	6,636	0.02%
2023/10/18	5	68.60	1	69.20	68.60	4	6,725	0.06%
2023/10/17	0.1	69.50	0	0.00	69.30	0.1	6,635	0.00%
2023/10/16	0	0.00	1	68.90	69.00	-1	6,703	-0.01%
2023/10/13	1.2	68.97	0	0.00	69.00	1.2	6,788	0.02%
2023/10/12	0.1	69.65	0	0.00	69.50	0.1	6,768	0.00%
2023/10/11	0	0.00	9.5	70.12	70.00	-9.5	6,723	-0.14%
2023/10/06	3	68.50	0	0.00	68.70	3	6,580	0.05%
2023/10/05	3.1	68.27	2	68.85	68.60	1.1	6,615	0.02%
2023/10/04	26.2	68.28	1	67.70	67.70	25.2	6,550	0.39%
2023/10/03	2.1	69.91	0	0.00	69.80	2.1	6,387	0.03%
2023/10/02	5	70.00	0	0.00	70.30	5	6,513	0.08%
2023/09/28	0.1	70.18	0	0.00	70.10	0.1	6,658	0.00%
2023/09/27	0	70.10	0	0.00	70.30	0	6,657	0.00%
2023/09/26	0.2	69.99	0	0.00	70.10	0.2	6,676	0.00%
2023/09/25	0	70.30	1	70.30	70.30	-1	6,686	-0.01%
2023/09/22	0.1	70.10	0	0.00	69.80	0.1	6,760	0.00%
2023/09/21	2.6	70.05	2	71.15	69.80	0.6	6,798	0.01%
2023/09/20	0	71.00	0.1	71.10	70.90	-0.1	6,711	0.00%
2023/09/18	9	70.78	0	0.00	70.90	9	6,804	0.13%
2023/09/15	2	70.80	2	71.00	71.10	0	6,903	0.00%
2023/09/14	0	71.00	0	0.00	70.60	0	7,013	0.00%
2023/09/13	14.2	70.62	0	0.00	70.90	14.2	7,199	0.20%
2023/09/12	3.1	70.50	0	0.00	70.70	3.1	7,472	0.04%
2023/09/11	0.1	70.81	0	0.00	70.50	0.1	7,492	0.00%
2023/09/08	0	70.70	0.1	70.40	70.80	-0.1	7,508	0.00%
2023/09/07	1	70.40	1	70.20	70.20	0	7,577	0.00%
2023/09/06	6.5	70.39	1	70.20	70.30	5.5	7,575	0.07%
2023/09/04	10.2	70.52	0.3	71.10	70.80	9.9	7,549	0.13%
2023/09/01	9	71.03	0	0.00	70.70	9	7,595	0.12%
2023/08/31	8.2	71.21	0	0.00	70.70	8.2	7,572	0.11%
2023/08/29	0	0.00	4.5	71.99	72.40	-4.5	7,412	-0.06%
2023/08/28	0	0.00	1.4	71.08	71.10	-1.4	7,379	-0.02%
2023/08/25	1	71.20	0	0.00	71.10	1	7,658	0.01%
2023/08/24	1	71.61	0	0.00	71.70	1	7,702	0.01%
2023/08/18	0	0.00	0	72.50	72.40	0	7,861	0.00%
2023/08/17	1	72.80	1	71.90	72.80	0	7,874	0.00%
2023/08/15	2.5	72.62	0	0.00	72.30	2.5	7,806	0.03%
2023/08/14	1.1	72.05	2	72.80	72.80	-0.9	7,868	-0.01%
2023/08/11	0.1	72.30	1	72.10	72.30	-0.9	8,016	-0.01%
2023/08/10	4.1	70.45	0	0.00	70.70	4.1	8,035	0.05%
2023/08/09	2	71.00	1	71.60	71.10	1	7,998	0.01%
2023/08/08	1.1	71.16	0	0.00	71.00	1.1	7,982	0.01%
2023/08/07	1.2	71.58	0	0.00	71.70	1.2	7,900	0.02%
2023/08/04	29.5	71.32	1	72.90	71.10	28.5	7,845	0.36%
2023/08/02	8.1	75.97	0.1	76.30	76.20	8	7,623	0.11%
2023/08/01	0.1	75.90	3	76.17	76.50	-3	7,502	-0.04%
2023/07/31	1.2	75.51	13.6	75.69	75.30	-12.5	7,372	-0.17%
2023/07/28	2	75.95	0	0.00	75.90	2	7,299	0.03%
2023/07/27	1	76.70	0	0.00	76.40	1	7,249	0.01%
2023/07/25	1	75.80	0	0.00	75.60	1	7,257	0.01%
2023/07/24	0	0.00	5.6	75.84	76.30	-5.6	7,238	-0.08%
2023/07/21	1.8	76.09	2	75.80	75.60	-0.2	7,204	0.00%
2023/07/20	0	0.00	2	76.30	76.50	-2	7,163	-0.03%
2023/07/19	4	76.15	3.3	76.16	76.40	0.7	7,116	0.01%
2023/07/18	1	76.40	1	76.20	76.10	0	7,047	0.00%
2023/07/17	0	0.00	0.2	75.60	75.70	-0.2	7,008	0.00%
2023/07/14	2	75.50	2	75.55	75.60	0	7,035	0.00%
2023/07/13	0	0.00	61	75.20	74.70	-61	7,027	-0.87%
2023/07/12	1	74.20	1	74.60	74.80	0	7,002	0.00%
2023/07/11	0.1	74.70	0.1	74.50	74.80	0	6,950	0.00%
2023/07/10	0	0.00	1.1	73.72	73.70	-1.1	6,987	-0.02%
2023/07/07	2	72.80	0	0.00	73.20	2	7,054	0.03%
2023/07/06	20.6	73.86	1	73.80	74.00	19.6	7,009	0.28%
2023/07/05	3.1	75.78	0	0.00	75.80	3.1	6,853	0.04%
2023/07/03	0.4	76.79	0	0.00	76.50	0.4	6,987	0.01%
2023/06/30	0	76.30	0	0.00	76.30	0	7,021	0.00%
2023/06/29	2	76.40	0	0.00	76.30	2	7,006	0.03%
2023/06/28	0	76.10	0	0.00	76.30	0	7,063	0.00%
2023/06/26	2.2	76.03	0.7	76.47	76.20	1.4	7,249	0.02%
2023/06/21	3.1	76.48	1.2	76.92	77.40	1.9	7,224	0.03%
2023/06/20	0.2	77.90	5	77.76	78.20	-4.8	7,178	-0.07%
2023/06/19	0	0.00	1.8	77.87	78.80	-1.8	7,018	-0.03%
2023/06/16	0.4	76.90	12	77.66	77.20	-11.6	6,838	-0.17%
2023/06/14	0.3	76.10	0	0.00	76.40	0.3	6,665	0.00%
2023/06/13	0.2	76.40	0	0.00	76.10	0.2	6,727	0.00%
2023/06/12	0	0.00	2.9	76.34	76.20	-2.9	6,723	-0.04%
2023/06/09	0	0.00	1	75.90	76.00	-1	6,775	-0.01%
2023/06/05	0.1	75.10	1	75.01	74.70	-1	6,698	-0.01%
2023/06/02	0	0.00	1	75.40	75.10	-1	6,733	-0.01%
2023/06/01	0.2	74.30	0	0.00	74.50	0.2	6,720	0.00%
2023/05/30	1	74.10	1	74.10	74.30	0	6,546	0.00%
2023/05/26	1	74.50	0	0.00	74.60	1	6,692	0.01%
2023/05/25	2.1	74.65	0.2	74.94	74.90	1.9	6,731	0.03%
2023/05/24	2	75.32	1	75.20	75.60	1	6,739	0.02%
2023/05/19	0	75.30	0.1	75.30	75.40	-0.1	6,613	0.00%
2023/05/18	0.6	75.53	0	0.00	75.30	0.6	6,546	0.01%
2023/05/17	0	0.00	10	75.90	76.20	-10	6,453	-0.16%
2023/05/16	0	0.00	2	75.00	74.90	-2	6,264	-0.03%
2023/05/10	1	74.30	0	0.00	74.50	1	6,132	0.02%
2023/05/08	0	74.10	1	74.00	74.40	-1	6,191	-0.02%
2023/05/04	0	0.00	1	73.90	74.10	-1	6,337	-0.02%
2023/05/02	0	0.00	52	73.68	73.90	-52	6,457	-0.81%
2023/04/28	0.2	73.15	3	73.23	73.60	-2.8	6,700	-0.04%
2023/04/27	1	73.40	1	73.50	73.50	0	6,720	0.00%
2023/04/26	1	73.70	2	73.85	73.90	-1	6,727	-0.02%
2023/04/25	1	73.30	0	0.00	73.00	1	6,640	0.02%
2023/04/24	0	0.00	1	73.00	73.00	-1	6,689	-0.01%
2023/04/21	0	72.80	1	73.10	73.00	-1	6,703	-0.02%
2023/04/20	1.2	72.62	0	0.00	72.50	1.2	6,735	0.02%
2023/04/19	0.1	73.10	0	0.00	73.60	0.1	6,788	0.00%
2023/04/18	0	0.00	2	73.65	73.60	-2	6,782	-0.03%
2023/04/17	2	73.30	0	0.00	73.30	2	6,807	0.03%
2023/04/14	0.1	73.20	0	0.00	73.10	0.1	6,851	0.00%
2023/04/13	0.1	72.70	28.1	73.62	73.80	-28	6,873	-0.41%
2023/04/12	2	73.30	0	0.00	73.10	2	6,864	0.03%
2023/04/11	0	0.00	4.1	73.28	73.90	-4.1	6,819	-0.06%
2023/04/10	0	0.00	2	71.95	72.50	-2	6,755	-0.03%
2023/04/07	1	72.40	1	72.20	71.90	0	6,759	0.00%
2023/04/06	0	0.00	9	72.88	72.60	-9	6,715	-0.13%
2023/03/31	0.1	71.90	1	72.10	71.90	-1	6,527	-0.01%
2023/03/30	0.1	71.80	0	71.90	72.00	0	6,468	0.00%
2023/03/29	0	0.00	2	71.65	71.90	-2	6,464	-0.03%
2023/03/28	1	71.40	6	71.43	71.30	-5	6,410	-0.08%
2023/03/27	2	70.90	6.2	71.06	71.00	-4.2	6,325	-0.07%
2023/03/24	3	70.13	9	70.37	70.40	-6	6,341	-0.09%
2023/03/23	1	69.50	2	69.80	69.80	-1	6,351	-0.02%
2023/03/22	1	69.30	2	69.60	69.60	-1	6,379	-0.02%
2023/03/21	2.2	69.65	9.3	69.53	69.30	-7.2	6,434	-0.11%
2023/03/20	0	0.00	4	69.15	69.00	-4	6,423	-0.06%
2023/03/17	1.1	68.80	0	0.00	68.70	1.1	6,485	0.02%
2023/03/16	0	0.00	0.2	68.70	69.20	-0.2	6,451	0.00%
2023/03/15	0.2	68.50	0	0.00	69.20	0.2	6,553	0.00%
2023/03/14	1	67.90	1	68.80	68.90	0	6,660	0.00%
2023/03/13	1	68.40	8	68.43	68.50	-7	6,685	-0.10%
2023/03/10	1.2	68.13	10	68.51	68.40	-8.8	6,820	-0.13%
2023/03/09	0.2	68.40	1	68.50	68.80	-0.8	7,028	-0.01%
2023/03/08	1.4	68.30	3.4	68.49	68.90	-2	7,474	-0.03%
2023/03/07	0.6	68.70	0	0.00	68.80	0.6	7,636	0.01%
2023/03/06	0.4	68.70	3	69.03	69.00	-2.7	7,927	-0.03%
2023/03/03	3	68.40	30.2	68.33	68.40	-27.2	8,089	-0.34%
2023/03/02	3	67.07	12.3	67.76	68.00	-9.3	8,283	-0.11%
2023/03/01	7	66.91	1	67.50	67.10	6	8,348	0.07%
2023/02/24	21.1	67.24	1	67.40	67.50	20.1	8,420	0.24%
2023/02/23	0	0.00	1	67.00	67.20	-1	8,420	-0.01%
2023/02/22	7	66.66	0.1	66.70	66.60	6.9	8,379	0.08%
2023/02/20	3	66.47	2	66.50	66.40	1	8,739	0.01%
2023/02/17	4	66.35	1	66.40	66.40	3	8,839	0.03%
2023/02/16	1	66.60	0	0.00	66.30	1	8,944	0.01%
2023/02/15	1	66.51	0	0.00	66.50	1	9,018	0.01%
2023/02/14	1	67.00	2	67.20	67.00	-1	9,096	-0.01%
2023/02/09	0.2	66.70	0	0.00	66.80	0.2	9,225	0.00%
2023/02/08	3	66.57	0	0.00	66.60	3	9,305	0.03%
2023/02/07	2	66.70	0	0.00	66.80	2	9,361	0.02%
2023/02/06	0.2	66.30	0	0.00	66.20	0.2	9,333	0.00%
2023/02/03	4.9	66.44	0	0.00	66.30	4.9	9,324	0.05%
2023/02/01	1.1	66.83	0	0.00	67.10	1.1	9,199	0.01%
2023/01/31	2	67.50	0	0.00	67.30	2	9,230	0.02%
2023/01/30	4	66.85	1.1	68.15	68.00	2.9	9,145	0.03%
2023/01/17	2	67.70	0	0.00	67.90	2	8,956	0.02%
2023/01/16	1	68.10	3.4	67.98	68.00	-2.4	8,951	-0.03%
2023/01/13	0	0.00	8.3	67.70	67.50	-8.3	8,932	-0.09%
2023/01/12	1	67.30	14	67.38	67.10	-13	9,087	-0.14%
2023/01/11	0	0.00	4	67.30	66.90	-4	9,024	-0.04%
2023/01/10	5.2	67.13	0	0.00	67.10	5.2	9,036	0.06%
2023/01/09	5	67.46	8.1	67.56	67.60	-3.1	9,000	-0.03%
2023/01/06	1	66.50	1	66.90	66.60	0	8,959	0.00%
2023/01/05	0	0.00	7	66.66	66.60	-7	9,045	-0.08%
2023/01/04	0	0.00	2	66.40	66.50	-2	9,084	-0.02%
2023/01/03	1	66.00	24	66.71	66.60	-23	9,170	-0.25%
2022/12/30	2	66.80	0	66.20	66.60	2	9,157	0.02%
2022/12/29	0	0.00	14	66.17	66.30	-14	9,165	-0.15%
2022/12/27	0	0.00	4	66.23	66.20	-4	9,145	-0.04%
2022/12/26	1	65.80	4	65.95	65.80	-3	9,170	-0.03%
2022/12/23	1	65.90	0	0.00	65.90	1	9,370	0.01%
2022/12/22	2	65.45	2	65.90	65.90	0	9,487	0.00%
2022/12/21	1	65.20	0	0.00	65.40	1	9,610	0.01%
2022/12/20	0	0.00	1	65.89	65.60	-1	9,610	-0.01%
2022/12/19	1	65.20	0	0.00	65.30	1	9,631	0.01%
2022/12/16	1	65.00	0.2	65.50	65.30	0.8	9,644	0.01%
2022/12/14	0	0.00	8	65.90	66.00	-8	9,534	-0.08%
2022/12/13	1	65.70	4	65.60	65.40	-3	9,545	-0.03%
2022/12/12	2	65.30	12	65.58	65.80	-10	9,531	-0.10%
2022/12/09	0	0.00	22	65.66	66.00	-22	9,737	-0.23%
2022/12/08	7	64.59	0	0.00	65.00	7	9,706	0.07%
2022/12/07	1	65.30	2	65.25	65.20	-1	9,691	-0.01%
2022/12/06	4	64.85	0	0.00	64.60	4	9,573	0.04%
2022/12/05	1	64.90	0	0.00	65.40	1	9,457	0.01%
2022/12/02	9.4	65.00	0	0.00	65.00	9.4	9,365	0.10%
2022/12/01	4	65.63	0	0.00	65.90	4	9,245	0.04%
2022/11/30	5.2	65.64	19.5	65.87	66.10	-14.3	9,034	-0.16%
2022/11/29	2	65.60	10	65.45	65.80	-8	8,559	-0.09%
2022/11/28	6	64.58	4	65.30	65.30	2	8,381	0.02%
2022/11/25	3	64.33	5	64.84	65.70	-2	8,129	-0.02%
2022/11/24	12.1	63.73	1	65.30	65.30	11.1	7,981	0.14%
2022/11/23	5	63.38	1	64.00	64.00	4	7,761	0.05%
2022/11/22	9.4	63.44	1	63.50	63.80	8.4	7,680	0.11%
2022/11/21	2	63.75	0	0.00	64.20	2	7,519	0.03%
2022/11/18	11	64.08	0	0.00	64.10	11	7,396	0.15%
2022/11/17	17.3	64.13	0	0.00	64.10	17.3	7,339	0.24%
2022/11/16	9.9	64.81	0	0.00	64.50	9.9	7,190	0.14%
2022/11/15	1	66.00	0	0.00	66.00	1	6,980	0.01%
2022/11/14	0	0.00	1.2	65.75	66.10	-1.2	6,907	-0.02%
2022/11/11	1	65.20	2	65.65	65.40	-1	6,817	-0.01%
2022/11/10	1	64.60	0.1	65.00	64.90	0.9	6,777	0.01%
2022/11/09	1	65.00	0.6	65.30	65.30	0.4	6,774	0.01%
2022/11/08	0	0.00	0.1	65.50	65.50	-0.1	6,713	0.00%
2022/11/07	0	0.00	0.1	65.80	65.80	-0.1	6,703	0.00%
2022/11/04	2	65.05	0.1	65.50	65.50	1.9	6,696	0.03%
2022/11/03	0	0.00	0.1	65.70	65.60	-0.1	6,682	0.00%
2022/11/01	0	0.00	0.1	66.00	66.10	-0.1	6,629	0.00%
2022/10/31	1	65.50	0.1	65.66	65.50	0.9	6,624	0.01%
2022/10/28	0	0.00	2	65.70	65.80	-2	6,790	-0.03%
2022/10/25	0.2	65.10	1.1	65.27	65.50	-1	7,063	-0.01%
2022/10/21	1	64.50	0	0.00	64.10	1	7,015	0.01%
2022/10/20	11	64.21	0	0.00	64.70	11	7,014	0.16%
2022/10/19	1	65.40	0	65.50	65.30	1	6,886	0.01%
2022/10/18	1.5	65.50	0	0.00	65.30	1.5	6,897	0.02%
2022/10/17	0	0.00	1	66.20	65.90	-1	6,957	-0.01%
2022/10/14	1.3	66.05	3	66.40	66.10	-1.7	7,010	-0.02%
2022/10/13	0	0.00	2	66.00	66.40	-2	7,216	-0.03%
2022/10/12	0	0.00	2	66.55	66.90	-2	7,131	-0.03%
2022/10/11	2	65.85	2	66.15	65.80	0	7,089	0.00%
2022/10/05	0	65.90	0	0.00	66.30	0	7,121	0.00%
2022/10/04	5.1	66.10	0	0.00	65.70	5.1	7,142	0.07%
2022/10/03	0	0.00	1	66.40	66.40	-1	7,173	-0.01%
2022/09/30	0	0.00	1	67.10	67.30	-1	7,261	-0.01%
2022/09/29	0	0.00	13	67.22	67.50	-13	7,268	-0.18%
2022/09/28	0	0.00	1.1	66.31	66.60	-1.1	7,342	-0.01%
2022/09/26	0	0.00	33	65.34	66.00	-33	7,449	-0.44%
2022/09/22	5	64.88	1	65.50	65.30	4	7,605	0.05%
2022/09/21	0	0.00	3.2	65.70	65.70	-3.2	7,584	-0.04%
2022/09/20	6	64.97	0	0.00	65.50	6	7,571	0.08%
2022/09/19	4	65.25	1	65.20	65.20	3	7,569	0.04%
2022/09/16	14	65.82	10	65.80	65.70	4	7,526	0.05%
2022/09/15	2.1	66.22	2	67.10	66.90	0.1	7,453	0.00%
2022/09/14	3	66.97	3	67.30	67.00	0	7,426	0.00%
2022/09/13	3	67.70	3.2	67.83	67.80	-0.2	7,441	0.00%
2022/09/12	1	66.90	7.2	67.38	67.20	-6.2	7,453	-0.08%
2022/09/08	0	0.00	0.1	66.61	66.90	-0.1	7,593	0.00%
2022/09/07	0	0.00	17.2	66.60	66.50	-17.2	7,609	-0.23%
2022/09/06	1	66.10	0.2	66.40	66.40	0.8	7,573	0.01%
2022/09/02	2	65.65	1.2	65.87	65.50	0.8	7,600	0.01%
2022/09/01	10	65.12	1.8	65.79	65.70	8.3	7,589	0.11%
2022/08/31	0	0.00	1.2	65.92	66.00	-1.2	7,505	-0.02%
2022/08/30	5	65.62	0	0.00	65.60	5	7,418	0.07%
2022/08/29	5	65.00	1	65.60	66.00	4	7,404	0.05%
2022/08/26	0	0.00	1.4	66.60	66.40	-1.4	7,385	-0.02%
2022/08/25	4	66.08	0.2	66.31	66.10	3.8	7,381	0.05%
2022/08/23	3	65.90	20.2	65.96	65.90	-17.2	7,732	-0.22%
2022/08/19	4	65.78	1	65.60	65.80	3	7,841	0.04%
2022/08/18	0	0.00	0.2	66.00	65.90	-0.2	7,836	0.00%
2022/08/17	2	65.50	5.2	65.54	66.00	-3.2	7,863	-0.04%
2022/08/16	3	65.27	0.2	65.80	65.80	2.8	7,865	0.04%
2022/08/15	6	65.87	0.2	65.90	65.70	5.8	7,826	0.07%
2022/08/12	7	65.76	0.2	66.10	65.90	6.8	7,807	0.09%
2022/08/11	4	65.80	2	65.80	66.00	2	7,807	0.03%
2022/08/10	17	65.55	1.6	65.71	65.60	15.4	7,804	0.20%
2022/08/09	0	0.00	2.2	66.04	66.20	-2.2	7,807	-0.03%
2022/08/08	4	65.80	0	0.00	66.00	4	7,924	0.05%
2022/08/05	2	65.70	0.5	66.06	65.80	1.5	7,966	0.02%
2022/08/04	14.3	64.64	0.8	65.25	65.10	13.5	8,000	0.17%
2022/08/03	3	67.70	11.2	68.07	68.50	-8.2	7,843	-0.10%
2022/08/02	12.1	68.26	0	0.00	67.90	12.1	7,831	0.15%
2022/08/01	32	69.89	30	69.80	70.00	2	7,621	0.03%
2022/07/29	0	0.00	2	70.20	70.40	-2	7,651	-0.03%
2022/07/28	0	69.90	0	0.00	69.90	0	7,598	0.00%
2022/07/27	0	0.00	0.5	70.10	70.40	-0.5	7,572	-0.01%
2022/07/26	0	0.00	1	69.70	70.50	-1	7,602	-0.01%
2022/07/25	5	70.10	8	70.01	70.00	-3	7,571	-0.04%
2022/07/22	0	0.00	9.1	69.21	69.60	-9.1	7,606	-0.12%
2022/07/21	1.2	67.54	0	0.00	67.90	1.2	7,571	0.02%
2022/07/20	35	68.30	1	70.10	67.80	34	7,569	0.45%
2022/07/19	3.1	67.43	0	0.00	67.50	3.1	7,404	0.04%
2022/07/15	0	0.00	1.5	68.30	68.50	-1.5	7,354	-0.02%
2022/07/14	0	0.00	1	69.30	69.10	-1	7,358	-0.01%
2022/07/13	3	68.80	0	0.00	68.60	3	7,270	0.04%
2022/07/12	9	69.30	4	69.43	69.50	5	7,169	0.07%
2022/07/11	0	0.00	1	69.40	69.30	-1	7,242	-0.01%
2022/07/08	3	68.57	8	68.79	68.80	-5	7,205	-0.07%
2022/07/07	1	70.80	19	70.53	70.60	-18	7,101	-0.25%
2022/07/06	0	0.00	34.2	69.82	69.60	-34.2	6,968	-0.49%
2022/07/05	0	0.00	4.5	68.83	68.70	-4.5	6,825	-0.07%
2022/07/04	0	0.00	19	68.51	68.00	-19	6,705	-0.28%
2022/07/01	0	0.00	6	67.83	67.90	-6	6,704	-0.09%
2022/06/30	1	67.40	3	67.50	67.00	-2	6,677	-0.03%
2022/06/29	0	0.00	2	67.30	66.90	-2	6,618	-0.03%
2022/06/28	0	0.00	1	66.90	67.10	-1	6,691	-0.01%
2022/06/27	0	0.00	12.6	67.04	66.60	-12.6	6,752	-0.19%
2022/06/24	0	0.00	3	65.97	66.40	-3	6,689	-0.04%
2022/06/23	1	65.80	8.2	65.81	66.00	-7.2	6,689	-0.11%
2022/06/22	2	64.20	0.4	64.25	64.00	1.6	6,626	0.02%
2022/06/21	3	64.40	0.2	64.40	64.70	2.8	6,643	0.04%
2022/06/20	3.2	63.13	1.2	63.65	63.00	2	6,608	0.03%
2022/06/17	2	63.60	2	63.60	63.60	0	6,599	0.00%
2022/06/15	2	64.00	0	0.00	64.10	2	6,578	0.03%
2022/06/14	6.1	64.09	2	64.05	64.00	4.1	6,681	0.06%
2022/06/13	2	64.20	0	0.00	64.40	2	6,876	0.03%
2022/06/10	4	64.53	1	64.70	64.60	3	6,876	0.04%
2022/06/07	1	64.90	0	0.00	64.80	1	7,046	0.01%
2022/06/06	1	64.60	0	0.00	65.20	1	7,138	0.01%
2022/06/02	4	65.00	0	65.40	65.10	4	7,365	0.05%
2022/06/01	1	66.29	6	66.00	65.60	-5	7,526	-0.07%
2022/05/31	1	65.70	0	66.90	67.40	1	7,517	0.01%
2022/05/30	2	65.15	0	0.00	66.00	2	7,278	0.03%
2022/05/26	1	64.61	1.1	64.82	64.90	-0.1	7,360	0.00%
2022/05/25	6	64.63	0	0.00	64.90	6	7,504	0.08%
2022/05/24	2	64.45	0	0.00	64.40	2	7,680	0.03%
2022/05/23	5	64.60	2	64.95	65.10	3	7,665	0.04%
2022/05/20	2	64.50	1	64.70	64.60	1	7,735	0.01%
2022/05/19	2	64.40	3	64.57	64.50	-1	7,741	-0.01%
2022/05/18	1	64.60	0	0.00	65.10	1	7,793	0.01%
2022/05/17	2	64.65	0.2	64.60	64.20	1.8	7,818	0.02%
2022/05/16	9	64.79	0.4	64.84	64.50	8.7	7,781	0.11%
2022/05/13	3	65.40	0.6	65.47	65.20	2.5	7,714	0.03%
2022/05/12	5	65.64	0.2	65.30	65.30	4.8	7,711	0.06%
2022/05/11	0	0.00	0.2	66.50	66.30	-0.2	7,693	0.00%
2022/05/10	0	66.90	0	0.00	66.90	0	7,715	0.00%
2022/05/09	2	66.60	0	0.00	66.50	2	7,673	0.03%
2022/05/06	5	67.40	0	0.00	67.30	5	7,685	0.07%
2022/05/05	0	0.00	12	68.10	68.00	-12	7,765	-0.15%
2022/05/04	0	0.00	6	68.20	68.20	-6	7,774	-0.08%
2022/05/03	1	68.00	7.2	68.42	68.60	-6.2	7,851	-0.08%
2022/04/29	2	68.00	4	68.25	68.40	-2	7,830	-0.03%
2022/04/28	10	68.00	0	0.00	68.30	10	7,921	0.13%
2022/04/27	1	67.30	0.5	67.50	67.30	0.5	7,838	0.01%
2022/04/26	1.8	68.13	3.1	68.13	68.20	-1.3	7,767	-0.02%
2022/04/25	0	0.00	7	67.41	67.60	-7	7,679	-0.09%
2022/04/22	10	67.40	2	67.50	67.40	8	7,579	0.11%
2022/04/21	1	67.30	2	67.45	67.50	-1	7,555	-0.01%
2022/04/20	1	67.00	0.1	67.08	67.30	1	7,541	0.01%
2022/04/19	1	67.00	0.1	67.08	66.80	1	7,528	0.01%
2022/04/18	1.5	67.53	1	67.90	67.00	0.5	7,526	0.01%
2022/04/15	0.1	66.90	52	66.90	67.40	-51.9	7,496	-0.69%
2022/04/14	0.1	66.40	20	66.20	66.30	-19.9	7,379	-0.27%
2022/04/13	3	66.00	1	66.20	66.00	2	7,373	0.03%
2022/04/12	0	0.00	3	65.60	65.70	-3	7,365	-0.04%
2022/04/11	1	65.60	4.1	65.61	65.50	-3.1	7,310	-0.04%
2022/04/08	1	65.90	5	66.06	66.00	-4	7,257	-0.06%
2022/04/07	0	0.00	0	66.10	65.50	0	7,232	0.00%
2022/04/06	3.1	65.11	1	65.70	65.90	2.1	7,124	0.03%
2022/04/01	1	65.40	2	65.65	66.10	-1	6,991	-0.01%
2022/03/31	12.2	65.97	4	66.20	65.60	8.2	6,917	0.12%
2022/03/30	1	65.50	1	65.60	65.70	0	6,778	0.00%
2022/03/29	12	65.42	3	65.40	65.60	9	6,690	0.13%
2022/03/28	3.1	65.28	0.2	65.60	65.50	3	6,681	0.04%
2022/03/25	2.1	65.40	0	0.00	65.50	2.1	6,655	0.03%
2022/03/24	11	65.60	0	0.00	65.60	11	6,622	0.17%
2022/03/23	52	65.99	6	66.10	65.90	46	6,700	0.69%
2022/03/22	2.2	65.47	0	0.00	65.50	2.2	6,658	0.03%
2022/03/21	3	65.43	0	0.00	65.70	3	6,620	0.05%
2022/03/18	2	65.45	0	0.00	65.50	2	6,581	0.03%
2022/03/17	4.2	65.82	0	0.00	65.50	4.2	6,468	0.06%
2022/03/16	3.1	64.80	1	65.00	65.30	2.1	6,343	0.03%
2022/03/14	11	65.67	0	0.00	65.50	11	6,151	0.18%
2022/03/10	1.4	66.03	0	0.00	66.00	1.4	6,115	0.02%
2022/03/09	7.2	65.05	1	65.00	65.10	6.2	6,099	0.10%
2022/03/08	16.4	65.35	2	65.00	65.40	14.4	5,980	0.24%
2022/03/07	14.8	66.47	0	0.00	66.20	14.8	5,815	0.26%
2022/03/04	4	67.08	1	67.30	67.20	3	5,955	0.05%
2022/03/03	1	67.60	4	68.00	68.00	-3	5,932	-0.05%
2022/03/02	0.1	67.80	1	67.80	68.00	-0.9	5,928	-0.02%
2022/03/01	2.1	67.25	3	67.47	67.50	-0.9	5,857	-0.02%
2022/02/25	7	66.80	0.2	67.30	67.10	6.8	5,746	0.12%
2022/02/24	12	67.00	0	0.00	66.80	12	5,636	0.21%
2022/02/23	0.1	68.00	3.1	68.07	68.00	-3	5,431	-0.06%
2022/02/22	12.1	67.55	0	0.00	67.60	12.1	5,424	0.22%
2022/02/18	3	67.90	0	0.00	67.60	3	5,480	0.05%
2022/02/17	1	68.50	1	68.30	68.50	0	5,526	0.00%
2022/02/15	0.1	68.10	0	0.00	67.90	0.1	5,663	0.00%
2022/02/14	1	67.80	0.2	67.90	68.10	0.8	5,699	0.01%
2022/02/11	0.1	68.60	0	0.00	68.80	0.1	5,671	0.00%
2022/02/09	0	0.00	1	67.90	68.40	-1	5,718	-0.02%
2022/02/08	2	67.35	2	67.80	67.80	0	5,743	0.00%
2022/02/07	13.1	66.80	1	67.10	67.00	12.1	5,693	0.21%
2022/01/26	1	67.70	0	0.00	67.60	1	5,536	0.02%
2022/01/25	3.7	67.21	1	67.10	67.60	2.7	5,542	0.05%
2022/01/24	0	0.00	3	68.30	68.10	-3	5,485	-0.05%
2022/01/21	20	67.28	0	0.00	67.80	20	5,560	0.36%
2022/01/20	3.1	68.40	2.1	68.79	68.30	1	5,463	0.02%
2022/01/19	0	0.00	0.2	68.40	68.30	-0.2	5,548	0.00%
2022/01/17	2	68.60	0.1	68.70	68.80	1.9	5,618	0.03%
2022/01/14	0	0.00	4	69.25	69.30	-4	5,624	-0.07%
2022/01/13	7.2	69.40	2	69.60	69.80	5.2	5,674	0.09%
2022/01/12	0	0.00	5	69.10	69.30	-5	5,694	-0.09%
2022/01/11	0.3	68.70	0	0.00	68.70	0.3	5,650	0.00%
2022/01/10	0	0.00	0	68.40	68.70	0	5,641	0.00%
2022/01/07	2	68.10	1.1	68.22	68.00	0.9	5,689	0.02%
2022/01/06	0	0.00	0.1	68.50	68.40	-0.1	5,679	0.00%
2022/01/05	1	68.20	0	0.00	68.90	1	5,679	0.02%
2022/01/04	0	0.00	3	68.73	68.80	-3	5,734	-0.05%
2022/01/03	3.3	68.51	0.1	68.50	68.40	3.2	5,749	0.06%
2021/12/30	2.1	68.80	0.1	68.80	68.60	2	5,812	0.03%
2021/12/29	2.4	69.48	12.5	69.40	69.40	-10.1	5,882	-0.17%
2021/12/28	0	0.00	0.2	68.70	68.70	-0.2	5,913	0.00%
2021/12/22	2	67.90	0	0.00	68.20	2	6,222	0.03%
2021/12/21	0	0.00	0.1	67.90	67.90	-0.1	6,249	0.00%
2021/12/20	0	0.00	0.2	67.90	67.60	-0.2	6,251	0.00%
2021/12/17	2	68.20	3	68.30	67.90	-1	6,191	-0.02%
2021/12/16	0	0.00	0.2	68.40	68.50	-0.2	6,105	0.00%
2021/12/15	0	0.00	0.2	68.50	68.40	-0.2	6,196	0.00%
2021/12/14	0	0.00	5	68.40	68.80	-5	6,332	-0.08%
2021/12/13	7	68.69	0.3	68.36	68.40	6.8	6,442	0.10%
2021/12/10	3	68.90	1	68.80	68.90	2	6,422	0.03%
2021/12/09	0	0.00	0.7	68.42	68.90	-0.7	6,422	-0.01%
2021/12/08	0	0.00	0.1	68.50	68.40	-0.1	6,423	0.00%
2021/12/07	2	68.15	2	68.00	68.50	0	6,410	0.00%
2021/12/06	10	67.27	0.1	67.40	67.30	9.9	6,543	0.15%
2021/12/03	0	0.00	0.3	67.80	67.50	-0.3	6,590	0.00%
2021/12/02	0.1	67.60	1	67.60	67.70	-0.9	6,589	-0.01%
2021/12/01	0	0.00	2	67.05	67.10	-2	6,577	-0.03%
2021/11/30	11.5	66.11	0.5	66.09	65.40	11	6,526	0.17%
2021/11/26	4	67.25	2	67.60	67.40	2	6,269	0.03%
2021/11/25	1.1	67.83	2	68.00	68.10	-0.9	6,336	-0.01%
2021/11/24	0.1	67.80	1	67.80	67.50	-0.9	6,375	-0.01%
2021/11/23	5	67.16	0	0.00	67.10	5	6,426	0.08%
2021/11/22	11	67.57	3	67.80	67.50	8	6,473	0.12%
2021/11/19	5.2	68.41	4	68.30	68.20	1.2	6,509	0.02%
2021/11/18	7	68.39	0	0.00	68.50	7	6,472	0.11%
2021/11/17	1	67.80	0	0.00	68.40	1	6,462	0.02%
2021/11/16	2	68.35	14.6	68.56	68.60	-12.6	6,434	-0.20%
2021/11/15	2.3	67.81	0	0.00	68.00	2.3	6,471	0.03%
2021/11/11	5	67.12	0	0.00	67.20	5	6,430	0.08%
2021/11/10	2	67.20	2	67.40	67.30	0	6,517	0.00%
2021/11/09	2	67.05	2	67.15	67.30	0	6,775	0.00%
2021/11/08	0	0.00	2	67.20	67.40	-2	6,728	-0.03%
2021/11/05	1	66.90	0	0.00	67.10	1	6,722	0.01%
2021/11/04	4	66.90	0	0.00	66.80	4	6,704	0.06%
2021/11/03	2	67.45	0.1	67.70	67.50	1.9	6,746	0.03%
2021/11/02	0	0.00	0.2	67.50	67.40	-0.2	6,752	0.00%
2021/11/01	1	66.90	0	0.00	66.90	1	6,740	0.01%
2021/10/29	5.1	66.78	0.2	67.10	66.60	4.9	6,809	0.07%
2021/10/28	1	67.10	0.1	67.40	67.20	0.9	6,737	0.01%
2021/10/27	3	66.77	2.1	66.73	67.20	0.9	6,869	0.01%
2021/10/26	3.1	67.28	0	0.00	67.30	3.1	6,783	0.05%
2021/10/25	2.1	67.11	0.2	67.50	67.10	1.9	6,736	0.03%
2021/10/21	4.1	67.28	0.2	67.30	67.00	3.9	6,790	0.06%
2021/10/20	0	0.00	0.1	68.00	67.40	-0.1	6,731	0.00%
2021/10/19	1	68.10	0.1	68.00	67.80	0.9	6,672	0.01%
2021/10/15	1	67.50	0.1	68.30	68.10	0.9	6,711	0.01%
2021/10/14	3.1	68.26	0	0.00	67.70	3.1	6,653	0.05%
2021/10/13	1	67.50	0	0.00	67.20	1	6,675	0.01%
2021/10/12	5	66.92	0.2	67.50	67.20	4.9	6,669	0.07%
2021/10/07	1.3	68.38	2	68.30	68.00	-0.8	6,620	-0.01%
2021/10/06	2	66.85	0	0.00	67.30	2	6,617	0.03%
2021/10/05	1.3	66.96	3	66.60	66.70	-1.7	6,569	-0.03%
2021/10/04	0	0.00	0	67.60	67.50	0	6,567	0.00%
2021/10/01	12.1	67.14	18	67.00	67.10	-5.9	6,592	-0.09%
2021/09/30	0	68.50	0	0.00	68.30	0	6,467	0.00%
2021/09/29	1.2	68.32	3	68.70	68.60	-1.8	6,413	-0.03%
2021/09/28	0	0.00	18	69.40	68.70	-18	6,357	-0.28%
2021/09/23	1	69.00	0	0.00	68.80	1	6,300	0.02%
2021/09/22	2	68.25	0	0.00	68.50	2	6,259	0.03%
2021/09/17	0	0.00	3	70.13	69.60	-3	6,118	-0.05%
2021/09/16	0	69.40	1	69.50	69.10	-1	5,969	-0.02%
2021/09/15	1	69.60	29	69.39	69.40	-28	5,826	-0.48%
2021/09/14	2	69.40	2	69.65	69.40	0	5,820	0.00%
2021/09/13	2	68.90	1	69.10	69.10	1	5,822	0.02%
2021/09/10	0	0.00	2	68.25	68.40	-2	5,833	-0.03%
2021/09/09	19.4	67.39	0	0.00	67.20	19.4	5,955	0.33%
2021/09/08	7	70.63	0	0.00	70.90	7	5,791	0.12%
2021/09/07	5.1	70.70	0	0.00	70.70	5.1	5,741	0.09%
2021/09/03	1	71.80	0	0.00	72.00	1	5,707	0.02%
2021/09/02	61.1	71.85	0	0.00	71.60	61.1	5,683	1.07%
2021/09/01	1	71.50	0	0.00	71.40	1	5,635	0.02%
2021/08/30	0	0.00	5	70.80	71.60	-5	5,508	-0.09%
2021/08/27	0.1	70.70	0	0.00	70.50	0.1	5,475	0.00%
2021/08/25	0	0.00	4	70.60	70.60	-4	5,329	-0.08%
2021/08/23	0	0.00	2	70.10	69.50	-2	5,336	-0.04%
2021/08/20	0.1	69.40	0	0.00	68.90	0.1	5,385	0.00%
2021/08/19	4.3	69.01	0	0.00	69.10	4.3	5,538	0.08%
2021/08/18	11	69.96	1	69.50	70.10	10	5,432	0.18%
2021/08/17	0	0.00	0.1	70.40	70.00	-0.1	5,412	0.00%
2021/08/16	4	69.70	0	0.00	70.10	4	5,358	0.07%
2021/08/13	14.1	70.37	25	70.20	69.80	-10.9	5,275	-0.21%
2021/08/12	16	72.70	0	0.00	73.00	16	5,057	0.32%
2021/08/11	0	0.00	1	73.80	74.40	-1	5,016	-0.02%
2021/08/09	1	74.40	1	73.80	74.60	0	5,313	0.00%
2021/08/06	0	0.00	1	75.00	75.20	-1	5,353	-0.02%
2021/08/04	1	75.60	8	75.60	75.50	-7	5,708	-0.12%
2021/08/03	0	0.00	0	74.70	75.00	0	5,663	0.00%
2021/08/02	1	74.70	3	74.53	74.70	-2	5,658	-0.04%
2021/07/30	0	0.00	20	73.20	73.20	-20	5,527	-0.36%
2021/07/28	1	72.00	25	72.60	72.60	-24	5,605	-0.43%
2021/07/26	8.3	72.62	0	0.00	72.50	8.3	5,773	0.14%
2021/07/23	0	0.00	4	73.20	73.20	-4	5,893	-0.07%
2021/07/22	3	72.70	0	0.00	73.50	3	5,980	0.05%
2021/07/21	0	72.60	2	72.50	72.70	-2	5,997	-0.03%
2021/07/20	10.1	72.50	0	0.00	72.50	10.1	6,104	0.16%
2021/07/19	10	72.50	1.1	73.00	73.20	8.9	6,196	0.14%
2021/07/14	11	73.02	1	73.40	73.20	10	6,565	0.15%
2021/07/13	0	0.00	1	73.70	73.90	-1	6,631	-0.02%
2021/07/05	50	73.90	0	0.00	73.90	50	6,823	0.73%
2021/06/28	0	0.00	3.1	73.66	73.80	-3.1	7,101	-0.04%
2021/06/25	1	73.50	0	0.00	73.50	1	7,286	0.01%
2021/06/23	0	0.00	2	73.20	73.30	-2	7,615	-0.03%
2021/06/22	0	0.00	1	73.00	72.50	-1	7,681	-0.01%
2021/06/21	2	72.35	0	0.00	72.60	2	7,693	0.03%
2021/06/18	40	72.70	48	73.34	73.70	-8	7,677	-0.10%
2021/06/17	5	72.54	1	72.50	73.20	4	7,526	0.05%
2021/06/16	0	0.00	1	73.50	74.10	-1	7,783	-0.01%
2021/06/11	0	0.00	3	73.77	73.60	-3	7,903	-0.04%
2021/06/10	0	0.00	0.1	73.10	73.10	-0.1	7,950	0.00%
2021/06/09	1	73.10	0	0.00	73.30	1	7,987	0.01%
2021/06/04	1	73.60	0	0.00	73.60	1	8,194	0.01%
2021/06/03	0.6	74.00	0.2	74.19	74.10	0.4	8,359	0.00%
2021/06/02	0	0.00	2.5	74.44	74.50	-2.5	8,406	-0.03%
2021/06/01	0	0.00	1	73.60	74.10	-1	8,448	-0.01%
2021/05/31	2	73.07	0	0.00	73.60	2	8,562	0.02%
2021/05/28	6	72.80	0	0.00	72.80	6	8,609	0.07%
2021/05/27	2	72.00	1	72.00	72.00	1	8,652	0.01%
2021/05/26	1.5	72.67	0	0.00	72.80	1.5	8,680	0.02%
2021/05/25	1	73.30	0	0.00	73.20	1	8,690	0.01%
2021/05/24	2	73.55	0	0.00	73.60	2	8,718	0.02%
2021/05/21	0	0.00	1.7	74.73	75.00	-1.7	8,761	-0.02%
2021/05/20	1	74.40	3	74.27	74.50	-2	8,719	-0.02%
2021/05/19	1	73.30	0	0.00	73.40	1	8,727	0.01%
2021/05/18	1	73.60	3	73.83	74.00	-2	8,830	-0.02%
2021/05/17	29	74.64	25	73.01	72.60	4	8,957	0.04%
2021/05/14	1	72.00	1	72.80	74.20	0	8,809	0.00%
2021/05/13	3	73.20	3.2	73.57	72.70	-0.2	8,802	0.00%
2021/05/12	11.3	70.91	4	73.20	72.60	7.3	8,677	0.08%
2021/05/11	10	74.65	3	74.57	74.70	7	8,607	0.08%
2021/05/10	5	74.60	2	75.20	75.20	3	8,721	0.03%
2021/05/07	0.5	74.60	3	74.67	74.60	-2.5	8,962	-0.03%
2021/05/06	0	0.00	4	73.93	74.70	-4	9,174	-0.04%
2021/05/05	4	73.00	4.1	73.70	73.00	-0.1	9,193	0.00%
2021/05/04	2.5	74.14	7	74.10	74.10	-4.5	9,218	-0.05%
2021/05/03	2	74.80	0.5	74.50	74.50	1.5	9,135	0.02%
2021/04/29	21	75.80	1	76.00	75.10	20	9,349	0.21%
2021/04/28	0	0.00	3	75.40	75.80	-3	9,344	-0.03%
2021/04/27	2	74.80	21	74.90	75.20	-19	9,587	-0.20%
2021/04/26	0.5	75.10	5	74.30	75.50	-4.5	9,615	-0.05%
2021/04/23	28.8	75.21	3	75.30	75.60	25.8	9,625	0.27%
2021/04/22	2	75.60	14.3	76.05	76.00	-12.3	9,633	-0.13%
2021/04/21	3.1	75.00	11	74.99	74.70	-7.9	9,589	-0.08%
2021/04/20	5.5	74.85	13	75.49	75.80	-7.5	9,632	-0.08%
2021/04/19	4.5	74.16	16	74.59	74.70	-11.5	9,548	-0.12%
2021/04/16	0.5	72.90	14	73.04	73.20	-13.5	9,565	-0.14%
2021/04/15	0.8	73.00	3	72.97	73.10	-2.2	9,749	-0.02%
2021/04/14	42	72.88	6.4	72.47	73.00	35.6	9,781	0.36%
2021/04/13	5	73.30	10	73.27	72.70	-5	9,902	-0.05%
2021/04/12	1.1	72.50	1	72.60	72.50	0.1	9,875	0.00%
2021/04/09	0.2	72.50	0.4	72.70	72.80	-0.2	9,934	0.00%
2021/04/08	0	0.00	1	72.80	73.00	-1	9,926	-0.01%
2021/04/07	0.1	72.70	1.2	72.87	73.00	-1.1	9,992	-0.01%
2021/04/06	0.8	72.70	3	72.87	72.90	-2.2	9,962	-0.02%
2021/04/01	1.2	72.50	0	0.00	72.50	1.2	9,933	0.01%
2021/03/31	1.1	72.52	8	72.74	73.00	-6.9	9,912	-0.07%
2021/03/30	1.1	72.64	18	72.16	73.00	-16.9	9,750	-0.17%
2021/03/29	9.2	71.44	5.3	71.12	71.70	3.9	9,605	0.04%
2021/03/26	7.5	71.39	28.1	71.16	71.20	-20.6	9,563	-0.21%
2021/03/25	0	0.00	1	69.70	69.70	-1	9,432	-0.01%
2021/03/24	2	68.55	10.2	69.05	68.50	-8.2	9,498	-0.09%
2021/03/23	1	68.80	4	68.90	68.90	-3	9,632	-0.03%
2021/03/22	0	0.00	2	68.95	69.00	-2	9,765	-0.02%
2021/03/19	12	68.80	0	0.00	68.50	12	9,888	0.12%
2021/03/18	0.5	70.00	6	70.05	70.10	-5.5	9,676	-0.06%
2021/03/17	1	69.50	0	0.00	69.40	1	9,681	0.01%
2021/03/16	1	69.60	0	0.00	69.30	1	9,662	0.01%
2021/03/15	2	69.70	5	69.60	69.70	-3	9,652	-0.03%
2021/03/12	3.5	69.73	1	69.70	70.00	2.5	9,657	0.03%
2021/03/11	2	69.85	3	70.70	69.80	-1	9,712	-0.01%
2021/03/10	9	70.37	2	70.40	70.20	7	9,684	0.07%
2021/03/09	0.5	70.10	9	69.91	70.10	-8.5	9,700	-0.09%
2021/03/08	1	68.70	0	0.00	68.80	1	9,663	0.01%
2021/03/05	1.2	68.45	0.5	68.60	68.40	0.7	9,739	0.01%
2021/03/04	1.1	68.26	2	68.80	68.50	-0.9	10,094	-0.01%
2021/03/03	0.5	69.10	6	68.93	69.10	-5.5	10,103	-0.05%
2021/03/02	5	68.10	3	68.30	68.00	2	10,028	0.02%
2021/02/26	13	68.40	1	68.00	67.20	12	9,946	0.12%
2021/02/25	3	69.47	8	69.74	69.90	-5	9,688	-0.05%
2021/02/24	0	0.00	14	69.59	69.10	-14	9,663	-0.14%
2021/02/23	1	69.10	7	69.06	69.00	-6	9,618	-0.06%
2021/02/22	2	68.45	3.7	68.63	68.50	-1.7	9,592	-0.02%
2021/02/19	4.2	68.49	5	68.50	68.40	-0.8	9,648	-0.01%
2021/02/18	3	68.97	3	68.73	68.70	0	9,689	0.00%
2021/02/17	5	68.46	8.1	68.40	68.80	-3.1	9,677	-0.03%
2021/02/05	5	68.48	4	68.63	68.70	1	9,668	0.01%
2021/02/04	0	0.00	1	68.50	68.50	-1	9,882	-0.01%
2021/02/03	0	67.90	6	68.18	68.10	-6	9,913	-0.06%
2021/02/02	9.1	67.89	0	0.00	67.60	9.1	10,012	0.09%
2021/02/01	4	68.43	14	68.64	68.00	-10	9,911	-0.10%
2021/01/29	6	68.40	53	68.29	68.00	-47	9,761	-0.48%
2021/01/28	0	0.00	25	67.53	67.90	-25	9,527	-0.26%
2021/01/27	3	67.47	2	67.20	67.20	1	9,321	0.01%
2021/01/26	1	67.10	9	67.02	67.00	-8	9,260	-0.09%
2021/01/25	3	66.57	0	0.00	66.70	3	9,205	0.03%
2021/01/22	3	67.53	28	67.23	66.70	-25	9,262	-0.27%
2021/01/21	0	0.00	9	66.04	66.10	-9	9,059	-0.10%
2021/01/20	13	65.38	1	66.20	64.30	12	9,015	0.13%
2021/01/19	1.2	66.95	14	67.03	67.10	-12.8	8,802	-0.15%
2021/01/18	2	66.35	10	66.97	67.40	-8	8,739	-0.09%
2021/01/15	4.1	66.27	1	66.30	66.00	3.1	8,642	0.04%
2021/01/14	3	66.30	2	67.15	66.80	1	8,593	0.01%
2021/01/13	13	66.65	1	66.60	67.00	12	8,465	0.14%
2021/01/12	0	0.00	1.3	66.77	67.00	-1.3	8,358	-0.02%
2021/01/11	3	67.20	2	67.40	67.30	1	8,318	0.01%
2021/01/08	7	66.29	15.1	67.37	67.70	-8.1	8,270	-0.10%
2021/01/07	0	0.00	1	66.50	66.60	-1	8,136	-0.01%
2021/01/06	43.1	66.40	0	0.00	66.10	43.1	8,144	0.53%
2021/01/05	11.1	66.94	2	67.00	67.00	9.1	7,996	0.11%
2021/01/04	0	0.00	7	67.89	67.60	-7	7,998	-0.09%
2020/12/31	1	67.50	0	0.00	67.50	1	7,997	0.01%
2020/12/30	2	67.35	9	67.47	67.80	-7	8,079	-0.09%
2020/12/29	3	66.93	3	66.97	66.90	0	8,043	0.00%
2020/12/28	74	66.70	117	66.66	66.90	-43	8,122	-0.53%	大賣/
2020/12/25	5	66.54	2.1	66.32	66.30	2.9	8,198	0.04%
2020/12/24	3	65.93	0.1	66.10	66.00	2.9	8,211	0.04%
2020/12/23	2	65.70	22	65.90	65.90	-20	8,271	-0.24%
2020/12/22	21	66.34	0	0.00	66.10	21	8,363	0.25%
2020/12/21	60.1	66.53	0	0.00	66.80	60.1	8,541	0.70%
2020/12/18	17	66.84	5	67.20	66.50	12	8,509	0.14%
2020/12/17	3	67.30	7	66.56	67.00	-4	8,454	-0.05%
2020/12/15	4.1	64.70	3.2	64.85	65.00	0.9	8,485	0.01%
2020/12/14	2	65.00	1.2	65.04	65.00	0.8	8,596	0.01%
2020/12/11	4	65.13	0	0.00	65.10	4	8,557	0.05%
2020/12/10	1	65.60	1	65.80	65.50	0	8,523	0.00%
2020/12/09	23	65.42	3	65.40	65.40	20	8,525	0.23%
2020/12/08	2.4	65.62	4	65.50	65.40	-1.6	8,504	-0.02%
2020/12/07	17	65.35	1	65.20	65.60	16	8,467	0.19%
2020/12/04	7	66.31	7	66.26	66.30	0	8,452	0.00%
2020/12/03	8	65.79	1	65.90	65.70	7	8,493	0.08%
2020/12/02	24	65.58	1	65.80	65.30	23	8,483	0.27%
2020/12/01	2	65.90	4	65.73	66.10	-2	8,681	-0.02%
2020/11/30	15	65.71	2.9	65.68	65.00	12.1	8,899	0.14%
2020/11/27	3	66.27	1	66.30	66.30	2	8,648	0.02%
2020/11/26	3.5	66.93	0	0.00	67.00	3.5	8,681	0.04%
2020/11/25	4	67.45	3	67.47	67.00	1	8,828	0.01%
2020/11/24	3.3	67.95	6	67.88	67.60	-2.8	8,856	-0.03%
2020/11/23	0	0.00	6	68.23	68.50	-6	8,835	-0.07%
2020/11/20	1	68.30	1	68.30	68.10	0	8,860	0.00%
2020/11/19	0	0.00	3	68.20	68.40	-3	8,891	-0.03%
2020/11/18	1	68.00	4	68.13	68.30	-3	8,864	-0.03%
2020/11/17	0	0.00	20	67.61	67.90	-20	8,807	-0.23%
2020/11/16	10	68.20	14	68.07	68.00	-4	8,851	-0.05%
2020/11/13	6	67.67	29	67.80	68.40	-23	8,821	-0.26%
2020/11/12	5	66.96	40.5	67.14	67.50	-35.5	8,679	-0.41%
2020/11/11	6	64.65	9.2	64.63	65.10	-3.2	8,388	-0.04%
2020/11/10	7	63.90	10	64.13	64.30	-3	8,345	-0.04%
2020/11/09	0	63.20	2.2	63.15	63.30	-2.2	8,273	-0.03%
2020/11/06	1	62.30	3	62.40	62.80	-2	8,318	-0.02%
2020/11/03	1	61.90	1	61.70	62.30	0	8,500	0.00%
2020/11/02	4	61.43	0.2	61.50	61.20	3.8	8,583	0.04%
2020/10/30	2	61.20	1	60.60	61.30	1	8,674	0.01%
2020/10/29	7	61.43	3	61.37	61.20	4	8,607	0.05%
2020/10/28	4.1	61.78	1	61.70	61.70	3.1	8,650	0.04%
2020/10/27	9.1	62.03	1	61.90	61.90	8.1	8,658	0.09%
2020/10/26	1.1	62.74	4	62.88	62.60	-2.9	8,600	-0.03%
2020/10/23	1	62.70	0	0.00	62.60	1	8,677	0.01%
2020/10/21	1.2	62.07	0	0.00	62.00	1.2	8,739	0.01%
2020/10/20	1	62.80	0	0.00	62.50	1	8,822	0.01%
2020/10/19	2	62.55	0	0.00	62.30	2	8,888	0.02%
2020/10/16	3	62.33	0	0.00	62.10	3	8,902	0.03%
2020/10/15	1	62.50	0	0.00	62.50	1	8,856	0.01%
2020/10/14	5	62.78	1	62.70	62.70	4	8,755	0.05%
2020/10/13	1	62.80	1	62.90	62.80	0	8,708	0.00%
2020/10/12	1	63.40	1	63.40	63.10	0	8,710	0.00%
2020/10/08	11.1	62.87	2	62.90	63.10	9.1	8,693	0.10%
2020/10/07	5.1	62.55	1	62.70	62.40	4.1	8,669	0.05%
2020/10/06	4	63.18	1	63.40	63.40	3	8,614	0.03%
2020/10/05	1	62.60	1	63.10	62.60	0	8,635	0.00%
2020/09/30	3	62.93	3	63.43	62.50	0	8,625	0.00%
2020/09/29	2	63.30	0	0.00	62.50	2	8,604	0.02%
2020/09/28	2	62.95	2	63.10	62.80	0	8,738	0.00%
2020/09/25	2	62.15	4	62.13	61.80	-2	8,774	-0.02%
2020/09/24	12.2	62.24	1	62.00	61.70	11.2	8,735	0.13%
2020/09/23	3	63.63	0	0.00	64.00	3	8,593	0.03%
2020/09/22	3.1	63.87	0	0.00	64.00	3.1	8,627	0.04%
2020/09/21	5.5	64.24	0	0.00	64.00	5.5	8,659	0.06%
2020/09/18	0.1	65.00	0	0.00	64.50	0.1	8,646	0.00%
2020/09/17	12	64.80	3	64.83	64.50	9	8,541	0.11%
2020/09/16	0.9	66.50	0	0.00	66.40	0.9	8,373	0.01%
2020/09/15	5.3	66.42	1	66.10	66.00	4.3	8,437	0.05%
2020/09/14	4	66.65	3	66.57	66.80	1	8,646	0.01%
2020/09/11	3	65.80	2	66.00	66.00	1	8,676	0.01%
2020/09/09	4	65.15	0	0.00	65.30	4	8,841	0.05%
2020/09/08	4	65.58	1.1	65.26	66.00	2.9	8,912	0.03%
2020/09/07	3	64.87	1	64.40	64.90	2	8,905	0.02%
2020/09/04	12.3	63.95	4	63.83	63.60	8.3	8,897	0.09%
2020/09/03	38.2	64.63	30	63.83	64.60	8.2	8,645	0.09%
2020/09/02	7.2	65.47	0	0.00	65.20	7.2	8,410	0.09%
2020/09/01	2	66.05	1	66.50	66.20	1	8,313	0.01%
2020/08/31	2.3	66.83	0	0.00	66.60	2.3	8,204	0.03%
2020/08/28	2	67.05	1	66.90	67.00	1	8,120	0.01%
2020/08/27	0	0.00	1	67.20	67.40	-1	8,129	-0.01%
2020/08/26	2	66.95	0	0.00	67.30	2	8,161	0.02%
2020/08/25	1	67.30	0	0.00	67.40	1	8,156	0.01%
2020/08/24	2	67.20	1.6	67.19	67.00	0.4	8,284	0.00%
2020/08/21	3	67.47	0.4	67.60	67.10	2.6	8,330	0.03%
2020/08/20	3	67.17	1	67.90	67.10	2	8,304	0.02%
2020/08/19	11	68.64	0	0.00	68.40	11	8,224	0.13%
2020/08/18	4	68.78	0	0.00	68.70	4	8,176	0.05%
2020/08/17	3	68.63	1	69.00	69.20	2	8,262	0.02%
2020/08/14	2	68.40	1	68.40	68.30	1	8,311	0.01%
2020/08/13	3	68.30	0	0.00	68.30	3	8,309	0.04%
2020/08/12	8	67.94	1	68.20	67.80	7	8,354	0.08%
2020/08/11	3	69.07	1	69.00	68.60	2	8,279	0.02%
2020/08/10	3	68.90	0	0.00	69.00	3	8,300	0.04%
2020/08/07	1.1	69.13	0	0.00	69.10	1.1	8,292	0.01%
2020/08/06	1	69.00	0	0.00	69.50	1	8,242	0.01%
2020/08/05	1.3	70.39	2	70.50	70.70	-0.7	8,238	-0.01%
2020/08/04	3.2	70.29	0	0.00	70.20	3.2	8,150	0.04%
2020/08/03	9	70.27	0	0.00	70.00	9	8,148	0.11%
2020/07/29	2	70.80	0.1	71.00	70.70	1.9	8,133	0.02%
2020/07/28	1	70.60	0	0.00	70.60	1	8,146	0.01%
2020/07/27	7	71.84	0	0.00	71.30	7	8,170	0.09%
2020/07/24	7	71.46	0	0.00	71.30	7	8,262	0.08%
2020/07/23	2	72.00	0	0.00	72.00	2	8,232	0.02%
2020/07/22	5	72.20	0	0.00	72.10	5	8,244	0.06%
2020/07/21	1.1	72.67	7	72.40	72.10	-5.9	8,389	-0.07%
2020/07/17	1	72.70	0	0.00	72.50	1	8,556	0.01%
2020/07/16	0	0.00	0	73.00	73.00	0	8,731	0.00%
2020/07/15	0	0.00	3	73.37	73.00	-3	8,820	-0.03%
2020/07/14	0	0.00	1	73.20	72.90	-1	8,915	-0.01%
2020/07/13	1	73.80	1	73.80	73.60	0	8,942	0.00%
2020/07/09	2	72.80	1	73.70	73.50	1	9,072	0.01%
2020/07/08	0	0.00	10	73.40	73.30	-10	9,006	-0.11%
2020/07/07	2	73.10	3	73.10	73.20	-1	8,939	-0.01%
2020/07/06	2	73.50	7	73.59	73.80	-5	8,833	-0.06%
2020/07/03	1	73.10	34	73.11	73.20	-33	8,856	-0.37%
2020/07/02	2	71.95	1	71.70	72.40	1	8,947	0.01%
2020/07/01	13	71.42	5	71.32	71.20	8	9,089	0.09%
2020/06/30	1	71.30	0	0.00	71.30	1	9,120	0.01%
2020/06/29	2	71.25	0	0.00	71.80	2	9,167	0.02%
2020/06/22	4	71.30	0	0.00	71.00	4	9,315	0.04%
2020/06/19	4	71.55	1	72.00	71.20	3	9,341	0.03%
2020/06/18	2	72.40	1	72.50	72.50	1	9,259	0.01%
2020/06/17	1	72.60	1.1	72.68	72.50	-0.1	9,341	0.00%
2020/06/16	2	72.55	2.4	73.08	73.30	-0.4	9,625	0.00%
2020/06/15	0	0.00	1	71.60	70.60	-1	9,749	-0.01%
2020/06/12	3	72.07	1	72.10	72.00	2	9,839	0.02%
2020/06/11	3.2	72.84	2	73.00	73.00	1.2	10,050	0.01%
2020/06/10	5	73.56	0	0.00	73.70	5	10,183	0.05%
2020/06/09	2	73.50	0	0.00	73.90	2	10,540	0.02%
2020/06/08	1	73.80	4	73.50	73.50	-3	10,729	-0.03%
2020/06/05	2	74.05	0.2	73.90	73.90	1.8	10,796	0.02%
2020/06/04	0	0.00	1	74.30	74.60	-1	10,928	-0.01%
2020/06/03	3	74.27	2	74.50	74.30	1	11,035	0.01%
2020/06/02	0.5	73.50	0	0.00	73.50	0.5	11,028	0.00%
2020/06/01	0	0.00	3	73.23	73.40	-3	11,082	-0.03%
2020/05/29	1	72.70	1	72.00	72.80	0	11,097	0.00%
2020/05/28	2	71.90	2	71.66	71.50	0	11,018	0.00%
2020/05/27	1	72.30	0.3	72.30	72.40	0.7	11,182	0.01%
2020/05/26	1	72.50	1	73.10	72.30	0	11,279	0.00%
2020/05/25	4	71.10	0	0.00	71.80	4	11,292	0.04%
2020/05/21	1	72.20	3	72.17	72.30	-2	11,274	-0.02%
2020/05/20	0	0.00	4	71.10	71.30	-4	11,200	-0.04%
2020/05/19	0	0.00	0.1	70.20	70.20	-0.1	11,208	0.00%
2020/05/15	2.2	69.23	0	0.00	69.10	2.2	11,149	0.02%
2020/05/14	3.2	69.61	3	69.60	70.00	0.2	11,042	0.00%
2020/05/13	0	0.00	2	70.15	70.40	-2	10,999	-0.02%
2020/05/12	9	69.74	3	69.53	69.40	6	11,011	0.05%
2020/05/11	2	71.00	3	71.30	71.00	-1	10,965	-0.01%
2020/05/08	0	0.00	6	70.87	70.90	-6	10,991	-0.05%
2020/05/07	0	0.00	9	70.20	70.10	-9	10,980	-0.08%
2020/05/06	0	0.00	5.1	69.90	69.70	-5.1	10,975	-0.05%
2020/05/05	1	70.10	3	69.93	70.00	-2	10,893	-0.02%
2020/05/04	6	68.20	0	0.00	68.30	6	10,897	0.06%
2020/04/30	7	69.61	4	69.53	69.50	3	10,870	0.03%
2020/04/29	1	69.70	7	69.53	69.00	-6	10,833	-0.06%
2020/04/28	1.2	68.48	0	0.00	68.30	1.2	10,846	0.01%
2020/04/27	0	0.00	4	67.93	67.70	-4	11,077	-0.04%
2020/04/24	6	66.85	0	0.00	66.60	6	11,017	0.05%
2020/04/23	3	67.77	0	0.00	67.90	3	10,900	0.03%
2020/04/22	1.1	67.05	2	66.95	67.10	-0.9	10,927	-0.01%
2020/04/21	6.4	66.56	0	0.00	66.00	6.4	10,883	0.06%
2020/04/20	4	67.95	2	68.00	67.80	2	10,768	0.02%
2020/04/17	5	68.30	2	68.30	67.80	3	10,666	0.03%
2020/04/16	3	67.60	0	0.00	67.50	3	10,510	0.03%
2020/04/15	4.1	68.11	1	68.10	68.00	3.1	10,437	0.03%
2020/04/14	0	0.00	2	69.20	68.10	-2	10,296	-0.02%
2020/04/13	1	68.30	0	0.00	68.10	1	10,232	0.01%
2020/04/10	5	69.06	0.1	69.90	69.00	5	10,256	0.05%
2020/04/09	1	69.40	0.1	70.00	69.60	1	10,264	0.01%
2020/04/08	4	70.68	10	70.41	70.20	-6	10,237	-0.06%
2020/04/07	7.1	69.37	4	70.40	69.00	3.1	10,132	0.03%
2020/04/06	7	68.23	10	68.27	69.00	-3	10,009	-0.03%
2020/04/01	1	66.20	1	66.10	65.10	0	9,790	0.00%
2020/03/31	0	0.00	1	64.60	65.60	-1	9,659	-0.01%
2020/03/27	5	65.10	1	66.50	64.10	4	9,339	0.04%
2020/03/26	2	66.25	1	67.20	65.80	1	9,225	0.01%
2020/03/25	3	67.43	1	67.40	66.60	2	9,192	0.02%
2020/03/24	3	67.47	12	67.54	66.60	-9	9,131	-0.10%
2020/03/23	2	64.10	1	64.80	62.60	1	9,052	0.01%
2020/03/20	8	65.51	5	65.64	65.00	3	9,022	0.03%
2020/03/19	2.1	61.76	0	0.00	62.90	2.1	8,745	0.02%
2020/03/18	5.1	63.34	1	63.30	61.90	4.1	8,607	0.05%
2020/03/17	1.2	64.52	20	64.70	64.90	-18.8	8,457	-0.22%
2020/03/16	1.3	66.55	1	67.20	66.30	0.3	8,189	0.00%
2020/03/13	6	64.80	12.3	64.96	68.20	-6.3	8,082	-0.08%
2020/03/12	6	70.08	6	71.15	70.30	0	7,658	0.00%
2020/03/11	1	72.90	0	0.00	72.90	1	7,406	0.01%
2020/03/10	0	0.00	12.1	72.35	72.40	-12.1	7,382	-0.16%
2020/03/09	2	71.75	6	72.45	71.80	-4	7,269	-0.06%
2020/03/06	1	72.80	0	0.00	72.70	1	7,055	0.01%
2020/03/05	1	73.41	3	73.70	73.60	-2	7,025	-0.03%
2020/03/04	1	73.20	2	72.70	73.50	-1	7,001	-0.01%
2020/03/03	3	71.63	1	71.90	72.00	2	6,944	0.03%
2020/03/02	8.3	71.38	0	0.00	71.20	8.3	6,900	0.12%
2020/02/27	11	72.89	6	73.38	73.20	5	7,065	0.07%
2020/02/26	1	73.00	0	0.00	73.00	1	7,023	0.01%
2020/02/25	0	0.00	0.2	73.90	73.50	-0.2	7,025	0.00%
2020/02/24	2	73.10	9	73.42	73.50	-7	7,162	-0.10%
2020/02/21	7	74.00	0	0.00	74.00	7	7,140	0.10%
2020/02/20	4	74.50	0	0.00	74.00	4	7,170	0.06%
2020/02/19	2	75.00	3	75.13	75.00	-1	7,160	-0.01%
2020/02/18	1	75.00	0	0.00	75.10	1	7,213	0.01%
2020/02/17	3	74.47	2	74.85	75.00	1	7,237	0.01%
2020/02/13	0	0.00	3	74.57	74.50	-3	7,333	-0.04%
2020/02/12	1	74.40	0	0.00	74.40	1	7,366	0.01%
2020/02/11	0	0.00	1	74.60	74.60	-1	7,444	-0.01%
2020/02/10	11	74.22	4	74.33	75.00	7	7,457	0.09%
2020/02/07	8	73.28	1	73.40	73.60	7	7,505	0.09%
2020/02/05	0	0.00	1	73.60	73.70	-1	7,550	-0.01%
2020/02/04	0	0.00	1	73.70	73.50	-1	7,596	-0.01%
2020/02/03	1	73.40	6	73.30	73.00	-5	7,597	-0.07%
2020/01/31	2	73.25	2	73.10	72.60	0	7,616	0.00%
2020/01/30	5.1	72.80	10	73.96	72.00	-4.9	7,571	-0.06%
2020/01/20	0	0.00	1	75.60	75.40	-1	7,347	-0.01%
2020/01/17	1	75.30	1	75.80	75.70	0	7,375	0.00%
2020/01/16	1	75.10	23	75.29	75.50	-22	7,399	-0.30%
2020/01/15	4	74.45	0	0.00	74.60	4	7,392	0.05%
2020/01/14	3	74.33	0	0.00	74.40	3	7,453	0.04%
2020/01/13	5	74.10	5	74.40	74.60	0	7,483	0.00%
2020/01/10	2	74.00	0	0.00	74.00	2	7,867	0.03%
2020/01/09	1	73.30	0	0.00	73.40	1	7,911	0.01%
2020/01/07	1	73.20	0	0.00	73.40	1	8,088	0.01%
2020/01/06	1	73.70	0	0.00	73.90	1	8,249	0.01%
2020/01/03	2	74.50	3	74.53	74.80	-1	8,285	-0.01%
2020/01/02	1	73.50	0	0.00	74.20	1	8,329	0.01%
2019/12/30	0	0.00	4	74.50	74.60	-4	8,326	-0.05%
2019/12/27	0	0.00	1	74.60	74.60	-1	8,353	-0.01%
2019/12/26	1	74.60	3	74.30	74.60	-2	8,444	-0.02%
2019/12/25	3	74.77	3	74.80	74.80	0	8,715	0.00%
2019/12/24	0	0.00	2	74.70	74.60	-2	8,789	-0.02%
2019/12/23	5	74.30	7	74.37	74.90	-2	8,860	-0.02%
2019/12/20	0	0.00	10	73.80	74.10	-10	8,863	-0.11%
2019/12/19	0	0.00	1	73.50	73.50	-1	8,807	-0.01%
2019/12/18	0	0.00	7.5	73.34	73.50	-7.5	8,762	-0.09%
2019/12/16	4	72.63	1	72.80	72.30	3	8,724	0.03%
2019/12/13	4	72.73	0	0.00	72.50	4	8,711	0.05%
2019/12/12	1	73.00	2	73.00	72.50	-1	8,662	-0.01%
2019/12/11	1	72.50	0	0.00	72.80	1	8,622	0.01%
2019/12/10	4	71.85	0	0.00	71.80	4	8,616	0.05%
2019/12/09	3	72.80	0	0.00	72.40	3	8,580	0.03%
2019/12/06	4	72.45	1	72.60	72.70	3	8,628	0.03%
2019/12/05	2	71.90	0	0.00	71.80	2	8,620	0.02%
2019/12/03	1	72.70	0	0.00	72.50	1	8,613	0.01%
2019/12/02	1	72.40	5	72.40	72.60	-4	8,670	-0.05%
2019/11/29	7	72.54	2	72.55	72.50	5	8,655	0.06%
2019/11/27	2	72.85	0.5	72.80	72.80	1.5	8,644	0.02%
2019/11/26	11	73.35	1.5	73.37	72.40	9.5	8,640	0.11%
2019/11/25	1	73.80	4.5	74.00	74.00	-3.5	8,255	-0.04%
2019/11/22	1.1	72.67	0.5	73.40	73.40	0.6	8,343	0.01%
2019/11/21	10	72.78	0.5	73.40	73.00	9.5	8,317	0.11%
2019/11/20	2	74.10	1	74.00	74.30	1	8,168	0.01%
2019/11/19	0	0.00	1.5	74.00	74.00	-1.5	8,261	-0.02%
2019/11/18	0	0.00	2.7	73.79	73.90	-2.7	8,262	-0.03%
2019/11/15	1	72.70	0.5	73.10	73.00	0.5	8,224	0.01%
2019/11/14	1	72.70	0.5	73.00	72.60	0.5	8,181	0.01%
2019/11/13	1.3	73.02	0.5	73.40	73.00	0.8	8,217	0.01%
2019/11/12	2	73.35	0.5	73.50	73.40	1.5	8,216	0.02%
2019/11/11	0	0.00	1.5	73.27	73.20	-1.5	8,253	-0.02%
2019/11/08	21	73.23	10.5	73.80	73.00	10.5	8,244	0.13%
2019/11/07	4	74.48	3.5	74.23	74.40	0.5	8,159	0.01%
2019/11/06	18	74.77	3	75.03	74.70	15	8,159	0.18%
2019/11/05	3	75.57	0.6	76.00	76.00	2.5	8,150	0.03%
2019/11/04	2	76.20	9	75.91	76.40	-7	8,183	-0.09%
2019/11/01	3	74.20	3	74.00	74.20	0	8,175	0.00%
2019/10/30	2	75.85	1	75.80	75.70	1	8,257	0.01%
2019/10/29	0	0.00	2	75.20	75.80	-2	8,253	-0.02%
2019/10/28	3	75.07	1	74.90	75.20	2	8,192	0.02%
2019/10/25	0	74.30	0	0.00	74.10	0	8,206	0.00%
2019/10/24	1	74.20	10.1	74.20	74.20	-9.1	8,193	-0.11%
2019/10/23	13	73.65	0	0.00	72.80	13	8,271	0.16%
2019/10/22	2	74.15	1	74.20	74.20	1	8,253	0.01%
2019/10/21	0	0.00	1	73.80	73.60	-1	8,189	-0.01%
2019/10/18	1	71.80	0	0.00	73.00	1	8,094	0.01%
2019/10/17	1	72.10	1	72.20	72.30	0	7,727	0.00%
2019/10/16	0	0.00	1	71.90	72.40	-1	7,690	-0.01%
2019/10/15	4	72.10	3	72.10	72.40	1	7,574	0.01%
2019/10/14	2	71.70	0	0.00	71.60	2	7,506	0.03%
2019/10/09	1	72.00	0	0.00	72.00	1	7,314	0.01%
2019/10/08	0	0.00	0.1	73.20	73.00	-0.1	7,234	0.00%
2019/10/07	1	73.00	0	0.00	73.50	1	7,227	0.01%
2019/10/04	2	73.21	0	0.00	73.60	2	7,272	0.03%
2019/10/03	10	73.30	0	0.00	73.20	10	7,306	0.14%
2019/10/02	1.1	73.82	0	0.00	73.40	1.1	7,269	0.02%
2019/10/01	2	73.65	0	0.00	73.20	2	7,159	0.03%
2019/09/27	5	75.30	0	0.00	74.80	5	6,916	0.07%
2019/09/26	0	76.10	0.4	76.10	75.80	-0.4	6,891	-0.01%
2019/09/25	0.6	76.30	0	0.00	76.10	0.6	6,853	0.01%
2019/09/19	0	0.00	2	77.00	76.60	-2	6,945	-0.03%
2019/09/12	0	0.00	1	77.30	77.50	-1	7,031	-0.01%
2019/09/11	0	0.00	2	77.10	76.80	-2	7,104	-0.03%
2019/09/09	0	0.00	1	77.50	77.80	-1	7,091	-0.01%
2019/09/06	1	77.50	0	0.00	77.10	1	7,103	0.01%
2019/09/04	1	76.70	0	0.00	76.60	1	7,011	0.01%
2019/09/03	1	76.00	0	0.00	75.80	1	7,048	0.01%
2019/08/30	2	76.20	0	0.00	76.60	2	7,138	0.03%
2019/08/27	1	75.50	0	0.00	75.00	1	7,062	0.01%
2019/08/22	1	76.50	0	0.00	75.90	1	7,082	0.01%
2019/08/19	1	77.60	0	0.00	77.00	1	7,259	0.01%
2019/08/12	2	79.20	0	0.00	78.30	2	7,620	0.03%
2019/08/08	7	77.54	3	78.30	78.20	4	7,654	0.05%
2019/08/02	2	76.00	0	0.00	76.80	2	7,936	0.03%
2019/08/01	6	77.25	0	0.00	77.10	6	8,122	0.07%
2019/07/29	4	79.90	0	0.00	80.30	4	8,328	0.05%
2019/07/16	2	82.00	3	82.13	82.20	-1	8,223	-0.01%
2019/07/15	0	0.00	0.1	82.20	82.40	-0.1	8,197	0.00%
2019/07/11	0	0.00	2	82.80	83.00	-2	8,537	-0.02%
2019/07/08	1	81.40	0	0.00	81.80	1	8,485	0.01%
2019/07/03	0	0.00	0.5	81.20	81.60	-0.5	8,679	-0.01%
2019/07/01	0	0.00	0	81.50	81.50	0	8,809	0.00%
2019/06/28	4	82.30	0	0.00	82.70	4	8,822	0.05%
2019/06/27	1	82.20	1	83.10	82.00	0	8,822	0.00%
2019/06/25	1	81.40	1	81.90	82.00	0	8,782	0.00%
2019/06/24	0	0.00	0.1	81.80	82.20	-0.1	8,759	0.00%
2019/06/21	0	0.00	3	82.00	82.30	-3	8,729	-0.03%
2019/06/20	0	0.00	1	82.00	81.80	-1	8,572	-0.01%
2019/06/18	1	80.50	1	80.20	80.40	0	8,388	0.00%
2019/06/14	1	80.80	0	0.00	80.60	1	8,309	0.01%
2019/06/13	1	81.70	2	81.20	81.80	-1	8,282	-0.01%
2019/06/12	0	0.00	1	80.80	80.30	-1	8,476	-0.01%
2019/06/11	1	80.90	0.1	80.50	80.60	1	8,470	0.01%
2019/06/06	1	81.20	0	0.00	81.20	1	8,367	0.01%
2019/06/05	0	0.00	2	81.25	81.50	-2	8,369	-0.02%
2019/06/04	1	80.90	0	0.00	80.90	1	8,419	0.01%
2019/06/03	1	81.30	0.5	80.70	80.90	0.5	8,416	0.01%
2019/05/30	0	0.00	6	80.30	80.10	-6	8,260	-0.07%
2019/05/29	0	0.00	2	80.95	81.00	-2	8,305	-0.02%
2019/05/28	6	81.00	3	81.23	81.40	3	8,343	0.04%
2019/05/27	4	80.58	1	80.80	80.90	3	8,072	0.04%
2019/05/23	0	0.00	3	80.27	80.00	-3	8,022	-0.04%
2019/05/22	7	80.09	0	0.00	79.50	7	7,974	0.09%
2019/05/21	0	0.00	8	81.25	81.40	-8	7,969	-0.10%
2019/05/20	1	80.00	5.1	79.80	80.00	-4.1	7,759	-0.05%
2019/05/17	2	79.10	4	78.60	78.80	-2	7,623	-0.03%
2019/05/16	3	77.37	1	77.70	76.80	2	7,462	0.03%
2019/05/15	2	77.85	0	0.00	77.70	2	7,400	0.03%
2019/05/14	0	0.00	2	77.75	78.20	-2	7,355	-0.03%
2019/05/13	1	77.50	2	77.75	77.70	-1	7,265	-0.01%
2019/05/10	2	77.45	6	77.13	77.30	-4	7,304	-0.05%
2019/05/09	2	75.85	1	76.70	76.50	1	7,209	0.01%
2019/05/08	0	0.00	5	76.54	76.40	-5	6,998	-0.07%
2019/05/07	0	0.00	3	73.50	74.00	-3	6,674	-0.04%
2019/05/02	0	0.00	4	73.70	73.70	-4	6,644	-0.06%
2019/04/29	0	0.00	11	72.78	72.80	-11	6,531	-0.17%
2019/04/18	11	71.10	0	0.00	71.10	11	6,837	0.16%
2019/04/17	2	72.90	0	0.00	72.80	2	6,668	0.03%
2019/04/16	0	0.00	1	73.60	73.60	-1	6,646	-0.02%
2019/04/15	0.1	73.60	0	0.00	73.60	0.1	6,720	0.00%
2019/04/12	0	0.00	30	73.20	73.50	-30	6,737	-0.45%
2019/04/11	24	72.58	0	0.00	72.40	24	6,777	0.35%
2019/04/10	5	73.60	1	73.40	73.50	4	6,728	0.06%
2019/04/08	6	74.12	2	74.10	74.10	4	6,719	0.06%
2019/04/03	0	0.00	1	75.20	75.00	-1	6,565	-0.02%
2019/04/02	1	75.10	0	0.00	75.10	1	6,488	0.02%
2019/04/01	1	74.90	3	74.80	75.00	-2	6,440	-0.03%
2019/03/29	0	0.00	2	74.40	74.80	-2	6,332	-0.03%
2019/03/28	1	73.80	4.3	74.06	74.60	-3.3	6,282	-0.05%
2019/03/27	0	0.00	1.1	74.79	74.70	-1.1	6,217	-0.02%
2019/03/26	0	0.00	2	74.60	74.80	-2	6,255	-0.03%
2019/03/25	1	73.30	0	0.00	74.20	1	6,353	0.02%
2019/03/22	0	0.00	1	73.40	73.90	-1	6,373	-0.02%
2019/03/20	0.5	73.60	0	0.00	73.60	0.5	6,480	0.01%
2019/03/08	3.5	71.79	1	71.90	71.70	2.5	7,493	0.03%
2019/03/07	1	73.40	0	0.00	73.10	1	7,617	0.01%
2019/03/06	1	73.10	2	73.20	73.30	-1	7,698	-0.01%
2019/03/05	1	72.50	0	0.00	72.60	1	7,799	0.01%
2019/03/04	10	72.81	0	0.00	72.50	10	7,915	0.13%
2019/02/25	1	74.00	0	0.00	74.40	1	7,709	0.01%
2019/02/22	0	0.00	9	75.00	75.00	-9	7,695	-0.12%
2019/02/21	0	0.00	4	73.90	74.20	-4	7,677	-0.05%
2019/02/20	6	73.25	0	0.00	73.40	6	7,705	0.08%
2019/02/18	0	0.00	3	73.57	73.40	-3	7,738	-0.04%
2019/02/15	2	72.65	1	73.30	72.70	1	7,775	0.01%
2019/02/14	1	72.60	1	73.50	73.00	0	7,876	0.00%
2019/02/13	1	72.60	0	0.00	72.70	1	7,936	0.01%
2019/02/12	0	0.00	9	73.69	73.90	-9	8,061	-0.11%
2019/01/30	1	72.20	1	72.60	71.90	0	7,923	0.00%
2019/01/29	0	0.00	2	72.80	72.50	-2	7,840	-0.03%
2019/01/28	2	72.30	51	72.31	72.50	-49	7,804	-0.63%
2019/01/25	0	0.00	5	73.32	73.30	-5	7,823	-0.06%
2019/01/22	0	0.00	1	72.60	72.90	-1	8,022	-0.01%
2019/01/21	0	0.00	1	72.80	72.80	-1	8,055	-0.01%
2019/01/18	1	72.20	0	0.00	72.10	1	8,113	0.01%
2019/01/16	0	0.00	3	72.70	73.00	-3	8,213	-0.04%
2019/01/15	0	0.00	16	71.89	72.10	-16	8,216	-0.19%
2019/01/14	3.2	71.18	4	71.55	71.30	-0.8	8,179	-0.01%
2019/01/11	3	70.77	2	71.05	71.10	1	8,558	0.01%
2019/01/10	2.1	70.32	0	0.00	70.50	2.1	8,521	0.02%
2019/01/09	0	0.00	3.6	71.56	72.10	-3.6	8,488	-0.04%
2019/01/07	0	0.00	3	70.27	70.40	-3	8,506	-0.04%
2019/01/04	0	0.00	1	67.70	67.90	-1	8,526	-0.01%
2019/01/02	2	68.55	0	0.00	68.30	2	8,859	0.02%
2018/12/28	0	0.00	2	69.80	69.80	-2	8,840	-0.02%
2018/12/27	5	69.28	4	69.60	69.20	1	8,878	0.01%
2018/12/26	1	68.90	2	68.85	68.60	-1	8,919	-0.01%
2018/12/25	1	67.90	1	68.10	68.00	0	8,937	0.00%
2018/12/21	2	69.40	6	70.10	69.40	-4	9,085	-0.04%
2018/12/20	4	70.13	1	70.80	69.70	3	9,066	0.03%
2018/12/19	1	69.40	3	70.27	70.10	-2	9,109	-0.02%
2018/12/18	0	0.00	1	70.00	69.80	-1	9,119	-0.01%
2018/12/17	0	0.00	2	69.55	69.80	-2	9,153	-0.02%
2018/12/14	2	69.15	0	0.00	68.90	2	9,168	0.02%
2018/12/13	1	70.20	4	70.45	70.30	-3	9,198	-0.03%
2018/12/12	2	69.65	4	69.73	69.40	-2	9,328	-0.02%
2018/12/11	2	69.00	4	69.30	68.90	-2	9,238	-0.02%
2018/12/10	2	67.90	0	0.00	68.20	2	9,215	0.02%
2018/12/07	4	68.45	6	68.65	68.90	-2	9,182	-0.02%
2018/12/06	7	67.36	1	67.60	67.40	6	9,138	0.07%
2018/12/05	5.1	69.99	1	70.30	69.30	4.1	8,783	0.05%
2018/12/04	17	71.37	0	0.00	70.70	17	8,601	0.20%
2018/12/03	8	72.94	13	73.25	73.30	-5	8,376	-0.06%
2018/11/29	1.1	72.41	0	0.00	72.20	1.1	8,140	0.01%
2018/11/28	7	72.84	1	72.70	72.80	6	8,033	0.07%
2018/11/27	17	72.76	5	72.60	72.60	12	7,925	0.15%
2018/11/26	8	73.96	1	75.20	74.10	7	7,855	0.09%
2018/11/23	0	0.00	1	73.80	73.80	-1	7,877	-0.01%
2018/11/21	0	0.00	1	74.90	74.60	-1	8,092	-0.01%
2018/11/20	1	75.10	0	0.00	75.10	1	8,168	0.01%
2018/11/19	3.1	75.64	28	75.62	76.20	-24.9	8,248	-0.30%
2018/11/16	1	74.20	4	74.73	74.80	-3	8,286	-0.04%
2018/11/15	2	73.55	0	0.00	73.60	2	8,294	0.02%
2018/11/14	3	73.90	1	74.30	74.30	2	8,292	0.02%
2018/11/13	0	0.00	5	74.06	75.00	-5	8,383	-0.06%
2018/11/12	0	0.00	1	71.80	72.40	-1	8,445	-0.01%
2018/11/09	23	72.53	0	0.00	72.10	23	8,458	0.27%
2018/11/08	16	75.15	0	0.00	75.00	16	8,402	0.19%
2018/11/07	2	75.80	10	75.87	76.00	-8	8,567	-0.09%
2018/11/06	10	75.11	1	75.30	75.90	9	8,652	0.10%
2018/11/05	1	74.80	1	75.60	76.30	0	8,747	0.00%
2018/11/02	2	74.65	2	75.25	75.60	0	8,925	0.00%
2018/11/01	2	74.55	2	75.50	76.20	0	9,044	0.00%
2018/10/31	3	74.23	1	74.90	74.90	2	9,012	0.02%
2018/10/30	4	74.88	1	74.70	74.80	3	8,941	0.03%
2018/10/29	1	76.70	5	76.40	76.70	-4	8,889	-0.04%
2018/10/26	2	74.10	8	75.20	75.80	-6	9,243	-0.06%
2018/10/25	0	0.00	8	74.75	75.00	-8	9,663	-0.08%
2018/10/23	3	72.73	0.1	73.00	72.80	2.9	9,786	0.03%
2018/10/22	4	73.75	0	0.00	74.10	4	9,858	0.04%
2018/10/19	1	74.30	18	74.38	74.90	-17	9,941	-0.17%
2018/10/18	2	73.15	3	73.80	72.70	-1	9,671	-0.01%
2018/10/17	3	73.87	4	73.98	73.50	-1	9,791	-0.01%
2018/10/16	12	73.53	12	73.63	73.30	0	9,897	0.00%
2018/10/15	30	71.44	33	71.99	72.80	-3	10,024	-0.03%
2018/10/12	17	71.06	33	71.63	72.90	-16	10,143	-0.16%
2018/10/11	21	71.45	15	71.17	70.20	6	10,213	0.06%
2018/10/09	2	75.70	0	0.00	75.30	2	10,031	0.02%
2018/10/08	1	75.10	2	75.25	75.50	-1	9,986	-0.01%
2018/10/05	1	75.40	1	75.60	75.30	0	10,038	0.00%
2018/10/04	37	76.48	5.1	76.60	75.40	31.9	10,035	0.32%
2018/10/03	1	78.00	14	78.04	78.30	-13	9,971	-0.13%
2018/10/02	7	78.19	0	0.00	77.50	7	10,059	0.07%
2018/10/01	20	79.23	5	80.00	78.90	15	10,077	0.15%
2018/09/28	35	79.10	30	79.45	79.70	5	10,191	0.05%
2018/09/27	11	79.14	11	79.72	79.30	0	10,190	0.00%
2018/09/26	15	78.73	21	79.24	79.80	-6	10,150	-0.06%
2018/09/25	16	78.94	18	79.40	79.10	-2	10,151	-0.02%
2018/09/21	20	78.33	27.6	78.60	78.10	-7.6	10,161	-0.08%
2018/09/20	27	77.60	21	77.96	77.70	6	10,224	0.06%
2018/09/19	38	78.20	37	78.61	79.00	1	10,345	0.01%
2018/09/18	6	77.53	45	77.56	78.40	-39	10,325	-0.38%
2018/09/17	1	76.20	6	75.60	75.60	-5	10,196	-0.05%
2018/09/14	2	75.40	1.1	75.69	75.40	0.9	10,237	0.01%
2018/09/13	11	75.52	0.1	75.50	75.00	10.9	10,272	0.11%
2018/09/12	15	76.38	7	76.04	76.40	8	10,348	0.08%
2018/09/11	9	76.01	20	76.37	76.80	-11	10,489	-0.10%
2018/09/10	9	75.43	13.1	75.72	75.70	-4.1	10,657	-0.04%
2018/09/07	11	75.03	7	75.16	74.80	4	10,802	0.04%
2018/09/06	20	75.85	26	75.98	75.50	-6	10,853	-0.06%
2018/09/05	8	75.98	3	75.00	75.00	5	10,851	0.05%
2018/09/04	10	76.22	10	76.38	76.60	0	10,941	0.00%
2018/09/03	7	76.73	3	76.30	76.20	4	11,004	0.04%
2018/08/31	0	0.00	5	77.60	77.60	-5	11,058	-0.05%
2018/08/30	1	76.60	1	77.10	77.20	0	11,104	0.00%
2018/08/29	35	78.52	5	78.80	77.50	30	11,127	0.27%
2018/08/28	11	78.10	29	78.45	78.80	-18	11,063	-0.16%
2018/08/27	18	77.86	14	78.09	77.90	4	11,070	0.04%
2018/08/24	28	77.72	23	77.90	77.70	5	11,041	0.05%
2018/08/23	24	77.49	41	77.63	78.00	-17	11,455	-0.15%
2018/08/22	11	76.33	7	76.54	76.30	4	11,471	0.03%
2018/08/21	2	75.80	5	76.20	76.20	-3	11,432	-0.03%
2018/08/20	19	76.53	8	76.91	75.40	11	11,430	0.10%
2018/08/17	10	76.29	20	76.46	77.00	-10	11,345	-0.09%
2018/08/16	0	0.00	2	75.05	75.10	-2	11,234	-0.02%
2018/08/15	11	74.75	2	75.20	74.80	9	11,184	0.08%
2018/08/14	15	74.40	26	74.68	75.00	-11	11,099	-0.10%
2018/08/13	12.1	72.28	15	72.80	72.20	-3	10,848	-0.03%
2018/08/10	1.5	72.70	12	72.73	72.70	-10.5	10,821	-0.10%
2018/08/09	4	70.88	25	71.73	71.00	-21	10,823	-0.19%
2018/08/08	11.4	72.99	45	73.75	72.20	-33.6	10,669	-0.31%
2018/08/07	16	73.75	5	74.40	73.40	11	10,574	0.10%
2018/08/06	5	74.10	0	0.00	74.20	5	10,651	0.05%
2018/08/03	6	74.48	11	74.78	74.60	-5	10,654	-0.05%
2018/08/02	43	74.03	88	73.95	73.90	-45	10,622	-0.42%
2018/08/01	61	78.89	9	78.71	78.80	52	10,327	0.50%
2018/07/31	72	80.16	52	80.79	80.80	20	9,869	0.20%
2018/07/30	51	81.11	2	81.20	80.70	49	9,626	0.51%
2018/07/27	2	80.40	0	0.00	80.70	2	9,671	0.02%
2018/07/26	24	80.76	10	81.00	80.70	14	9,687	0.14%
2018/07/25	23	80.50	0	0.00	79.80	23	9,643	0.24%
2018/07/24	1	80.30	0	0.00	80.60	1	9,599	0.01%
2018/07/20	15	81.76	6	82.55	80.80	9	9,485	0.09%
2018/07/19	7	82.24	2	82.00	82.10	5	9,348	0.05%
2018/07/18	0	0.00	16	80.76	82.40	-16	9,169	-0.17%
2018/07/17	15	79.73	30	79.65	79.40	-15	9,023	-0.17%
2018/07/16	5	79.20	1	79.10	79.00	4	8,879	0.05%
2018/07/13	10	79.45	0	0.00	79.30	10	9,008	0.11%
2018/07/12	11	79.14	10	79.45	79.50	1	8,978	0.01%
2018/07/11	32	79.81	15	79.90	80.10	17	8,966	0.19%
2018/07/10	1	79.50	1	79.80	79.70	0	8,954	0.00%
2018/07/09	1	78.70	0	0.00	78.80	1	8,941	0.01%
2018/07/06	9	77.21	16	77.68	78.00	-7	8,920	-0.08%
2018/07/05	10	77.16	3	77.10	77.00	7	8,843	0.08%
2018/07/04	0	0.00	10	77.50	77.10	-10	8,909	-0.11%
2018/07/03	15	76.63	15	77.27	76.60	0	9,030	0.00%
2018/07/02	15	76.93	5	77.20	76.90	10	9,038	0.11%
2018/06/29	5	76.00	15	76.47	77.40	-10	8,951	-0.11%
2018/06/28	23	76.18	10	76.10	75.00	13	8,740	0.15%
2018/06/27	0	0.00	13	77.48	77.50	-13	8,633	-0.15%
2018/06/26	22	76.92	16	77.24	76.80	6	8,778	0.07%
2018/06/25	4	76.30	10	76.70	76.70	-6	8,757	-0.07%
2018/06/22	20	76.38	15	76.67	76.70	5	8,737	0.06%
2018/06/21	16	76.83	14.7	76.99	77.00	1.3	8,671	0.02%
2018/06/20	20	74.85	30	75.35	75.90	-10	8,608	-0.12%
2018/06/19	40.1	73.56	35	73.81	74.30	5.1	8,494	0.06%
2018/06/15	16	72.99	26	73.58	74.20	-10	8,339	-0.12%
2018/06/14	1	72.90	16	72.90	72.50	-15	8,197	-0.18%
2018/06/13	10	74.00	0	0.00	73.70	10	8,096	0.12%
2018/06/12	0	0.00	12	74.43	74.50	-12	8,297	-0.14%
2018/06/11	4.2	74.00	0	0.00	74.00	4.2	8,149	0.05%
2018/06/08	5	75.20	1	75.10	75.00	4	8,118	0.05%
2018/06/07	11	75.58	0	0.00	75.50	11	8,083	0.14%
2018/06/06	16	75.34	33	75.58	75.90	-17	8,015	-0.21%
2018/06/05	6	74.77	8	75.05	75.00	-2	7,905	-0.03%
2018/06/04	46.4	74.80	17	74.85	75.10	29.4	7,823	0.38%
2018/06/01	22	72.96	40	73.38	74.00	-18	7,771	-0.23%
2018/05/31	0	0.00	34	72.83	73.10	-34	7,715	-0.44%
2018/05/30	30	72.55	12	72.74	71.90	18	7,255	0.25%
2018/05/29	15	73.50	10	73.95	73.50	5	7,169	0.07%
2018/05/28	11	72.81	20	73.13	73.30	-9	7,275	-0.12%
2018/05/25	5	72.20	11	72.42	72.40	-6	7,326	-0.08%
2018/05/24	38	72.51	15	72.73	72.10	23	7,407	0.31%
2018/05/23	10	72.30	27	72.46	72.00	-17	7,462	-0.23%
2018/05/22	10	72.00	6	71.98	71.80	4	7,577	0.05%
2018/05/21	5	71.36	10	71.69	71.70	-5	7,680	-0.07%
2018/05/18	0	0.00	20	71.45	71.40	-20	7,735	-0.26%
2018/05/17	35	71.33	5	71.40	70.70	30	7,763	0.39%
2018/05/16	21	71.63	21	72.00	72.50	0	7,682	0.00%
2018/05/15	25	71.90	28	72.26	72.00	-3	7,739	-0.04%
2018/05/14	27	71.57	58.4	71.56	72.00	-31.4	7,863	-0.40%
2018/05/11	20	70.34	0	0.00	70.00	20	7,781	0.26%
2018/05/10	5	69.80	38	70.15	70.30	-33	7,845	-0.42%
2018/05/09	23.6	69.13	0	0.00	68.90	23.6	7,879	0.30%
2018/05/08	9	69.80	1	70.00	69.80	8	7,891	0.10%
2018/05/07	5	70.10	14	70.32	70.20	-9	7,915	-0.11%
2018/05/04	8	69.88	23	69.95	70.00	-15	7,973	-0.19%
2018/05/03	8	68.81	0	0.00	68.80	8	7,870	0.10%
2018/05/02	23	70.85	0	0.00	70.50	23	7,820	0.29%
2018/04/30	45	71.16	40	71.13	71.60	5	7,809	0.06%
2018/04/27	35	70.11	38	70.29	70.30	-3	7,737	-0.04%
2018/04/26	0	0.00	25	70.50	70.80	-25	7,648	-0.33%
2018/04/25	3	69.50	0	0.00	69.60	3	7,655	0.04%
2018/04/24	18	70.06	5	71.00	70.30	13	7,708	0.17%
2018/04/23	7	70.37	0	0.00	70.30	7	7,687	0.09%
2018/04/20	40	71.97	5	71.40	71.40	35	7,638	0.46%
2018/04/19	17	72.25	52	72.55	73.40	-35	7,621	-0.46%
2018/04/18	17	70.99	18.3	71.09	71.20	-1.3	7,510	-0.02%
2018/04/17	22	71.10	5	71.12	70.50	17	7,504	0.23%
2018/04/16	10	71.55	17	71.39	71.60	-7	7,444	-0.09%
2018/04/13	20	70.70	15	70.90	70.70	5	7,478	0.07%
2018/04/12	15	70.33	26	70.73	70.80	-11	7,451	-0.15%
2018/04/11	18	70.36	7	70.43	70.70	11	7,486	0.15%
2018/04/10	16	69.84	17	70.19	70.60	-1	7,510	-0.01%
2018/04/09	9	70.07	37	69.77	70.20	-28	7,479	-0.37%
2018/04/03	15	68.60	2	68.30	68.20	13	7,388	0.18%
2018/04/02	0	0.00	15	69.30	69.40	-15	7,306	-0.21%
2018/03/31	0	0.00	17	69.04	69.00	-17	7,344	-0.23%
2018/03/30	11	68.76	30.6	68.90	68.50	-19.6	7,340	-0.27%
2018/03/29	85	69.18	676	69.34	68.30	-591	7,251	-8.15%	大賣/鉅額交易
2018/03/28	5	68.00	0	0.00	68.00	5	6,986	0.07%
2018/03/27	10	68.20	10	68.55	68.20	0	6,964	0.00%
2018/03/26	134	67.55	10	68.00	68.00	124	6,932	1.79%	大買/鉅額交易
2018/03/23	115	67.82	15	67.90	68.00	100	6,896	1.45%	大買/
2018/03/22	10	68.20	10	68.50	68.60	0	6,911	0.00%
2018/03/21	10	68.05	15	68.57	68.80	-5	6,880	-0.07%
2018/03/20	20	68.37	5	69.20	68.10	15	6,966	0.22%
2018/03/19	36	69.11	10	69.25	69.30	26	7,077	0.37%
2018/03/16	31	68.45	60	69.12	70.10	-29	7,162	-0.40%
2018/03/15	20	68.90	10.1	69.25	69.00	10	6,931	0.14%
2018/03/14	80	68.95	60	69.33	69.30	20	6,984	0.29%
2018/03/13	40	69.08	40	69.45	69.80	0	7,111	0.00%
2018/03/12	5	68.80	20	69.35	69.60	-15	7,219	-0.21%
2018/03/09	0	0.00	5	68.50	68.20	-5	7,288	-0.07%
2018/03/08	183	68.61	7	68.73	68.50	176	7,431	2.37%	大買/鉅額交易
2018/03/07	0	0.00	37	68.39	69.00	-37	7,521	-0.49%
2018/03/06	11	67.81	0	0.00	67.50	11	7,605	0.14%
2018/03/05	6	68.40	104	67.63	67.80	-98	7,800	-1.26%	大賣/
2018/03/02	77	68.89	30	69.11	68.70	47	7,774	0.60%
2018/03/01	388	68.78	85	69.11	69.30	303	7,764	3.90%	大買/鉅額交易
2018/02/27	5	68.70	40	69.01	69.00	-35	7,622	-0.46%
2018/02/26	100	68.64	122	68.72	68.40	-22	7,534	-0.29%	大賣/
2018/02/23	12	66.45	0	0.00	66.80	12	7,433	0.16%
2018/02/22	55	67.24	5	67.00	66.80	50	7,451	0.67%
2018/02/21	15	67.27	32	67.91	69.20	-17	7,295	-0.23%
2018/02/12	16	65.88	0	0.00	65.50	16	7,187	0.22%
2018/02/09	1	65.40	25	65.90	66.00	-24	7,220	-0.33%
2018/02/08	17	66.52	15	66.93	66.60	2	7,185	0.03%
2018/02/07	71	66.89	58	67.09	66.80	13	7,232	0.18%
2018/02/06	50	65.66	69	65.72	65.70	-19	7,196	-0.26%
2018/02/05	37	68.40	10	68.70	68.30	27	7,049	0.38%
2018/02/02	42	69.38	10	69.00	69.00	32	7,021	0.46%
2018/02/01	40	69.65	40.2	70.09	70.30	-0.2	7,054	0.00%
2018/01/31	10	68.80	20	69.48	70.00	-10	7,035	-0.14%
2018/01/30	35	68.40	70	69.04	69.40	-35	6,983	-0.50%
2018/01/29	0	0.00	21	68.93	69.20	-21	6,952	-0.30%
2018/01/26	7	67.94	0	0.00	67.50	7	6,901	0.10%
2018/01/25	15	68.50	25.7	68.85	68.70	-10.7	6,905	-0.15%
2018/01/24	20	68.70	5	69.10	68.40	15	6,847	0.22%
2018/01/23	96	69.11	35	69.37	69.10	61	6,810	0.90%
2018/01/22	50	68.97	73	69.46	69.90	-23	6,832	-0.34%
2018/01/19	11	68.85	54	68.92	69.20	-43	6,813	-0.63%
2018/01/18	61	68.22	87	68.41	68.20	-26	6,768	-0.38%
2018/01/17	25	67.64	10	67.60	67.60	15	6,663	0.23%
2018/01/16	40	68.24	0	0.00	68.30	40	6,673	0.60%
2018/01/15	80	68.24	68	68.58	68.70	12	6,735	0.18%
2018/01/12	40	67.63	66	67.99	68.10	-26	6,741	-0.39%
2018/01/11	10	67.35	30	67.83	67.90	-20	6,724	-0.30%
2018/01/10	5	67.10	10	67.50	67.60	-5	6,729	-0.07%
2018/01/09	100	67.44	45	67.69	67.60	55	6,848	0.80%
2018/01/08	11	67.41	16	67.60	67.90	-5	6,822	-0.07%
2018/01/05	40	67.05	35	67.30	67.30	5	6,869	0.07%
2018/01/04	15	67.00	15	67.50	67.50	0	6,928	0.00%
2018/01/03	40	66.61	41	66.93	67.50	-1	6,992	-0.01%
2018/01/02	11	66.18	101	66.59	67.20	-90	6,938	-1.30%	大賣/