統一 (1216)-元大-板橋三民券商分點個股進出

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

統一

(1216)

可現股當沖

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

立即追蹤
本地時間:13:30

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

統一 (1216)籌碼相關－元大-板橋三民券商分點個股進出

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

元大-板橋三民券商分點個股進出
元大-板橋三民券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1	76.00	0	0.00	76.00	1	8,524	0.01%
2024/05/02	0	0.00	2	76.50	76.00	-2	8,392	-0.02%
2024/04/30	1	76.90	0	0.00	76.50	1	8,273	0.01%
2024/04/25	5	76.22	0	0.00	76.10	5	8,136	0.06%
2024/04/24	0	0.00	2	77.15	77.00	-2	8,129	-0.02%
2024/04/22	0	0.00	1.3	78.45	78.90	-1.3	8,194	-0.02%
2024/04/19	0	0.00	7.1	75.61	76.00	-7.1	8,027	-0.09%
2024/04/18	0	0.00	1	76.60	76.80	-1	7,919	-0.01%
2024/04/17	0.1	75.30	0	0.00	75.40	0.1	7,794	0.00%
2024/04/15	1	76.90	0	0.00	76.70	1	7,585	0.01%
2024/04/10	0	0.00	0.1	76.30	76.40	-0.1	7,514	0.00%
2024/04/08	0.1	75.57	0	0.00	75.40	0.1	7,599	0.00%
2024/04/03	3	75.40	0	0.00	75.30	3	7,607	0.04%
2024/04/02	4	75.93	2	75.70	75.50	2	7,597	0.03%
2024/04/01	1.1	76.93	1	76.70	76.50	0.1	7,563	0.00%
2024/03/29	0.1	76.50	7.4	76.74	77.50	-7.3	7,519	-0.10%
2024/03/28	2	76.00	2	76.50	76.40	0	7,096	0.00%
2024/03/27	0	0.00	3	75.80	76.60	-3	6,992	-0.04%
2024/03/26	2	75.10	0	0.00	75.50	2	6,918	0.03%
2024/03/25	0	0.00	0.5	75.40	75.60	-0.5	6,859	-0.01%
2024/03/22	0	0.00	1	76.10	75.40	-1	6,981	-0.01%
2024/03/21	3	76.53	1.8	76.86	76.60	1.2	6,961	0.02%
2024/03/20	1	76.50	0	0.00	76.50	1	6,966	0.01%
2024/03/19	1.5	76.07	1.2	76.20	75.90	0.3	6,922	0.00%
2024/03/18	0	0.00	0.2	76.40	76.30	-0.2	6,714	0.00%
2024/03/15	2	77.50	0	0.00	77.50	2	6,672	0.03%
2024/03/13	0	0.00	4	77.75	78.00	-4	6,418	-0.06%
2024/03/08	0	0.00	3	76.00	75.70	-3	6,321	-0.05%
2024/03/07	0	0.00	1	76.70	76.80	-1	6,384	-0.02%
2024/03/05	0	0.00	0	75.90	75.90	0	7,147	0.00%
2024/03/04	0.1	75.70	5	75.92	76.20	-4.9	7,450	-0.07%
2024/03/01	0.2	75.80	0	0.00	75.80	0.2	7,808	0.00%
2024/02/29	0	0.00	3.6	75.27	76.70	-3.6	8,155	-0.04%
2024/02/27	0	0.00	10.1	75.25	75.30	-10.1	8,418	-0.12%
2024/02/26	0.3	75.30	0	0.00	75.50	0.3	8,675	0.00%
2024/02/23	7.1	75.73	0.1	75.80	75.80	7	8,895	0.08%
2024/02/22	0	0.00	2.2	76.00	76.50	-2.2	9,088	-0.02%
2024/02/20	0	0.00	2	76.00	76.10	-2	9,087	-0.02%
2024/02/19	0.5	74.20	0.1	73.60	74.60	0.4	9,015	0.00%
2024/02/15	0.3	73.20	0	0.00	73.50	0.3	9,041	0.00%
2024/02/02	0	0.00	1	73.00	73.10	-1	8,919	-0.01%
2024/02/01	1	72.70	2	72.95	73.50	-1	8,933	-0.01%
2024/01/31	1.5	71.70	12.2	72.16	72.40	-10.7	8,912	-0.12%
2024/01/29	0.5	71.70	0	71.50	71.50	0.5	8,972	0.01%
2024/01/25	0.2	71.80	0.3	71.40	71.70	-0.1	9,119	0.00%
2024/01/24	0	71.50	0	0.00	71.30	0	9,171	0.00%
2024/01/23	0.3	71.20	0	0.00	71.50	0.3	9,322	0.00%
2024/01/22	4	70.78	0	0.00	70.60	4	9,409	0.04%
2024/01/19	1	71.00	0	0.00	71.50	1	9,462	0.01%
2024/01/18	0.2	70.95	0	0.00	71.10	0.2	9,563	0.00%
2024/01/17	0	71.00	3.6	70.68	70.30	-3.5	9,538	-0.04%
2024/01/16	1.1	71.34	0	0.00	71.20	1.1	9,473	0.01%
2024/01/15	0	72.60	0	0.00	72.20	0	9,425	0.00%
2024/01/12	0	72.30	0	0.00	72.60	0	9,509	0.00%
2024/01/11	1	72.40	0.1	72.50	72.30	0.9	9,501	0.01%
2024/01/10	2	72.40	0	0.00	72.50	2	9,654	0.02%
2024/01/04	0	0.00	0.6	72.50	72.50	-0.6	9,797	-0.01%
2024/01/03	2.1	72.34	0	0.00	73.00	2.1	9,946	0.02%
2024/01/02	1	73.40	2	74.10	74.10	-1	9,885	-0.01%
2023/12/27	0	0.00	1	73.98	73.90	-1	10,022	-0.01%
2023/12/25	0	0.00	0	73.30	73.40	0	10,015	0.00%
2023/12/22	0	73.30	0	73.30	73.10	0	10,040	0.00%
2023/12/20	0	0.00	2	74.40	74.30	-2	9,808	-0.02%
2023/12/18	0	0.00	1.5	74.40	74.20	-1.5	9,653	-0.02%
2023/12/15	0	0.00	1	74.50	73.70	-1	9,564	-0.01%
2023/12/14	6	74.12	1	74.30	73.80	5	9,411	0.05%
2023/12/13	0	0.00	3	73.37	73.20	-3	9,325	-0.03%
2023/12/12	2	74.10	0.1	74.20	74.00	1.9	9,400	0.02%
2023/12/08	0	0.00	2	74.00	74.10	-2	9,366	-0.02%
2023/12/07	2	73.50	13	74.12	74.10	-11	9,343	-0.12%
2023/12/06	0	0.00	2	73.50	73.30	-2	9,311	-0.02%
2023/12/04	0	74.60	0.1	74.50	74.40	0	9,139	0.00%
2023/12/01	1	74.00	1.1	74.27	74.30	-0.1	9,036	0.00%
2023/11/30	0	0.00	3	72.83	73.00	-3	8,783	-0.03%
2023/11/29	1	73.00	1	72.80	72.20	0	8,269	0.00%
2023/11/28	0	72.43	0	0.00	71.80	0	8,036	0.00%
2023/11/27	2.2	72.84	2	73.50	72.00	0.2	7,843	0.00%
2023/11/24	0	0.00	1.2	73.42	72.60	-1.2	7,546	-0.02%
2023/11/23	1.3	73.39	1	72.50	72.50	0.3	7,211	0.00%
2023/11/22	0.2	72.50	0	0.00	71.80	0.2	6,919	0.00%
2023/11/21	0	0.00	3	72.13	71.90	-3	6,696	-0.05%
2023/11/20	1	71.00	0	0.00	71.50	1	6,486	0.02%
2023/11/16	0	71.00	7.1	71.26	71.10	-7	6,374	-0.11%
2023/11/15	0	0.00	2.1	70.69	70.50	-2.1	6,275	-0.03%
2023/11/13	1.1	70.00	0	0.00	69.80	1.1	6,269	0.02%
2023/11/09	0	70.50	0	0.00	70.40	0	6,321	0.00%
2023/11/06	0	70.20	0	0.00	70.20	0	6,379	0.00%
2023/11/02	0.2	68.93	4	69.28	69.30	-3.8	6,396	-0.06%
2023/11/01	1.1	68.20	0	0.00	68.10	1.1	6,374	0.02%
2023/10/31	0	67.90	0	0.00	67.90	0	6,561	0.00%
2023/10/27	1.1	67.11	0	0.00	67.30	1.1	6,593	0.02%
2023/10/25	0.5	67.80	0	0.00	67.60	0.5	6,561	0.01%
2023/10/23	0.4	67.76	0	0.00	67.70	0.4	6,583	0.01%
2023/10/20	1	67.80	0	0.00	67.60	1	6,580	0.02%
2023/10/19	1	68.60	0	0.00	68.60	1	6,636	0.02%
2023/10/18	1.1	68.63	0	0.00	68.60	1.1	6,725	0.02%
2023/10/17	0	69.50	0	0.00	69.30	0	6,635	0.00%
2023/10/13	0	69.05	0	0.00	69.00	0	6,788	0.00%
2023/10/11	0	0.00	1	69.70	70.00	-1	6,723	-0.01%
2023/10/06	1.2	68.70	0	0.00	68.70	1.2	6,580	0.02%
2023/10/05	0.2	68.80	1	68.80	68.60	-0.8	6,615	-0.01%
2023/10/04	3	68.10	0	0.00	67.70	3	6,550	0.05%
2023/10/03	0	69.90	0	0.00	69.80	0	6,387	0.00%
2023/09/28	1	70.00	1	70.00	70.10	0	6,658	0.00%
2023/09/22	0.1	70.15	0	0.00	69.80	0.1	6,760	0.00%
2023/09/21	5	70.14	0	0.00	69.80	5	6,798	0.07%
2023/09/20	0.2	71.00	0	0.00	70.90	0.2	6,711	0.00%
2023/09/19	3	70.70	0	0.00	70.70	3	6,706	0.04%
2023/09/15	0	70.91	0	0.00	71.10	0	6,903	0.00%
2023/09/14	1	70.60	0	0.00	70.60	1	7,013	0.01%
2023/09/13	0	71.00	0	0.00	70.90	0	7,199	0.00%
2023/09/12	7	70.50	0	0.00	70.70	7	7,472	0.09%
2023/09/08	0.1	70.36	0	0.00	70.80	0.1	7,508	0.00%
2023/09/07	0	70.30	0	0.00	70.20	0	7,577	0.00%
2023/09/06	3	70.18	0	0.00	70.30	3	7,575	0.04%
2023/09/05	2	70.50	0	0.00	71.00	2	7,533	0.03%
2023/09/04	2	70.40	0	0.00	70.80	2	7,549	0.03%
2023/09/01	0	71.27	0	0.00	70.70	0	7,595	0.00%
2023/08/31	4	71.28	0	0.00	70.70	4	7,572	0.05%
2023/08/30	0	0.00	2	72.90	72.80	-2	7,397	-0.03%
2023/08/29	0	0.00	2	71.80	72.40	-2	7,412	-0.03%
2023/08/28	4	70.78	0	0.00	71.10	4	7,379	0.05%
2023/08/25	1.1	71.11	0	0.00	71.10	1.1	7,658	0.01%
2023/08/24	0	71.90	0	0.00	71.70	0	7,702	0.00%
2023/08/22	0	71.80	0	0.00	71.80	0	7,766	0.00%
2023/08/18	0	72.20	0	0.00	72.40	0	7,861	0.00%
2023/08/17	2	71.70	0	0.00	72.80	2	7,874	0.03%
2023/08/16	0	72.20	0	0.00	72.50	0	7,768	0.00%
2023/08/15	0.1	72.83	1	72.70	72.30	-0.9	7,806	-0.01%
2023/08/14	3	72.17	0	0.00	72.80	3	7,868	0.04%
2023/08/11	0	0.00	2	72.30	72.30	-2	8,016	-0.02%
2023/08/10	2.1	70.42	0	0.00	70.70	2.1	8,035	0.03%
2023/08/09	3	71.07	0	0.00	71.10	3	7,998	0.04%
2023/08/08	5	71.08	0	0.00	71.00	5	7,982	0.06%
2023/08/07	2.1	71.52	0	0.00	71.70	2.1	7,900	0.03%
2023/08/04	13.8	71.37	0	0.00	71.10	13.8	7,845	0.18%
2023/08/02	1	75.80	0	0.00	76.20	1	7,623	0.01%
2023/08/01	5.2	75.73	0	0.00	76.50	5.2	7,502	0.07%
2023/07/31	0.1	75.90	1	75.30	75.30	-1	7,372	-0.01%
2023/07/28	1	75.80	0	0.00	75.90	1	7,299	0.01%
2023/07/27	0	0.00	2.1	77.07	76.40	-2.1	7,249	-0.03%
2023/07/26	0	0.00	3	76.40	76.30	-3	7,236	-0.04%
2023/07/25	1	75.60	0.1	76.00	75.60	0.9	7,257	0.01%
2023/07/24	0	0.00	1	76.50	76.30	-1	7,238	-0.01%
2023/07/21	0	0.00	1	76.40	75.60	-1	7,204	-0.01%
2023/07/20	0	0.00	0	76.40	76.50	0	7,163	0.00%
2023/07/19	0.2	76.10	0	0.00	76.40	0.2	7,116	0.00%
2023/07/18	1	76.50	1	76.50	76.10	0	7,047	0.00%
2023/07/14	0	75.80	2	75.45	75.60	-2	7,035	-0.03%
2023/07/13	0.2	74.80	0	0.00	74.70	0.2	7,027	0.00%
2023/07/12	0.5	74.40	0	0.00	74.80	0.5	7,002	0.01%
2023/07/11	1.1	74.59	2	74.00	74.80	-1	6,950	-0.01%
2023/07/10	1	73.80	0	0.00	73.70	1	6,987	0.01%
2023/07/07	3	73.10	0	0.00	73.20	3	7,054	0.04%
2023/07/06	3.1	73.74	0	0.00	74.00	3.1	7,009	0.04%
2023/07/05	2.1	75.76	0	0.00	75.80	2.1	6,853	0.03%
2023/07/04	0	76.00	0	0.00	76.90	0	6,842	0.00%
2023/06/29	2	76.25	1.1	76.33	76.30	0.9	7,006	0.01%
2023/06/27	0	0.00	1	76.20	76.20	-1	7,150	-0.01%
2023/06/26	0	76.40	0.1	76.50	76.20	-0.1	7,249	0.00%
2023/06/20	0.1	77.90	1	78.60	78.20	-0.9	7,178	-0.01%
2023/06/16	2.1	77.19	4	77.20	77.20	-2	6,838	-0.03%
2023/06/15	0.2	76.00	0	0.00	76.30	0.2	6,572	0.00%
2023/06/14	0	0.00	3.1	76.10	76.40	-3.1	6,665	-0.05%
2023/06/13	0	0.00	0	76.10	76.10	0	6,727	0.00%
2023/06/12	0	76.10	0	0.00	76.20	0	6,723	0.00%
2023/06/09	1	75.90	2	75.95	76.00	-1	6,775	-0.01%
2023/06/06	0	74.80	0	0.00	74.80	0	6,723	0.00%
2023/06/05	1	74.80	0	0.00	74.70	1	6,698	0.01%
2023/05/29	0	74.60	0	0.00	74.70	0	6,583	0.00%
2023/05/26	0.1	74.47	0	0.00	74.60	0.1	6,692	0.00%
2023/05/25	0.6	74.77	0	0.00	74.90	0.6	6,731	0.01%
2023/05/24	0.4	75.00	1	75.50	75.60	-0.6	6,739	-0.01%
2023/05/23	0	0.00	0.1	75.80	75.70	-0.1	6,664	0.00%
2023/05/22	1	75.30	0	0.00	75.70	1	6,642	0.02%
2023/05/19	0	0.00	0.2	75.20	75.40	-0.2	6,613	0.00%
2023/05/18	3	75.50	0.2	75.50	75.30	2.9	6,546	0.04%
2023/05/17	0	75.40	1.3	75.75	76.20	-1.2	6,453	-0.02%
2023/05/12	0	0.00	10	74.40	74.60	-10	6,192	-0.16%
2023/05/11	0	0.00	10	74.40	74.40	-10	6,140	-0.16%
2023/05/10	0.1	74.50	0	0.00	74.50	0.1	6,132	0.00%
2023/05/09	0	0.00	1	74.60	74.40	-1	6,163	-0.02%
2023/05/08	0	0.00	0	74.00	74.40	0	6,191	0.00%
2023/05/05	1	73.70	0	0.00	73.90	1	6,260	0.02%
2023/05/04	0.1	73.70	1	74.10	74.10	-0.9	6,337	-0.01%
2023/05/03	0.1	73.40	0.2	73.30	73.50	-0.1	6,331	0.00%
2023/05/02	0	73.70	0	73.40	73.90	0	6,457	0.00%
2023/04/28	2.1	73.20	0	0.00	73.60	2.1	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	0.1	73.60	1	73.60	73.90	-0.9	6,727	-0.01%
2023/04/25	0	0.00	1	73.20	73.00	-1	6,640	-0.02%
2023/04/24	1	72.90	0.1	72.80	73.00	0.9	6,689	0.01%
2023/04/20	0	0.00	0.1	72.30	72.50	-0.1	6,735	0.00%
2023/04/19	1	72.90	0	0.00	73.60	1	6,788	0.02%
2023/04/17	0	0.00	40	73.01	73.30	-40	6,807	-0.59%
2023/04/14	0	73.30	0	0.00	73.10	0	6,851	0.00%
2023/04/13	0.8	73.40	2	73.25	73.80	-1.2	6,873	-0.02%
2023/04/12	0	0.00	3.2	73.23	73.10	-3.2	6,864	-0.05%
2023/04/11	0	0.00	9.4	73.47	73.90	-9.4	6,819	-0.14%
2023/04/10	0	71.90	2	72.20	72.50	-2	6,755	-0.03%
2023/04/07	0.1	72.10	0	72.10	71.90	0	6,759	0.00%
2023/04/06	0.1	72.40	3	72.87	72.60	-2.9	6,715	-0.04%
2023/03/31	1	72.10	0	0.00	71.90	1	6,527	0.02%
2023/03/30	0	0.00	3.1	72.00	72.00	-3.1	6,468	-0.05%
2023/03/29	1	71.50	20	71.50	71.90	-19	6,464	-0.29%
2023/03/28	0	0.00	102	71.30	71.30	-102	6,410	-1.59%	大賣/鉅額交易
2023/03/27	2	70.90	2.2	70.68	71.00	-0.2	6,325	0.00%
2023/03/24	0	0.00	1	70.00	70.40	-1	6,341	-0.02%
2023/03/23	1	69.70	12	69.62	69.80	-11	6,351	-0.17%
2023/03/22	1	69.60	1	69.60	69.60	0	6,379	0.00%
2023/03/21	2	69.35	0	0.00	69.30	2	6,434	0.03%
2023/03/20	1	69.10	0	0.00	69.00	1	6,423	0.02%
2023/03/17	2	68.70	1	68.90	68.70	1	6,485	0.02%
2023/03/16	3	69.10	1	68.90	69.20	2	6,451	0.03%
2023/03/14	0.2	68.13	0	0.00	68.90	0.2	6,660	0.00%
2023/03/13	1	68.49	0	0.00	68.50	1	6,685	0.02%
2023/03/10	0.1	68.30	0	0.00	68.40	0.1	6,820	0.00%
2023/03/09	0.3	68.40	0	0.00	68.80	0.3	7,028	0.00%
2023/03/08	0.1	68.30	0	0.00	68.90	0.1	7,474	0.00%
2023/03/06	0	0.00	3	69.10	69.00	-3	7,927	-0.04%
2023/03/03	0.1	68.30	5.4	68.44	68.40	-5.3	8,089	-0.07%
2023/03/02	0.3	67.30	2	67.50	68.00	-1.7	8,283	-0.02%
2023/03/01	0.2	67.40	0	0.00	67.10	0.2	8,348	0.00%
2023/02/24	0	0.00	1	67.40	67.50	-1	8,420	-0.01%
2023/02/23	0	0.00	3	67.13	67.20	-3	8,420	-0.04%
2023/02/22	1	66.79	1	66.70	66.60	0	8,379	0.00%
2023/02/21	0.1	66.70	0	0.00	66.80	0.1	8,509	0.00%
2023/02/15	0	0.00	1	67.00	66.50	-1	9,018	-0.01%
2023/02/14	0	0.00	2	67.10	67.00	-2	9,096	-0.02%
2023/02/08	1	66.60	0	0.00	66.60	1	9,305	0.01%
2023/02/07	1	66.40	0	0.00	66.80	1	9,361	0.01%
2023/02/06	0	0.00	0	66.30	66.20	0	9,333	0.00%
2023/02/03	4.4	66.34	0	0.00	66.30	4.4	9,324	0.05%
2023/01/30	0.1	67.46	3	67.58	68.00	-2.8	9,145	-0.03%
2023/01/16	1	68.10	0	67.80	68.00	1	8,951	0.01%
2023/01/13	1	67.50	1	67.60	67.50	0	8,932	0.00%
2023/01/12	0.1	67.10	0	0.00	67.10	0.1	9,087	0.00%
2023/01/11	0	66.90	0	0.00	66.90	0	9,024	0.00%
2023/01/10	0.1	66.91	0	0.00	67.10	0.1	9,036	0.00%
2023/01/09	0	0.00	3	67.67	67.60	-3	9,000	-0.03%
2023/01/06	1.2	66.56	0	0.00	66.60	1.2	8,959	0.01%
2023/01/05	0	0.00	0.1	66.60	66.60	-0.1	9,045	0.00%
2023/01/04	0.1	66.40	0	0.00	66.50	0.1	9,084	0.00%
2023/01/03	1	66.60	0	0.00	66.60	1	9,170	0.01%
2022/12/30	0.1	66.60	0.1	66.30	66.60	0	9,157	0.00%
2022/12/29	0.6	66.00	0	0.00	66.30	0.6	9,165	0.01%
2022/12/28	0	0.00	1	66.20	66.20	-1	9,155	-0.01%
2022/12/27	0.3	65.60	1	66.20	66.20	-0.7	9,145	-0.01%
2022/12/26	0	0.00	1	65.90	65.80	-1	9,170	-0.01%
2022/12/23	0	0.00	1	65.50	65.90	-1	9,370	-0.01%
2022/12/21	1	65.10	0	0.00	65.40	1	9,610	0.01%
2022/12/15	0	0.00	5	65.60	65.50	-5	9,577	-0.05%
2022/12/14	0	0.00	0.4	65.79	66.00	-0.4	9,534	0.00%
2022/12/12	0	0.00	1	65.80	65.80	-1	9,531	-0.01%
2022/12/09	0	0.00	1	66.00	66.00	-1	9,737	-0.01%
2022/12/08	1.1	64.55	0.1	65.10	65.00	1	9,706	0.01%
2022/12/07	0	0.00	8	65.10	65.20	-8	9,691	-0.08%
2022/12/06	0	65.00	0	0.00	64.60	0	9,573	0.00%
2022/12/05	0	0.00	0.5	65.50	65.40	-0.5	9,457	-0.01%
2022/12/02	1	64.90	3	64.97	65.00	-2	9,365	-0.02%
2022/12/01	3	65.43	0.6	65.80	65.90	2.4	9,245	0.03%
2022/11/30	2.5	65.50	6	66.00	66.10	-3.5	9,034	-0.04%
2022/11/29	1	65.40	0	0.00	65.80	1	8,559	0.01%
2022/11/28	2	64.30	1	65.30	65.30	1	8,381	0.01%
2022/11/25	0.2	64.80	2	65.70	65.70	-1.8	8,129	-0.02%
2022/11/24	3.1	64.00	10	63.90	65.30	-6.9	7,981	-0.09%
2022/11/23	0.1	63.65	1.1	63.38	64.00	-1	7,761	-0.01%
2022/11/22	2.2	63.53	0	0.00	63.80	2.2	7,680	0.03%
2022/11/21	1	63.80	0	0.00	64.20	1	7,519	0.01%
2022/11/18	11.1	63.97	0	0.00	64.10	11.1	7,396	0.15%
2022/11/17	5.1	64.04	0	0.00	64.10	5.1	7,339	0.07%
2022/11/16	8.6	64.66	0	0.00	64.50	8.6	7,190	0.12%
2022/11/15	0.1	65.90	0	0.00	66.00	0.1	6,980	0.00%
2022/11/10	7	64.77	2	64.60	64.90	5	6,777	0.07%
2022/11/09	1	65.00	0	0.00	65.30	1	6,774	0.01%
2022/11/08	0	0.00	1	65.30	65.50	-1	6,713	-0.01%
2022/11/07	0	0.00	2	65.20	65.80	-2	6,703	-0.03%
2022/11/01	0	0.00	4	65.50	66.10	-4	6,629	-0.06%
2022/10/31	0.1	66.00	0.1	65.50	65.50	0	6,624	0.00%
2022/10/26	0.1	65.50	0	0.00	65.60	0.1	7,032	0.00%
2022/10/25	0	0.00	3	65.20	65.50	-3	7,063	-0.04%
2022/10/21	0	64.30	0	0.00	64.10	0	7,015	0.00%
2022/10/20	2.6	64.05	15	64.27	64.70	-12.5	7,014	-0.18%
2022/10/19	5.1	65.30	0	0.00	65.30	5.1	6,886	0.07%
2022/10/18	6	65.47	0	0.00	65.30	6	6,897	0.09%
2022/10/17	5	66.00	0	0.00	65.90	5	6,957	0.07%
2022/10/11	0	0.00	1	66.10	65.80	-1	7,089	-0.01%
2022/10/05	0	65.80	0	0.00	66.30	0	7,121	0.00%
2022/09/30	0.2	66.90	1	67.00	67.30	-0.9	7,261	-0.01%
2022/09/29	2	67.35	7	67.14	67.50	-5	7,268	-0.07%
2022/09/28	0	0.00	5	66.48	66.60	-5	7,342	-0.07%
2022/09/23	0	0.00	2	65.40	65.50	-2	7,531	-0.03%
2022/09/21	0	65.60	0	0.00	65.70	0	7,584	0.00%
2022/09/20	1	65.00	0	0.00	65.50	1	7,571	0.01%
2022/09/16	3.1	65.58	0	0.00	65.70	3.1	7,526	0.04%
2022/09/14	1	66.80	1	66.70	67.00	0	7,426	0.00%
2022/09/13	0	0.00	2	67.80	67.80	-2	7,441	-0.03%
2022/09/12	1	67.30	1	66.70	67.20	0	7,453	0.00%
2022/09/08	0.1	66.50	0	0.00	66.90	0.1	7,593	0.00%
2022/08/31	1	65.50	0	0.00	66.00	1	7,505	0.01%
2022/08/29	0	0.00	0.1	66.12	66.00	-0.1	7,404	0.00%
2022/08/26	0.1	66.50	0.4	66.60	66.40	-0.3	7,385	0.00%
2022/08/25	0	0.00	1	66.10	66.10	-1	7,381	-0.01%
2022/08/23	1.1	65.85	0.2	66.20	65.90	0.9	7,732	0.01%
2022/08/22	0	66.20	1	66.00	66.20	-1	7,799	-0.01%
2022/08/18	1	65.50	0	0.00	65.90	1	7,836	0.01%
2022/08/17	0	0.00	0	65.90	66.00	0	7,863	0.00%
2022/08/16	2	65.00	0	0.00	65.80	2	7,865	0.03%
2022/08/15	1.2	66.10	0	0.00	65.70	1.2	7,826	0.02%
2022/08/12	0	66.00	0	0.00	65.90	0	7,807	0.00%
2022/08/11	0	66.10	0	0.00	66.00	0	7,807	0.00%
2022/08/09	0	0.00	0.4	66.40	66.20	-0.4	7,807	-0.01%
2022/08/08	3.2	65.61	0	0.00	66.00	3.2	7,924	0.04%
2022/08/04	6.2	65.10	0	0.00	65.10	6.2	8,000	0.08%
2022/08/03	2	67.80	2	68.59	68.50	0	7,843	0.00%
2022/08/02	4	68.28	0	0.00	67.90	4	7,831	0.05%
2022/08/01	0.2	70.00	1	70.00	70.00	-0.9	7,621	-0.01%
2022/07/29	0	0.00	4	70.25	70.40	-4	7,651	-0.05%
2022/07/28	1	69.60	2.9	69.79	69.90	-1.9	7,598	-0.03%
2022/07/27	1	70.80	0	70.40	70.40	1	7,572	0.01%
2022/07/26	0	0.00	10	70.22	70.50	-10	7,602	-0.13%
2022/07/25	0	0.00	2.1	70.00	70.00	-2.1	7,571	-0.03%
2022/07/22	0	0.00	8	68.99	69.60	-8	7,606	-0.11%
2022/07/21	3.3	67.26	1	67.80	67.90	2.3	7,571	0.03%
2022/07/20	12.5	70.37	4.1	69.09	67.80	8.4	7,569	0.11%
2022/07/19	1	67.00	0	0.00	67.50	1	7,404	0.01%
2022/07/15	0	0.00	0.1	68.48	68.50	-0.1	7,354	0.00%
2022/07/14	0	68.60	0	0.00	69.10	0	7,358	0.00%
2022/07/13	5	68.80	0	0.00	68.60	5	7,270	0.07%
2022/07/12	0	0.00	1.1	69.49	69.50	-1.1	7,169	-0.01%
2022/07/08	0.1	69.30	3	69.30	68.80	-2.9	7,205	-0.04%
2022/07/07	0	0.00	4	70.35	70.60	-4	7,101	-0.06%
2022/07/06	0.1	69.40	9	69.96	69.60	-9	6,968	-0.13%
2022/07/05	0	0.00	6.4	68.93	68.70	-6.4	6,825	-0.09%
2022/07/04	3	68.47	2	68.00	68.00	1	6,705	0.01%
2022/07/01	1	67.70	3	67.80	67.90	-2	6,704	-0.03%
2022/06/30	0	0.00	1	67.50	67.00	-1	6,677	-0.01%
2022/06/29	0	0.00	2	67.20	66.90	-2	6,618	-0.03%
2022/06/27	0	0.00	1.1	67.19	66.60	-1.1	6,752	-0.02%
2022/06/24	0	0.00	1	66.30	66.40	-1	6,689	-0.01%
2022/06/23	0	0.00	3	65.60	66.00	-3	6,689	-0.04%
2022/06/22	1	64.30	0	0.00	64.00	1	6,626	0.02%
2022/06/20	2.6	63.32	0	0.00	63.00	2.6	6,608	0.04%
2022/06/17	0.1	64.00	0	0.00	63.60	0.1	6,599	0.00%
2022/06/14	1.1	64.22	5	64.10	64.00	-3.9	6,681	-0.06%
2022/06/13	2	64.20	0	0.00	64.40	2	6,876	0.03%
2022/06/10	1.3	64.92	0	0.00	64.60	1.3	6,876	0.02%
2022/06/07	1	64.80	0	0.00	64.80	1	7,046	0.01%
2022/06/06	1	64.80	6	64.57	65.20	-5	7,138	-0.07%
2022/06/02	0.4	65.25	0	0.00	65.10	0.4	7,365	0.01%
2022/06/01	7	65.77	0.2	66.30	65.60	6.8	7,526	0.09%
2022/05/30	8	65.43	1	65.90	66.00	7	7,278	0.10%
2022/05/27	0	0.00	5	64.90	65.00	-5	7,266	-0.07%
2022/05/23	0.2	65.00	0	0.00	65.10	0.2	7,665	0.00%
2022/05/20	2	64.70	0	0.00	64.60	2	7,735	0.03%
2022/05/19	1.1	64.50	0	0.00	64.50	1.1	7,741	0.01%
2022/05/18	0	0.00	1.1	65.49	65.10	-1.1	7,793	-0.01%
2022/05/17	1	64.50	0	0.00	64.20	1	7,818	0.01%
2022/05/16	5	64.52	0	0.00	64.50	5	7,781	0.06%
2022/05/13	1	65.30	0	0.00	65.20	1	7,714	0.01%
2022/05/10	1	66.40	0	0.00	66.90	1	7,715	0.01%
2022/05/09	0	0.00	1	67.00	66.50	-1	7,673	-0.01%
2022/05/06	0	0.00	1	67.60	67.30	-1	7,685	-0.01%
2022/05/03	1	68.40	2.1	68.50	68.60	-1.1	7,851	-0.01%
2022/04/29	0	0.00	1	68.20	68.40	-1	7,830	-0.01%
2022/04/28	0	0.00	7.4	68.37	68.30	-7.4	7,921	-0.09%
2022/04/27	2.3	67.61	0	0.00	67.30	2.3	7,838	0.03%
2022/04/26	1	68.10	3.8	68.19	68.20	-2.8	7,767	-0.04%
2022/04/25	0.1	67.00	1	67.40	67.60	-1	7,679	-0.01%
2022/04/22	0.1	67.40	0.2	67.30	67.40	-0.1	7,579	0.00%
2022/04/21	1	67.70	0	0.00	67.50	1	7,555	0.01%
2022/04/20	1.1	66.84	0.5	67.20	67.30	0.6	7,541	0.01%
2022/04/19	0	0.00	1	67.30	66.80	-1	7,528	-0.01%
2022/04/18	2	67.50	0	0.00	67.00	2	7,526	0.03%
2022/04/15	0	0.00	15	66.58	67.40	-15	7,496	-0.20%
2022/04/14	0	0.00	4	66.25	66.30	-4	7,379	-0.05%
2022/04/13	2	66.00	1.4	66.03	66.00	0.6	7,373	0.01%
2022/04/12	1	65.60	0	0.00	65.70	1	7,365	0.01%
2022/04/11	0	0.00	4	65.70	65.50	-4	7,310	-0.05%
2022/04/08	0	0.00	2	66.10	66.00	-2	7,257	-0.03%
2022/04/07	7.3	65.79	1	65.90	65.50	6.3	7,232	0.09%
2022/04/06	11	65.67	0	0.00	65.90	11	7,124	0.15%
2022/03/31	3.2	66.19	0	0.00	65.60	3.2	6,917	0.05%
2022/03/28	4	65.23	4	65.20	65.50	0	6,681	0.00%
2022/03/25	0	0.00	16	65.38	65.50	-16	6,655	-0.24%
2022/03/24	0.1	65.80	1	65.50	65.60	-1	6,622	-0.01%
2022/03/23	3.4	65.69	0	0.00	65.90	3.4	6,700	0.05%
2022/03/22	17	65.51	0	0.00	65.50	17	6,658	0.26%
2022/03/21	1.1	65.55	0	0.00	65.70	1.1	6,620	0.02%
2022/03/17	1	65.50	0	0.00	65.50	1	6,468	0.02%
2022/03/16	4	64.63	2	64.80	65.30	2	6,343	0.03%
2022/03/15	1	65.50	0	0.00	65.30	1	6,154	0.02%
2022/03/14	1	65.50	0	0.00	65.50	1	6,151	0.02%
2022/03/10	0	0.00	1	65.80	66.00	-1	6,115	-0.02%
2022/03/09	12	65.00	0	0.00	65.10	12	6,099	0.20%
2022/03/08	12.7	65.13	0	0.00	65.40	12.7	5,980	0.21%
2022/03/07	3.2	66.25	0	0.00	66.20	3.2	5,815	0.06%
2022/03/02	0	0.00	3	67.40	68.00	-3	5,928	-0.05%
2022/03/01	0	0.00	1	67.50	67.50	-1	5,857	-0.02%
2022/02/25	0.1	67.00	0	0.00	67.10	0.1	5,746	0.00%
2022/02/24	6.1	66.98	1.2	66.84	66.80	5	5,636	0.09%
2022/02/23	0.1	68.00	0	0.00	68.00	0.1	5,431	0.00%
2022/02/22	3	67.63	1	67.60	67.60	2	5,424	0.04%
2022/02/18	2	67.60	0	0.00	67.60	2	5,480	0.04%
2022/02/17	0.1	68.50	0	0.00	68.50	0.1	5,526	0.00%
2022/02/16	0.1	68.40	1	68.50	68.40	-0.9	5,590	-0.02%
2022/02/14	2	68.00	0	0.00	68.10	2	5,699	0.04%
2022/02/11	1.1	68.33	0	0.00	68.80	1.1	5,671	0.02%
2022/02/10	0.1	68.80	4	68.50	68.80	-4	5,741	-0.07%
2022/02/09	1	67.70	0	0.00	68.40	1	5,718	0.02%
2022/02/08	0.3	67.61	0	0.00	67.80	0.3	5,743	0.01%
2022/02/07	1.9	66.95	0	0.00	67.00	1.9	5,693	0.03%
2022/01/25	3	66.93	0	0.00	67.60	3	5,542	0.05%
2022/01/20	0	0.00	1	68.50	68.30	-1	5,463	-0.02%
2022/01/19	0	68.60	0	0.00	68.30	0	5,548	0.00%
2022/01/18	0	0.00	0	68.80	68.30	0	5,624	0.00%
2022/01/17	1	68.50	0	0.00	68.80	1	5,618	0.02%
2022/01/14	0.1	69.10	0	0.00	69.30	0.1	5,624	0.00%
2022/01/13	0	69.40	5	69.48	69.80	-5	5,674	-0.09%
2022/01/12	0	0.00	4	69.00	69.30	-4	5,694	-0.07%
2022/01/11	1	68.50	1	68.50	68.70	0	5,650	0.00%
2022/01/10	0.1	68.40	0	0.00	68.70	0.1	5,641	0.00%
2022/01/07	1	68.00	0	0.00	68.00	1	5,689	0.02%
2022/01/06	0	0.00	0.2	68.50	68.40	-0.2	5,679	0.00%
2022/01/05	0.2	68.90	4	68.72	68.90	-3.8	5,679	-0.07%
2022/01/04	1.1	68.42	0	0.00	68.80	1.1	5,734	0.02%
2022/01/03	0	0.00	2	68.90	68.40	-2	5,749	-0.03%
2021/12/29	0	0.00	1	69.40	69.40	-1	5,882	-0.02%
2021/12/28	1	68.60	0	0.00	68.70	1	5,913	0.02%
2021/12/23	0	0.00	0	68.20	68.30	0	6,128	0.00%
2021/12/22	0	0.00	7	67.80	68.20	-7	6,222	-0.11%
2021/12/21	2	68.20	0	0.00	67.90	2	6,249	0.03%
2021/12/20	0.1	67.90	0	0.00	67.60	0.1	6,251	0.00%
2021/12/17	0	0.00	0	68.40	67.90	0	6,191	0.00%
2021/12/16	0	0.00	0.1	68.40	68.50	-0.1	6,105	0.00%
2021/12/15	4	68.53	0	0.00	68.40	4	6,196	0.06%
2021/12/14	0.1	68.50	0	0.00	68.80	0.1	6,332	0.00%
2021/12/13	2.1	68.36	1.4	68.39	68.40	0.7	6,442	0.01%
2021/12/10	3	68.87	0	0.00	68.90	3	6,422	0.05%
2021/12/09	0	0.00	2	68.60	68.90	-2	6,422	-0.03%
2021/12/08	0.1	68.40	0	0.00	68.40	0.1	6,423	0.00%
2021/12/07	0.1	67.30	4	68.15	68.50	-3.9	6,410	-0.06%
2021/12/03	0	0.00	1	67.90	67.50	-1	6,590	-0.02%
2021/12/02	1	67.80	0.2	67.50	67.70	0.8	6,589	0.01%
2021/12/01	0.1	66.90	3	67.33	67.10	-2.9	6,577	-0.04%
2021/11/30	11.1	66.26	0	0.00	65.40	11.1	6,526	0.17%
2021/11/29	1	67.50	0	0.00	67.30	1	6,283	0.02%
2021/11/26	3	67.30	0	0.00	67.40	3	6,269	0.05%
2021/11/24	0	0.00	0.1	67.70	67.50	-0.1	6,375	0.00%
2021/11/23	3.1	67.15	0	0.00	67.10	3.1	6,426	0.05%
2021/11/22	5	67.70	7	67.79	67.50	-2	6,473	-0.03%
2021/11/19	7	68.53	6	68.57	68.20	1	6,509	0.02%
2021/11/18	0	0.00	0.2	68.50	68.50	-0.2	6,472	0.00%
2021/11/17	3	67.77	2	68.20	68.40	1	6,462	0.02%
2021/11/16	5	68.40	4.1	68.52	68.60	0.9	6,434	0.01%
2021/11/15	0.2	67.70	0	0.00	68.00	0.2	6,471	0.00%
2021/11/12	1	67.20	11	67.50	67.30	-10	6,413	-0.16%
2021/11/11	4	67.03	10	67.10	67.20	-6	6,430	-0.09%
2021/11/10	0.2	67.40	0	0.00	67.30	0.2	6,517	0.00%
2021/11/09	0	67.50	3	67.00	67.30	-3	6,775	-0.04%
2021/11/08	3	67.00	0	0.00	67.40	3	6,728	0.04%
2021/11/05	1	66.80	0	0.00	67.10	1	6,722	0.01%
2021/11/04	12	67.11	0	0.00	66.80	12	6,704	0.18%
2021/11/03	1	67.60	0	0.00	67.50	1	6,746	0.01%
2021/11/02	1	67.40	0	0.00	67.40	1	6,752	0.01%
2021/11/01	0.2	66.90	0	0.00	66.90	0.2	6,740	0.00%
2021/10/29	6	66.72	0	0.00	66.60	6	6,809	0.09%
2021/10/28	1.3	66.98	1	67.00	67.20	0.3	6,737	0.00%
2021/10/27	2.2	66.83	2	66.70	67.20	0.2	6,869	0.00%
2021/10/26	2	67.15	10	67.40	67.30	-8	6,783	-0.12%
2021/10/21	2	67.30	0	0.00	67.00	2	6,790	0.03%
2021/10/20	1.2	67.92	0	0.00	67.40	1.2	6,731	0.02%
2021/10/19	1	68.10	0	0.00	67.80	1	6,672	0.01%
2021/10/18	5.1	68.00	5	68.30	68.10	0.1	6,709	0.00%
2021/10/15	1.2	67.33	0	0.00	68.10	1.2	6,711	0.02%
2021/10/14	0	0.00	4	68.25	67.70	-4	6,653	-0.06%
2021/10/13	0	67.40	1	67.70	67.20	-1	6,675	-0.01%
2021/10/12	1	66.90	0	0.00	67.20	1	6,669	0.01%
2021/10/08	2	68.10	0	0.00	68.00	2	6,604	0.03%
2021/10/07	0.2	68.02	0	0.00	68.00	0.2	6,620	0.00%
2021/10/06	0	67.00	0	0.00	67.30	0	6,617	0.00%
2021/10/05	1	66.81	2	66.80	66.70	-1	6,569	-0.01%
2021/10/04	0	67.50	0	0.00	67.50	0	6,567	0.00%
2021/10/01	7.4	67.56	2	66.95	67.10	5.4	6,592	0.08%
2021/09/30	0	68.80	0	0.00	68.30	0	6,467	0.00%
2021/09/29	2.1	68.16	0	0.00	68.60	2.1	6,413	0.03%
2021/09/28	11	68.71	20	68.79	68.70	-9	6,357	-0.14%
2021/09/24	0	69.20	2	69.35	69.10	-2	6,295	-0.03%
2021/09/23	20.2	68.78	0	0.00	68.80	20.2	6,300	0.32%
2021/09/22	4	68.40	0	0.00	68.50	4	6,259	0.06%
2021/09/17	1	70.00	1	69.60	69.60	0	6,118	0.00%
2021/09/16	3.1	68.79	1	69.20	69.10	2.1	5,969	0.04%
2021/09/15	3	69.40	0	0.00	69.40	3	5,826	0.05%
2021/09/13	0	69.00	2	69.00	69.10	-2	5,822	-0.03%
2021/09/10	2	68.20	2	68.50	68.40	0	5,833	0.00%
2021/09/09	11.5	67.54	1	67.30	67.20	10.5	5,955	0.18%
2021/09/08	2	70.90	10	70.90	70.90	-8	5,791	-0.14%
2021/09/07	0	71.02	0	0.00	70.70	0	5,741	0.00%
2021/09/06	1	71.60	4	71.98	71.50	-3	5,690	-0.05%
2021/09/03	0	72.00	0	0.00	72.00	0	5,707	0.00%
2021/09/02	0	71.85	1	72.00	71.60	-1	5,683	-0.02%
2021/09/01	0	71.80	0	0.00	71.40	0	5,635	0.00%
2021/08/31	0	71.30	0	0.00	72.30	0	5,594	0.00%
2021/08/30	2	71.00	1	70.90	71.60	1	5,508	0.02%
2021/08/27	0	70.70	1	70.30	70.50	-1	5,475	-0.02%
2021/08/26	1	69.90	0	0.00	69.80	1	5,375	0.02%
2021/08/25	1.1	70.71	0	0.00	70.60	1.1	5,329	0.02%
2021/08/24	0	70.60	1	70.50	70.50	-1	5,270	-0.02%
2021/08/23	1	69.80	1	70.70	69.50	0	5,336	0.00%
2021/08/20	0.2	69.45	0	0.00	68.90	0.2	5,385	0.00%
2021/08/19	1.1	68.82	4	69.05	69.10	-2.9	5,538	-0.05%
2021/08/18	1.1	69.72	0	0.00	70.10	1.1	5,432	0.02%
2021/08/17	2	69.85	1	70.20	70.00	1	5,412	0.02%
2021/08/16	1.1	69.54	1	69.50	70.10	0.1	5,358	0.00%
2021/08/13	10.2	70.68	0.4	70.10	69.80	9.8	5,275	0.19%
2021/08/12	1.1	73.94	0	0.00	73.00	1.1	5,057	0.02%
2021/08/11	1.2	73.92	0	0.00	74.40	1.2	5,016	0.02%
2021/08/09	3	72.83	3	74.40	74.60	0	5,313	0.00%
2021/08/06	0	74.90	3	74.90	75.20	-3	5,353	-0.06%
2021/08/05	0	0.00	1	75.20	75.30	-1	5,483	-0.02%
2021/08/04	0	0.00	2	75.00	75.50	-2	5,708	-0.04%
2021/08/02	1	74.50	5	74.00	74.70	-4	5,658	-0.07%
2021/07/30	0	0.00	1	73.50	73.20	-1	5,527	-0.02%
2021/07/28	1.1	73.26	0	0.00	72.60	1.1	5,605	0.02%
2021/07/26	0.1	72.91	0	0.00	72.50	0.1	5,773	0.00%
2021/07/22	0	0.00	1	73.50	73.50	-1	5,980	-0.02%
2021/07/19	0	0.00	0	73.10	73.20	0	6,196	0.00%
2021/07/16	0.9	73.10	2	73.20	73.10	-1.2	6,362	-0.02%
2021/07/14	0	73.30	0	0.00	73.20	0	6,565	0.00%
2021/07/13	0	0.00	1	73.50	73.90	-1	6,631	-0.02%
2021/07/09	3	72.97	0	0.00	73.80	3	6,620	0.05%
2021/07/08	2.1	73.60	0	0.00	74.10	2.1	6,617	0.03%
2021/07/06	0	0.00	3	73.93	73.80	-3	6,756	-0.04%
2021/07/05	0	0.00	1	73.80	73.90	-1	6,823	-0.01%
2021/07/02	0	0.00	2	73.30	73.40	-2	6,825	-0.03%
2021/06/30	0	0.00	1	73.80	73.20	-1	6,920	-0.01%
2021/06/28	0	0.00	3	73.40	73.80	-3	7,101	-0.04%
2021/06/23	0	0.00	1	73.30	73.30	-1	7,615	-0.01%
2021/06/22	2	72.55	0	0.00	72.50	2	7,681	0.03%
2021/06/21	0.1	72.70	0	0.00	72.60	0.1	7,693	0.00%
2021/06/18	1	72.50	1	73.00	73.70	0	7,677	0.00%
2021/06/17	4.2	72.75	0	0.00	73.20	4.2	7,526	0.06%
2021/06/16	0	0.00	4	74.10	74.10	-4	7,783	-0.05%
2021/06/15	0	0.00	2	73.50	73.60	-2	7,846	-0.03%
2021/06/10	0	73.20	1.5	73.17	73.10	-1.5	7,950	-0.02%
2021/06/09	0	0.00	1	73.20	73.30	-1	7,987	-0.01%
2021/06/07	0.1	73.30	0	0.00	73.00	0.1	8,137	0.00%
2021/06/04	1.1	73.50	0	0.00	73.60	1.1	8,194	0.01%
2021/06/03	1.1	74.28	1	74.40	74.10	0.1	8,359	0.00%
2021/06/02	0	0.00	1	74.70	74.50	-1	8,406	-0.01%
2021/05/31	0	0.00	2	73.10	73.60	-2	8,562	-0.02%
2021/05/28	4	72.80	1	72.80	72.80	3	8,609	0.03%
2021/05/27	1	72.11	0	0.00	72.00	1	8,652	0.01%
2021/05/26	1	72.40	1.1	72.72	72.80	-0.1	8,680	0.00%
2021/05/24	3	73.47	3	73.77	73.60	0	8,718	0.00%
2021/05/20	0	0.00	3	74.20	74.50	-3	8,719	-0.03%
2021/05/18	2.1	72.99	0	0.00	74.00	2.1	8,830	0.02%
2021/05/17	5	74.90	4	72.68	72.60	1	8,957	0.01%
2021/05/14	1	73.80	1	73.80	74.20	0	8,809	0.00%
2021/05/13	4	73.03	3	73.93	72.70	1	8,802	0.01%
2021/05/12	3	71.73	4.4	71.64	72.60	-1.4	8,677	-0.02%
2021/05/11	3	74.80	0	0.00	74.70	3	8,607	0.03%
2021/05/10	0	0.00	4	74.80	75.20	-4	8,721	-0.05%
2021/05/06	3	74.10	3	74.03	74.70	0	9,174	0.00%
2021/05/05	0	0.00	1.2	73.00	73.00	-1.2	9,193	-0.01%
2021/05/04	9	74.34	11	74.62	74.10	-2	9,218	-0.02%
2021/05/03	0	0.00	1	75.50	74.50	-1	9,135	-0.01%
2021/04/29	0	0.00	0	75.70	75.10	0	9,349	0.00%
2021/04/28	0	0.00	1	75.00	75.80	-1	9,344	-0.01%
2021/04/27	0	0.00	2	75.00	75.20	-2	9,587	-0.02%
2021/04/26	2	74.55	0	0.00	75.50	2	9,615	0.02%
2021/04/23	0	0.00	3	75.30	75.60	-3	9,625	-0.03%
2021/04/22	1	75.30	4	75.77	76.00	-3	9,633	-0.03%
2021/04/21	0	0.00	1	74.90	74.70	-1	9,589	-0.01%
2021/04/20	5	75.40	0	0.00	75.80	5	9,632	0.05%
2021/04/19	0.1	74.30	6.8	74.59	74.70	-6.7	9,548	-0.07%
2021/04/16	3	73.10	0	72.90	73.20	3	9,565	0.03%
2021/04/15	0	0.00	1.2	72.82	73.10	-1.2	9,749	-0.01%
2021/04/14	0.5	72.40	1.1	72.87	73.00	-0.6	9,781	-0.01%
2021/04/13	5	73.20	0	0.00	72.70	5	9,902	0.05%
2021/04/12	0	0.00	2	72.40	72.50	-2	9,875	-0.02%
2021/04/09	0	0.00	1.4	72.69	72.80	-1.4	9,934	-0.01%
2021/04/08	0	0.00	6	72.83	73.00	-6	9,926	-0.06%
2021/04/07	0	0.00	11	72.72	73.00	-11	9,992	-0.11%
2021/04/06	0	72.60	8.2	72.89	72.90	-8.2	9,962	-0.08%
2021/04/01	0	0.00	1	72.40	72.50	-1	9,933	-0.01%
2021/03/31	4	72.65	10.1	72.60	73.00	-6.1	9,912	-0.06%
2021/03/30	2	72.60	4	72.75	73.00	-2	9,750	-0.02%
2021/03/29	7.1	71.17	1	71.20	71.70	6.1	9,605	0.06%
2021/03/26	2	71.20	37.3	71.25	71.20	-35.3	9,563	-0.37%
2021/03/25	5	69.60	3	69.47	69.70	2	9,432	0.02%
2021/03/24	5	69.20	0	0.00	68.50	5	9,498	0.05%
2021/03/22	3.1	68.78	0	0.00	69.00	3.1	9,765	0.03%
2021/03/19	7	68.60	0	0.00	68.50	7	9,888	0.07%
2021/03/18	3	70.10	3	69.90	70.10	0	9,676	0.00%
2021/03/17	1	69.50	1	69.30	69.40	0	9,681	0.00%
2021/03/16	0	0.00	3	69.53	69.30	-3	9,662	-0.03%
2021/03/15	2	69.65	1	69.60	69.70	1	9,652	0.01%
2021/03/12	1	69.80	9	70.00	70.00	-8	9,657	-0.08%
2021/03/11	2	70.00	1	70.60	69.80	1	9,712	0.01%
2021/03/10	0	0.00	2	70.35	70.20	-2	9,684	-0.02%
2021/03/09	2.2	69.96	6	69.97	70.10	-3.8	9,700	-0.04%
2021/03/08	0.1	68.90	0	0.00	68.80	0.1	9,663	0.00%
2021/03/05	1	68.60	8	68.70	68.40	-7	9,739	-0.07%
2021/03/04	2	68.40	2	68.40	68.50	0	10,094	0.00%
2021/03/03	0	0.00	9	68.90	69.10	-9	10,103	-0.09%
2021/03/02	2.1	68.16	1	68.60	68.00	1.1	10,028	0.01%
2021/02/26	11	68.05	2	69.70	67.20	9	9,946	0.09%
2021/02/25	1	69.50	4	69.85	69.90	-3	9,688	-0.03%
2021/02/23	0.1	69.10	1.2	69.30	69.00	-1.1	9,618	-0.01%
2021/02/22	1	68.40	1	68.60	68.50	0	9,592	0.00%
2021/02/19	1	68.40	20	68.40	68.40	-19	9,648	-0.20%
2021/02/18	1	68.70	7	68.99	68.70	-6	9,689	-0.06%
2021/02/17	9.1	68.04	4	68.73	68.80	5.1	9,677	0.05%
2021/02/05	0	0.00	1.2	68.75	68.70	-1.2	9,668	-0.01%
2021/02/04	17	68.50	5	68.36	68.50	12	9,882	0.12%
2021/02/03	0	0.00	2	67.70	68.10	-2	9,913	-0.02%
2021/02/02	16	67.93	0	0.00	67.60	16	10,012	0.16%
2021/02/01	1	68.70	25	68.34	68.00	-24	9,911	-0.24%
2021/01/29	23.2	68.11	7	68.44	68.00	16.2	9,761	0.17%
2021/01/27	2	67.20	2.1	67.39	67.20	-0.1	9,321	0.00%
2021/01/26	0	0.00	3	67.03	67.00	-3	9,260	-0.03%
2021/01/25	0	66.60	0	0.00	66.70	0	9,205	0.00%
2021/01/22	0.5	66.70	0	0.00	66.70	0.5	9,262	0.01%
2021/01/21	0	0.00	3	66.10	66.10	-3	9,059	-0.03%
2021/01/20	10.6	65.30	15	64.47	64.30	-4.4	9,015	-0.05%
2021/01/18	0	0.00	2	66.65	67.40	-2	8,739	-0.02%
2021/01/15	4.1	66.16	0	0.00	66.00	4.1	8,642	0.05%
2021/01/14	1.1	67.00	0	0.00	66.80	1.1	8,593	0.01%
2021/01/12	1	66.70	0	0.00	67.00	1	8,358	0.01%
2021/01/11	0	0.00	1	67.20	67.30	-1	8,318	-0.01%
2021/01/08	1	67.40	1	66.30	67.70	0	8,270	0.00%
2021/01/07	1	66.40	2.2	66.36	66.60	-1.2	8,136	-0.01%
2021/01/06	8	66.36	1.1	66.55	66.10	6.9	8,144	0.08%
2021/01/05	1	67.50	0	0.00	67.00	1	7,996	0.01%
2021/01/04	2	67.90	4	67.75	67.60	-2	7,998	-0.03%
2020/12/31	1	67.60	1	67.60	67.50	0	7,997	0.00%
2020/12/30	2	67.20	4	68.00	67.80	-2	8,079	-0.02%
2020/12/29	0.1	66.80	1	67.00	66.90	-0.9	8,043	-0.01%
2020/12/28	0	0.00	5	66.76	66.90	-5	8,122	-0.06%
2020/12/25	1	66.30	1	66.70	66.30	0	8,198	0.00%
2020/12/24	5	66.00	0	0.00	66.00	5	8,211	0.06%
2020/12/23	0	0.00	3	65.77	65.90	-3	8,271	-0.04%
2020/12/22	6	66.42	0	0.00	66.10	6	8,363	0.07%
2020/12/21	2	66.60	40	66.11	66.80	-38	8,541	-0.44%
2020/12/18	9	67.00	11	67.00	66.50	-2	8,509	-0.02%
2020/12/17	4	66.83	6	66.78	67.00	-2	8,454	-0.02%
2020/12/16	0.5	65.26	2	65.80	65.70	-1.5	8,406	-0.02%
2020/12/15	3	64.90	0	0.00	65.00	3	8,485	0.04%
2020/12/14	7.1	65.19	0	0.00	65.00	7.1	8,596	0.08%
2020/12/11	1	65.10	0	0.00	65.10	1	8,557	0.01%
2020/12/10	6	65.52	2	65.80	65.50	4	8,523	0.05%
2020/12/09	8.1	65.49	0	0.00	65.40	8.1	8,525	0.10%
2020/12/08	3	65.47	0	0.00	65.40	3	8,504	0.04%
2020/12/07	11.1	65.38	0.4	65.80	65.60	10.7	8,467	0.13%
2020/12/04	4.1	66.35	1.4	66.43	66.30	2.8	8,452	0.03%
2020/12/03	0.2	65.90	2	65.70	65.70	-1.9	8,493	-0.02%
2020/12/02	2.6	65.62	0	0.00	65.30	2.6	8,483	0.03%
2020/12/01	42.7	65.80	2	65.50	66.10	40.7	8,681	0.47%
2020/11/30	11.2	65.80	5	66.30	65.00	6.2	8,899	0.07%
2020/11/27	7	66.31	16	66.20	66.30	-9	8,648	-0.10%
2020/11/26	4.1	66.71	1	66.70	67.00	3.1	8,681	0.04%
2020/11/25	7	67.14	0	0.00	67.00	7	8,828	0.08%
2020/11/24	2	67.85	5	67.70	67.60	-3	8,856	-0.03%
2020/11/23	1	67.90	1	68.50	68.50	0	8,835	0.00%
2020/11/20	1	68.00	2	68.20	68.10	-1	8,860	-0.01%
2020/11/19	0	0.00	11	68.75	68.40	-11	8,891	-0.12%
2020/11/18	1	67.90	2.1	68.34	68.30	-1.1	8,864	-0.01%
2020/11/17	1	67.50	0	0.00	67.90	1	8,807	0.01%
2020/11/16	11	67.89	8.2	68.41	68.00	2.8	8,851	0.03%
2020/11/13	2	67.90	92	67.55	68.40	-90	8,821	-1.02%
2020/11/12	2	67.10	31	66.91	67.50	-29	8,679	-0.33%
2020/11/11	4.1	64.73	6	64.83	65.10	-1.9	8,388	-0.02%
2020/11/10	9	64.10	6	64.08	64.30	3	8,345	0.04%
2020/11/09	3	63.20	1	63.30	63.30	2	8,273	0.02%
2020/11/04	0.1	62.50	0	0.00	62.50	0.1	8,427	0.00%
2020/11/03	0.1	62.00	10	61.80	62.30	-9.9	8,500	-0.12%
2020/11/02	0.4	61.41	0	0.00	61.20	0.4	8,583	0.00%
2020/10/30	5.1	60.92	20	60.90	61.30	-14.9	8,674	-0.17%
2020/10/29	3.5	61.39	0	0.00	61.20	3.5	8,607	0.04%
2020/10/28	3	61.73	0	0.00	61.70	3	8,650	0.03%
2020/10/27	4	62.13	0.1	62.40	61.90	3.9	8,658	0.05%
2020/10/22	0	0.00	4	62.63	63.00	-4	8,747	-0.05%
2020/10/21	36	62.47	2	62.60	62.00	34	8,739	0.39%
2020/10/20	2	62.80	2	62.50	62.50	0	8,822	0.00%
2020/10/19	1	62.50	0	0.00	62.30	1	8,888	0.01%
2020/10/16	2	62.30	0	0.00	62.10	2	8,902	0.02%
2020/10/15	1	62.60	0	0.00	62.50	1	8,856	0.01%
2020/10/14	0.1	63.00	0	0.00	62.70	0.1	8,755	0.00%
2020/10/13	2	62.80	0	0.00	62.80	2	8,708	0.02%
2020/10/12	2.1	63.01	0	0.00	63.10	2.1	8,710	0.02%
2020/10/08	1	62.60	0	0.00	63.10	1	8,693	0.01%
2020/10/07	2	62.60	0	0.00	62.40	2	8,669	0.02%
2020/10/05	53	62.60	0	0.00	62.60	53	8,635	0.61%
2020/09/28	1	63.10	1	62.60	62.80	0	8,738	0.00%
2020/09/25	4	62.03	0	0.00	61.80	4	8,774	0.05%
2020/09/24	5.1	62.09	0	0.00	61.70	5.1	8,735	0.06%
2020/09/23	2	63.60	0	0.00	64.00	2	8,593	0.02%
2020/09/22	2	64.10	1	64.00	64.00	1	8,627	0.01%
2020/09/21	0	0.00	3	64.20	64.00	-3	8,659	-0.03%
2020/09/18	2	64.70	0	0.00	64.50	2	8,646	0.02%
2020/09/17	8	64.55	0	0.00	64.50	8	8,541	0.09%
2020/09/16	1	65.83	4	65.80	66.40	-3	8,373	-0.04%
2020/09/15	0	66.40	0	0.00	66.00	0	8,437	0.00%
2020/09/14	0	0.00	4	66.58	66.80	-4	8,646	-0.05%
2020/09/11	2	66.10	2	66.00	66.00	0	8,676	0.00%
2020/09/10	0	0.00	1	65.80	66.00	-1	8,722	-0.01%
2020/09/08	3	65.43	3	65.83	66.00	0	8,912	0.00%
2020/09/07	9	64.72	3	64.77	64.90	6	8,905	0.07%
2020/09/04	9	63.82	164	63.92	63.60	-155	8,897	-1.74%	大賣/鉅額交易
2020/09/03	3.2	64.21	26.5	63.96	64.60	-23.4	8,645	-0.27%
2020/09/02	6.1	65.06	0	0.00	65.20	6.1	8,410	0.07%
2020/09/01	4	66.10	1	66.20	66.20	3	8,313	0.04%
2020/08/31	8	66.65	0	0.00	66.60	8	8,204	0.10%
2020/08/28	6	67.22	0	0.00	67.00	6	8,120	0.07%
2020/08/26	1	66.90	0	0.00	67.30	1	8,161	0.01%
2020/08/25	4	67.20	0	0.00	67.40	4	8,156	0.05%
2020/08/24	1	67.00	0	0.00	67.00	1	8,284	0.01%
2020/08/21	5	67.48	1	67.20	67.10	4	8,330	0.05%
2020/08/20	2	67.50	5	67.60	67.10	-3	8,304	-0.04%
2020/08/19	7	68.49	0	0.00	68.40	7	8,224	0.09%
2020/08/18	2	68.75	1	68.80	68.70	1	8,176	0.01%
2020/08/17	1	69.10	2	69.00	69.20	-1	8,262	-0.01%
2020/08/14	2	68.40	0	0.00	68.30	2	8,311	0.02%
2020/08/13	1	68.40	2	68.20	68.30	-1	8,309	-0.01%
2020/08/12	8	68.16	0	0.00	67.80	8	8,354	0.10%
2020/08/11	2	69.10	5	69.00	68.60	-3	8,279	-0.04%
2020/08/10	12	68.93	0	0.00	69.00	12	8,300	0.14%
2020/08/07	1.6	69.15	1	69.10	69.10	0.6	8,292	0.01%
2020/08/06	5	69.16	12	69.13	69.50	-7	8,242	-0.08%
2020/08/05	3	70.27	1	70.60	70.70	2	8,238	0.02%
2020/08/04	1	70.20	0	0.00	70.20	1	8,150	0.01%
2020/08/03	10	70.25	0	0.00	70.00	10	8,148	0.12%
2020/07/31	3	71.17	0	0.00	71.50	3	8,083	0.04%
2020/07/30	1	70.70	1	71.50	72.00	0	8,117	0.00%
2020/07/28	4.2	70.69	2	70.90	70.60	2.2	8,146	0.03%
2020/07/27	1	71.30	2	71.90	71.30	-1	8,170	-0.01%
2020/07/24	0	0.00	3	71.50	71.30	-3	8,262	-0.04%
2020/07/23	2	72.05	0	0.00	72.00	2	8,232	0.02%
2020/07/22	1.1	72.29	0	0.00	72.10	1.1	8,244	0.01%
2020/07/21	4	72.35	3	72.87	72.10	1	8,389	0.01%
2020/07/17	0	0.00	1	72.70	72.50	-1	8,556	-0.01%
2020/07/16	3	72.70	0	0.00	73.00	3	8,731	0.03%
2020/07/15	1	72.80	0	0.00	73.00	1	8,820	0.01%
2020/07/14	0	0.00	1	73.20	72.90	-1	8,915	-0.01%
2020/07/10	0	0.00	5	73.52	73.60	-5	9,032	-0.06%
2020/07/09	0	0.00	1	73.70	73.50	-1	9,072	-0.01%
2020/07/08	0	0.00	1	73.00	73.30	-1	9,006	-0.01%
2020/07/07	2	73.10	3	73.20	73.20	-1	8,939	-0.01%
2020/07/06	2	73.45	0	0.00	73.80	2	8,833	0.02%
2020/07/03	1	73.00	5	72.98	73.20	-4	8,856	-0.05%
2020/07/02	0	0.00	7	72.50	72.40	-7	8,947	-0.08%
2020/07/01	8	71.26	0	0.00	71.20	8	9,089	0.09%
2020/06/30	1	71.40	0	0.00	71.30	1	9,120	0.01%
2020/06/23	0	0.00	1	72.00	72.10	-1	9,234	-0.01%
2020/06/22	6	71.07	0	0.00	71.00	6	9,315	0.06%
2020/06/19	30	71.47	0	0.00	71.20	30	9,341	0.32%
2020/06/17	1	72.60	0	0.00	72.50	1	9,341	0.01%
2020/06/16	2	71.50	11	72.62	73.30	-9	9,625	-0.09%
2020/06/15	2	71.35	0	0.00	70.60	2	9,749	0.02%
2020/06/12	2	72.10	0	0.00	72.00	2	9,839	0.02%
2020/06/11	4	73.03	0	0.00	73.00	4	10,050	0.04%
2020/06/10	2	73.60	0	0.00	73.70	2	10,183	0.02%
2020/06/09	1	73.00	1	73.50	73.90	0	10,540	0.00%
2020/06/08	6	73.63	1	73.70	73.50	5	10,729	0.05%
2020/06/05	3	74.03	5	74.00	73.90	-2	10,796	-0.02%
2020/06/04	1	74.10	0	0.00	74.60	1	10,928	0.01%
2020/06/03	1	74.10	0	0.00	74.30	1	11,035	0.01%
2020/06/02	0	0.00	7	73.40	73.50	-7	11,028	-0.06%
2020/06/01	1	73.50	2	73.60	73.40	-1	11,082	-0.01%
2020/05/29	8.1	71.89	0	0.00	72.80	8.1	11,097	0.07%
2020/05/27	1	72.60	0	0.00	72.40	1	11,182	0.01%
2020/05/26	0	0.00	1	73.00	72.30	-1	11,279	-0.01%
2020/05/22	3	72.00	7.1	72.70	71.90	-4.1	11,320	-0.04%
2020/05/21	2	71.40	4	72.38	72.30	-2	11,274	-0.02%
2020/05/20	0	0.00	4	71.08	71.30	-4	11,200	-0.04%
2020/05/19	0	0.00	1	70.60	70.20	-1	11,208	-0.01%
2020/05/18	2	69.30	0	0.00	69.80	2	11,149	0.02%
2020/05/14	2	70.00	0	0.00	70.00	2	11,042	0.02%
2020/05/13	5	70.10	5	69.60	70.40	0	10,999	0.00%
2020/05/12	6	69.63	0	0.00	69.40	6	11,011	0.05%
2020/05/11	1	71.00	0	0.00	71.00	1	10,965	0.01%
2020/05/08	2	70.50	0	0.00	70.90	2	10,991	0.02%
2020/05/07	0	0.00	1	70.30	70.10	-1	10,980	-0.01%
2020/05/06	11	69.50	1	69.60	69.70	10	10,975	0.09%
2020/05/05	5	69.76	1	69.30	70.00	4	10,893	0.04%
2020/05/04	2	68.15	1	68.70	68.30	1	10,897	0.01%
2020/04/30	1.1	69.98	1	69.70	69.50	0.1	10,870	0.00%
2020/04/29	2	69.20	34	69.84	69.00	-32	10,833	-0.30%
2020/04/28	0	0.00	1	68.00	68.30	-1	10,846	-0.01%
2020/04/27	0	0.00	1	67.90	67.70	-1	11,077	-0.01%
2020/04/24	2	66.95	0	0.00	66.60	2	11,017	0.02%
2020/04/23	1	67.60	1	67.90	67.90	0	10,900	0.00%
2020/04/21	1	67.50	2	67.25	66.00	-1	10,883	-0.01%
2020/04/20	2	67.85	0	0.00	67.80	2	10,768	0.02%
2020/04/17	2	68.20	0	0.00	67.80	2	10,666	0.02%
2020/04/16	0	0.00	1	67.60	67.50	-1	10,510	-0.01%
2020/04/15	5	68.06	0.8	68.50	68.00	4.2	10,437	0.04%
2020/04/13	1	68.50	0	0.00	68.10	1	10,232	0.01%
2020/04/10	1	69.00	0	0.00	69.00	1	10,256	0.01%
2020/04/09	1	69.80	0	0.00	69.60	1	10,264	0.01%
2020/04/08	0	0.00	2	69.90	70.20	-2	10,237	-0.02%
2020/04/07	8	70.16	9	69.36	69.00	-1	10,132	-0.01%
2020/04/01	0	0.00	1	67.00	65.10	-1	9,790	-0.01%
2020/03/31	0.1	65.80	2	65.35	65.60	-1.9	9,659	-0.02%
2020/03/30	1	64.10	0	0.00	63.80	1	9,466	0.01%
2020/03/27	13	65.83	0	0.00	64.10	13	9,339	0.14%
2020/03/26	3	66.67	1	66.20	65.80	2	9,225	0.02%
2020/03/25	11	67.15	1	68.30	66.60	10	9,192	0.11%
2020/03/24	0	0.00	1	65.90	66.60	-1	9,131	-0.01%
2020/03/23	3	62.60	3	64.00	62.60	0	9,052	0.00%
2020/03/20	17	65.46	25	65.27	65.00	-8	9,022	-0.09%
2020/03/19	23	64.23	5	61.76	62.90	18	8,745	0.21%
2020/03/18	4	63.35	2	63.25	61.90	2	8,607	0.02%
2020/03/17	0	0.00	1.5	65.37	64.90	-1.5	8,457	-0.02%
2020/03/16	3	66.77	1	67.30	66.30	2	8,189	0.02%
2020/03/13	4	64.78	8	64.89	68.20	-4	8,082	-0.05%
2020/03/12	3	71.17	0.5	70.50	70.30	2.5	7,658	0.03%
2020/03/11	1	72.20	0	0.00	72.90	1	7,406	0.01%
2020/03/10	0	0.00	4	72.50	72.40	-4	7,382	-0.05%
2020/03/09	3	71.77	1	72.60	71.80	2	7,269	0.03%
2020/03/06	0	0.00	24	73.00	72.70	-24	7,055	-0.34%
2020/03/05	0	0.00	1	73.80	73.60	-1	7,025	-0.01%
2020/03/04	0	0.00	1	72.80	73.50	-1	7,001	-0.01%
2020/03/03	5	71.84	4	71.80	72.00	1	6,944	0.01%
2020/03/02	9	71.34	0	0.00	71.20	9	6,900	0.13%
2020/02/27	0	0.00	1	73.00	73.20	-1	7,065	-0.01%
2020/02/26	2	73.15	1	73.00	73.00	1	7,023	0.01%
2020/02/25	0	0.00	5	73.50	73.50	-5	7,025	-0.07%
2020/02/24	10	72.86	1	73.50	73.50	9	7,162	0.13%
2020/02/20	3	74.33	0	0.00	74.00	3	7,170	0.04%
2020/02/17	0	0.00	3	74.70	75.00	-3	7,237	-0.04%
2020/02/14	2	74.20	0	0.00	74.20	2	7,307	0.03%
2020/02/11	1	74.60	0	0.00	74.60	1	7,444	0.01%
2020/02/10	1	74.20	5	74.18	75.00	-4	7,457	-0.05%
2020/02/07	0	0.00	1	74.00	73.60	-1	7,505	-0.01%
2020/02/04	1	73.00	0	0.00	73.50	1	7,596	0.01%
2020/02/03	0	0.00	1	73.80	73.00	-1	7,597	-0.01%
2020/01/31	2.1	72.76	1	73.40	72.60	1.1	7,616	0.01%
2020/01/30	0	0.00	8	75.40	72.00	-8	7,571	-0.11%
2020/01/17	2	75.80	1	75.50	75.70	1	7,375	0.01%
2020/01/16	1	74.90	12	75.11	75.50	-11	7,399	-0.15%
2020/01/15	0	0.00	1	74.50	74.60	-1	7,392	-0.01%
2020/01/13	1	74.50	0	0.00	74.60	1	7,483	0.01%
2020/01/08	0	0.00	2.4	73.00	72.60	-2.4	8,032	-0.03%
2020/01/07	1	73.50	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	0	0.00	1	74.70	74.80	-1	8,285	-0.01%
2020/01/02	3	73.90	0	0.00	74.20	3	8,329	0.04%
2019/12/31	0	0.00	1	74.10	74.20	-1	8,322	-0.01%
2019/12/27	0	0.00	1.2	74.60	74.60	-1.2	8,353	-0.01%
2019/12/25	0	0.00	1	74.80	74.80	-1	8,715	-0.01%
2019/12/23	2	74.10	4	74.43	74.90	-2	8,860	-0.02%
2019/12/20	0	0.00	3	73.73	74.10	-3	8,863	-0.03%
2019/12/19	3	73.43	10	73.50	73.50	-7	8,807	-0.08%
2019/12/18	2	72.70	0	73.50	73.50	2	8,762	0.02%
2019/12/13	1	72.70	2	73.00	72.50	-1	8,711	-0.01%
2019/12/12	1	72.80	2	72.95	72.50	-1	8,662	-0.01%
2019/12/11	3	72.60	2	72.35	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	7	72.60	0	0.00	72.40	7	8,580	0.08%
2019/12/06	4	72.70	4	72.53	72.70	0	8,628	0.00%
2019/12/05	16	71.91	0	0.00	71.80	16	8,620	0.19%
2019/12/04	2	72.15	1	72.40	72.20	1	8,544	0.01%
2019/12/02	2	72.50	0	0.00	72.60	2	8,670	0.02%
2019/11/28	0	0.00	1	73.20	72.90	-1	8,568	-0.01%
2019/11/27	3	72.77	0	0.00	72.80	3	8,644	0.03%
2019/11/26	3	73.00	0	0.00	72.40	3	8,640	0.03%
2019/11/25	0	0.00	2	74.15	74.00	-2	8,255	-0.02%
2019/11/22	8	73.09	1	73.10	73.40	7	8,343	0.08%
2019/11/21	2	72.65	2	73.25	73.00	0	8,317	0.00%
2019/11/20	0	0.00	1	74.20	74.30	-1	8,168	-0.01%
2019/11/19	1	73.20	1	73.80	74.00	0	8,261	0.00%
2019/11/18	1	73.70	1	73.90	73.90	0	8,262	0.00%
2019/11/15	1	72.60	0	0.00	73.00	1	8,224	0.01%
2019/11/14	1	72.80	5	72.70	72.60	-4	8,181	-0.05%
2019/11/13	1	72.90	0	0.00	73.00	1	8,217	0.01%
2019/11/12	1	73.50	0	0.00	73.40	1	8,216	0.01%
2019/11/11	1	72.90	1.1	73.13	73.20	-0.1	8,253	0.00%
2019/11/08	11	73.33	0	0.00	73.00	11	8,244	0.13%
2019/11/07	1	74.30	0	0.00	74.40	1	8,159	0.01%
2019/11/06	3	74.93	2	75.15	74.70	1	8,159	0.01%
2019/11/04	0	0.00	12	76.18	76.40	-12	8,183	-0.15%
2019/11/01	1	73.80	0	0.00	74.20	1	8,175	0.01%
2019/10/31	0	0.00	4	75.53	75.20	-4	8,157	-0.05%
2019/10/28	0	0.00	4	75.03	75.20	-4	8,192	-0.05%
2019/10/25	1	74.10	0	0.00	74.10	1	8,206	0.01%
2019/10/24	0	0.00	9	74.18	74.20	-9	8,193	-0.11%
2019/10/23	13	73.39	3	73.93	72.80	10	8,271	0.12%
2019/10/22	0	0.00	4	73.78	74.20	-4	8,253	-0.05%
2019/10/18	5	71.82	2	73.00	73.00	3	8,094	0.04%
2019/10/17	1	72.00	0	0.00	72.30	1	7,727	0.01%
2019/10/16	4	71.93	0	0.00	72.40	4	7,690	0.05%
2019/10/14	1	71.60	0.2	72.00	71.60	0.8	7,506	0.01%
2019/10/09	7	72.57	0	0.00	72.00	7	7,314	0.10%
2019/10/07	2	73.20	0	0.00	73.50	2	7,227	0.03%
2019/10/02	1	73.20	2	73.95	73.40	-1	7,269	-0.01%
2019/10/01	10	74.18	0	0.00	73.20	10	7,159	0.14%
2019/09/27	3	75.63	0	0.00	74.80	3	6,916	0.04%
2019/09/24	0.1	76.60	0	0.00	76.50	0.1	6,839	0.00%
2019/09/19	4	76.75	0	0.00	76.60	4	6,945	0.06%
2019/09/17	1	77.10	0	0.00	76.90	1	6,914	0.01%
2019/09/16	5	78.00	1	78.00	78.00	4	7,000	0.06%
2019/09/12	0	0.00	6	77.48	77.50	-6	7,031	-0.09%
2019/09/06	1	77.20	0	0.00	77.10	1	7,103	0.01%
2019/09/03	1	75.80	0	0.00	75.80	1	7,048	0.01%
2019/08/30	1	75.80	0	0.00	76.60	1	7,138	0.01%
2019/08/29	0	0.00	8	75.80	76.20	-8	7,080	-0.11%
2019/08/27	5	75.50	2	75.00	75.00	3	7,062	0.04%
2019/08/23	0	0.00	2	76.00	76.50	-2	7,091	-0.03%
2019/08/21	1	77.00	1	77.00	77.00	0	7,213	0.00%
2019/08/20	1	77.00	1	77.70	77.80	0	7,230	0.00%
2019/08/15	1	76.50	0	0.00	76.50	1	7,303	0.01%
2019/08/13	1	77.90	0	0.00	78.00	1	7,508	0.01%
2019/08/12	3	78.40	0	0.00	78.30	3	7,620	0.04%
2019/08/06	1	75.90	0	0.00	76.60	1	7,752	0.01%
2019/08/02	0	0.00	15	77.00	76.80	-15	7,936	-0.19%
2019/08/01	10	77.83	1	77.20	77.10	9	8,122	0.11%
2019/07/30	1	80.50	0	0.00	80.00	1	8,310	0.01%
2019/07/29	2	80.25	0	0.00	80.30	2	8,328	0.02%
2019/07/25	0	0.00	1	81.30	82.40	-1	8,296	-0.01%
2019/07/24	1	81.20	0	0.00	81.30	1	8,222	0.01%
2019/07/23	1	81.30	0	0.00	80.90	1	8,177	0.01%
2019/07/16	21	82.10	0	0.00	82.20	21	8,223	0.26%
2019/07/15	0	0.00	10	82.40	82.40	-10	8,197	-0.12%
2019/07/12	10	82.20	1	82.00	82.00	9	8,452	0.11%
2019/07/11	0	0.00	4	83.00	83.00	-4	8,537	-0.05%
2019/07/10	0.5	82.00	0	0.00	82.00	0.5	8,533	0.01%
2019/07/09	0	0.00	169	82.34	82.90	-169	8,517	-1.98%	大賣/鉅額交易
2019/07/08	1.5	81.33	0	0.00	81.80	1.5	8,485	0.02%
2019/07/04	8	81.00	9	81.12	81.50	-1	8,635	-0.01%
2019/07/02	0	0.00	11	80.93	81.30	-11	8,781	-0.13%
2019/07/01	22	81.39	0	0.00	81.50	22	8,809	0.25%
2019/06/28	0	0.00	1	81.80	82.70	-1	8,822	-0.01%
2019/06/27	1	83.60	2	83.00	82.00	-1	8,822	-0.01%
2019/06/25	0	0.00	6	81.70	82.00	-6	8,782	-0.07%
2019/06/21	0	0.00	200	81.90	82.30	-200	8,729	-2.29%	大賣/鉅額交易
2019/06/20	0	0.00	2	82.00	81.80	-2	8,572	-0.02%
2019/06/18	0	0.00	1	80.30	80.40	-1	8,388	-0.01%
2019/06/17	1	80.00	0	0.00	79.90	1	8,359	0.01%
2019/06/13	0	0.00	7	81.19	81.80	-7	8,282	-0.08%
2019/06/12	0	0.00	6	81.00	80.30	-6	8,476	-0.07%
2019/06/11	1	81.10	2	80.70	80.60	-1	8,470	-0.01%
2019/06/10	1	81.80	12	81.70	82.00	-11	8,400	-0.13%
2019/06/05	0	0.00	0.4	81.10	81.50	-0.4	8,369	0.00%
2019/06/03	23	80.94	2	81.30	80.90	21	8,416	0.25%
2019/05/31	0	0.00	9.6	80.70	81.30	-9.6	8,393	-0.11%
2019/05/29	6	81.10	0	0.00	81.00	6	8,305	0.07%
2019/05/28	0	0.00	2	81.10	81.40	-2	8,343	-0.02%
2019/05/27	1	80.50	0	0.00	80.90	1	8,072	0.01%
2019/05/24	0	0.00	18	79.99	80.00	-18	8,036	-0.22%
2019/05/23	0	0.00	3	80.10	80.00	-3	8,022	-0.04%
2019/05/22	16	79.95	6	79.70	79.50	10	7,974	0.13%
2019/05/21	10	81.10	2	80.55	81.40	8	7,969	0.10%
2019/05/20	0	0.00	2	79.70	80.00	-2	7,759	-0.03%
2019/05/17	0	0.00	4	78.73	78.80	-4	7,623	-0.05%
2019/05/16	2	77.10	7	77.27	76.80	-5	7,462	-0.07%
2019/05/15	1	77.20	1	78.00	77.70	0	7,400	0.00%
2019/05/14	1	77.40	2	78.00	78.20	-1	7,355	-0.01%
2019/05/13	0	0.00	10	77.90	77.70	-10	7,265	-0.14%
2019/05/10	1	77.70	4	77.50	77.30	-3	7,304	-0.04%
2019/05/09	0	0.00	1	75.50	76.50	-1	7,209	-0.01%
2019/05/08	13	76.02	4	76.18	76.40	9	6,998	0.13%
2019/05/06	0	0.00	9	72.24	73.10	-9	6,655	-0.14%
2019/05/03	15	73.40	1	73.70	73.80	14	6,670	0.21%
2019/05/02	1	73.20	2	73.40	73.70	-1	6,644	-0.02%
2019/04/30	2	73.20	7	73.34	73.40	-5	6,583	-0.08%
2019/04/26	1	71.40	5	71.40	72.00	-4	6,549	-0.06%
2019/04/25	3	71.53	0	0.00	71.40	3	6,641	0.05%
2019/04/24	2	71.95	0	0.00	72.00	2	6,597	0.03%
2019/04/23	1	71.60	1	71.60	72.00	0	6,639	0.00%
2019/04/22	0.3	71.90	0	0.00	71.70	0.3	6,641	0.00%
2019/04/18	6	71.35	11	71.75	71.10	-5	6,837	-0.07%
2019/04/17	1	72.80	0	0.00	72.80	1	6,668	0.01%
2019/04/16	0	0.00	1	73.80	73.60	-1	6,646	-0.02%
2019/04/15	10	73.60	0	0.00	73.60	10	6,720	0.15%
2019/04/12	2	72.80	0	0.00	73.50	2	6,737	0.03%
2019/04/11	2	72.90	0	0.00	72.40	2	6,777	0.03%
2019/04/10	6	73.40	1	73.70	73.50	5	6,728	0.07%
2019/04/09	5	73.60	0	0.00	73.90	5	6,685	0.07%
2019/04/08	3	73.77	0	0.00	74.10	3	6,719	0.04%
2019/04/03	0	0.00	1	75.10	75.00	-1	6,565	-0.02%
2019/03/29	1	74.00	2	74.90	74.80	-1	6,332	-0.02%
2019/03/28	0.1	74.20	0	0.00	74.60	0.1	6,282	0.00%
2019/03/18	0	0.00	1	73.60	73.60	-1	6,670	-0.01%
2019/03/15	1	72.70	2	73.65	73.30	-1	6,747	-0.01%
2019/03/13	1	72.30	0	0.00	71.90	1	6,936	0.01%
2019/03/12	1	72.60	0	0.00	72.50	1	7,151	0.01%
2019/03/11	0	0.00	1	72.30	72.50	-1	7,397	-0.01%
2019/03/08	1	71.70	0.2	72.50	71.70	0.8	7,493	0.01%
2019/03/07	0	0.00	0.4	73.20	73.10	-0.4	7,617	-0.01%
2019/03/04	5	72.84	0	0.00	72.50	5	7,915	0.06%
2019/02/27	0	0.00	1	74.90	75.00	-1	7,808	-0.01%
2019/02/26	0	0.00	1	74.80	74.50	-1	7,721	-0.01%
2019/02/25	4	74.03	0	0.00	74.40	4	7,709	0.05%
2019/02/22	1	74.00	3	74.33	75.00	-2	7,695	-0.03%
2019/02/21	0	0.00	3	73.83	74.20	-3	7,677	-0.04%
2019/02/19	0	0.00	1.3	73.68	73.60	-1.3	7,691	-0.02%
2019/02/13	1	72.70	0	0.00	72.70	1	7,936	0.01%
2019/02/12	0	0.00	2	73.80	73.90	-2	8,061	-0.02%
2019/02/11	0	0.00	1	72.90	72.50	-1	8,080	-0.01%
2019/01/25	0	0.00	2	73.35	73.30	-2	7,823	-0.03%
2019/01/23	0	0.00	3	73.40	72.50	-3	7,897	-0.04%
2019/01/17	0	0.00	5	72.68	72.90	-5	8,238	-0.06%
2019/01/16	0	0.00	2	72.85	73.00	-2	8,213	-0.02%
2019/01/15	2	72.00	3	71.97	72.10	-1	8,216	-0.01%
2019/01/10	1	70.20	0	0.00	70.50	1	8,521	0.01%
2019/01/09	0	0.00	2	71.80	72.10	-2	8,488	-0.02%
2019/01/08	0	0.00	1	70.80	70.20	-1	8,453	-0.01%
2019/01/07	0	0.00	2	70.25	70.40	-2	8,506	-0.02%
2019/01/02	1	68.20	0	0.00	68.30	1	8,859	0.01%
2018/12/25	1	68.10	1	68.00	68.00	0	8,937	0.00%
2018/12/21	2	69.85	0	0.00	69.40	2	9,085	0.02%
2018/12/20	0	0.00	1	69.90	69.70	-1	9,066	-0.01%
2018/12/19	0	0.00	2	70.30	70.10	-2	9,109	-0.02%
2018/12/18	0.1	69.90	5	69.44	69.80	-4.9	9,119	-0.05%
2018/12/14	1	69.00	0	0.00	68.90	1	9,168	0.01%
2018/12/10	1	68.10	0	0.00	68.20	1	9,215	0.01%
2018/12/07	5	68.44	1	68.10	68.90	4	9,182	0.04%
2018/12/06	3	67.47	0	0.00	67.40	3	9,138	0.03%
2018/12/05	7	69.87	1	69.70	69.30	6	8,783	0.07%
2018/12/04	10	71.23	1	71.00	70.70	9	8,601	0.10%
2018/12/03	1	72.80	0	0.00	73.30	1	8,376	0.01%
2018/11/30	2	72.50	1	72.60	72.20	1	8,302	0.01%
2018/11/29	2	72.75	0	0.00	72.20	2	8,140	0.02%
2018/11/27	4	72.28	0	0.00	72.60	4	7,925	0.05%
2018/11/26	1	74.60	1	75.30	74.10	0	7,855	0.00%
2018/11/22	1	73.90	0	0.00	73.90	1	8,018	0.01%
2018/11/20	0	0.00	3	75.80	75.10	-3	8,168	-0.04%
2018/11/19	0	0.00	4	75.70	76.20	-4	8,248	-0.05%
2018/11/16	1	74.10	2	74.75	74.80	-1	8,286	-0.01%
2018/11/14	1	73.60	0	0.00	74.30	1	8,292	0.01%
2018/11/13	0	0.00	3	73.93	75.00	-3	8,383	-0.04%
2018/11/09	6	72.80	0	0.00	72.10	6	8,458	0.07%
2018/11/08	2	75.00	0	0.00	75.00	2	8,402	0.02%
2018/11/06	1	75.00	0	0.00	75.90	1	8,652	0.01%
2018/11/05	0	0.00	0.3	76.30	76.30	-0.3	8,747	0.00%
2018/11/02	2.1	74.80	1	75.60	75.60	1.1	8,925	0.01%
2018/10/31	3	74.27	2	74.70	74.90	1	9,012	0.01%
2018/10/29	0	0.00	1	76.60	76.70	-1	8,889	-0.01%
2018/10/26	1	74.90	0	0.00	75.80	1	9,243	0.01%
2018/10/25	0	0.00	5.6	73.97	75.00	-5.6	9,663	-0.06%
2018/10/24	0	0.00	4	73.25	73.10	-4	9,759	-0.04%
2018/10/19	1	74.90	1	74.80	74.90	0	9,941	0.00%
2018/10/17	0	0.00	1	73.90	73.50	-1	9,791	-0.01%
2018/10/16	0.1	73.50	0	0.00	73.30	0.1	9,897	0.00%
2018/10/15	1	71.00	1	72.70	72.80	0	10,024	0.00%
2018/10/12	2	71.10	1	69.70	72.90	1	10,143	0.01%
2018/10/11	3	70.77	3	70.73	70.20	0	10,213	0.00%
2018/10/09	1	75.30	0	0.00	75.30	1	10,031	0.01%
2018/10/05	1	75.50	0	0.00	75.30	1	10,038	0.01%
2018/10/04	4	76.13	0	0.00	75.40	4	10,035	0.04%
2018/10/02	1.1	77.24	0	0.00	77.50	1.1	10,059	0.01%
2018/10/01	1.1	78.91	0	0.00	78.90	1.1	10,077	0.01%
2018/09/27	1	79.30	4	79.30	79.30	-3	10,190	-0.03%
2018/09/26	0	0.00	1	78.90	79.80	-1	10,150	-0.01%
2018/09/25	0	0.00	1	79.00	79.10	-1	10,151	-0.01%
2018/09/21	1	78.60	1	78.40	78.10	0	10,161	0.00%
2018/09/20	1	77.20	0	0.00	77.70	1	10,224	0.01%
2018/09/19	1	78.00	1	78.00	79.00	0	10,345	0.00%
2018/09/18	2	78.35	7.1	77.42	78.40	-5.1	10,325	-0.05%
2018/09/17	0.1	75.70	0	0.00	75.60	0.1	10,196	0.00%
2018/09/14	0	0.00	2	75.60	75.40	-2	10,237	-0.02%
2018/09/13	2.1	75.40	0	0.00	75.00	2.1	10,272	0.02%
2018/09/10	2	75.30	1	75.30	75.70	1	10,657	0.01%
2018/09/07	1	74.90	0	0.00	74.80	1	10,802	0.01%
2018/09/06	1	76.10	0	0.00	75.50	1	10,853	0.01%
2018/09/05	2.1	75.60	0	0.00	75.00	2.1	10,851	0.02%
2018/09/03	2	76.30	0	0.00	76.20	2	11,004	0.02%
2018/08/31	0	0.00	1	77.30	77.60	-1	11,058	-0.01%
2018/08/30	1	76.60	0	0.00	77.20	1	11,104	0.01%
2018/08/29	0.1	77.60	1	77.50	77.50	-0.9	11,127	-0.01%
2018/08/28	0	0.00	1	78.10	78.80	-1	11,063	-0.01%
2018/08/27	0	0.00	14	77.95	77.90	-14	11,070	-0.13%
2018/08/24	1	77.20	0	0.00	77.70	1	11,041	0.01%
2018/08/23	2	77.80	3	78.00	78.00	-1	11,455	-0.01%
2018/08/22	0	0.00	1	76.20	76.30	-1	11,471	-0.01%
2018/08/21	0	0.00	3	76.00	76.20	-3	11,432	-0.03%
2018/08/20	3.1	75.44	1	75.50	75.40	2.1	11,430	0.02%
2018/08/17	0	0.00	4	76.63	77.00	-4	11,345	-0.04%
2018/08/16	0	0.00	1	74.90	75.10	-1	11,234	-0.01%
2018/08/15	0	0.00	2	75.25	74.80	-2	11,184	-0.02%
2018/08/14	1	74.80	2	74.70	75.00	-1	11,099	-0.01%
2018/08/13	3.1	71.89	1	73.09	72.20	2.1	10,848	0.02%
2018/08/10	1	72.40	0	0.00	72.70	1	10,821	0.01%
2018/08/09	3	70.90	1.5	70.97	71.00	1.5	10,823	0.01%
2018/08/08	0	0.00	2	73.10	72.20	-2	10,669	-0.02%
2018/08/06	0.1	74.60	2	74.10	74.20	-1.9	10,651	-0.02%
2018/08/03	2	74.50	1	74.50	74.60	1	10,654	0.01%
2018/08/02	10	73.79	2	74.20	73.90	8	10,622	0.08%
2018/08/01	14	78.71	0	0.00	78.80	14	10,327	0.14%
2018/07/31	1.1	80.25	0	0.00	80.80	1.1	9,869	0.01%
2018/07/27	5	80.50	26	80.37	80.70	-21	9,671	-0.22%
2018/07/26	3	80.93	0	0.00	80.70	3	9,687	0.03%
2018/07/25	3	79.70	0	0.00	79.80	3	9,643	0.03%
2018/07/23	2.1	80.15	0	0.00	80.10	2.1	9,604	0.02%
2018/07/20	17	81.11	0	0.00	80.80	17	9,485	0.18%
2018/07/19	6	82.00	0	0.00	82.10	6	9,348	0.06%
2018/07/18	0	0.00	12	82.71	82.40	-12	9,169	-0.13%
2018/07/17	10	79.56	2	79.50	79.40	8	9,023	0.09%
2018/07/16	3	79.13	0	0.00	79.00	3	8,879	0.03%
2018/07/12	1	80.00	0	0.00	79.50	1	8,978	0.01%
2018/07/10	4	79.90	0	0.00	79.70	4	8,954	0.04%
2018/07/06	0	0.00	1	77.70	78.00	-1	8,920	-0.01%
2018/07/03	1.1	76.69	0	0.00	76.60	1.1	9,030	0.01%
2018/06/29	0	0.00	2	75.85	77.40	-2	8,951	-0.02%
2018/06/26	0	0.00	1	77.10	76.80	-1	8,778	-0.01%
2018/06/25	1	76.60	0	0.00	76.70	1	8,757	0.01%
2018/06/21	2	76.30	0	0.00	77.00	2	8,671	0.02%
2018/06/20	0	0.00	1	75.00	75.90	-1	8,608	-0.01%
2018/06/15	1.2	73.05	2	73.75	74.20	-0.8	8,339	-0.01%
2018/06/14	1	73.00	0	0.00	72.50	1	8,197	0.01%
2018/06/13	1	73.70	0	0.00	73.70	1	8,096	0.01%
2018/06/12	0	0.00	1	73.30	74.50	-1	8,297	-0.01%
2018/06/07	1	75.60	0	0.00	75.50	1	8,083	0.01%
2018/06/06	0	0.00	1	75.30	75.90	-1	8,015	-0.01%
2018/06/05	0	0.00	0.2	74.80	75.00	-0.2	7,905	0.00%
2018/06/04	0	0.00	2	74.75	75.10	-2	7,823	-0.03%
2018/06/01	0	0.00	1	74.00	74.00	-1	7,771	-0.01%
2018/05/29	0	0.00	1	74.10	73.50	-1	7,169	-0.01%
2018/05/25	1	72.20	0	0.00	72.40	1	7,326	0.01%
2018/05/23	0	0.00	3	72.30	72.00	-3	7,462	-0.04%
2018/05/18	0	0.00	1	71.20	71.40	-1	7,735	-0.01%
2018/05/17	1	70.70	0	0.00	70.70	1	7,763	0.01%
2018/05/16	0	0.00	1	72.50	72.50	-1	7,682	-0.01%
2018/05/15	0	0.00	1	72.50	72.00	-1	7,739	-0.01%
2018/05/14	2	72.00	8	71.54	72.00	-6	7,863	-0.08%
2018/05/11	0	0.00	2	70.05	70.00	-2	7,781	-0.03%
2018/05/10	1	69.60	1	70.30	70.30	0	7,845	0.00%
2018/05/09	1.1	69.00	0	0.00	68.90	1.1	7,879	0.01%
2018/05/08	2	69.75	0	0.00	69.80	2	7,891	0.03%
2018/05/04	1	69.00	6	69.95	70.00	-5	7,973	-0.06%
2018/05/03	6	68.83	10	68.85	68.80	-4	7,870	-0.05%
2018/05/02	3	70.67	0	0.00	70.50	3	7,820	0.04%
2018/04/30	0	71.40	10	72.00	71.60	-10	7,809	-0.13%
2018/04/27	20	70.00	0	0.00	70.30	20	7,737	0.26%
2018/04/26	1	70.20	1	70.40	70.80	0	7,648	0.00%
2018/04/25	1	69.50	0	0.00	69.60	1	7,655	0.01%
2018/04/24	1	69.90	0	0.00	70.30	1	7,708	0.01%
2018/04/20	2	71.75	1.2	72.17	71.40	0.8	7,638	0.01%
2018/04/18	0	0.00	1	71.30	71.20	-1	7,510	-0.01%
2018/04/17	2	70.55	0	0.00	70.50	2	7,504	0.03%
2018/04/16	1	71.60	2	71.30	71.60	-1	7,444	-0.01%
2018/04/13	2	70.80	1	70.88	70.70	1	7,478	0.01%
2018/04/12	3	70.33	1	70.80	70.80	2	7,451	0.03%
2018/04/11	1	70.10	1	70.50	70.70	0	7,486	0.00%
2018/04/10	2	70.70	0	0.00	70.60	2	7,510	0.03%
2018/04/09	0	0.00	3	69.33	70.20	-3	7,479	-0.04%
2018/04/03	2	68.65	0	0.00	68.20	2	7,388	0.03%
2018/04/02	0	0.00	3	69.33	69.40	-3	7,306	-0.04%
2018/03/31	1	69.00	1	69.20	69.00	0	7,344	0.00%
2018/03/30	1	68.70	1	69.20	68.50	0	7,340	0.00%
2018/03/29	6	68.72	3	69.47	68.30	3	7,251	0.04%
2018/03/28	2	67.90	0	0.00	68.00	2	6,986	0.03%
2018/03/26	1	67.70	5	68.00	68.00	-4	6,932	-0.06%
2018/03/20	2	68.30	0	0.00	68.10	2	6,966	0.03%
2018/03/16	1	68.10	6	69.37	70.10	-5	7,162	-0.07%
2018/03/14	4	69.05	7	68.90	69.30	-3	6,984	-0.04%
2018/03/13	0	0.00	2	69.60	69.80	-2	7,111	-0.03%
2018/03/09	1	68.20	0	0.00	68.20	1	7,288	0.01%
2018/03/06	1	67.80	0	0.00	67.50	1	7,605	0.01%
2018/02/26	1	68.70	0	0.00	68.40	1	7,534	0.01%
2018/02/22	3	66.53	1	66.80	66.80	2	7,451	0.03%
2018/02/12	2	65.50	0	0.00	65.50	2	7,187	0.03%
2018/02/09	1	65.40	0	0.00	66.00	1	7,220	0.01%
2018/02/07	3	66.43	0	0.00	66.80	3	7,232	0.04%
2018/02/06	5	66.44	1	65.70	65.70	4	7,196	0.06%
2018/02/05	2	68.10	0	0.00	68.30	2	7,049	0.03%
2018/01/30	0	0.00	2.1	69.00	69.40	-2.1	6,983	-0.03%
2018/01/18	0	0.00	2	68.40	68.20	-2	6,768	-0.03%
2018/01/16	0	0.00	2	68.10	68.30	-2	6,673	-0.03%
2018/01/15	0	0.00	2	68.60	68.70	-2	6,735	-0.03%
2018/01/11	0	0.00	0.1	67.50	67.90	-0.1	6,724	0.00%
2018/01/04	0	0.00	0.2	67.10	67.50	-0.2	6,928	0.00%
2018/01/03	0	0.00	1	67.40	67.50	-1	6,992	-0.01%