統一 (1216)-永豐金-萬盛券商分點個股進出

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－永豐金-萬盛券商分點個股進出

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

永豐金-萬盛券商分點個股進出
永豐金-萬盛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	0	76.00	0	0.00	76.00	0	8,524	0.00%
2024/05/02	1	76.00	0	0.00	76.00	1	8,392	0.01%
2024/04/30	0.1	77.40	0	0.00	76.50	0.1	8,273	0.00%
2024/04/29	0	0.00	1	77.50	77.30	-1	8,185	-0.01%
2024/04/25	1	76.00	1	76.10	76.10	0	8,136	0.00%
2024/04/24	1	77.29	2	77.35	77.00	-1	8,129	-0.01%
2024/04/23	0	0.00	1	78.80	78.40	-1	8,145	-0.01%
2024/04/22	2	78.15	25.4	78.30	78.90	-23.4	8,194	-0.29%
2024/04/19	0	0.00	0.1	76.00	76.00	-0.1	8,027	0.00%
2024/04/18	0	0.00	3.1	76.50	76.80	-3.1	7,919	-0.04%
2024/04/16	2.4	74.79	2.2	74.72	74.50	0.2	7,721	0.00%
2024/04/15	0	0.00	0.1	76.77	76.70	-0.1	7,585	0.00%
2024/04/12	0	0.00	0	76.50	76.80	0	7,557	0.00%
2024/04/11	0	0.00	0	76.50	76.40	0	7,539	0.00%
2024/04/09	1	76.10	1	76.30	76.50	0	7,588	0.00%
2024/04/08	1	74.50	1.1	75.61	75.40	-0.1	7,599	0.00%
2024/04/03	1.2	75.70	1	75.60	75.30	0.2	7,607	0.00%
2024/04/02	1.4	75.80	0.1	76.00	75.50	1.3	7,597	0.02%
2024/04/01	5.1	76.60	0	77.10	76.50	5	7,563	0.07%
2024/03/29	1.2	76.47	6.3	76.94	77.50	-5.2	7,519	-0.07%
2024/03/28	1.3	75.92	0	0.00	76.40	1.3	7,096	0.02%
2024/03/27	1	75.30	2	76.25	76.60	-1	6,992	-0.01%
2024/03/26	1.7	75.14	0.1	75.40	75.50	1.7	6,918	0.02%
2024/03/25	1.1	75.14	0.4	75.76	75.60	0.7	6,859	0.01%
2024/03/22	1.7	75.19	0.2	75.50	75.40	1.5	6,981	0.02%
2024/03/21	5.2	76.73	2	77.05	76.60	3.2	6,961	0.05%
2024/03/20	0.3	76.26	0	0.00	76.50	0.3	6,966	0.00%
2024/03/19	0	76.00	0	0.00	75.90	0	6,922	0.00%
2024/03/18	0	76.50	0.5	76.50	76.30	-0.5	6,714	-0.01%
2024/03/15	0	0.00	0.1	77.46	77.50	-0.1	6,672	0.00%
2024/03/14	0	0.00	1	78.40	77.80	-1	6,534	-0.02%
2024/03/13	0	0.00	8	77.79	78.00	-8	6,418	-0.12%
2024/03/12	0	0.00	2	76.60	76.60	-2	6,247	-0.03%
2024/03/11	0.2	75.80	10.4	76.44	76.60	-10.2	6,271	-0.16%
2024/03/08	7.2	75.69	7.1	75.66	75.70	0.1	6,321	0.00%
2024/03/07	1	76.90	0	76.60	76.80	1	6,384	0.02%
2024/03/06	0	75.60	0	76.00	76.50	0	6,581	0.00%
2024/03/04	0	0.00	0	75.90	76.20	0	7,450	0.00%
2024/03/01	0	0.00	1.4	75.78	75.80	-1.4	7,808	-0.02%
2024/02/29	0.5	75.70	2	76.00	76.70	-1.5	8,155	-0.02%
2024/02/27	0	0.00	1	75.60	75.30	-1	8,418	-0.01%
2024/02/26	2.3	75.40	2	75.40	75.50	0.3	8,675	0.00%
2024/02/23	1.1	75.90	0	0.00	75.80	1.1	8,895	0.01%
2024/02/22	0	75.80	0	0.00	76.50	0	9,088	0.00%
2024/02/21	0	0.00	1.2	76.06	76.80	-1.2	9,110	-0.01%
2024/02/20	0.2	75.40	5.4	75.59	76.10	-5.2	9,087	-0.06%
2024/02/19	0	74.12	2.1	74.24	74.60	-2.1	9,015	-0.02%
2024/02/16	1.1	73.38	0	73.50	73.50	1.1	9,046	0.01%
2024/02/15	2.2	73.50	3	75.20	73.50	-0.8	9,041	-0.01%
2024/02/05	0.1	73.00	1	72.20	73.10	-0.9	8,949	-0.01%
2024/02/02	1	73.00	0	0.00	73.10	1	8,919	0.01%
2024/02/01	0	0.00	10.1	73.37	73.50	-10.1	8,933	-0.11%
2024/01/31	0.1	72.00	0	0.00	72.40	0.1	8,912	0.00%
2024/01/29	0.8	71.70	0	0.00	71.50	0.8	8,972	0.01%
2024/01/25	0	0.00	0.1	71.50	71.70	-0.1	9,119	0.00%
2024/01/24	1.3	71.40	0	0.00	71.30	1.3	9,171	0.01%
2024/01/23	0	71.20	0	0.00	71.50	0	9,322	0.00%
2024/01/22	2.1	70.66	0	0.00	70.60	2.1	9,409	0.02%
2024/01/19	2.2	71.20	0	0.00	71.50	2.2	9,462	0.02%
2024/01/18	1.2	70.87	0	0.00	71.10	1.2	9,563	0.01%
2024/01/17	1.7	70.81	0	0.00	70.30	1.7	9,538	0.02%
2024/01/16	0.6	71.52	0.3	71.80	71.20	0.2	9,473	0.00%
2024/01/15	1.3	72.25	1	72.30	72.20	0.3	9,425	0.00%
2024/01/12	0	0.00	1	72.30	72.60	-1	9,509	-0.01%
2024/01/11	0.2	72.50	0.5	72.51	72.30	-0.3	9,501	0.00%
2024/01/10	1.1	72.40	3	72.30	72.50	-2	9,654	-0.02%
2024/01/08	1	72.90	0.1	73.00	73.00	0.9	9,705	0.01%
2024/01/05	2	72.65	0	0.00	72.80	2	9,760	0.02%
2024/01/04	1	72.40	3	72.30	72.50	-2	9,797	-0.02%
2024/01/03	4.1	72.46	5	72.40	73.00	-0.9	9,946	-0.01%
2024/01/02	1	73.60	0.2	73.90	74.10	0.8	9,885	0.01%
2023/12/27	0	73.40	1	74.00	73.90	-1	10,022	-0.01%
2023/12/25	1.2	73.19	0	0.00	73.40	1.2	10,015	0.01%
2023/12/22	0	0.00	0.1	73.80	73.10	-0.1	10,040	0.00%
2023/12/21	1.1	73.79	0.2	73.70	73.70	0.9	9,932	0.01%
2023/12/20	1	74.20	0	0.00	74.30	1	9,808	0.01%
2023/12/15	1	74.00	0	0.00	73.70	1	9,564	0.01%
2023/12/14	0	73.40	1.2	74.11	73.80	-1.2	9,411	-0.01%
2023/12/12	3	74.40	1	74.89	74.00	2	9,400	0.02%
2023/12/11	0.3	74.20	0	0.00	74.10	0.3	9,405	0.00%
2023/12/08	0	0.00	4.6	73.88	74.10	-4.6	9,366	-0.05%
2023/12/06	1	73.70	0.2	73.44	73.30	0.8	9,311	0.01%
2023/12/05	0.2	74.19	1	74.60	74.00	-0.8	9,243	-0.01%
2023/12/04	0	0.00	0	74.65	74.40	0	9,139	0.00%
2023/12/01	0	74.00	4.5	73.86	74.30	-4.5	9,036	-0.05%
2023/11/29	0.2	72.60	1	72.40	72.20	-0.8	8,269	-0.01%
2023/11/28	0.1	72.30	0	0.00	71.80	0.1	8,036	0.00%
2023/11/27	0	0.00	2	73.30	72.00	-2	7,843	-0.03%
2023/11/24	1.3	73.40	9	73.68	72.60	-7.8	7,546	-0.10%
2023/11/23	0	0.00	5	73.44	72.50	-5	7,211	-0.07%
2023/11/22	1.3	72.49	1.2	72.25	71.80	0.1	6,919	0.00%
2023/11/21	0	0.00	2.3	71.57	71.90	-2.3	6,696	-0.03%
2023/11/20	2.2	71.18	0.8	71.17	71.50	1.4	6,486	0.02%
2023/11/17	0.2	70.95	0	0.00	71.00	0.2	6,450	0.00%
2023/11/16	1.1	71.28	1.4	71.27	71.10	-0.4	6,374	-0.01%
2023/11/15	2	70.50	1	70.80	70.50	1	6,275	0.02%
2023/11/14	3.2	70.28	0	0.00	70.00	3.2	6,171	0.05%
2023/11/13	0	69.80	0	0.00	69.80	0	6,269	0.00%
2023/11/10	0.4	69.99	0	0.00	69.80	0.4	6,288	0.01%
2023/11/09	0	70.40	9.2	70.51	70.40	-9.2	6,321	-0.15%
2023/11/08	1.1	70.26	0	0.00	70.10	1.1	6,361	0.02%
2023/11/07	1.2	69.53	1.5	69.53	69.70	-0.3	6,363	0.00%
2023/11/06	0	70.00	1.3	70.22	70.20	-1.2	6,379	-0.02%
2023/11/03	0	69.90	4.2	69.92	70.00	-4.2	6,379	-0.07%
2023/11/02	0.2	69.35	3	69.50	69.30	-2.8	6,396	-0.04%
2023/11/01	0	68.07	1	68.40	68.10	-1	6,374	-0.01%
2023/10/31	2	67.51	1	68.00	67.90	1	6,561	0.02%
2023/10/30	0	67.30	0	0.00	67.60	0	6,573	0.00%
2023/10/27	1	67.10	0	67.50	67.30	1	6,593	0.01%
2023/10/26	2.4	67.31	0.1	67.40	67.30	2.4	6,634	0.04%
2023/10/25	2.6	67.74	0	0.00	67.60	2.6	6,561	0.04%
2023/10/24	1.9	67.76	0	0.00	68.00	1.9	6,586	0.03%
2023/10/23	1.2	67.73	0	0.00	67.70	1.2	6,583	0.02%
2023/10/20	1.5	67.73	0	0.00	67.60	1.5	6,580	0.02%
2023/10/19	1	68.20	0	0.00	68.60	1	6,636	0.02%
2023/10/18	0.2	69.23	0	0.00	68.60	0.2	6,725	0.00%
2023/10/17	1	69.70	0	0.00	69.30	1	6,635	0.02%
2023/10/16	0	69.20	0	0.00	69.00	0	6,703	0.00%
2023/10/13	3.4	68.85	0	0.00	69.00	3.4	6,788	0.05%
2023/10/12	2.1	69.37	0	0.00	69.50	2.1	6,768	0.03%
2023/10/11	0.2	69.83	6	69.63	70.00	-5.8	6,723	-0.09%
2023/10/06	1.8	68.64	0	0.00	68.70	1.8	6,580	0.03%
2023/10/05	0.1	68.70	0	0.00	68.60	0.1	6,615	0.00%
2023/10/04	15.1	68.11	3	67.63	67.70	12.1	6,550	0.18%
2023/10/03	1.3	69.84	0	0.00	69.80	1.3	6,387	0.02%
2023/10/02	1	70.01	0	0.00	70.30	1	6,513	0.02%
2023/09/28	0.1	70.20	0	0.00	70.10	0.1	6,658	0.00%
2023/09/27	0.1	70.10	0	70.10	70.30	0	6,657	0.00%
2023/09/26	0.1	70.03	0	0.00	70.10	0.1	6,676	0.00%
2023/09/25	0.2	70.40	0	0.00	70.30	0.2	6,686	0.00%
2023/09/21	3.6	70.07	0	0.00	69.80	3.6	6,798	0.05%
2023/09/20	0	71.00	0	71.00	70.90	0	6,711	0.00%
2023/09/19	0	71.00	0	0.00	70.70	0	6,706	0.00%
2023/09/18	2.4	70.75	0.4	70.90	70.90	2	6,804	0.03%
2023/09/15	2	70.70	8	70.90	71.10	-6	6,903	-0.09%
2023/09/14	0.1	71.00	0	0.00	70.60	0.1	7,013	0.00%
2023/09/13	0.1	70.77	0	0.00	70.90	0.1	7,199	0.00%
2023/09/12	0.2	70.56	0	0.00	70.70	0.2	7,472	0.00%
2023/09/11	0.1	71.00	0.2	71.00	70.50	-0.2	7,492	0.00%
2023/09/08	0.1	70.50	1.1	70.56	70.80	-1.1	7,508	-0.01%
2023/09/07	1.2	70.08	0	0.00	70.20	1.2	7,577	0.02%
2023/09/06	8.2	70.41	0.1	70.60	70.30	8.1	7,575	0.11%
2023/09/04	0.1	70.90	0.1	71.20	70.80	0	7,549	0.00%
2023/09/01	2.1	71.04	0	0.00	70.70	2.1	7,595	0.03%
2023/08/31	2.2	71.27	0	0.00	70.70	2.2	7,572	0.03%
2023/08/30	0	0.00	1.2	72.77	72.80	-1.2	7,397	-0.02%
2023/08/29	0	0.00	0	71.43	72.40	0	7,412	0.00%
2023/08/28	1.1	71.11	0.2	71.30	71.10	0.9	7,379	0.01%
2023/08/25	0.3	71.28	3	71.10	71.10	-2.8	7,658	-0.04%
2023/08/24	0.1	71.80	0	0.00	71.70	0.1	7,702	0.00%
2023/08/18	0	0.00	0.2	72.80	72.40	-0.2	7,861	0.00%
2023/08/17	0	0.00	3.1	72.72	72.80	-3.1	7,874	-0.04%
2023/08/16	0.1	72.30	0	0.00	72.50	0.1	7,768	0.00%
2023/08/14	0	0.00	5	72.20	72.80	-5	7,868	-0.06%
2023/08/11	1	71.90	1	72.00	72.30	0	8,016	0.00%
2023/08/10	7	70.64	0.2	70.70	70.70	6.8	8,035	0.08%
2023/08/09	0.2	71.10	0	0.00	71.10	0.2	7,998	0.00%
2023/08/08	1.6	71.06	2	70.90	71.00	-0.5	7,982	-0.01%
2023/08/07	2.1	71.47	0	71.70	71.70	2	7,900	0.03%
2023/08/04	11.6	71.19	2	72.90	71.10	9.6	7,845	0.12%
2023/08/02	3.1	75.84	0.1	76.17	76.20	3	7,623	0.04%
2023/08/01	2	75.60	4.2	75.90	76.50	-2.2	7,502	-0.03%
2023/07/31	1.3	75.42	0.1	75.70	75.30	1.2	7,372	0.02%
2023/07/28	2	75.81	0	76.40	75.90	2	7,299	0.03%
2023/07/27	4	77.00	0	0.00	76.40	4	7,249	0.06%
2023/07/26	0.1	76.20	1	75.60	76.30	-0.9	7,236	-0.01%
2023/07/25	1.3	76.07	2	75.90	75.60	-0.8	7,257	-0.01%
2023/07/24	1.1	76.38	0	0.00	76.30	1.1	7,238	0.02%
2023/07/21	4.1	75.71	5	76.20	75.60	-0.9	7,204	-0.01%
2023/07/20	2.1	76.10	1	76.00	76.50	1.1	7,163	0.01%
2023/07/19	1	76.50	1	75.90	76.40	0	7,116	0.00%
2023/07/18	0	0.00	7.4	76.42	76.10	-7.4	7,047	-0.11%
2023/07/17	1	75.90	1	76.20	75.70	0	7,008	0.00%
2023/07/14	0	75.30	1	75.70	75.60	-1	7,035	-0.01%
2023/07/13	1	75.00	1	75.30	74.70	0	7,027	0.00%
2023/07/12	1.1	74.04	0	0.00	74.80	1.1	7,002	0.02%
2023/07/11	1.1	73.91	3.1	74.50	74.80	-2	6,950	-0.03%
2023/07/10	1	73.70	0	0.00	73.70	1	6,987	0.01%
2023/07/07	4	72.78	0	0.00	73.20	4	7,054	0.06%
2023/07/06	4.2	73.85	0.1	73.90	74.00	4.1	7,009	0.06%
2023/07/05	5.2	75.90	0	0.00	75.80	5.2	6,853	0.08%
2023/07/04	0.3	76.16	0	76.50	76.90	0.2	6,842	0.00%
2023/06/30	2	75.90	0	0.00	76.30	2	7,021	0.03%
2023/06/28	0.2	76.13	0	0.00	76.30	0.2	7,063	0.00%
2023/06/27	0.3	76.20	0	0.00	76.20	0.3	7,150	0.00%
2023/06/26	0.6	76.38	0	0.00	76.20	0.6	7,249	0.01%
2023/06/21	0.1	76.60	0.3	77.00	77.40	-0.2	7,224	0.00%
2023/06/20	2.1	78.22	1	78.50	78.20	1.1	7,178	0.02%
2023/06/19	0.1	77.91	0.1	78.00	78.80	0	7,018	0.00%
2023/06/16	1.1	77.85	6	77.80	77.20	-4.9	6,838	-0.07%
2023/06/15	0	0.00	1	76.00	76.30	-1	6,572	-0.02%
2023/06/14	0.2	75.99	0.1	76.40	76.40	0.1	6,665	0.00%
2023/06/13	1	76.10	1	76.40	76.10	0	6,727	0.00%
2023/06/12	0	0.00	12.3	76.55	76.20	-12.3	6,723	-0.18%
2023/06/09	0.4	75.90	1.2	75.98	76.00	-0.8	6,775	-0.01%
2023/06/07	0.1	75.20	0	75.40	75.40	0.1	6,802	0.00%
2023/06/06	0.1	74.80	2	74.85	74.80	-2	6,723	-0.03%
2023/06/05	0	75.00	0	0.00	74.70	0	6,698	0.00%
2023/06/02	0	0.00	0.1	75.20	75.10	-0.1	6,733	0.00%
2023/06/01	0	0.00	1	74.50	74.50	-1	6,720	-0.01%
2023/05/30	3	74.37	0.2	74.25	74.30	2.8	6,546	0.04%
2023/05/26	1	74.50	1.1	74.33	74.60	-0.1	6,692	0.00%
2023/05/25	0.2	74.79	0	0.00	74.90	0.2	6,731	0.00%
2023/05/24	0	0.00	1	75.00	75.60	-1	6,739	-0.01%
2023/05/22	0	0.00	1.1	75.70	75.70	-1.1	6,642	-0.02%
2023/05/19	0.2	75.30	0	0.00	75.40	0.2	6,613	0.00%
2023/05/18	0	75.30	1.3	75.32	75.30	-1.3	6,546	-0.02%
2023/05/17	0.1	75.80	2.6	75.64	76.20	-2.5	6,453	-0.04%
2023/05/16	0.1	74.50	0.3	74.80	74.90	-0.2	6,264	0.00%
2023/05/12	0.3	74.10	0	0.00	74.60	0.3	6,192	0.00%
2023/05/11	0.3	74.10	0	0.00	74.40	0.3	6,140	0.00%
2023/05/09	0	0.00	1.1	74.49	74.40	-1.1	6,163	-0.02%
2023/05/08	7.1	73.90	1.9	74.00	74.40	5.2	6,191	0.08%
2023/05/04	1	73.70	4	73.95	74.10	-3	6,337	-0.05%
2023/05/03	0	0.00	2	73.60	73.50	-2	6,331	-0.03%
2023/05/02	0	0.00	0.2	73.60	73.90	-0.2	6,457	0.00%
2023/04/28	0	73.00	0.3	73.16	73.60	-0.2	6,700	0.00%
2023/04/27	0	0.00	0	73.20	73.50	0	6,720	0.00%
2023/04/26	0	0.00	2	73.85	73.90	-2	6,727	-0.03%
2023/04/25	0.4	73.08	0.1	73.27	73.00	0.3	6,640	0.00%
2023/04/21	1	73.20	0.1	72.90	73.00	0.9	6,703	0.01%
2023/04/20	0	72.66	2	72.80	72.50	-2	6,735	-0.03%
2023/04/19	0	73.00	1.1	73.11	73.60	-1.1	6,788	-0.02%
2023/04/18	0	0.00	0.2	73.60	73.60	-0.2	6,782	0.00%
2023/04/17	0.1	73.15	0	0.00	73.30	0.1	6,807	0.00%
2023/04/14	0	0.00	0	73.30	73.10	0	6,851	0.00%
2023/04/13	0	72.70	0.3	73.07	73.80	-0.3	6,873	0.00%
2023/04/12	0	0.00	0.1	73.30	73.10	-0.1	6,864	0.00%
2023/04/11	0	0.00	5.2	73.39	73.90	-5.2	6,819	-0.08%
2023/04/10	0	0.00	1.1	72.48	72.50	-1.1	6,755	-0.02%
2023/04/07	1	71.90	0	0.00	71.90	1	6,759	0.01%
2023/04/06	0.2	72.31	3.2	72.43	72.60	-3	6,715	-0.04%
2023/03/31	1	72.10	10	72.20	71.90	-9	6,527	-0.14%
2023/03/30	0	0.00	13.2	72.00	72.00	-13.2	6,468	-0.20%
2023/03/29	0	0.00	3.3	71.63	71.90	-3.3	6,464	-0.05%
2023/03/28	0.1	71.30	5	71.04	71.30	-4.9	6,410	-0.08%
2023/03/27	1.1	70.80	10.2	70.88	71.00	-9.1	6,325	-0.14%
2023/03/24	0	0.00	3	70.43	70.40	-3	6,341	-0.05%
2023/03/23	1	69.60	1.1	69.59	69.80	-0.1	6,351	0.00%
2023/03/21	2	69.45	1	69.30	69.30	1	6,434	0.02%
2023/03/20	1	69.40	0.1	69.00	69.00	0.9	6,423	0.01%
2023/03/16	0	0.00	1	69.00	69.20	-1	6,451	-0.02%
2023/03/15	2	68.90	0	0.00	69.20	2	6,553	0.03%
2023/03/14	0	68.70	0	0.00	68.90	0	6,660	0.00%
2023/03/10	0	68.30	4	68.30	68.40	-4	6,820	-0.06%
2023/03/08	0.1	68.60	2	68.41	68.90	-2	7,474	-0.03%
2023/03/06	0	0.00	6	69.05	69.00	-6	7,927	-0.08%
2023/03/03	0	0.00	1.1	68.50	68.40	-1.1	8,089	-0.01%
2023/03/02	0	0.00	3.5	67.83	68.00	-3.5	8,283	-0.04%
2023/03/01	0.1	67.50	0.2	67.50	67.10	-0.1	8,348	0.00%
2023/02/24	0.1	67.30	0	0.00	67.50	0.1	8,420	0.00%
2023/02/23	2.1	67.07	2	67.10	67.20	0.1	8,420	0.00%
2023/02/22	2	66.60	0.2	66.80	66.60	1.8	8,379	0.02%
2023/02/21	0	66.60	2	66.80	66.80	-2	8,509	-0.02%
2023/02/20	1	66.30	0	0.00	66.40	1	8,739	0.01%
2023/02/17	1	66.30	0.1	66.50	66.40	0.9	8,839	0.01%
2023/02/15	0.1	66.80	0	0.00	66.50	0.1	9,018	0.00%
2023/02/14	0.5	67.16	0	0.00	67.00	0.5	9,096	0.01%
2023/02/13	0.1	66.60	2.5	66.76	67.10	-2.5	9,179	-0.03%
2023/02/10	1	66.30	0	0.00	66.60	1	9,183	0.01%
2023/02/09	0	66.80	0	0.00	66.80	0	9,225	0.00%
2023/02/08	1.5	66.73	0	0.00	66.60	1.5	9,305	0.02%
2023/02/07	0	0.00	2	66.70	66.80	-2	9,361	-0.02%
2023/02/06	3.2	66.21	0	0.00	66.20	3.2	9,333	0.03%
2023/02/03	6.1	66.44	3	66.50	66.30	3.1	9,324	0.03%
2023/02/02	0	0.00	1	67.20	67.50	-1	9,251	-0.01%
2023/02/01	0.1	67.20	2	67.00	67.10	-2	9,199	-0.02%
2023/01/31	0	0.00	1.4	67.37	67.30	-1.4	9,230	-0.02%
2023/01/30	1.1	66.95	1	68.40	68.00	0.1	9,145	0.00%
2023/01/17	0	0.00	5	67.80	67.90	-5	8,956	-0.06%
2023/01/16	7	67.40	7.3	67.90	68.00	-0.3	8,951	0.00%
2023/01/13	4.1	67.70	2.4	67.67	67.50	1.7	8,932	0.02%
2023/01/12	2	67.60	0.3	67.20	67.10	1.7	9,087	0.02%
2023/01/11	0	66.90	1.4	66.93	66.90	-1.3	9,024	-0.01%
2023/01/10	0	0.00	0.5	67.10	67.10	-0.5	9,036	-0.01%
2023/01/09	3	67.60	3.5	67.47	67.60	-0.5	9,000	-0.01%
2023/01/06	3	67.00	0.1	66.70	66.60	2.9	8,959	0.03%
2023/01/05	0.2	66.60	1	66.80	66.60	-0.9	9,045	-0.01%
2023/01/03	1	66.00	1	66.80	66.60	0	9,170	0.00%
2022/12/30	0.1	66.40	2.5	66.54	66.60	-2.4	9,157	-0.03%
2022/12/29	0	0.00	1.3	66.08	66.30	-1.3	9,165	-0.01%
2022/12/28	14	65.75	15	66.10	66.20	-1	9,155	-0.01%
2022/12/27	0	0.00	6	66.20	66.20	-6	9,145	-0.07%
2022/12/23	0.1	65.80	15	65.90	65.90	-15	9,370	-0.16%
2022/12/22	0	0.00	10	65.80	65.90	-10	9,487	-0.11%
2022/12/21	0	65.40	0	0.00	65.40	0	9,610	0.00%
2022/12/20	0.6	65.34	0	65.60	65.60	0.6	9,610	0.01%
2022/12/19	0.1	65.50	0	0.00	65.30	0.1	9,631	0.00%
2022/12/16	0	0.00	1	65.40	65.30	-1	9,644	-0.01%
2022/12/15	0	0.00	5	65.40	65.50	-5	9,577	-0.05%
2022/12/14	0.5	65.70	7	66.00	66.00	-6.5	9,534	-0.07%
2022/12/13	1	65.60	1.6	65.64	65.40	-0.6	9,545	-0.01%
2022/12/12	2.3	65.54	30	65.50	65.80	-27.7	9,531	-0.29%
2022/12/08	8	64.70	7	64.49	65.00	1	9,706	0.01%
2022/12/07	0	65.20	3	65.33	65.20	-3	9,691	-0.03%
2022/12/06	2	64.96	0	0.00	64.60	2	9,573	0.02%
2022/12/05	0	0.00	2	65.45	65.40	-2	9,457	-0.02%
2022/12/02	1.3	64.94	1	65.10	65.00	0.3	9,365	0.00%
2022/12/01	2	65.60	0	0.00	65.90	2	9,245	0.02%
2022/11/30	0.4	65.71	4	65.85	66.10	-3.6	9,034	-0.04%
2022/11/29	0.1	65.25	26	65.32	65.80	-25.9	8,559	-0.30%
2022/11/28	41.5	64.21	6.4	64.92	65.30	35.1	8,381	0.42%
2022/11/25	2.1	64.52	45.1	65.64	65.70	-43.1	8,129	-0.53%
2022/11/24	3.1	63.74	2.3	65.15	65.30	0.7	7,981	0.01%
2022/11/23	1.2	63.33	0	0.00	64.00	1.2	7,761	0.02%
2022/11/22	16.1	63.34	0	0.00	63.80	16.1	7,680	0.21%
2022/11/21	10.1	63.84	0	0.00	64.20	10.1	7,519	0.13%
2022/11/18	10	63.97	0	0.00	64.10	10	7,396	0.14%
2022/11/17	19	64.06	1.1	64.11	64.10	18	7,339	0.24%
2022/11/16	11.2	64.73	2	64.70	64.50	9.2	7,190	0.13%
2022/11/15	0.1	65.90	0	0.00	66.00	0.1	6,980	0.00%
2022/11/14	0.2	65.64	1	66.10	66.10	-0.8	6,907	-0.01%
2022/11/11	0.1	65.30	0	0.00	65.40	0.1	6,817	0.00%
2022/11/10	23.1	64.59	1	64.50	64.90	22.1	6,777	0.33%
2022/11/09	1.2	65.01	0	0.00	65.30	1.2	6,774	0.02%
2022/11/08	1	65.20	0	0.00	65.50	1	6,713	0.02%
2022/11/07	2	65.15	0	0.00	65.80	2	6,703	0.03%
2022/11/04	0	65.30	0	0.00	65.50	0	6,696	0.00%
2022/11/02	0.1	66.00	1	66.00	65.90	-0.9	6,626	-0.01%
2022/11/01	0	0.00	1	66.10	66.10	-1	6,629	-0.02%
2022/10/31	2.1	66.09	0	0.00	65.50	2.1	6,624	0.03%
2022/10/28	0.1	65.64	0	0.00	65.80	0.1	6,790	0.00%
2022/10/27	0.1	65.90	2	66.05	65.80	-2	6,845	-0.03%
2022/10/26	0.1	65.40	0	0.00	65.60	0.1	7,032	0.00%
2022/10/25	0	0.00	0.1	65.40	65.50	-0.1	7,063	0.00%
2022/10/21	2.1	64.20	2	64.10	64.10	0.1	7,015	0.00%
2022/10/20	3.1	63.98	0	0.00	64.70	3.1	7,014	0.04%
2022/10/19	0.3	65.40	0	0.00	65.30	0.3	6,886	0.00%
2022/10/18	2.1	65.50	0	0.00	65.30	2.1	6,897	0.03%
2022/10/14	1.1	66.29	0	0.00	66.10	1.1	7,010	0.02%
2022/10/13	0.1	66.13	0	0.00	66.40	0.1	7,216	0.00%
2022/10/12	0.1	66.52	1.1	66.49	66.90	-1	7,131	-0.01%
2022/10/11	0.2	65.70	0.9	66.10	65.80	-0.7	7,089	-0.01%
2022/10/07	0	0.00	0.1	65.70	65.70	-0.1	6,999	0.00%
2022/10/06	0.1	66.29	0	0.00	66.00	0.1	7,059	0.00%
2022/10/04	0.1	66.20	0	0.00	65.70	0.1	7,142	0.00%
2022/10/03	1	66.70	0.1	66.60	66.40	0.9	7,173	0.01%
2022/09/30	0.1	66.90	0.1	67.00	67.30	-0.1	7,261	0.00%
2022/09/29	2.1	67.49	12.3	67.47	67.50	-10.2	7,268	-0.14%
2022/09/28	0.1	66.20	1.2	66.43	66.60	-1.1	7,342	-0.02%
2022/09/27	0.1	65.90	0	0.00	65.90	0.1	7,358	0.00%
2022/09/26	1	65.80	1	65.70	66.00	0	7,449	0.00%
2022/09/23	0.2	65.50	0	0.00	65.50	0.2	7,531	0.00%
2022/09/22	1.1	64.76	0	0.00	65.30	1.1	7,605	0.01%
2022/09/20	0	0.00	0	65.50	65.50	0	7,571	0.00%
2022/09/19	10.4	65.20	1.1	65.05	65.20	9.3	7,569	0.12%
2022/09/16	8.1	65.62	0	0.00	65.70	8.1	7,526	0.11%
2022/09/15	0	66.70	0	0.00	66.90	0	7,453	0.00%
2022/09/14	1.1	67.22	3	67.50	67.00	-2	7,426	-0.03%
2022/09/13	1.1	67.70	1	67.80	67.80	0.1	7,441	0.00%
2022/09/12	0	0.00	6.2	67.55	67.20	-6.2	7,453	-0.08%
2022/09/08	0	0.00	1	66.80	66.90	-1	7,593	-0.01%
2022/09/07	0.1	66.00	4	66.60	66.50	-4	7,609	-0.05%
2022/09/06	2.1	65.90	0	0.00	66.40	2.1	7,573	0.03%
2022/09/05	0.1	65.70	0	0.00	65.70	0.1	7,548	0.00%
2022/09/01	0	0.00	1	65.50	65.70	-1	7,589	-0.01%
2022/08/31	0.1	65.90	0	0.00	66.00	0.1	7,505	0.00%
2022/08/30	0	65.80	0	0.00	65.60	0	7,418	0.00%
2022/08/29	1	64.90	1	66.10	66.00	0	7,404	0.00%
2022/08/26	0	0.00	0.1	66.50	66.40	-0.1	7,385	0.00%
2022/08/25	0.1	66.30	0	0.00	66.10	0.1	7,381	0.00%
2022/08/24	0.1	65.97	3	65.90	65.80	-2.9	7,462	-0.04%
2022/08/23	0	66.20	0	0.00	65.90	0	7,732	0.00%
2022/08/22	0.1	66.00	0	0.00	66.20	0.1	7,799	0.00%
2022/08/19	1	65.60	2	66.05	65.80	-1	7,841	-0.01%
2022/08/18	1.1	65.62	0	0.00	65.90	1.1	7,836	0.01%
2022/08/17	0.1	65.92	0	0.00	66.00	0.1	7,863	0.00%
2022/08/16	2	66.00	0.3	65.80	65.80	1.7	7,865	0.02%
2022/08/15	1.1	65.90	1	65.70	65.70	0.1	7,826	0.00%
2022/08/11	2.1	65.80	0	0.00	66.00	2.1	7,807	0.03%
2022/08/10	3.3	65.54	0	0.00	65.60	3.3	7,804	0.04%
2022/08/09	0	0.00	1	66.30	66.20	-1	7,807	-0.01%
2022/08/08	0	66.00	0	0.00	66.00	0	7,924	0.00%
2022/08/05	1.1	65.81	2	65.90	65.80	-1	7,966	-0.01%
2022/08/04	6.8	64.76	0	0.00	65.10	6.8	8,000	0.08%
2022/08/03	1.5	67.87	0.7	67.80	68.50	0.8	7,843	0.01%
2022/08/02	1.3	68.38	0	0.00	67.90	1.3	7,831	0.02%
2022/08/01	2	69.70	1	69.80	70.00	1	7,621	0.01%
2022/07/29	0.1	70.07	1	70.00	70.40	-0.9	7,651	-0.01%
2022/07/27	31.1	70.77	31	70.20	70.40	0.1	7,572	0.00%
2022/07/26	0.1	70.00	5.2	70.39	70.50	-5.1	7,602	-0.07%
2022/07/25	8.1	69.96	10	70.00	70.00	-1.9	7,571	-0.03%
2022/07/22	0.1	69.14	5	68.84	69.60	-4.9	7,606	-0.06%
2022/07/21	0	67.20	2	67.60	67.90	-2	7,571	-0.03%
2022/07/20	18.3	69.19	4.3	69.55	67.80	14	7,569	0.18%
2022/07/19	0.3	67.31	0	0.00	67.50	0.3	7,404	0.00%
2022/07/18	4.1	67.60	0	0.00	67.90	4.1	7,377	0.06%
2022/07/15	0	68.30	1	68.40	68.50	-1	7,354	-0.01%
2022/07/13	5.2	69.00	11	69.57	68.60	-5.8	7,270	-0.08%
2022/07/12	1	69.40	3	69.47	69.50	-2	7,169	-0.03%
2022/07/11	0.2	69.23	1	69.80	69.30	-0.8	7,242	-0.01%
2022/07/08	1	68.80	2	68.34	68.80	-1	7,205	-0.01%
2022/07/07	0.1	70.10	8.9	70.44	70.60	-8.8	7,101	-0.12%
2022/07/06	0	0.00	15.1	69.57	69.60	-15.1	6,968	-0.22%
2022/07/05	2.1	68.60	4.1	68.90	68.70	-2.1	6,825	-0.03%
2022/07/04	0.1	68.40	10.3	68.59	68.00	-10.3	6,705	-0.15%
2022/07/01	0	0.00	6.5	67.99	67.90	-6.5	6,704	-0.10%
2022/06/30	0	66.80	26	67.42	67.00	-26	6,677	-0.39%
2022/06/29	0.3	66.90	0	67.10	66.90	0.2	6,618	0.00%
2022/06/28	1.1	66.89	0.1	66.70	67.10	1	6,691	0.01%
2022/06/27	0.1	66.80	10.1	66.99	66.60	-10	6,752	-0.15%
2022/06/24	2.1	66.19	7.2	66.47	66.40	-5.1	6,689	-0.08%
2022/06/23	0.1	65.90	12.7	65.88	66.00	-12.7	6,689	-0.19%
2022/06/22	0.1	64.49	0	0.00	64.00	0.1	6,626	0.00%
2022/06/21	0.1	64.30	0	0.00	64.70	0.1	6,643	0.00%
2022/06/20	4.7	63.38	0.3	63.80	63.00	4.4	6,608	0.07%
2022/06/17	3.2	63.81	0.3	64.00	63.60	2.9	6,599	0.04%
2022/06/16	4	64.25	4	64.70	64.20	0	6,454	0.00%
2022/06/15	3.1	64.00	0	0.00	64.10	3.1	6,578	0.05%
2022/06/14	10.2	64.20	0	0.00	64.00	10.2	6,681	0.15%
2022/06/13	3.3	64.07	0.1	64.60	64.40	3.2	6,876	0.05%
2022/06/10	0.2	65.16	0	0.00	64.60	0.2	6,876	0.00%
2022/06/09	5	65.00	0	0.00	64.90	5	6,951	0.07%
2022/06/08	0.1	65.40	0	0.00	65.30	0.1	6,991	0.00%
2022/06/07	3.1	64.80	0	0.00	64.80	3.1	7,046	0.04%
2022/06/06	1.2	64.80	0	0.00	65.20	1.2	7,138	0.02%
2022/06/02	0.1	65.49	0	0.00	65.10	0.1	7,365	0.00%
2022/06/01	0.2	66.02	0	0.00	65.60	0.2	7,526	0.00%
2022/05/31	1.1	65.63	0	0.00	67.40	1.1	7,517	0.01%
2022/05/30	0	0.00	1	65.70	66.00	-1	7,278	-0.01%
2022/05/27	0.1	65.00	1	65.00	65.00	-0.9	7,266	-0.01%
2022/05/26	0.1	65.30	0	0.00	64.90	0.1	7,360	0.00%
2022/05/25	0.1	64.87	0	0.00	64.90	0.1	7,504	0.00%
2022/05/24	3.2	64.65	0	0.00	64.40	3.2	7,680	0.04%
2022/05/20	1.1	64.55	0	0.00	64.60	1.1	7,735	0.01%
2022/05/19	2.1	64.51	0	0.00	64.50	2.1	7,741	0.03%
2022/05/18	10	65.30	0	0.00	65.10	10	7,793	0.13%
2022/05/17	0	64.95	0	0.00	64.20	0	7,818	0.00%
2022/05/16	5.2	64.45	0	0.00	64.50	5.2	7,781	0.07%
2022/05/13	5	65.40	0	0.00	65.20	5	7,714	0.06%
2022/05/12	2.1	65.47	0	0.00	65.30	2.1	7,711	0.03%
2022/05/11	0.3	66.33	0	0.00	66.30	0.3	7,693	0.00%
2022/05/10	0.1	66.71	2.1	66.99	66.90	-2	7,715	-0.03%
2022/05/09	1	66.60	2.2	66.62	66.50	-1.1	7,673	-0.01%
2022/05/06	0	67.40	0	0.00	67.30	0	7,685	0.00%
2022/05/05	0	67.95	0	68.10	68.00	0	7,765	0.00%
2022/05/04	0	0.00	2	68.20	68.20	-2	7,774	-0.03%
2022/05/03	0	0.00	1.3	68.45	68.60	-1.3	7,851	-0.02%
2022/04/29	0	0.00	1	68.30	68.40	-1	7,830	-0.01%
2022/04/28	0	0.00	1.3	67.95	68.30	-1.3	7,921	-0.02%
2022/04/27	1.1	67.42	2	67.80	67.30	-0.9	7,838	-0.01%
2022/04/26	1.3	68.07	2.2	68.24	68.20	-0.9	7,767	-0.01%
2022/04/25	3	67.50	2	67.05	67.60	1	7,679	0.01%
2022/04/22	0.1	67.30	11	67.35	67.40	-10.9	7,579	-0.14%
2022/04/21	0.3	67.37	4	67.45	67.50	-3.7	7,555	-0.05%
2022/04/20	1.1	66.92	1	67.30	67.30	0.1	7,541	0.00%
2022/04/19	0	0.00	11	67.28	66.80	-11	7,528	-0.15%
2022/04/18	3	67.47	3.3	67.57	67.00	-0.3	7,526	0.00%
2022/04/15	3	67.16	5.5	67.18	67.40	-2.5	7,496	-0.03%
2022/04/14	2	66.35	1	66.40	66.30	1	7,379	0.01%
2022/04/11	1	65.70	0.5	65.60	65.50	0.5	7,310	0.01%
2022/04/08	0	0.00	1.3	66.02	66.00	-1.3	7,257	-0.02%
2022/04/07	1.1	65.82	2	65.95	65.50	-0.9	7,232	-0.01%
2022/04/06	3	65.37	0	0.00	65.90	3	7,124	0.04%
2022/04/01	1	65.40	1	65.70	66.10	0	6,991	0.00%
2022/03/31	4	65.80	11	66.18	65.60	-7	6,917	-0.10%
2022/03/30	15	65.60	4	65.80	65.70	11	6,778	0.16%
2022/03/29	0	65.50	0	0.00	65.60	0	6,690	0.00%
2022/03/28	16.6	65.25	3	65.40	65.50	13.6	6,681	0.20%
2022/03/25	1.4	65.34	0	0.00	65.50	1.4	6,655	0.02%
2022/03/24	2.2	65.65	0	0.00	65.60	2.2	6,622	0.03%
2022/03/23	3.2	65.84	1.1	65.65	65.90	2.1	6,700	0.03%
2022/03/22	2.2	65.53	0	0.00	65.50	2.2	6,658	0.03%
2022/03/21	8	65.56	0	0.00	65.70	8	6,620	0.12%
2022/03/18	6.6	65.44	0	0.00	65.50	6.6	6,581	0.10%
2022/03/17	0.1	65.70	0	0.00	65.50	0.1	6,468	0.00%
2022/03/16	3.3	64.77	0	64.90	65.30	3.2	6,343	0.05%
2022/03/15	1.3	65.33	5	65.30	65.30	-3.7	6,154	-0.06%
2022/03/14	11.5	65.58	1	65.60	65.50	10.5	6,151	0.17%
2022/03/11	2.1	66.25	0.1	66.20	66.30	2.1	6,138	0.03%
2022/03/10	3	65.87	17	65.82	66.00	-14	6,115	-0.23%
2022/03/09	8.9	65.04	0	0.00	65.10	8.9	6,099	0.15%
2022/03/08	12.5	65.09	0	0.00	65.40	12.5	5,980	0.21%
2022/03/07	20.5	66.41	2	66.40	66.20	18.5	5,815	0.32%
2022/03/04	1.3	67.33	0	0.00	67.20	1.3	5,955	0.02%
2022/03/03	2	67.90	0	0.00	68.00	2	5,932	0.03%
2022/03/02	0.2	67.69	0	0.00	68.00	0.2	5,928	0.00%
2022/03/01	2	67.10	0	0.00	67.50	2	5,857	0.03%
2022/02/25	1	66.80	0	0.00	67.10	1	5,746	0.02%
2022/02/24	6.4	66.99	0	0.00	66.80	6.4	5,636	0.11%
2022/02/23	0.1	67.97	0	0.00	68.00	0.1	5,431	0.00%
2022/02/22	3.4	67.49	1	67.20	67.60	2.4	5,424	0.04%
2022/02/21	0	0.00	6	68.07	68.50	-6	5,372	-0.11%
2022/02/18	7.1	67.97	0	0.00	67.60	7.1	5,480	0.13%
2022/02/17	4	68.33	0	0.00	68.50	4	5,526	0.07%
2022/02/16	0.7	68.30	0	0.00	68.40	0.7	5,590	0.01%
2022/02/15	0.1	68.30	1	68.50	67.90	-0.9	5,663	-0.02%
2022/02/14	1	68.20	0	0.00	68.10	1	5,699	0.02%
2022/02/10	0.1	68.30	0	0.00	68.80	0.1	5,741	0.00%
2022/02/09	2	67.90	2	68.10	68.40	0	5,718	0.00%
2022/02/08	0.1	67.60	0.3	67.84	67.80	-0.2	5,743	0.00%
2022/02/07	42.5	66.99	1	67.10	67.00	41.5	5,693	0.73%
2022/01/26	3	67.57	1	67.70	67.60	2	5,536	0.04%
2022/01/25	2.7	67.14	3	67.10	67.60	-0.3	5,542	-0.01%
2022/01/24	3.1	68.10	0.1	68.20	68.10	3	5,485	0.05%
2022/01/21	3.2	67.63	1	67.80	67.80	2.2	5,560	0.04%
2022/01/20	0	0.00	1	68.30	68.30	-1	5,463	-0.02%
2022/01/19	0.1	68.44	0	0.00	68.30	0.1	5,548	0.00%
2022/01/18	0.2	68.80	3	68.70	68.30	-2.9	5,624	-0.05%
2022/01/17	2	68.50	3	68.50	68.80	-1	5,618	-0.02%
2022/01/14	8	69.21	0	0.00	69.30	8	5,624	0.14%
2022/01/13	0	0.00	1	69.69	69.80	-1	5,674	-0.02%
2022/01/12	0	0.00	1	69.30	69.30	-1	5,694	-0.02%
2022/01/11	0	0.00	1.2	68.70	68.70	-1.2	5,650	-0.02%
2022/01/10	0	0.00	0	68.30	68.70	0	5,641	0.00%
2022/01/07	1.1	68.05	11.1	68.20	68.00	-10	5,689	-0.17%
2022/01/06	0.2	68.49	0	0.00	68.40	0.2	5,679	0.00%
2022/01/05	0	68.80	0	0.00	68.90	0	5,679	0.00%
2022/01/04	0.1	68.40	3	68.50	68.80	-2.9	5,734	-0.05%
2022/01/03	0	68.60	1.1	68.78	68.40	-1.1	5,749	-0.02%
2021/12/30	1	68.50	0	0.00	68.60	1	5,812	0.02%
2021/12/29	2	69.60	7.1	69.36	69.40	-5.1	5,882	-0.09%
2021/12/28	0	0.00	4.1	68.77	68.70	-4.1	5,913	-0.07%
2021/12/27	3	68.57	0	0.00	68.40	3	5,917	0.05%
2021/12/24	2.1	68.49	0.3	68.32	68.50	1.7	6,049	0.03%
2021/12/21	1	67.90	0	0.00	67.90	1	6,249	0.02%
2021/12/20	1	67.80	1	67.80	67.60	0	6,251	0.00%
2021/12/16	0	68.30	0.4	68.40	68.50	-0.4	6,105	-0.01%
2021/12/15	0	0.00	0.1	68.50	68.40	-0.1	6,196	0.00%
2021/12/14	0	68.30	0	0.00	68.80	0	6,332	0.00%
2021/12/13	0	68.40	0.1	68.30	68.40	0	6,442	0.00%
2021/12/10	1	68.50	0.1	68.70	68.90	0.9	6,422	0.01%
2021/12/09	3.4	68.67	0	0.00	68.90	3.4	6,422	0.05%
2021/12/08	2	68.55	1.1	68.77	68.40	0.9	6,423	0.01%
2021/12/07	50.1	67.15	5	67.76	68.50	45.1	6,410	0.70%
2021/12/06	1.1	67.35	0	0.00	67.30	1.1	6,543	0.02%
2021/12/03	0.3	67.80	0	0.00	67.50	0.3	6,590	0.00%
2021/12/02	1	67.00	0	0.00	67.70	1	6,589	0.02%
2021/12/01	3	67.30	1.1	67.20	67.10	1.9	6,577	0.03%
2021/11/30	3.4	66.48	0	0.00	65.40	3.4	6,526	0.05%
2021/11/29	1	67.30	2.5	67.50	67.30	-1.5	6,283	-0.02%
2021/11/26	2	67.35	0	67.80	67.40	2	6,269	0.03%
2021/11/25	1	68.00	0.3	68.10	68.10	0.8	6,336	0.01%
2021/11/24	0	0.00	1	67.50	67.50	-1	6,375	-0.02%
2021/11/23	10.4	67.26	0.2	67.50	67.10	10.3	6,426	0.16%
2021/11/22	2.1	67.87	1	67.80	67.50	1.1	6,473	0.02%
2021/11/19	1	68.60	2	68.45	68.20	-1	6,509	-0.02%
2021/11/18	1	68.10	2	68.55	68.50	-1	6,472	-0.02%
2021/11/17	6	67.90	0	0.00	68.40	6	6,462	0.09%
2021/11/16	4.2	68.46	11.2	68.58	68.60	-7	6,434	-0.11%
2021/11/15	1	67.90	2.1	67.91	68.00	-1.1	6,471	-0.02%
2021/11/11	0.1	67.41	0	0.00	67.20	0.1	6,430	0.00%
2021/11/10	1	67.30	0.3	67.50	67.30	0.7	6,517	0.01%
2021/11/09	13.1	67.00	0	0.00	67.30	13.1	6,775	0.19%
2021/11/08	1.5	67.13	2.2	67.49	67.40	-0.7	6,728	-0.01%
2021/11/05	1	66.71	1	66.80	67.10	0	6,722	0.00%
2021/11/04	5.2	66.91	0	0.00	66.80	5.2	6,704	0.08%
2021/11/03	2.2	67.50	2.1	67.43	67.50	0.1	6,746	0.00%
2021/11/02	1.2	67.13	0	0.00	67.40	1.2	6,752	0.02%
2021/11/01	1.1	66.91	0.6	67.00	66.90	0.5	6,740	0.01%
2021/10/29	1	66.61	0	0.00	66.60	1	6,809	0.01%
2021/10/28	0.1	67.27	0	0.00	67.20	0.1	6,737	0.00%
2021/10/27	2.3	66.89	0	0.00	67.20	2.3	6,869	0.03%
2021/10/26	0.1	67.40	0	0.00	67.30	0.1	6,783	0.00%
2021/10/25	0	67.50	1.4	67.18	67.10	-1.3	6,736	-0.02%
2021/10/21	1.8	67.44	0	0.00	67.00	1.8	6,790	0.03%
2021/10/20	1.2	67.56	0	0.00	67.40	1.2	6,731	0.02%
2021/10/19	0.1	68.16	0	0.00	67.80	0.1	6,672	0.00%
2021/10/18	0.2	68.40	0	0.00	68.10	0.2	6,709	0.00%
2021/10/15	0	67.70	0.1	68.00	68.10	0	6,711	0.00%
2021/10/14	0	68.10	0	0.00	67.70	0	6,653	0.00%
2021/10/13	2.2	67.27	1	67.60	67.20	1.2	6,675	0.02%
2021/10/12	1.6	67.07	0	0.00	67.20	1.6	6,669	0.02%
2021/10/08	1.1	68.28	7.1	67.80	68.00	-6	6,604	-0.09%
2021/10/07	0.1	68.24	3	68.20	68.00	-3	6,620	-0.04%
2021/10/06	0	0.00	10	67.10	67.30	-10	6,617	-0.15%
2021/10/05	1.3	66.56	1.3	66.97	66.70	0	6,569	0.00%
2021/10/04	0	67.50	0	0.00	67.50	0	6,567	0.00%
2021/10/01	22.2	67.29	0	67.80	67.10	22.2	6,592	0.34%
2021/09/30	2.2	68.15	2	68.60	68.30	0.2	6,467	0.00%
2021/09/29	1.1	68.18	0	0.00	68.60	1.1	6,413	0.02%
2021/09/28	1	68.80	0	0.00	68.70	1	6,357	0.02%
2021/09/27	1	69.20	1.1	69.60	69.50	-0.1	6,328	0.00%
2021/09/24	0	69.30	0	0.00	69.10	0	6,295	0.00%
2021/09/23	1	68.90	1	68.80	68.80	0	6,300	0.00%
2021/09/22	2.2	68.01	0	0.00	68.50	2.2	6,259	0.04%
2021/09/17	2	69.70	1.1	70.00	69.60	1	6,118	0.02%
2021/09/15	0.1	69.70	0	0.00	69.40	0.1	5,826	0.00%
2021/09/14	1	69.51	7.2	69.51	69.40	-6.2	5,820	-0.11%
2021/09/13	0	68.70	1	68.80	69.10	-1	5,822	-0.02%
2021/09/10	1	67.60	0	68.32	68.40	1	5,833	0.02%
2021/09/09	8.4	67.33	0	0.00	67.20	8.4	5,955	0.14%
2021/09/08	2	70.71	1	70.80	70.90	1	5,791	0.02%
2021/09/07	1.3	71.04	0	71.40	70.70	1.2	5,741	0.02%
2021/09/06	55	72.00	0	71.90	71.50	55	5,690	0.97%
2021/09/03	1.6	71.51	0	0.00	72.00	1.6	5,707	0.03%
2021/09/02	0	72.00	0	0.00	71.60	0	5,683	0.00%
2021/09/01	1	71.50	0	0.00	71.40	1	5,635	0.02%
2021/08/31	48	71.03	1	72.30	72.30	47	5,594	0.84%
2021/08/30	0	70.80	1	71.60	71.60	-1	5,508	-0.02%
2021/08/27	0.2	70.59	3	70.70	70.50	-2.9	5,475	-0.05%
2021/08/26	7	69.99	0.3	70.40	69.80	6.7	5,375	0.12%
2021/08/25	5	70.04	0	0.00	70.60	5	5,329	0.09%
2021/08/24	0.1	70.24	1	70.40	70.50	-0.9	5,270	-0.02%
2021/08/23	0.1	69.90	1	70.60	69.50	-1	5,336	-0.02%
2021/08/20	1.3	69.03	0	0.00	68.90	1.3	5,385	0.02%
2021/08/19	7.5	69.01	1	68.90	69.10	6.5	5,538	0.12%
2021/08/18	1	69.90	0.2	70.62	70.10	0.8	5,432	0.02%
2021/08/17	42.7	70.19	0	0.00	70.00	42.7	5,412	0.79%
2021/08/16	3	69.60	0	69.90	70.10	3	5,358	0.06%
2021/08/13	52.7	70.16	1	72.00	69.80	51.7	5,275	0.98%
2021/08/12	74.1	73.86	26.5	73.15	73.00	47.6	5,057	0.94%
2021/08/11	0	0.00	17.3	73.88	74.40	-17.3	5,016	-0.34%
2021/08/10	2.9	74.43	3.3	74.49	75.00	-0.4	5,056	-0.01%
2021/08/09	2.8	73.53	3.7	73.62	74.60	-0.9	5,313	-0.02%
2021/08/06	2.1	74.76	0	74.80	75.20	2.1	5,353	0.04%
2021/08/05	1.3	75.04	2.1	75.11	75.30	-0.8	5,483	-0.01%
2021/08/04	24.7	75.28	4.5	75.46	75.50	20.2	5,708	0.35%
2021/08/03	4.1	74.43	0	0.00	75.00	4.1	5,663	0.07%
2021/08/02	12.5	73.91	3.4	74.21	74.70	9.1	5,658	0.16%
2021/07/30	1.3	73.20	1.4	73.21	73.20	-0.2	5,527	0.00%
2021/07/29	1.4	73.10	1	73.30	73.50	0.4	5,585	0.01%
2021/07/28	1	72.30	3.6	72.52	72.60	-2.6	5,605	-0.05%
2021/07/27	3.7	72.94	0	0.00	73.30	3.7	5,713	0.06%
2021/07/26	1	72.50	3.9	72.89	72.50	-2.9	5,773	-0.05%
2021/07/22	4.1	73.02	0	0.00	73.50	4.1	5,980	0.07%
2021/07/20	1.2	72.47	0	0.00	72.50	1.2	6,104	0.02%
2021/07/19	0	0.00	0.2	73.00	73.20	-0.2	6,196	0.00%
2021/07/14	0.1	73.50	3.8	73.07	73.20	-3.7	6,565	-0.06%
2021/07/13	3.8	73.39	0	73.60	73.90	3.7	6,631	0.06%
2021/07/09	0	0.00	2.1	73.66	73.80	-2.1	6,620	-0.03%
2021/07/08	0.3	73.90	1.7	73.76	74.10	-1.5	6,617	-0.02%
2021/07/07	2.3	73.47	2	73.36	73.90	0.3	6,712	0.00%
2021/07/05	2.3	73.44	2	73.75	73.90	0.3	6,823	0.00%
2021/07/02	0	0.00	2	73.35	73.40	-2	6,825	-0.03%
2021/07/01	1	72.90	0	0.00	72.70	1	6,866	0.01%
2021/06/30	1	73.50	2.5	73.54	73.20	-1.5	6,920	-0.02%
2021/06/29	1.6	73.31	1.7	73.38	73.50	-0.1	6,939	0.00%
2021/06/25	0.3	73.30	2	73.20	73.50	-1.7	7,286	-0.02%
2021/06/24	0.5	73.24	0	0.00	73.40	0.5	7,376	0.01%
2021/06/23	0.2	72.94	5	73.12	73.30	-4.8	7,615	-0.06%
2021/06/22	2	72.50	0	0.00	72.50	2	7,681	0.03%
2021/06/21	1	72.60	1.9	72.64	72.60	-0.9	7,693	-0.01%
2021/06/18	1	73.34	0	0.00	73.70	1	7,677	0.01%
2021/06/17	1	72.90	2.1	72.71	73.20	-1.1	7,526	-0.01%
2021/06/16	1.4	73.89	0.3	74.00	74.10	1.1	7,783	0.01%
2021/06/15	0.1	73.30	1.8	73.45	73.60	-1.7	7,846	-0.02%
2021/06/11	1.4	73.55	0	0.00	73.60	1.4	7,903	0.02%
2021/06/09	0	0.00	1	73.10	73.30	-1	7,987	-0.01%
2021/06/08	0	0.00	1.5	73.43	73.40	-1.5	8,022	-0.02%
2021/06/07	1.4	73.11	3.3	73.31	73.00	-1.9	8,137	-0.02%
2021/06/04	0.1	73.30	0	0.00	73.60	0.1	8,194	0.00%
2021/06/03	2	74.00	0	0.00	74.10	2	8,359	0.02%
2021/06/02	2	74.34	0.1	74.28	74.50	1.9	8,406	0.02%
2021/06/01	0.7	73.80	0	0.00	74.10	0.7	8,448	0.01%
2021/05/31	0	72.90	0	0.00	73.60	0	8,562	0.00%
2021/05/28	2	72.70	0	0.00	72.80	2	8,609	0.02%
2021/05/27	0	72.47	0.2	72.40	72.00	-0.2	8,652	0.00%
2021/05/26	1.1	72.53	0	0.00	72.80	1.1	8,680	0.01%
2021/05/25	0.2	73.53	0	73.60	73.20	0.2	8,690	0.00%
2021/05/24	0.1	73.91	0	73.80	73.60	0	8,718	0.00%
2021/05/21	0	74.80	0	74.50	75.00	0	8,761	0.00%
2021/05/20	0	0.00	0.1	73.90	74.50	-0.1	8,719	0.00%
2021/05/18	0	0.00	6	73.47	74.00	-6	8,830	-0.07%
2021/05/17	11.2	74.43	21.1	72.99	72.60	-9.9	8,957	-0.11%
2021/05/14	0	73.80	2.1	73.10	74.20	-2	8,809	-0.02%
2021/05/13	4.8	73.10	2.2	73.12	72.70	2.5	8,802	0.03%
2021/05/12	3.4	72.45	11.2	72.74	72.60	-7.8	8,677	-0.09%
2021/05/11	3.5	74.44	5.2	74.79	74.70	-1.7	8,607	-0.02%
2021/05/10	0.1	74.70	3	75.20	75.20	-3	8,721	-0.03%
2021/05/07	0	0.00	1	74.90	74.60	-1	8,962	-0.01%
2021/05/06	2.8	73.70	5	74.22	74.70	-2.2	9,174	-0.02%
2021/05/05	1	73.00	2.3	73.80	73.00	-1.3	9,193	-0.01%
2021/05/04	0.5	74.87	7.2	74.81	74.10	-6.7	9,218	-0.07%
2021/05/03	0	0.00	1	74.60	74.50	-1	9,135	-0.01%
2021/04/28	1.8	75.02	1	75.50	75.80	0.8	9,344	0.01%
2021/04/27	1.5	74.87	0.4	74.80	75.20	1.1	9,587	0.01%
2021/04/26	1.1	74.64	0.5	75.00	75.50	0.6	9,615	0.01%
2021/04/23	3.1	75.30	3.3	76.04	75.60	-0.2	9,625	0.00%
2021/04/22	0.5	75.46	10.9	75.94	76.00	-10.4	9,633	-0.11%
2021/04/21	3.1	75.00	0.2	74.80	74.70	2.9	9,589	0.03%
2021/04/20	0.1	75.20	1.7	75.51	75.80	-1.7	9,632	-0.02%
2021/04/19	0	0.00	3.2	74.71	74.70	-3.2	9,548	-0.03%
2021/04/16	1.1	73.09	2	73.10	73.20	-0.9	9,565	-0.01%
2021/04/15	2	72.90	0.2	72.90	73.10	1.8	9,749	0.02%
2021/04/14	0.2	72.30	0	0.00	73.00	0.2	9,781	0.00%
2021/04/13	1.9	73.09	8	73.20	72.70	-6.1	9,902	-0.06%
2021/04/12	3	72.50	0	0.00	72.50	3	9,875	0.03%
2021/04/09	0	0.00	2	72.95	72.80	-2	9,934	-0.02%
2021/04/08	0	0.00	1.4	72.88	73.00	-1.4	9,926	-0.01%
2021/04/07	1	72.50	1.6	72.79	73.00	-0.6	9,992	-0.01%
2021/04/06	0	0.00	21	72.90	72.90	-21	9,962	-0.21%
2021/04/01	0	0.00	0	72.60	72.50	0	9,933	0.00%
2021/03/31	5	73.00	3.1	72.70	73.00	1.9	9,912	0.02%
2021/03/30	0	71.40	42.4	71.70	73.00	-42.4	9,750	-0.43%
2021/03/29	1	71.20	4	71.33	71.70	-3	9,605	-0.03%
2021/03/26	0.1	71.36	22	70.95	71.20	-21.9	9,563	-0.23%
2021/03/25	4	69.20	0	0.00	69.70	4	9,432	0.04%
2021/03/24	7	68.86	1.2	69.15	68.50	5.8	9,498	0.06%
2021/03/22	2	68.80	4.5	69.11	69.00	-2.5	9,765	-0.03%
2021/03/19	13.1	68.95	5	69.00	68.50	8.1	9,888	0.08%
2021/03/18	0	70.00	2	70.05	70.10	-2	9,676	-0.02%
2021/03/17	7	69.31	1	69.50	69.40	6	9,681	0.06%
2021/03/16	1	69.50	3	69.37	69.30	-2	9,662	-0.02%
2021/03/15	2.1	69.60	0.1	70.00	69.70	2	9,652	0.02%
2021/03/12	15	69.91	5.5	69.89	70.00	9.5	9,657	0.10%
2021/03/11	1	70.50	27.6	70.22	69.80	-26.6	9,712	-0.27%
2021/03/10	0	0.00	7	70.33	70.20	-7	9,684	-0.07%
2021/03/09	1	70.10	15.3	69.46	70.10	-14.3	9,700	-0.15%
2021/03/08	43	68.94	0	0.00	68.80	43	9,663	0.44%
2021/03/05	8	68.41	0	0.00	68.40	8	9,739	0.08%
2021/03/04	0	0.00	7	68.57	68.50	-7	10,094	-0.07%
2021/03/03	0	0.00	3.5	69.09	69.10	-3.5	10,103	-0.03%
2021/03/02	1	68.00	0	0.00	68.00	1	10,028	0.01%
2021/02/26	9	68.02	0	0.00	67.20	9	9,946	0.09%
2021/02/25	0	0.00	18	69.84	69.90	-18	9,688	-0.19%
2021/02/24	0	0.00	12	69.10	69.10	-12	9,663	-0.12%
2021/02/23	0	0.00	4	68.90	69.00	-4	9,618	-0.04%
2021/02/22	2	68.60	0.1	68.60	68.50	1.9	9,592	0.02%
2021/02/19	0.1	68.60	1.3	68.32	68.40	-1.2	9,648	-0.01%
2021/02/18	5.1	69.00	4.5	69.09	68.70	0.6	9,689	0.01%
2021/02/17	22.2	68.42	2.1	68.70	68.80	20.1	9,677	0.21%
2021/02/05	5.4	68.31	3.9	68.61	68.70	1.6	9,668	0.02%
2021/02/04	0.2	68.19	13.2	68.37	68.50	-12.9	9,882	-0.13%
2021/02/03	1	68.10	0.2	67.79	68.10	0.8	9,913	0.01%
2021/02/02	12	66.92	27.2	68.08	67.60	-15.2	10,012	-0.15%
2021/02/01	4.5	68.70	7	68.57	68.00	-2.5	9,911	-0.03%
2021/01/29	1.1	68.48	12	68.51	68.00	-11	9,761	-0.11%
2021/01/28	1	67.50	47.4	67.61	67.90	-46.4	9,527	-0.49%
2021/01/27	0	0.00	1.1	67.29	67.20	-1.1	9,321	-0.01%
2021/01/26	0	0.00	1	66.60	67.00	-1	9,260	-0.01%
2021/01/25	40	66.60	0	0.00	66.70	40	9,205	0.43%
2021/01/22	2	67.10	3	67.37	66.70	-1	9,262	-0.01%
2021/01/21	1.2	65.93	16	66.19	66.10	-14.8	9,059	-0.16%
2021/01/20	9.1	64.66	7	66.16	64.30	2.1	9,015	0.02%
2021/01/19	3	66.93	10	67.20	67.10	-7	8,802	-0.08%
2021/01/18	0.1	66.76	29.4	66.80	67.40	-29.3	8,739	-0.34%
2021/01/15	26	66.48	5	66.10	66.00	21	8,642	0.24%
2021/01/14	1.2	66.43	11.1	67.19	66.80	-10	8,593	-0.12%
2021/01/13	5	66.70	0	66.80	67.00	5	8,465	0.06%
2021/01/12	0.7	66.90	2	66.80	67.00	-1.3	8,358	-0.02%
2021/01/11	25	67.40	0	0.00	67.30	25	8,318	0.30%
2021/01/08	31.1	66.25	1.2	67.35	67.70	29.8	8,270	0.36%
2021/01/07	1	66.30	3	66.47	66.60	-2	8,136	-0.02%
2021/01/06	11.7	66.57	10	66.40	66.10	1.7	8,144	0.02%
2021/01/05	22	67.04	1.1	67.03	67.00	20.9	7,996	0.26%
2021/01/04	1	67.80	56	67.80	67.60	-55	7,998	-0.69%
2020/12/31	2.1	67.65	2.3	67.70	67.50	-0.2	7,997	0.00%
2020/12/30	1.1	67.50	1.3	67.16	67.80	-0.2	8,079	0.00%
2020/12/29	0.1	66.83	0.1	66.70	66.90	0	8,043	0.00%
2020/12/28	0	0.00	2	66.80	66.90	-2	8,122	-0.02%
2020/12/25	0	66.60	0	0.00	66.30	0	8,198	0.00%
2020/12/24	0	66.00	1	66.00	66.00	-1	8,211	-0.01%
2020/12/23	0	0.00	0.1	66.00	65.90	-0.1	8,271	0.00%
2020/12/22	1	66.00	1	66.21	66.10	0	8,363	0.00%
2020/12/21	3	66.43	22	66.69	66.80	-19	8,541	-0.22%
2020/12/18	6	66.97	18	66.98	66.50	-12	8,509	-0.14%
2020/12/17	1.2	67.23	0.2	66.78	67.00	1	8,454	0.01%
2020/12/16	25	65.11	1.1	65.95	65.70	23.9	8,406	0.28%
2020/12/15	1.2	64.66	0	0.00	65.00	1.2	8,485	0.01%
2020/12/14	10	65.10	1	65.50	65.00	9	8,596	0.10%
2020/12/11	3	65.17	3.1	65.24	65.10	0	8,557	0.00%
2020/12/09	4.1	65.43	0	0.00	65.40	4.1	8,525	0.05%
2020/12/08	5	65.20	0	0.00	65.40	5	8,504	0.06%
2020/12/07	2.1	65.26	0	0.00	65.60	2.1	8,467	0.02%
2020/12/04	4.1	66.38	3	66.23	66.30	1.1	8,452	0.01%
2020/12/03	12	65.55	1	65.90	65.70	11	8,493	0.13%
2020/12/02	14.5	65.52	0	0.00	65.30	14.5	8,483	0.17%
2020/12/01	36	65.77	0	0.00	66.10	36	8,681	0.41%
2020/11/30	13.2	65.89	1	66.30	65.00	12.2	8,899	0.14%
2020/11/27	18.5	66.46	2	66.50	66.30	16.5	8,648	0.19%
2020/11/26	12.1	66.79	0	0.00	67.00	12.1	8,681	0.14%
2020/11/25	2.3	67.21	2.1	67.40	67.00	0.2	8,828	0.00%
2020/11/24	7.3	67.82	0	0.00	67.60	7.3	8,856	0.08%
2020/11/23	3	68.33	5.1	68.19	68.50	-2.1	8,835	-0.02%
2020/11/20	0	0.00	0	68.10	68.10	0	8,860	0.00%
2020/11/19	0	0.00	3	68.43	68.40	-3	8,891	-0.03%
2020/11/18	0.4	68.23	2	68.30	68.30	-1.6	8,864	-0.02%
2020/11/17	6	67.60	12	67.63	67.90	-6	8,807	-0.07%
2020/11/16	10	68.07	4	68.00	68.00	6	8,851	0.07%
2020/11/13	0	0.00	92.5	68.18	68.40	-92.5	8,821	-1.05%
2020/11/12	8	66.96	15.4	67.08	67.50	-7.4	8,679	-0.09%
2020/11/11	1	64.90	4	64.63	65.10	-3	8,388	-0.04%
2020/11/10	4.3	64.11	117.4	63.66	64.30	-113.1	8,345	-1.36%	大賣/鉅額交易
2020/11/09	1.2	63.11	16	63.21	63.30	-14.9	8,273	-0.18%
2020/11/06	30.4	62.40	0	0.00	62.80	30.4	8,318	0.37%
2020/11/05	0	62.60	0	0.00	62.60	0	8,382	0.00%
2020/11/04	5	62.00	0	0.00	62.50	5	8,427	0.06%
2020/11/03	0.1	61.70	0	0.00	62.30	0.1	8,500	0.00%
2020/11/02	2	61.25	1	61.40	61.20	1	8,583	0.01%
2020/10/30	6	60.85	0	0.00	61.30	6	8,674	0.07%
2020/10/29	3.4	61.35	0	0.00	61.20	3.4	8,607	0.04%
2020/10/28	2.2	61.78	0	0.00	61.70	2.2	8,650	0.03%
2020/10/27	4	61.93	0	0.00	61.90	4	8,658	0.05%
2020/10/26	1	62.80	0	0.00	62.60	1	8,600	0.01%
2020/10/23	5	62.70	3.1	62.90	62.60	2	8,677	0.02%
2020/10/22	1	61.90	2	62.50	63.00	-1	8,747	-0.01%
2020/10/21	18	62.20	0	0.00	62.00	18	8,739	0.21%
2020/10/16	0	0.00	1	62.70	62.10	-1	8,902	-0.01%
2020/10/15	1	62.50	0	0.00	62.50	1	8,856	0.01%
2020/10/13	11	62.89	0	0.00	62.80	11	8,708	0.13%
2020/10/12	0.3	63.30	1	63.60	63.10	-0.8	8,710	-0.01%
2020/10/08	1	63.00	0	0.00	63.10	1	8,693	0.01%
2020/10/07	3.5	62.59	0	0.00	62.40	3.5	8,669	0.04%
2020/10/06	22	63.39	1	63.20	63.40	21	8,614	0.24%
2020/10/05	12.1	62.59	0	0.00	62.60	12.1	8,635	0.14%
2020/09/30	2.2	63.13	0	0.00	62.50	2.2	8,625	0.02%
2020/09/29	0.3	62.80	0	0.00	62.50	0.3	8,604	0.00%
2020/09/28	2	62.90	6	62.97	62.80	-4	8,738	-0.05%
2020/09/25	10	61.85	1	62.50	61.80	9	8,774	0.10%
2020/09/24	15	62.21	7	62.87	61.70	8	8,735	0.09%
2020/09/23	2.4	63.79	0	0.00	64.00	2.4	8,593	0.03%
2020/09/22	0	0.00	2	64.10	64.00	-2	8,627	-0.02%
2020/09/21	4	64.33	1.6	64.27	64.00	2.5	8,659	0.03%
2020/09/18	1	64.50	0	0.00	64.50	1	8,646	0.01%
2020/09/17	24.2	64.74	3	65.00	64.50	21.2	8,541	0.25%
2020/09/16	0.3	66.50	0	0.00	66.40	0.3	8,373	0.00%
2020/09/15	18.2	66.13	1	66.30	66.00	17.2	8,437	0.20%
2020/09/14	1	66.60	7	66.44	66.80	-6	8,646	-0.07%
2020/09/11	0	0.00	3	65.97	66.00	-3	8,676	-0.03%
2020/09/09	102	65.00	0	0.00	65.30	102	8,841	1.15%	大買/鉅額交易
2020/09/08	1	65.70	0	0.00	66.00	1	8,912	0.01%
2020/09/07	1	64.30	0	0.00	64.90	1	8,905	0.01%
2020/09/04	8	63.84	1	63.90	63.60	7	8,897	0.08%
2020/09/03	17	64.39	2	64.35	64.60	15	8,645	0.17%
2020/09/02	7	65.36	0	0.00	65.20	7	8,410	0.08%
2020/09/01	2	66.00	0	0.00	66.20	2	8,313	0.02%
2020/08/31	3	66.80	10	67.30	66.60	-7	8,204	-0.09%
2020/08/28	12	67.13	0	0.00	67.00	12	8,120	0.15%
2020/08/27	2	67.10	0	0.00	67.40	2	8,129	0.02%
2020/08/26	1	67.00	0	0.00	67.30	1	8,161	0.01%
2020/08/25	0.1	67.60	4	67.70	67.40	-3.9	8,156	-0.05%
2020/08/24	11	67.00	12	67.13	67.00	-1	8,284	-0.01%
2020/08/21	17	67.39	0	0.00	67.10	17	8,330	0.20%
2020/08/20	6	67.45	3	67.63	67.10	3	8,304	0.04%
2020/08/19	2	68.60	1	68.60	68.40	1	8,224	0.01%
2020/08/18	4	68.73	0	0.00	68.70	4	8,176	0.05%
2020/08/17	1	69.00	1	69.00	69.20	0	8,262	0.00%
2020/08/14	2	68.35	1	68.30	68.30	1	8,311	0.01%
2020/08/13	4.2	68.37	0	0.00	68.30	4.2	8,309	0.05%
2020/08/12	11	68.00	0	0.00	67.80	11	8,354	0.13%
2020/08/11	6.6	68.97	0	0.00	68.60	6.6	8,279	0.08%
2020/08/10	2	68.80	1	68.70	69.00	1	8,300	0.01%
2020/08/07	1	69.00	93	69.10	69.10	-92	8,292	-1.11%
2020/08/06	13.1	69.20	8	69.39	69.50	5.1	8,242	0.06%
2020/08/05	3.1	70.28	0	0.00	70.70	3.1	8,238	0.04%
2020/08/04	2	70.20	0.5	70.70	70.20	1.5	8,150	0.02%
2020/08/03	22	70.26	0	0.00	70.00	22	8,148	0.27%
2020/07/31	1	71.00	0	0.00	71.50	1	8,083	0.01%
2020/07/30	1.2	70.70	3	70.90	72.00	-1.9	8,117	-0.02%
2020/07/29	5	70.86	0	0.00	70.70	5	8,133	0.06%
2020/07/28	2	70.70	1	70.80	70.60	1	8,146	0.01%
2020/07/27	0	0.00	6	71.80	71.30	-6	8,170	-0.07%
2020/07/24	24	71.43	2	71.70	71.30	22	8,262	0.27%
2020/07/23	3	71.93	0	0.00	72.00	3	8,232	0.04%
2020/07/22	4	72.15	1	72.10	72.10	3	8,244	0.04%
2020/07/20	3	72.30	0	0.00	72.60	3	8,447	0.04%
2020/07/17	0	72.70	0	0.00	72.50	0	8,556	0.00%
2020/07/16	0	0.00	7	73.19	73.00	-7	8,731	-0.08%
2020/07/14	1	73.10	2.1	72.90	72.90	-1.1	8,915	-0.01%
2020/07/13	0.1	73.50	0.2	73.50	73.60	-0.1	8,942	0.00%
2020/07/10	0.2	73.50	0	0.00	73.60	0.2	9,032	0.00%
2020/07/09	1	72.70	4	73.70	73.50	-3	9,072	-0.03%
2020/07/08	0.8	73.30	3	73.50	73.30	-2.2	9,006	-0.02%
2020/07/07	2	73.05	1	73.20	73.20	1	8,939	0.01%
2020/07/06	1	73.70	5.1	73.58	73.80	-4.1	8,833	-0.05%
2020/07/03	0	0.00	3.2	72.83	73.20	-3.2	8,856	-0.04%
2020/07/02	1	71.40	0	72.40	72.40	1	8,947	0.01%
2020/07/01	0.2	71.50	0	0.00	71.20	0.2	9,089	0.00%
2020/06/30	3	71.33	0	0.00	71.30	3	9,120	0.03%
2020/06/29	0	0.00	0.3	72.00	71.80	-0.3	9,167	0.00%
2020/06/24	2	71.60	0	0.00	71.40	2	9,191	0.02%
2020/06/23	0.1	72.10	2	71.60	72.10	-1.9	9,234	-0.02%
2020/06/22	4	71.00	0	0.00	71.00	4	9,315	0.04%
2020/06/19	4.2	71.80	0	0.00	71.20	4.2	9,341	0.04%
2020/06/18	0	0.00	1	73.00	72.50	-1	9,259	-0.01%
2020/06/17	2.1	72.60	4	72.60	72.50	-2	9,341	-0.02%
2020/06/16	2.1	72.71	2	73.25	73.30	0.1	9,625	0.00%
2020/06/15	6	71.38	3	71.10	70.60	3	9,749	0.03%
2020/06/12	3.1	72.17	6	72.17	72.00	-2.9	9,839	-0.03%
2020/06/11	1	73.20	2	73.30	73.00	-1	10,050	-0.01%
2020/06/10	2	73.70	0	0.00	73.70	2	10,183	0.02%
2020/06/09	1	72.90	3	73.20	73.90	-2	10,540	-0.02%
2020/06/08	3	73.80	0	0.00	73.50	3	10,729	0.03%
2020/06/05	2.1	73.90	0.4	73.90	73.90	1.7	10,796	0.02%
2020/06/03	3	74.10	1	74.60	74.30	2	11,035	0.02%
2020/06/02	2	73.40	2.3	73.54	73.50	-0.3	11,028	0.00%
2020/06/01	0	0.00	2	73.40	73.40	-2	11,082	-0.02%
2020/05/29	2	71.25	1	72.40	72.80	1	11,097	0.01%
2020/05/28	2	71.80	0	0.00	71.50	2	11,018	0.02%
2020/05/27	6	72.20	0	0.00	72.40	6	11,182	0.05%
2020/05/26	1	73.00	9	72.97	72.30	-8	11,279	-0.07%
2020/05/25	4	71.13	0	0.00	71.80	4	11,292	0.04%
2020/05/22	1.1	72.72	1	73.00	71.90	0.1	11,320	0.00%
2020/05/21	2	72.60	8	71.99	72.30	-6	11,274	-0.05%
2020/05/20	0.1	71.20	12	71.18	71.30	-11.9	11,200	-0.11%
2020/05/19	0.1	70.20	12	70.63	70.20	-11.9	11,208	-0.11%
2020/05/15	4	69.40	0	0.00	69.10	4	11,149	0.04%
2020/05/14	4	69.58	10	69.80	70.00	-6	11,042	-0.05%
2020/05/13	0	0.00	55	69.73	70.40	-55	10,999	-0.50%
2020/05/12	71	69.45	1	69.40	69.40	70	11,011	0.64%
2020/05/11	0	0.00	12.8	71.34	71.00	-12.8	10,965	-0.12%
2020/05/08	0	0.00	4	71.08	70.90	-4	10,991	-0.04%
2020/05/07	0	0.00	51	70.37	70.10	-51	10,980	-0.46%
2020/05/06	5	69.60	1	69.50	69.70	4	10,975	0.04%
2020/05/05	0	0.00	96	69.64	70.00	-96	10,893	-0.88%
2020/05/04	76	68.46	0	0.00	68.30	76	10,897	0.70%
2020/04/30	31	69.50	7.7	69.71	69.50	23.3	10,870	0.21%
2020/04/29	3.1	69.04	16	69.60	69.00	-12.9	10,833	-0.12%
2020/04/28	0	0.00	6	68.47	68.30	-6	10,846	-0.06%
2020/04/27	1	68.00	2	67.90	67.70	-1	11,077	-0.01%
2020/04/24	44	66.79	0	0.00	66.60	44	11,017	0.40%
2020/04/23	1	67.90	2	67.55	67.90	-1	10,900	-0.01%
2020/04/22	4	67.05	2	67.15	67.10	2	10,927	0.02%
2020/04/21	16	66.42	0	0.00	66.00	16	10,883	0.15%
2020/04/20	3	67.77	0	0.00	67.80	3	10,768	0.03%
2020/04/17	3	68.20	0	0.00	67.80	3	10,666	0.03%
2020/04/16	13	67.62	0	0.00	67.50	13	10,510	0.12%
2020/04/15	7	68.06	0	0.00	68.00	7	10,437	0.07%
2020/04/14	4	68.78	299	69.20	68.10	-295	10,296	-2.87%	大賣/鉅額交易
2020/04/13	187	68.52	1	68.80	68.10	186	10,232	1.82%	大買/鉅額交易
2020/04/10	33	69.13	0	0.00	69.00	33	10,256	0.32%
2020/04/09	95	69.36	0	0.00	69.60	95	10,264	0.93%
2020/04/07	2	69.05	0	0.00	69.00	2	10,132	0.02%
2020/04/06	0	0.00	288	67.67	69.00	-288	10,009	-2.88%	大賣/鉅額交易
2020/04/01	16	65.16	1	66.90	65.10	15	9,790	0.15%
2020/03/30	3	63.83	0	0.00	63.80	3	9,466	0.03%
2020/03/27	104	65.81	0	0.00	64.10	104	9,339	1.11%	大買/鉅額交易
2020/03/26	30	66.47	1	67.50	65.80	29	9,225	0.31%
2020/03/25	151.1	66.74	1	66.90	66.60	150.1	9,192	1.63%	大買/鉅額交易
2020/03/24	2	65.95	6.5	67.00	66.60	-4.5	9,131	-0.05%
2020/03/23	2	63.55	0	0.00	62.60	2	9,052	0.02%
2020/03/20	2	67.85	4	67.33	65.00	-2	9,022	-0.02%
2020/03/19	3	62.01	7.1	63.06	62.90	-4	8,745	-0.05%
2020/03/18	3	62.80	0	0.00	61.90	3	8,607	0.03%
2020/03/17	0	0.00	1	63.60	64.90	-1	8,457	-0.01%
2020/03/16	1.1	67.56	1	66.90	66.30	0.1	8,189	0.00%
2020/03/13	14	66.05	0	0.00	68.20	14	8,082	0.17%
2020/03/12	5.1	70.25	1.1	72.46	70.30	4	7,658	0.05%
2020/03/10	0	0.00	6	72.00	72.40	-6	7,382	-0.08%
2020/03/05	31	73.79	0	0.00	73.60	31	7,025	0.44%
2020/03/04	5	73.20	1	72.10	73.50	4	7,001	0.06%
2020/03/03	1	71.70	5	71.70	72.00	-4	6,944	-0.06%
2020/03/02	12	71.58	0	0.00	71.20	12	6,900	0.17%
2020/02/24	2	72.76	0	0.00	73.50	2	7,162	0.03%
2020/02/20	1	74.00	0	0.00	74.00	1	7,170	0.01%
2020/02/18	0.1	75.00	0	0.00	75.10	0.1	7,213	0.00%
2020/02/10	0	0.00	10	74.80	75.00	-10	7,457	-0.13%
2020/02/03	20	74.00	0	0.00	73.00	20	7,597	0.26%
2020/01/31	0	0.00	5	73.40	72.60	-5	7,616	-0.07%
2020/01/30	14	73.25	0	0.00	72.00	14	7,571	0.18%
2020/01/20	1	75.50	0	0.00	75.40	1	7,347	0.01%
2020/01/17	0	0.00	1	75.70	75.70	-1	7,375	-0.01%
2020/01/10	0.1	74.00	1	73.90	74.00	-0.9	7,867	-0.01%
2020/01/09	0	0.00	9	73.10	73.40	-9	7,911	-0.11%
2020/01/07	1	73.40	0	0.00	73.40	1	8,088	0.01%
2020/01/03	0	0.00	1	74.80	74.80	-1	8,285	-0.01%
2019/12/31	1	74.10	0	0.00	74.20	1	8,322	0.01%
2019/12/25	0	0.00	1	74.70	74.80	-1	8,715	-0.01%
2019/12/23	0	0.00	30	74.31	74.90	-30	8,860	-0.34%
2019/12/19	0	0.00	1	73.60	73.50	-1	8,807	-0.01%
2019/12/16	0	0.00	1	72.40	72.30	-1	8,724	-0.01%
2019/12/13	0	0.00	1	73.10	72.50	-1	8,711	-0.01%
2019/12/10	2	71.90	0	0.00	71.80	2	8,616	0.02%
2019/12/06	0	0.00	2	72.50	72.70	-2	8,628	-0.02%
2019/12/05	16	71.88	1	71.90	71.80	15	8,620	0.17%
2019/12/04	3	72.30	0	0.00	72.20	3	8,544	0.04%
2019/11/29	9	72.53	0	0.00	72.50	9	8,655	0.10%
2019/11/28	0	0.00	1	73.20	72.90	-1	8,568	-0.01%
2019/11/27	3	72.87	0	0.00	72.80	3	8,644	0.03%
2019/11/26	1	73.30	0.5	73.10	72.40	0.5	8,640	0.01%
2019/11/22	0	0.00	5	73.00	73.40	-5	8,343	-0.06%
2019/11/21	2	72.60	5	73.00	73.00	-3	8,317	-0.04%
2019/11/19	8	73.20	0	0.00	74.00	8	8,261	0.10%
2019/11/15	0	0.00	6	72.90	73.00	-6	8,224	-0.07%
2019/11/14	4	72.73	0	0.00	72.60	4	8,181	0.05%
2019/11/13	6	73.07	0	0.00	73.00	6	8,217	0.07%
2019/11/12	5	73.34	0	0.00	73.40	5	8,216	0.06%
2019/11/11	36	73.29	0	0.00	73.20	36	8,253	0.44%
2019/11/08	5	73.24	0	0.00	73.00	5	8,244	0.06%
2019/11/05	0	0.00	1	75.70	76.00	-1	8,150	-0.01%
2019/11/04	0	0.00	1	76.10	76.40	-1	8,183	-0.01%
2019/11/01	2	74.30	0	0.00	74.20	2	8,175	0.02%
2019/10/31	0	0.00	3	76.10	75.20	-3	8,157	-0.04%
2019/10/29	0	0.00	6	75.57	75.80	-6	8,253	-0.07%
2019/10/28	0	0.00	5	75.10	75.20	-5	8,192	-0.06%
2019/10/25	0	0.00	10	74.10	74.10	-10	8,206	-0.12%
2019/10/24	0	0.00	2	74.10	74.20	-2	8,193	-0.02%
2019/10/18	3	71.80	0	0.00	73.00	3	8,094	0.04%
2019/10/17	1	72.30	0.4	72.50	72.30	0.6	7,727	0.01%
2019/10/16	4	71.80	0	0.00	72.40	4	7,690	0.05%
2019/10/15	1	71.80	0	0.00	72.40	1	7,574	0.01%
2019/10/14	8	71.66	0	0.00	71.60	8	7,506	0.11%
2019/10/09	6	72.40	0	0.00	72.00	6	7,314	0.08%
2019/10/04	1	73.20	0	0.00	73.60	1	7,272	0.01%
2019/10/03	1	72.20	0	0.00	73.20	1	7,306	0.01%
2019/10/02	3	73.30	0	0.00	73.40	3	7,269	0.04%
2019/10/01	5	73.92	1	73.70	73.20	4	7,159	0.06%
2019/09/27	0	0.00	0.3	75.20	74.80	-0.3	6,916	0.00%
2019/09/26	3	76.00	0	0.00	75.80	3	6,891	0.04%
2019/09/25	3	76.10	0	0.00	76.10	3	6,853	0.04%
2019/09/24	2.2	76.28	0	0.00	76.50	2.2	6,839	0.03%
2019/09/19	2	76.80	5.1	76.80	76.60	-3.1	6,945	-0.05%
2019/09/18	3	77.30	0	0.00	77.00	3	6,949	0.04%
2019/09/12	0	0.00	1	77.20	77.50	-1	7,031	-0.01%
2019/09/11	1	76.40	0	0.00	76.80	1	7,104	0.01%
2019/09/05	1	77.10	2	77.25	77.50	-1	7,089	-0.01%
2019/09/04	0	0.00	0.9	76.60	76.60	-0.9	7,011	-0.01%
2019/09/03	1	76.10	0	0.00	75.80	1	7,048	0.01%
2019/09/02	2	76.40	0	0.00	76.70	2	7,076	0.03%
2019/08/26	1	75.30	0	0.00	75.80	1	7,054	0.01%
2019/08/22	2	75.95	0	0.00	75.90	2	7,082	0.03%
2019/08/21	0.1	77.00	0	0.00	77.00	0.1	7,213	0.00%
2019/08/16	0	0.00	1	77.50	77.50	-1	7,320	-0.01%
2019/08/15	7	76.49	0	0.00	76.50	7	7,303	0.10%
2019/08/12	0	0.00	1	79.30	78.30	-1	7,620	-0.01%
2019/08/08	7	78.40	1	78.30	78.20	6	7,654	0.08%
2019/08/07	0	0.00	0.2	76.80	76.70	-0.2	7,683	0.00%
2019/08/02	5	76.10	0	0.00	76.80	5	7,936	0.06%
2019/08/01	2	77.55	237	77.70	77.10	-235	8,122	-2.89%	大賣/鉅額交易
2019/07/31	0	0.00	1	80.80	80.80	-1	8,315	-0.01%
2019/07/29	36	80.89	0	0.00	80.30	36	8,328	0.43%
2019/07/26	3	81.30	0	0.00	81.30	3	8,270	0.04%
2019/07/15	0	0.00	2	82.00	82.40	-2	8,197	-0.02%
2019/07/12	2	82.10	0	0.00	82.00	2	8,452	0.02%
2019/07/10	30	82.07	0	0.00	82.00	30	8,533	0.35%
2019/07/08	10	81.30	0	0.00	81.80	10	8,485	0.12%
2019/07/04	20	80.90	0	81.20	81.50	20	8,635	0.23%
2019/07/03	5	81.10	0	0.00	81.60	5	8,679	0.06%
2019/07/02	1	81.30	0	0.00	81.30	1	8,781	0.01%
2019/06/28	0	0.00	1	82.60	82.70	-1	8,822	-0.01%
2019/06/27	0	0.00	19	83.37	82.00	-19	8,822	-0.22%
2019/06/21	0	0.00	21	82.28	82.30	-21	8,729	-0.24%
2019/06/20	0	0.00	20	81.90	81.80	-20	8,572	-0.23%
2019/06/14	0.1	80.60	0	0.00	80.60	0.1	8,309	0.00%
2019/06/10	0	0.00	1	81.70	82.00	-1	8,400	-0.01%
2019/06/06	0	0.00	1	81.00	81.20	-1	8,367	-0.01%
2019/05/27	0	0.00	15	81.00	80.90	-15	8,072	-0.19%
2019/05/22	5	79.70	0	0.00	79.50	5	7,974	0.06%
2019/05/21	0	0.00	49	81.29	81.40	-49	7,969	-0.61%
2019/05/20	0	0.00	1	79.00	80.00	-1	7,759	-0.01%
2019/05/17	0	0.00	1	79.20	78.80	-1	7,623	-0.01%
2019/05/16	0	0.00	5	76.90	76.80	-5	7,462	-0.07%
2019/05/14	6	77.83	1	77.90	78.20	5	7,355	0.07%
2019/05/13	0	0.00	2	78.10	77.70	-2	7,265	-0.03%
2019/05/10	0	0.00	2	77.25	77.30	-2	7,304	-0.03%
2019/05/09	1	75.10	0	0.00	76.50	1	7,209	0.01%
2019/05/08	0	0.00	7	76.53	76.40	-7	6,998	-0.10%
2019/05/07	0	0.00	8.7	73.78	74.00	-8.7	6,674	-0.13%
2019/04/30	1	72.40	0	0.00	73.40	1	6,583	0.02%
2019/04/24	0	0.00	2	71.80	72.00	-2	6,597	-0.03%
2019/04/23	2	71.95	0	0.00	72.00	2	6,639	0.03%
2019/04/22	1	71.80	0	0.00	71.70	1	6,641	0.02%
2019/04/18	0	0.00	1	71.00	71.10	-1	6,837	-0.01%
2019/04/17	3	72.80	0	0.00	72.80	3	6,668	0.04%
2019/04/12	0	0.00	1.4	73.30	73.50	-1.4	6,737	-0.02%
2019/04/11	23	72.45	0	0.00	72.40	23	6,777	0.34%
2019/04/10	1	73.40	0	0.00	73.50	1	6,728	0.01%
2019/04/08	1.1	74.37	0	0.00	74.10	1.1	6,719	0.02%
2019/04/02	0	0.00	4	75.00	75.10	-4	6,488	-0.06%
2019/04/01	20	74.90	2	75.30	75.00	18	6,440	0.28%
2019/03/29	0	0.00	36	74.80	74.80	-36	6,332	-0.57%
2019/03/28	36	73.40	0	0.00	74.60	36	6,282	0.57%
2019/03/27	0	0.00	1	74.89	74.70	-1	6,217	-0.02%
2019/03/26	1	74.30	0	0.00	74.80	1	6,255	0.02%
2019/03/25	0	0.00	1	74.20	74.20	-1	6,353	-0.02%
2019/03/21	22	73.29	0	0.00	73.50	22	6,447	0.34%
2019/03/15	0	0.00	1	74.10	73.30	-1	6,747	-0.01%
2019/03/14	0	0.00	4	72.43	72.30	-4	6,589	-0.06%
2019/03/13	24	72.16	0	0.00	71.90	24	6,936	0.35%
2019/03/12	25	72.50	0	0.00	72.50	25	7,151	0.35%
2019/03/11	75	72.43	10	72.48	72.50	65	7,397	0.88%
2019/03/08	12	71.87	0	0.00	71.70	12	7,493	0.16%
2019/03/07	0	0.00	30	73.30	73.10	-30	7,617	-0.39%
2019/03/06	0	0.00	21	73.01	73.30	-21	7,698	-0.27%
2019/03/04	23	72.76	0	0.00	72.50	23	7,915	0.29%
2019/02/27	2	74.80	0	0.00	75.00	2	7,808	0.03%
2019/02/22	0	0.00	2	74.30	75.00	-2	7,695	-0.03%
2019/02/21	0	0.00	1	73.90	74.20	-1	7,677	-0.01%
2019/02/18	0	0.00	1	73.60	73.40	-1	7,738	-0.01%
2019/02/15	1	72.70	0	0.00	72.70	1	7,775	0.01%
2019/02/14	0	0.00	1	73.40	73.00	-1	7,876	-0.01%
2019/02/13	2	72.80	0.5	73.20	72.70	1.5	7,936	0.02%
2019/02/12	0	0.00	2	73.50	73.90	-2	8,061	-0.02%
2019/02/11	1	72.50	167	73.28	72.50	-166	8,080	-2.05%	大賣/鉅額交易
2019/01/28	1	72.60	0	0.00	72.50	1	7,804	0.01%
2019/01/25	0	0.00	1	73.40	73.30	-1	7,823	-0.01%
2019/01/18	0.1	72.10	0	0.00	72.10	0.1	8,113	0.00%
2019/01/16	0	0.00	2	72.40	73.00	-2	8,213	-0.02%
2019/01/15	0	0.00	24	72.04	72.10	-24	8,216	-0.29%
2019/01/11	0	0.00	2	70.70	71.10	-2	8,558	-0.02%
2019/01/10	3	70.10	0	0.00	70.50	3	8,521	0.04%
2019/01/09	0	0.00	33	71.72	72.10	-33	8,488	-0.39%
2019/01/07	0	0.00	2	70.25	70.40	-2	8,506	-0.02%
2019/01/03	1	67.50	4	68.20	67.50	-3	8,857	-0.03%
2019/01/02	2	68.85	0	0.00	68.30	2	8,859	0.02%
2018/12/28	2	69.10	1	69.80	69.80	1	8,840	0.01%
2018/12/27	0	0.00	1	68.80	69.20	-1	8,878	-0.01%
2018/12/25	1	67.90	1	68.40	68.00	0	8,937	0.00%
2018/12/21	0	0.00	1	70.20	69.40	-1	9,085	-0.01%
2018/12/20	1	69.60	0	0.00	69.70	1	9,066	0.01%
2018/12/19	0	0.00	1	70.50	70.10	-1	9,109	-0.01%
2018/12/18	0	0.00	6	70.00	69.80	-6	9,119	-0.07%
2018/12/17	0.1	69.90	0	0.00	69.80	0.1	9,153	0.00%
2018/12/14	7	69.36	0	0.00	68.90	7	9,168	0.08%
2018/12/13	0	0.00	4	70.50	70.30	-4	9,198	-0.04%
2018/12/12	3	69.50	0	0.00	69.40	3	9,328	0.03%
2018/12/07	3	68.30	1	68.80	68.90	2	9,182	0.02%
2018/12/06	38	67.47	1	67.80	67.40	37	9,138	0.40%
2018/12/05	14	69.58	20	70.55	69.30	-6	8,783	-0.07%
2018/12/04	12	71.94	0	0.00	70.70	12	8,601	0.14%
2018/11/30	0	0.00	10	72.80	72.20	-10	8,302	-0.12%
2018/11/29	10	72.50	10	72.90	72.20	0	8,140	0.00%
2018/11/27	14	72.59	0	0.00	72.60	14	7,925	0.18%
2018/11/20	10	75.30	0	0.00	75.10	10	8,168	0.12%
2018/11/19	0	0.00	10	75.90	76.20	-10	8,248	-0.12%
2018/11/15	1	73.30	0	0.00	73.60	1	8,294	0.01%
2018/11/14	0	0.00	0.2	74.60	74.30	-0.2	8,292	0.00%
2018/11/13	0	0.00	11	73.65	75.00	-11	8,383	-0.13%
2018/11/12	0.2	72.70	0	0.00	72.40	0.2	8,445	0.00%
2018/11/09	3	72.13	3	72.00	72.10	0	8,458	0.00%
2018/11/08	1	74.80	0	0.00	75.00	1	8,402	0.01%
2018/11/07	0	0.00	3	76.13	76.00	-3	8,567	-0.04%
2018/11/06	1	74.90	0	0.00	75.90	1	8,652	0.01%
2018/11/05	1	74.90	1	76.00	76.30	0	8,747	0.00%
2018/11/02	2	75.50	0	0.00	75.60	2	8,925	0.02%
2018/11/01	0	0.00	10	75.20	76.20	-10	9,044	-0.11%
2018/10/31	1	74.00	1	74.90	74.90	0	9,012	0.00%
2018/10/30	10	74.40	0	0.00	74.80	10	8,941	0.11%
2018/10/29	20	76.70	0	0.00	76.70	20	8,889	0.22%
2018/10/26	10	74.65	11	75.25	75.80	-1	9,243	-0.01%
2018/10/25	0	0.00	4	74.13	75.00	-4	9,663	-0.04%
2018/10/24	0	0.00	1	73.90	73.10	-1	9,759	-0.01%
2018/10/23	1	72.90	0	0.00	72.80	1	9,786	0.01%
2018/10/19	1	74.90	7	74.50	74.90	-6	9,941	-0.06%
2018/10/17	0	0.00	1	73.40	73.50	-1	9,791	-0.01%
2018/10/15	2	70.90	0	0.00	72.80	2	10,024	0.02%
2018/10/12	0	0.00	21	70.83	72.90	-21	10,143	-0.21%
2018/10/11	25	71.78	0	0.00	70.20	25	10,213	0.24%
2018/10/05	0	0.00	20	75.70	75.30	-20	10,038	-0.20%
2018/10/04	30	76.65	0	0.00	75.40	30	10,035	0.30%
2018/10/03	0	0.00	20	77.90	78.30	-20	9,971	-0.20%
2018/10/02	0.3	77.60	0	0.00	77.50	0.3	10,059	0.00%
2018/10/01	30	79.20	0	0.00	78.90	30	10,077	0.30%
2018/09/27	20	78.90	25	79.81	79.30	-5	10,190	-0.05%
2018/09/26	0	0.00	20	79.89	79.80	-20	10,150	-0.20%
2018/09/25	20	79.10	1	80.00	79.10	19	10,151	0.19%
2018/09/21	0	0.00	7	78.80	78.10	-7	10,161	-0.07%
2018/09/19	0	0.00	1	78.80	79.00	-1	10,345	-0.01%
2018/09/18	0	0.00	4.2	77.74	78.40	-4.2	10,325	-0.04%
2018/09/13	20	75.70	20	75.00	75.00	0	10,272	0.00%
2018/09/12	21	75.60	20	76.40	76.40	1	10,348	0.01%
2018/09/11	0	0.00	21	76.04	76.80	-21	10,489	-0.20%
2018/09/10	23	74.78	20	75.40	75.70	3	10,657	0.03%
2018/09/07	0	0.00	1	75.20	74.80	-1	10,802	-0.01%
2018/09/06	20	75.70	20	76.30	75.50	0	10,853	0.00%
2018/09/05	21	75.95	0	0.00	75.00	21	10,851	0.19%
2018/09/04	0	0.00	20.8	76.51	76.60	-20.8	10,941	-0.19%
2018/08/30	10	76.60	10	77.50	77.20	0	11,104	0.00%
2018/08/29	2	77.55	0	0.00	77.50	2	11,127	0.02%
2018/08/28	0	0.00	42	78.07	78.80	-42	11,063	-0.38%
2018/08/27	11	77.36	11	77.98	77.90	0	11,070	0.00%
2018/08/24	30	77.77	0	0.00	77.70	30	11,041	0.27%
2018/08/23	1	77.40	32	76.82	78.00	-31	11,455	-0.27%
2018/08/22	14	76.28	1	76.60	76.30	13	11,471	0.11%
2018/08/20	31	76.09	0	0.00	75.40	31	11,430	0.27%
2018/08/17	0	0.00	54	76.06	77.00	-54	11,345	-0.48%
2018/08/16	0	0.00	2	74.80	75.10	-2	11,234	-0.02%
2018/08/15	50	75.30	4	74.80	74.80	46	11,184	0.41%
2018/08/14	0	0.00	46	74.17	75.00	-46	11,099	-0.41%
2018/08/13	20	72.70	0	0.00	72.20	20	10,848	0.18%
2018/08/10	0	0.00	7	72.70	72.70	-7	10,821	-0.06%
2018/08/09	38	71.03	0	0.00	71.00	38	10,823	0.35%
2018/08/08	23	72.88	16	72.48	72.20	7	10,669	0.07%
2018/08/07	38	73.76	1.3	73.85	73.40	36.7	10,574	0.35%
2018/08/06	1	74.10	0	0.00	74.20	1	10,651	0.01%
2018/08/03	2	74.40	1	74.70	74.60	1	10,654	0.01%
2018/08/02	4	73.98	19	74.26	73.90	-15	10,622	-0.14%
2018/08/01	36	78.58	0	0.00	78.80	36	10,327	0.35%
2018/07/31	7.2	80.43	5	80.40	80.80	2.2	9,869	0.02%
2018/07/30	6	81.12	1	81.20	80.70	5	9,626	0.05%
2018/07/27	5	80.84	0	0.00	80.70	5	9,671	0.05%
2018/07/26	3	80.60	0	0.00	80.70	3	9,687	0.03%
2018/07/25	15	79.70	4	80.00	79.80	11	9,643	0.11%
2018/07/24	15	80.30	0	0.00	80.60	15	9,599	0.16%
2018/07/23	6	80.22	0	0.00	80.10	6	9,604	0.06%
2018/07/20	10	81.00	0	0.00	80.80	10	9,485	0.11%
2018/07/17	0	0.00	30	79.63	79.40	-30	9,023	-0.33%
2018/07/13	10	79.00	0.8	79.30	79.30	9.2	9,008	0.10%
2018/07/12	20	79.10	20	79.90	79.50	0	8,978	0.00%
2018/07/11	30	79.60	10	80.20	80.10	20	8,966	0.22%
2018/07/10	0	0.00	20	79.30	79.70	-20	8,954	-0.22%
2018/07/09	20	78.60	0	0.00	78.80	20	8,941	0.22%
2018/06/29	0	0.00	5	75.50	77.40	-5	8,951	-0.06%
2018/06/28	5	75.70	0	0.00	75.00	5	8,740	0.06%
2018/06/25	0	0.00	1	77.00	76.70	-1	8,757	-0.01%
2018/06/22	1	76.50	0	0.00	76.70	1	8,737	0.01%
2018/06/21	1	76.00	0	0.00	77.00	1	8,671	0.01%
2018/06/14	6	72.80	0	0.00	72.50	6	8,197	0.07%
2018/06/12	1	73.40	0	0.00	74.50	1	8,297	0.01%
2018/06/08	1	74.80	0	0.00	75.00	1	8,118	0.01%
2018/06/05	0	0.00	48	75.00	75.00	-48	7,905	-0.61%
2018/06/04	0	0.00	2.5	74.39	75.10	-2.5	7,823	-0.03%
2018/06/01	0	0.00	1	73.20	74.00	-1	7,771	-0.01%
2018/05/30	2	72.60	0	0.00	71.90	2	7,255	0.03%
2018/05/29	1	74.00	0	0.00	73.50	1	7,169	0.01%
2018/05/23	0	0.00	1	72.40	72.00	-1	7,462	-0.01%
2018/05/17	4	71.20	0	0.00	70.70	4	7,763	0.05%
2018/05/15	0.1	72.00	1	72.40	72.00	-1	7,739	-0.01%
2018/05/03	18	68.90	0	0.00	68.80	18	7,870	0.23%
2018/05/02	20	70.30	0	0.00	70.50	20	7,820	0.26%
2018/04/27	10	70.00	0	0.00	70.30	10	7,737	0.13%
2018/04/26	1	70.50	1	70.30	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	70.10	6	70.38	70.30	-5	7,708	-0.06%
2018/04/23	0	0.00	1	70.00	70.30	-1	7,687	-0.01%
2018/04/20	5.1	71.60	0	0.00	71.40	5.1	7,638	0.07%
2018/04/19	1	72.20	9	73.30	73.40	-8	7,621	-0.10%
2018/04/17	1	71.70	2	70.65	70.50	-1	7,504	-0.01%
2018/04/16	1	71.10	0	0.00	71.60	1	7,444	0.01%
2018/04/13	2	71.10	0	0.00	70.70	2	7,478	0.03%
2018/04/11	27	70.70	0	0.00	70.70	27	7,486	0.36%
2018/04/10	0	0.00	2	70.90	70.60	-2	7,510	-0.03%
2018/04/09	2	70.05	30	69.80	70.20	-28	7,479	-0.37%
2018/04/03	10.1	68.21	0	0.00	68.20	10.1	7,388	0.14%
2018/03/30	5	69.00	0	0.00	68.50	5	7,340	0.07%
2018/03/29	1	68.60	30	69.38	68.30	-29	7,251	-0.40%
2018/03/28	8	67.90	0	0.00	68.00	8	6,986	0.11%
2018/03/26	10	67.40	0	0.00	68.00	10	6,932	0.14%
2018/03/23	10	67.90	0	0.00	68.00	10	6,896	0.15%
2018/03/22	1	68.00	0	0.00	68.60	1	6,911	0.01%
2018/03/21	1	68.50	0	0.00	68.80	1	6,880	0.01%
2018/03/20	10	68.20	0	0.00	68.10	10	6,966	0.14%
2018/03/19	10.1	68.80	0	0.00	69.30	10.1	7,077	0.14%
2018/03/16	0	0.00	1	68.50	70.10	-1	7,162	-0.01%
2018/03/15	0.1	69.00	0	0.00	69.00	0.1	6,931	0.00%
2018/03/14	0.2	69.00	0	0.00	69.30	0.2	6,984	0.00%
2018/02/26	2	68.90	1	68.90	68.40	1	7,534	0.01%
2018/02/22	1	67.20	0	0.00	66.80	1	7,451	0.01%
2018/02/21	0	0.00	0.1	68.80	69.20	-0.1	7,295	0.00%
2018/02/09	0.1	66.10	0	0.00	66.00	0.1	7,220	0.00%
2018/02/06	30.1	66.10	0	0.00	65.70	30.1	7,196	0.42%
2018/02/05	28	68.23	2	68.70	68.30	26	7,049	0.37%
2018/02/01	30	69.80	0	0.00	70.30	30	7,054	0.43%
2018/01/30	32	68.59	0	0.00	69.40	32	6,983	0.46%
2018/01/29	0	0.00	2	68.30	69.20	-2	6,952	-0.03%
2018/01/22	1	69.50	0	0.00	69.90	1	6,832	0.01%
2018/01/19	1	69.10	0	0.00	69.20	1	6,813	0.01%
2018/01/18	10	67.70	10	68.12	68.20	0	6,768	0.00%
2018/01/17	8	67.40	8	67.60	67.60	0	6,663	0.00%
2018/01/02	0	0.00	1	66.10	67.20	-1	6,938	-0.01%