遠傳 (4904)-新光-桃園券商分點個股進出

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

遠傳

(4904)

可現股當沖

股價
85.1
漲跌
▼0.8
漲幅
-0.93%
成交量
2,959張
產業
上市通信網路類股
756人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

遠傳 (4904)籌碼相關－新光-桃園券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光-桃園券商分點個股進出
新光-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/07	0.3	84.40	1	84.70	84.90	-0.8	5,733	-0.01%
2024/06/06	0.5	83.75	0	0.00	83.80	0.5	5,660	0.01%
2024/06/05	0.3	84.40	0	0.00	84.20	0.3	5,618	0.00%
2024/06/04	11	83.70	10	84.42	84.20	1	5,556	0.02%
2024/06/03	0	0.00	3	84.90	85.30	-3	5,529	-0.05%
2024/05/31	0	83.50	2	83.80	83.50	-2	5,352	-0.04%
2024/05/29	2	82.05	0	0.00	82.00	2	5,035	0.04%
2024/05/28	0.1	82.50	0	0.00	82.50	0.1	4,983	0.00%
2024/05/27	0	83.40	0.1	84.10	83.30	-0.1	5,039	0.00%
2024/05/24	0	0.00	7	84.11	84.00	-7	5,024	-0.14%
2024/05/23	0	0.00	6.1	84.03	84.30	-6.1	5,053	-0.12%
2024/05/21	0	0.00	1	83.30	83.50	-1	5,110	-0.02%
2024/05/20	1	83.40	1	83.60	83.70	0	5,154	0.00%
2024/05/16	1	83.60	3	84.13	84.10	-2	5,181	-0.04%
2024/05/15	0	0.00	2	83.90	82.90	-2	5,159	-0.04%
2024/05/14	1	83.10	0	83.60	83.40	1	5,156	0.02%
2024/05/13	0.1	83.60	1	83.60	83.60	-1	5,173	-0.02%
2024/05/10	2	84.00	15	84.30	84.70	-13	5,161	-0.25%
2024/05/09	1	83.00	3.3	83.42	83.40	-2.3	5,107	-0.04%
2024/05/08	1.8	82.50	1	82.70	82.90	0.8	5,063	0.02%
2024/05/07	0.2	82.60	7.4	82.96	83.00	-7.2	5,047	-0.14%
2024/05/06	3	82.50	12.5	82.59	83.00	-9.5	4,991	-0.19%
2024/05/03	0.5	80.70	5	81.04	81.00	-4.5	4,894	-0.09%
2024/04/30	0	0.00	2	81.30	80.80	-2	4,758	-0.04%
2024/04/29	0	0.00	1	81.00	80.90	-1	4,687	-0.02%
2024/04/26	0	0.00	1	80.80	80.50	-1	4,644	-0.02%
2024/04/24	0	0.00	12	80.90	80.50	-12	4,605	-0.26%
2024/04/23	13	80.48	0	0.00	80.30	13	4,528	0.29%
2024/04/22	0	0.00	1	81.40	81.00	-1	4,458	-0.02%
2024/04/19	0	0.00	0.1	80.20	80.20	-0.1	4,388	0.00%
2024/04/18	0	0.00	0.3	80.30	80.40	-0.3	4,253	-0.01%
2024/04/17	3.1	80.47	0	0.00	80.40	3.1	4,184	0.07%
2024/04/15	0	0.00	15	82.47	82.30	-15	4,073	-0.37%
2024/04/11	0	0.00	2	81.90	81.80	-2	3,959	-0.05%
2024/04/10	0	0.00	16	82.00	81.80	-16	3,919	-0.41%
2024/04/09	2.1	80.65	1	81.30	80.80	1.1	3,880	0.03%
2024/04/08	1	80.60	1	81.30	81.50	0	3,809	0.00%
2024/04/03	2.1	80.72	0	0.00	80.60	2.1	3,766	0.06%
2024/04/02	1.1	81.40	0	0.00	81.40	1.1	3,730	0.03%
2024/04/01	1	81.80	2.7	82.05	82.30	-1.7	3,707	-0.05%
2024/03/29	0	0.00	2	81.70	81.50	-2	3,672	-0.05%
2024/03/28	0.2	80.70	0	0.00	80.90	0.2	3,617	0.01%
2024/03/27	0	0.00	3	81.07	81.50	-3	3,577	-0.08%
2024/03/26	0	0.00	8	80.21	80.60	-8	3,544	-0.23%
2024/03/25	0	0.00	4	79.58	79.60	-4	3,553	-0.11%
2024/03/22	0	0.00	2	78.50	79.20	-2	3,568	-0.06%
2024/03/21	0	0.00	4	78.30	78.10	-4	3,549	-0.11%
2024/03/20	1	78.00	0	0.00	77.80	1	3,635	0.03%
2024/03/19	4.1	78.00	0	0.00	78.00	4.1	3,627	0.11%
2024/03/15	1	79.00	0	0.00	78.70	1	3,577	0.03%
2024/03/13	2	78.60	4	78.78	78.60	-2	3,634	-0.06%
2024/03/12	0.1	78.80	0	0.00	78.70	0.1	3,652	0.00%
2024/03/11	1	78.42	6	78.42	78.50	-5	3,703	-0.14%
2024/03/08	2	77.80	7	77.80	77.70	-5	3,800	-0.13%
2024/03/07	14.5	77.25	0	0.00	77.00	14.5	4,009	0.36%
2024/03/06	0	77.80	1	77.70	78.00	-1	4,014	-0.02%
2024/03/05	5.1	77.36	0	0.00	77.20	5.1	4,276	0.12%
2024/03/04	16	77.88	0	0.00	77.60	16	4,385	0.36%
2024/03/01	7.3	78.15	2	77.90	77.80	5.3	4,501	0.12%
2024/02/29	10.2	78.14	1	78.20	78.70	9.2	4,591	0.20%
2024/02/27	6.4	79.01	2	79.15	78.70	4.4	4,572	0.10%
2024/02/26	4	79.43	6	79.80	79.40	-2	4,574	-0.04%
2024/02/23	8	79.15	0	0.00	79.40	8	4,599	0.17%
2024/02/22	0	0.00	1	81.90	81.30	-1	4,603	-0.02%
2024/02/21	0	0.00	2	81.40	82.00	-2	4,573	-0.04%
2024/02/20	0	80.57	2	81.00	80.70	-2	4,536	-0.04%
2024/02/19	0	0.00	1	79.70	80.80	-1	4,536	-0.02%
2024/02/16	1	79.60	7	80.10	79.60	-6	4,567	-0.13%
2024/02/05	6.1	79.21	0	0.00	79.40	6.1	4,492	0.14%
2024/02/02	1	79.80	0.1	79.70	79.80	0.9	4,460	0.02%
2024/01/30	3.2	79.79	3	80.10	80.10	0.2	4,468	0.00%
2024/01/29	2	79.70	0.1	79.70	79.60	1.9	4,479	0.04%
2024/01/26	0	0.00	1.5	79.77	79.80	-1.5	4,509	-0.03%
2024/01/24	1	79.20	0.1	79.20	79.30	0.9	4,575	0.02%
2024/01/23	0	79.10	0	0.00	79.40	0	4,631	0.00%
2024/01/22	1	79.60	1	79.20	79.40	0	4,665	0.00%
2024/01/19	0	0.00	0	79.50	79.60	0	4,674	0.00%
2024/01/17	2	79.10	0.1	79.30	79.00	1.9	4,681	0.04%
2024/01/16	1	80.10	0.1	80.10	79.70	0.9	4,641	0.02%
2024/01/15	0	0.00	2	81.10	81.20	-2	4,639	-0.04%
2024/01/12	0	0.00	2.8	80.81	81.20	-2.8	4,707	-0.06%
2024/01/11	0.2	80.61	0.8	80.79	81.30	-0.6	4,737	-0.01%
2024/01/10	2	79.80	2	80.10	80.10	0	4,720	0.00%
2024/01/09	1	79.20	2	79.75	80.00	-1	4,748	-0.02%
2024/01/08	0	0.00	2	79.65	79.70	-2	4,765	-0.04%
2024/01/05	2	79.05	1	79.00	79.10	1	4,785	0.02%
2024/01/04	1	79.00	0	0.00	79.40	1	4,824	0.02%
2024/01/03	1.2	79.15	0	0.00	79.40	1.2	4,903	0.02%
2023/12/29	1.1	79.60	1	79.40	79.80	0.1	4,909	0.00%
2023/12/28	2.2	78.94	2	79.50	79.80	0.2	4,932	0.00%
2023/12/27	0	79.00	1.3	79.38	79.40	-1.2	4,929	-0.03%
2023/12/26	0.1	78.40	3	78.83	78.90	-2.9	4,917	-0.06%
2023/12/25	4	78.20	2	78.30	78.70	2	4,909	0.04%
2023/12/22	2	78.50	0.9	78.80	78.20	1.1	4,928	0.02%
2023/12/21	0	0.00	5.1	78.42	79.10	-5.1	4,934	-0.10%
2023/12/20	25.4	78.69	2.2	78.77	78.70	23.2	4,903	0.47%
2023/12/19	1.1	79.89	3	79.97	80.40	-1.9	4,819	-0.04%
2023/12/18	12.1	79.14	4.2	79.66	80.10	7.9	4,818	0.16%
2023/12/15	18.6	79.48	19.7	79.46	79.70	-1.2	4,799	-0.02%
2023/12/14	2	80.40	2	80.50	80.60	0	4,667	0.00%
2023/12/13	7.1	79.43	1	79.40	79.90	6.1	4,634	0.13%
2023/12/12	1	79.80	1	79.60	80.00	0	4,673	0.00%
2023/12/11	8.1	79.55	13	79.49	79.80	-4.9	4,674	-0.10%
2023/12/08	1.1	81.01	0	0.00	81.60	1.1	4,577	0.02%
2023/12/07	0.1	82.44	4	82.70	82.10	-3.9	4,554	-0.09%
2023/12/06	7.6	82.70	5	82.80	83.00	2.6	4,496	0.06%
2023/12/05	5	81.80	13.4	82.91	83.30	-8.4	4,420	-0.19%
2023/12/04	1	82.40	5.1	82.20	81.80	-4.1	4,329	-0.09%
2023/12/01	1	82.00	1	82.39	82.00	0	4,119	0.00%
2023/11/30	1.2	83.28	12	83.05	82.90	-10.8	4,028	-0.27%
2023/11/29	0	0.00	2.1	81.50	81.00	-2.1	3,736	-0.06%
2023/11/28	0	0.00	0	81.10	80.50	0	3,582	0.00%
2023/11/27	0.1	80.40	5	81.20	80.20	-4.9	3,507	-0.14%
2023/11/24	0.2	80.50	1	80.00	79.80	-0.8	3,411	-0.02%
2023/11/22	0	0.00	0	79.70	79.60	0	3,214	0.00%
2023/11/21	0	0.00	5.6	79.29	79.50	-5.6	3,142	-0.18%
2023/11/20	3.1	78.40	1	78.50	78.60	2.1	3,048	0.07%
2023/11/17	2.1	79.00	0	0.00	79.20	2.1	3,043	0.07%
2023/11/16	16.3	79.29	4	79.15	79.30	12.2	3,058	0.40%
2023/11/15	1	78.60	0	0.00	79.20	1	3,025	0.03%
2023/11/14	3	78.43	1	78.60	79.10	2	2,977	0.07%
2023/11/13	1	78.30	1.3	78.38	78.80	-0.3	3,005	-0.01%
2023/11/10	0	0.00	1	79.00	78.50	-1	3,032	-0.03%
2023/11/09	1	78.70	1	78.20	78.70	0	3,067	0.00%
2023/11/07	0	0.00	2	77.80	78.10	-2	3,066	-0.07%
2023/11/06	0	0.00	1	78.00	77.80	-1	3,070	-0.03%
2023/11/03	0	0.00	2	76.95	76.90	-2	3,070	-0.07%
2023/11/01	2	76.96	1	77.10	76.80	1	3,110	0.03%
2023/10/31	0	0.00	1	75.90	75.90	-1	3,106	-0.03%
2023/10/30	2	74.70	0	0.00	75.10	2	3,088	0.06%
2023/10/27	0	0.00	1.1	75.02	75.30	-1.1	3,096	-0.04%
2023/10/26	0	0.00	1	74.80	74.90	-1	3,127	-0.03%
2023/10/25	11	75.03	3	75.60	75.10	8	3,123	0.26%
2023/10/24	1	75.00	1	75.00	75.30	0	3,116	0.00%
2023/10/23	0	0.00	1	74.50	74.90	-1	3,115	-0.03%
2023/10/20	0	74.20	0	0.00	74.50	0	3,101	0.00%
2023/10/19	1	74.80	1	75.28	75.30	0	3,125	0.00%
2023/10/18	0	0.00	3	75.20	75.20	-3	3,211	-0.09%
2023/10/17	2	75.00	4.1	75.30	74.70	-2.1	3,243	-0.06%
2023/10/16	1	74.30	5	75.20	75.30	-4	3,296	-0.12%
2023/10/13	2	74.30	0	74.40	74.30	2	3,351	0.06%
2023/10/12	3	74.60	3.3	74.81	74.70	-0.3	3,362	-0.01%
2023/10/11	0	0.00	3.6	74.13	74.20	-3.6	3,446	-0.10%
2023/10/05	0	0.00	1	72.60	72.80	-1	3,436	-0.03%
2023/10/04	1	72.30	0	0.00	72.10	1	3,453	0.03%
2023/10/03	0	73.00	0	0.00	73.00	0	3,455	0.00%
2023/10/02	0	72.40	0	0.00	72.40	0	3,476	0.00%
2023/09/28	1.1	72.69	2	72.90	72.70	-0.9	3,570	-0.03%
2023/09/26	1.2	72.64	0	0.00	72.70	1.2	3,843	0.03%
2023/09/25	0	0.00	1	72.50	72.90	-1	3,973	-0.03%
2023/09/22	1	72.00	0	0.00	72.10	1	4,093	0.02%
2023/09/21	4.2	72.64	0	0.00	72.10	4.2	4,226	0.10%
2023/09/20	3	73.47	1.1	73.61	73.60	1.9	4,295	0.04%
2023/09/19	0.4	73.40	0	0.00	73.70	0.4	4,437	0.01%
2023/09/18	0	73.30	0	0.00	73.30	0	4,621	0.00%
2023/09/15	0.5	73.70	0	0.00	73.70	0.5	4,898	0.01%
2023/09/14	0	72.66	0	0.00	73.00	0	5,196	0.00%
2023/09/13	2	72.30	0	0.00	72.70	2	5,363	0.04%
2023/09/12	0	0.00	0.1	72.10	72.30	-0.1	5,507	0.00%
2023/09/07	1	70.80	0	0.00	71.40	1	5,702	0.02%
2023/09/06	0	71.40	0.7	71.10	71.30	-0.7	5,716	-0.01%
2023/09/05	0	0.00	1	71.00	70.90	-1	5,726	-0.02%
2023/09/04	0	0.00	2	71.10	71.00	-2	5,777	-0.03%
2023/09/01	0	0.00	1	71.10	70.80	-1	5,831	-0.02%
2023/08/31	0	70.80	0	0.00	70.60	0	5,885	0.00%
2023/08/28	0	70.90	1	70.70	70.80	-1	5,950	-0.02%
2023/08/25	2	70.55	1	70.90	70.40	1	6,223	0.02%
2023/08/23	0.1	70.80	0	70.90	70.80	0.1	6,381	0.00%
2023/08/22	0	70.70	2	71.05	70.80	-2	6,457	-0.03%
2023/08/18	0	0.00	1	71.20	71.40	-1	6,532	-0.02%
2023/08/17	0.1	71.20	0	0.00	71.20	0.1	6,592	0.00%
2023/08/16	0	0.00	0.3	71.51	71.30	-0.3	6,573	0.00%
2023/08/15	0.1	71.40	2	71.40	71.00	-1.9	6,560	-0.03%
2023/08/14	1	71.50	0	0.00	71.20	1	6,569	0.02%
2023/08/11	1	71.80	0	0.00	72.10	1	6,586	0.02%
2023/08/10	1	71.71	0.4	71.50	72.20	0.6	6,588	0.01%
2023/08/08	1	70.90	0	0.00	70.80	1	6,587	0.02%
2023/08/07	1.7	70.22	0	0.00	70.10	1.7	6,579	0.03%
2023/08/04	0.1	70.50	1	70.40	70.90	-0.9	6,522	-0.01%
2023/08/02	2.2	70.13	0	0.00	70.30	2.2	6,507	0.03%
2023/08/01	1.3	70.68	1	71.00	70.90	0.3	6,494	0.00%
2023/07/31	0.2	71.47	0	0.00	71.00	0.2	6,481	0.00%
2023/07/26	0.1	72.00	0	0.00	71.90	0.1	6,547	0.00%
2023/07/25	0.1	72.00	0.1	72.00	72.00	0	6,556	0.00%
2023/07/24	6.1	72.03	4	71.80	71.70	2.1	6,616	0.03%
2023/07/21	0.3	72.50	31	72.25	72.40	-30.8	6,600	-0.47%
2023/07/20	1	71.60	0.4	71.80	71.50	0.6	6,542	0.01%
2023/07/19	5.2	71.50	2	71.55	70.90	3.2	6,535	0.05%
2023/07/18	0	0.00	1	71.00	71.20	-1	6,515	-0.02%
2023/07/17	35.1	71.41	0	0.00	70.90	35.1	6,456	0.54%
2023/07/14	11.3	71.41	51	72.08	71.90	-39.7	6,441	-0.62%
2023/07/13	2.3	70.40	0	0.00	70.00	2.3	6,337	0.04%
2023/07/12	2.3	70.32	0	0.00	70.20	2.3	6,308	0.04%
2023/07/11	13	70.72	0	0.00	70.80	13	6,305	0.21%
2023/07/10	4.3	69.72	0	0.00	69.60	4.3	6,291	0.07%
2023/07/07	1.3	69.81	0	0.00	69.70	1.3	6,288	0.02%
2023/07/06	12.3	69.86	2	70.50	69.60	10.3	6,258	0.16%
2023/07/05	25.7	71.13	0	0.00	70.40	25.7	6,170	0.42%
2023/07/04	5.6	76.79	18	76.78	76.70	-12.4	5,956	-0.21%
2023/07/03	12	77.27	12	77.38	77.20	0	5,894	0.00%
2023/06/30	1	78.60	21	78.90	78.60	-20	5,772	-0.35%
2023/06/29	1.1	77.04	6	77.95	78.30	-4.9	5,702	-0.09%
2023/06/28	1	77.30	0	0.00	77.30	1	5,637	0.02%
2023/06/27	2.2	76.89	1	76.90	77.80	1.2	5,582	0.02%
2023/06/26	1	76.50	6	76.52	76.60	-5	5,458	-0.09%
2023/06/21	12.3	77.27	4	77.45	77.00	8.3	5,364	0.15%
2023/06/20	40.2	78.25	7	77.96	78.50	33.2	5,095	0.65%
2023/06/19	0	0.00	22	81.36	82.00	-22	4,728	-0.47%
2023/06/16	11	79.33	0	0.00	79.20	11	4,541	0.24%
2023/06/15	0	0.00	13	80.29	81.00	-13	4,413	-0.29%
2023/06/13	0	0.00	3	79.53	79.70	-3	4,449	-0.07%
2023/06/12	0	0.00	1	78.80	78.30	-1	4,381	-0.02%
2023/06/09	0	0.00	1	79.10	78.60	-1	4,432	-0.02%
2023/06/06	0	0.00	3.4	78.54	78.50	-3.4	4,460	-0.08%
2023/06/05	1	77.70	0	0.00	77.70	1	4,461	0.02%
2023/06/02	0	0.00	0	78.10	78.10	0	4,478	0.00%
2023/06/01	6	78.27	13	78.03	78.30	-7	4,460	-0.16%
2023/05/29	8	77.05	6	76.60	77.10	2	4,161	0.05%
2023/05/26	5	77.40	5	78.00	78.00	0	4,165	0.00%
2023/05/25	0.4	77.50	0	0.00	77.70	0.4	4,116	0.01%
2023/05/24	5	77.30	5	77.90	77.70	0	4,061	0.00%
2023/05/23	2	77.60	0	0.00	77.80	2	4,066	0.05%
2023/05/19	2	78.90	0	0.00	78.90	2	3,986	0.05%
2023/05/18	0	0.00	0	78.80	78.80	0	4,018	0.00%
2023/05/16	0	0.00	7	77.93	78.10	-7	3,978	-0.18%
2023/05/15	10	77.45	3	77.80	77.60	7	3,990	0.18%
2023/05/12	0	0.00	10	78.15	77.90	-10	3,963	-0.25%
2023/05/11	12	77.78	0	0.00	77.90	12	3,968	0.30%
2023/05/10	10	78.05	10.3	78.50	78.30	-0.3	3,978	-0.01%
2023/05/09	10	77.95	10	78.35	78.20	0	4,010	0.00%
2023/05/08	5	78.40	5	78.80	78.70	0	4,025	0.00%
2023/05/05	5	78.10	6	78.50	78.50	-1	4,024	-0.02%
2023/05/04	1	78.50	5.7	78.50	78.90	-4.7	4,073	-0.11%
2023/05/03	0	0.00	3	76.70	77.60	-3	4,072	-0.07%
2023/05/02	14	77.39	2.2	76.75	76.70	11.8	4,175	0.28%
2023/04/28	0	0.00	10	78.40	78.90	-10	4,236	-0.24%
2023/04/27	1	77.70	0	0.00	78.00	1	4,242	0.02%
2023/04/26	2	78.00	0	0.00	78.70	2	4,187	0.05%
2023/04/25	1	78.00	0	0.00	78.00	1	4,128	0.02%
2023/04/24	0	0.00	0.1	78.00	78.00	-0.1	4,146	0.00%
2023/04/20	5	76.80	5	77.10	77.40	0	4,195	0.00%
2023/04/14	0.1	77.20	3.5	77.63	78.10	-3.4	4,229	-0.08%
2023/04/10	0	0.00	1	75.80	76.10	-1	4,176	-0.02%
2023/04/07	0	0.00	0.3	75.80	75.70	-0.3	4,153	-0.01%
2023/04/06	0	0.00	4	75.93	75.90	-4	4,148	-0.10%
2023/03/31	0.4	75.30	0	0.00	75.20	0.4	4,132	0.01%
2023/03/30	3	74.97	2	75.00	75.30	1	4,132	0.02%
2023/03/29	0	75.10	3	75.23	75.50	-3	4,106	-0.07%
2023/03/27	3.1	73.70	12	73.71	73.60	-8.9	4,069	-0.22%
2023/03/24	1	72.60	3.4	73.39	73.90	-2.4	4,128	-0.06%
2023/03/23	1.1	72.20	1	72.80	72.50	0.1	4,081	0.00%
2023/03/20	0	0.00	1	71.70	71.80	-1	4,168	-0.02%
2023/03/17	2	71.00	0	0.00	70.80	2	4,169	0.05%
2023/03/16	0	71.00	0.5	71.00	71.10	-0.5	4,080	-0.01%
2023/03/13	0	0.00	1	70.40	70.50	-1	4,063	-0.02%
2023/03/10	0.6	70.80	2	70.80	70.50	-1.4	4,037	-0.03%
2023/03/09	0	0.00	0.1	71.18	71.40	-0.1	4,055	0.00%
2023/03/08	0	0.00	30.2	70.23	71.00	-30.2	4,172	-0.72%
2023/03/07	0	0.00	1.1	70.90	70.80	-1.1	4,178	-0.03%
2023/03/06	0	0.00	2	70.60	70.30	-2	4,176	-0.05%
2023/03/03	0	0.00	1.1	69.76	69.80	-1.1	4,204	-0.03%
2023/03/02	0.2	69.03	0	0.00	69.10	0.2	4,224	0.00%
2023/03/01	2	68.65	0.1	69.00	68.60	1.9	4,232	0.04%
2023/02/24	2	69.50	0	0.00	69.00	2	4,207	0.05%
2023/02/23	0	0.00	1.3	69.51	69.50	-1.3	4,178	-0.03%
2023/02/22	1.3	68.55	1.1	69.27	69.60	0.2	4,170	0.00%
2023/02/21	1.1	68.60	0	68.60	68.50	1.1	4,293	0.03%
2023/02/20	0	0.00	1.3	69.14	69.00	-1.3	4,441	-0.03%
2023/02/17	0.1	69.10	1	68.80	69.00	-0.9	4,567	-0.02%
2023/02/16	3.3	68.75	0.5	68.95	68.50	2.7	4,657	0.06%
2023/02/15	5.6	68.35	1.3	68.58	68.20	4.3	4,706	0.09%
2023/02/14	1.3	69.10	1.2	69.09	69.00	0.1	4,717	0.00%
2023/02/13	0.8	68.47	0	0.00	69.20	0.8	4,736	0.02%
2023/02/10	1.2	67.92	7.6	68.25	68.00	-6.3	4,700	-0.13%
2023/02/09	1	68.00	0.4	68.20	68.20	0.6	4,717	0.01%
2023/02/08	1.7	67.89	0.1	68.00	67.90	1.6	4,745	0.03%
2023/02/07	1.7	67.63	1	67.81	67.60	0.7	4,760	0.01%
2023/02/06	0.2	67.63	1.4	67.66	67.30	-1.2	4,785	-0.03%
2023/02/03	1	67.45	5.4	67.48	67.50	-4.4	4,802	-0.09%
2023/02/02	0.4	66.88	0	0.00	67.20	0.4	4,841	0.01%
2023/02/01	1.2	66.61	0	0.00	66.50	1.2	4,811	0.02%
2023/01/31	6.3	66.90	0	0.00	66.70	6.3	4,824	0.13%
2023/01/30	0.6	67.21	0	0.00	67.70	0.6	4,769	0.01%
2023/01/17	4	66.50	0.3	66.90	66.70	3.8	4,711	0.08%
2023/01/16	31	66.50	1.2	66.80	66.60	29.8	4,702	0.63%
2023/01/13	0.7	66.27	0	0.00	66.10	0.7	4,708	0.01%
2023/01/12	1.2	65.84	0	0.00	65.80	1.2	4,794	0.02%
2023/01/11	8.1	66.99	0	0.00	66.10	8.1	4,771	0.17%
2023/01/10	4	67.90	2	68.10	68.00	2	4,653	0.04%
2023/01/09	0	0.00	1.3	67.94	68.10	-1.3	4,645	-0.03%
2023/01/06	0	66.90	1.1	66.84	66.90	-1.1	4,624	-0.02%
2023/01/05	0.1	66.80	0	67.50	66.30	0	4,683	0.00%
2023/01/03	0.5	66.37	0	0.00	66.20	0.5	4,742	0.01%
2022/12/30	0	66.30	0	0.00	65.90	0	4,745	0.00%
2022/12/28	0	66.05	0	0.00	65.70	0	4,849	0.00%
2022/12/26	0	66.35	0	0.00	66.30	0	4,936	0.00%
2022/12/23	8	65.60	0	66.80	65.70	8	5,005	0.16%
2022/12/22	3	65.97	0	0.00	65.90	3	5,053	0.06%
2022/12/20	0.1	65.83	0	0.00	65.50	0.1	5,116	0.00%
2022/12/19	1.1	65.84	0	0.00	65.70	1.1	5,130	0.02%
2022/12/16	2	66.50	0	0.00	66.40	2	5,178	0.04%
2022/12/15	2	66.80	15	66.97	66.80	-13	5,142	-0.25%
2022/12/13	10	67.08	0	0.00	66.80	10	5,123	0.20%
2022/12/12	1	67.60	1	67.70	67.60	0	5,134	0.00%
2022/12/09	2	67.00	0	0.00	67.50	2	5,267	0.04%
2022/12/08	7	66.90	0	0.00	67.50	7	5,265	0.13%
2022/12/06	7	66.93	0	0.00	66.80	7	5,201	0.13%
2022/12/05	1.2	67.47	1	67.40	67.40	0.2	5,176	0.00%
2022/12/02	0	67.00	0	0.00	67.50	0	5,179	0.00%
2022/12/01	5.1	67.28	0	0.00	67.00	5.1	5,177	0.10%
2022/11/30	0	67.10	2	67.85	68.00	-2	5,150	-0.04%
2022/11/29	1.1	66.54	1	67.00	66.70	0.1	5,037	0.00%
2022/11/25	0	0.00	1	67.10	66.70	-1	5,034	-0.02%
2022/11/24	0	0.00	12	66.88	66.50	-12	5,061	-0.24%
2022/11/23	1	65.80	0	0.00	65.60	1	5,035	0.02%
2022/11/22	4	65.68	2	65.80	65.70	2	5,001	0.04%
2022/11/21	1.1	66.17	0	0.00	65.50	1.1	4,959	0.02%
2022/11/17	4.1	65.35	2	65.20	65.20	2.1	4,945	0.04%
2022/11/16	24.1	66.58	0	0.00	66.20	24.1	4,809	0.50%
2022/11/15	2	68.00	1	68.40	68.00	1	4,655	0.02%
2022/11/14	1	68.21	0	0.00	68.60	1	4,545	0.02%
2022/11/11	2	68.20	0	0.00	69.00	2	4,454	0.04%
2022/11/08	0	68.40	6	68.60	68.90	-6	4,446	-0.13%
2022/11/07	15	68.37	0	0.00	68.00	15	4,445	0.34%
2022/11/03	2	69.20	0	0.00	69.10	2	4,409	0.05%
2022/10/31	2	71.30	1	71.30	70.70	1	4,357	0.02%
2022/10/27	0.1	70.20	0	0.00	70.10	0.1	4,389	0.00%
2022/10/25	0	0.00	2	70.10	70.10	-2	4,376	-0.05%
2022/10/21	0.1	69.30	1	69.70	69.00	-0.9	4,374	-0.02%
2022/10/20	0	0.00	0.3	69.20	69.50	-0.3	4,420	-0.01%
2022/10/18	0.5	68.50	0	0.00	68.50	0.5	4,358	0.01%
2022/10/17	0	0.00	2	68.80	68.50	-2	4,411	-0.05%
2022/10/14	2.1	69.03	0	0.00	68.20	2.1	4,418	0.05%
2022/10/13	1	69.90	2.1	69.71	69.60	-1.1	4,551	-0.02%
2022/10/12	0.1	69.10	0	0.00	69.10	0.1	4,596	0.00%
2022/10/07	0	68.43	1	68.00	68.30	-1	4,827	-0.02%
2022/10/06	3.2	68.48	0	0.00	68.50	3.2	4,979	0.06%
2022/10/05	1	69.60	1	69.80	69.50	0	5,049	0.00%
2022/10/04	2	69.80	3	69.97	70.10	-1	5,109	-0.02%
2022/10/03	1.2	69.67	0	0.00	69.50	1.2	5,160	0.02%
2022/09/30	0	0.00	1	72.00	72.40	-1	5,210	-0.02%
2022/09/28	0.1	71.80	0	0.00	72.30	0.1	5,456	0.00%
2022/09/27	0	70.80	0	0.00	71.40	0	5,466	0.00%
2022/09/26	0	70.00	2	70.50	71.00	-2	5,542	-0.04%
2022/09/23	1	70.69	0	0.00	70.30	1	5,572	0.02%
2022/09/22	3.1	71.17	0	0.00	70.70	3.1	5,564	0.05%
2022/09/21	0.1	72.99	0	0.00	73.10	0.1	5,581	0.00%
2022/09/20	0	72.70	0	0.00	72.70	0	5,582	0.00%
2022/09/19	1	72.50	1	72.20	72.70	0	5,588	0.00%
2022/09/16	0.1	72.76	0	0.00	73.20	0.1	5,576	0.00%
2022/09/15	1	74.00	0	0.00	73.80	1	5,489	0.02%
2022/09/13	0	0.00	1	74.20	73.90	-1	5,519	-0.02%
2022/09/12	1	73.70	0	0.00	73.60	1	5,530	0.02%
2022/09/07	1	73.70	0	0.00	73.40	1	5,650	0.02%
2022/09/02	0	0.00	0.2	73.60	73.30	-0.2	5,665	0.00%
2022/09/01	1	73.50	0	0.00	73.50	1	5,673	0.02%
2022/08/29	1	74.21	0	0.00	74.70	1	5,614	0.02%
2022/08/24	0	0.00	1	75.50	74.90	-1	5,691	-0.02%
2022/08/23	0	0.00	4	74.50	74.30	-4	5,942	-0.07%
2022/08/22	0	73.70	0	0.00	74.60	0	6,064	0.00%
2022/08/19	1.1	74.22	0	0.00	74.20	1.1	6,124	0.02%
2022/08/17	1.1	74.99	3	75.37	75.50	-1.9	6,260	-0.03%
2022/08/16	5.1	75.67	0	0.00	75.40	5.1	6,318	0.08%
2022/08/15	0	0.00	1.3	77.86	77.90	-1.3	6,265	-0.02%
2022/08/12	1.2	77.56	1	78.00	78.00	0.2	6,380	0.00%
2022/08/11	0	0.00	2	78.30	78.20	-2	6,438	-0.03%
2022/08/10	0	0.00	1	77.90	77.30	-1	6,495	-0.02%
2022/08/09	0.3	77.20	0	0.00	77.20	0.3	6,524	0.00%
2022/08/05	1	75.80	0	0.00	75.60	1	6,628	0.02%
2022/08/03	0	0.00	7	75.31	75.40	-7	6,720	-0.10%
2022/08/02	0	74.60	0	0.00	75.20	0	6,800	0.00%
2022/08/01	0.1	75.30	0	0.00	75.30	0.1	6,767	0.00%
2022/07/29	0	0.00	1	75.30	75.50	-1	6,839	-0.01%
2022/07/28	1.1	76.07	0	0.00	75.80	1.1	6,873	0.02%
2022/07/27	0.2	76.30	0	0.00	76.20	0.2	6,974	0.00%
2022/07/26	0.1	73.80	0	0.00	74.50	0.1	6,987	0.00%
2022/07/25	0	74.70	0	0.00	74.50	0	7,006	0.00%
2022/07/22	0.1	73.50	0	0.00	74.00	0.1	7,075	0.00%
2022/07/21	1	74.10	30	74.10	74.20	-29	7,174	-0.40%
2022/07/20	0.1	73.73	0	0.00	74.10	0.1	7,326	0.00%
2022/07/19	30.1	76.33	2	74.70	74.90	28.1	7,238	0.39%
2022/07/18	1.1	76.99	1	76.30	76.30	0.1	7,169	0.00%
2022/07/15	0	0.00	0.1	78.60	78.80	-0.1	7,060	0.00%
2022/07/14	4.1	78.42	0	0.00	78.30	4.1	7,014	0.06%
2022/07/13	1.1	82.73	0	0.00	83.00	1.1	6,900	0.02%
2022/07/11	2	83.30	1	83.80	83.30	1	6,908	0.01%
2022/07/08	0.2	84.33	0	0.00	84.80	0.2	6,847	0.00%
2022/07/07	0	0.00	1	86.80	86.70	-1	6,781	-0.01%
2022/07/06	1	87.20	0.1	87.60	86.70	0.9	6,676	0.01%
2022/07/05	1.1	88.09	1	87.30	87.00	0.1	6,530	0.00%
2022/07/04	0	0.00	1.3	87.45	87.60	-1.3	6,500	-0.02%
2022/07/01	1	84.50	7.1	84.26	85.50	-6.1	6,493	-0.09%
2022/06/30	6.1	85.10	1	84.60	83.60	5.1	6,481	0.08%
2022/06/29	2	86.10	7	85.87	85.80	-5	6,427	-0.08%
2022/06/28	0	0.00	2	84.60	85.00	-2	6,398	-0.03%
2022/06/27	2	84.40	1	84.30	84.00	1	6,434	0.02%
2022/06/24	1	84.00	1	84.10	84.70	0	6,419	0.00%
2022/06/23	1	83.20	0	0.00	83.30	1	6,382	0.02%
2022/06/22	0	0.00	3	82.73	82.60	-3	6,374	-0.05%
2022/06/21	0	0.00	4	82.58	82.50	-4	6,395	-0.06%
2022/06/20	0	0.00	1.1	81.74	81.90	-1.1	6,400	-0.02%
2022/06/17	0	0.00	5	82.50	82.50	-5	6,415	-0.08%
2022/06/16	5	81.70	5	82.40	81.60	0	6,298	0.00%
2022/06/15	0	0.00	5	81.50	81.60	-5	6,470	-0.08%
2022/06/14	10	80.85	5	81.90	80.70	5	6,543	0.08%
2022/06/13	0	0.00	5	81.50	81.50	-5	6,630	-0.08%
2022/06/10	0	0.00	1	80.90	80.70	-1	6,657	-0.02%
2022/06/01	0	0.00	7	80.46	81.50	-7	6,935	-0.10%
2022/05/31	5	79.60	0.1	79.80	79.70	4.9	6,923	0.07%
2022/05/30	2	79.70	1	80.40	80.70	1	6,705	0.01%
2022/05/27	12	81.52	0	0.00	80.70	12	6,658	0.18%
2022/05/25	5	81.50	0	0.00	82.20	5	6,878	0.07%
2022/05/24	0	0.00	2.2	80.46	80.40	-2.2	6,874	-0.03%
2022/05/23	0	0.00	0.1	81.20	81.40	-0.1	6,820	0.00%
2022/05/20	0	0.00	1	83.10	83.00	-1	6,792	-0.01%
2022/05/18	0.1	82.46	5	82.56	83.10	-4.9	6,684	-0.07%
2022/05/17	0	0.00	0.1	82.20	82.00	-0.1	6,689	0.00%
2022/05/16	0	0.00	1	82.50	82.10	-1	6,657	-0.02%
2022/05/13	0	0.00	4.1	82.00	82.20	-4.1	6,580	-0.06%
2022/05/12	1	81.80	1	80.90	81.20	0	6,517	0.00%
2022/05/11	0	0.00	5	81.94	82.10	-5	6,431	-0.08%
2022/05/10	8.1	80.65	26	80.98	81.80	-17.9	6,370	-0.28%
2022/05/09	0	0.00	1	79.30	79.40	-1	6,250	-0.02%
2022/05/05	0	0.00	3	80.13	80.00	-3	6,182	-0.05%
2022/05/04	0	0.00	5	79.52	79.40	-5	6,100	-0.08%
2022/05/03	0	80.50	2	80.80	81.00	-2	6,001	-0.03%
2022/04/29	1.1	82.20	8.1	82.03	82.80	-7	5,906	-0.12%
2022/04/28	1.2	81.17	0	0.00	82.00	1.2	5,821	0.02%
2022/04/27	7	81.03	4.1	81.72	81.40	2.9	5,747	0.05%
2022/04/26	1	79.90	10.2	79.32	80.50	-9.2	5,603	-0.16%
2022/04/25	3	77.00	5	78.22	78.30	-2	5,412	-0.04%
2022/04/22	0	0.00	1	77.60	77.70	-1	5,309	-0.02%
2022/04/21	1	76.90	0	0.00	77.10	1	5,275	0.02%
2022/04/20	0	0.00	3.1	77.12	77.80	-3.1	5,232	-0.06%
2022/04/19	1.2	76.50	1.1	77.05	76.10	0.1	5,126	0.00%
2022/04/18	2.1	77.10	5	77.06	76.90	-2.9	5,078	-0.06%
2022/04/15	0	0.00	4	75.50	75.50	-4	4,943	-0.08%
2022/04/13	1	74.80	0	0.00	74.70	1	4,805	0.02%
2022/04/12	0	0.00	2.1	74.88	75.00	-2.1	4,766	-0.04%
2022/04/08	0	0.00	0.2	74.30	74.60	-0.2	4,645	0.00%
2022/04/06	0	0.00	3.2	73.60	73.90	-3.2	4,527	-0.07%
2022/03/31	0	0.00	21	73.90	73.50	-21	4,467	-0.47%
2022/03/25	1	73.60	0	0.00	73.50	1	4,396	0.02%
2022/03/23	0	0.00	3	72.30	72.50	-3	4,324	-0.07%
2022/03/22	1.2	72.69	0	0.00	72.80	1.2	4,313	0.03%
2022/03/21	0	0.00	2	73.05	73.00	-2	4,304	-0.05%
2022/03/18	2.1	73.02	3.9	73.14	72.80	-1.8	4,312	-0.04%
2022/03/17	4.9	73.88	1	73.50	73.50	3.9	4,141	0.09%
2022/03/16	0	0.00	7.3	74.37	75.00	-7.3	4,029	-0.18%
2022/03/15	0.5	73.20	8.1	73.54	74.00	-7.6	3,922	-0.19%
2022/03/14	1	73.20	5	73.02	73.20	-4	3,861	-0.10%
2022/03/11	0	0.00	10.1	72.90	73.20	-10.1	3,830	-0.26%
2022/03/10	0.1	73.20	1	73.20	73.30	-0.9	3,806	-0.02%
2022/03/09	0	0.00	2.4	73.09	73.30	-2.4	3,764	-0.06%
2022/03/08	0.3	71.93	4	72.18	73.00	-3.7	3,709	-0.10%
2022/03/07	1	72.00	6	71.20	71.90	-5	3,639	-0.14%
2022/03/04	0	0.00	4	72.83	73.20	-4	3,719	-0.11%
2022/03/03	1	72.20	4	72.30	72.80	-3	3,663	-0.08%
2022/03/02	1	71.80	11	71.77	71.90	-10	3,592	-0.28%
2022/03/01	1.2	70.27	13.2	70.22	70.20	-12	3,501	-0.34%
2022/02/25	3	69.27	10	69.88	69.30	-7	3,322	-0.21%
2022/02/24	0	0.00	14	69.92	70.00	-14	3,131	-0.45%
2022/02/23	1	69.30	2	69.75	70.00	-1	3,038	-0.03%
2022/02/22	0	0.00	1	69.10	69.10	-1	2,987	-0.03%
2022/02/18	0	0.00	12	68.23	68.60	-12	2,965	-0.40%
2022/02/17	0	0.00	1.1	67.92	68.40	-1.1	2,970	-0.04%
2022/02/16	0.1	67.10	1	67.50	67.50	-0.9	2,894	-0.03%
2022/02/14	9	66.48	1	66.90	66.90	8	2,955	0.27%
2022/02/11	6	66.35	0	0.00	66.70	6	2,968	0.20%
2022/02/10	0.1	66.20	2	66.30	66.50	-2	2,978	-0.07%
2022/02/09	0.1	65.60	4	65.95	66.00	-4	2,994	-0.13%
2022/02/08	0	0.00	7	65.50	65.60	-7	3,015	-0.23%
2022/02/07	0	0.00	2	65.25	65.50	-2	3,010	-0.07%
2022/01/26	0	0.00	1	65.00	65.00	-1	2,947	-0.03%
2022/01/25	1	64.00	3	64.60	65.00	-2	2,961	-0.07%
2022/01/21	0	0.00	1	64.50	65.00	-1	2,974	-0.03%
2022/01/20	0	0.00	3	65.00	65.00	-3	2,952	-0.10%
2022/01/19	0	0.00	2.1	64.74	64.90	-2.1	2,946	-0.07%
2022/01/18	0	0.00	3	64.43	64.40	-3	2,938	-0.10%
2022/01/17	0	0.00	1	64.20	64.10	-1	2,935	-0.03%
2022/01/14	0	0.00	1.1	64.50	64.30	-1.1	2,941	-0.04%
2022/01/13	0	0.00	2	64.40	64.60	-2	2,968	-0.07%
2022/01/12	0	0.00	0.1	64.10	64.20	-0.1	2,979	0.00%
2022/01/11	0	0.00	1	64.50	64.50	-1	2,986	-0.03%
2022/01/07	0	0.00	1	63.50	63.60	-1	2,993	-0.03%
2022/01/06	0	0.00	1	64.00	64.00	-1	2,994	-0.03%
2022/01/04	4	63.63	0.7	63.90	63.90	3.3	3,030	0.11%
2022/01/03	0	0.00	0	64.20	64.10	0	3,017	0.00%
2021/12/30	0	0.00	0.5	64.20	64.60	-0.5	3,049	-0.02%
2021/12/29	0	0.00	2	64.50	64.60	-2	3,079	-0.06%
2021/12/28	0	0.00	4.1	64.25	64.30	-4.1	3,057	-0.13%
2021/12/27	0	0.00	2.2	63.94	64.00	-2.2	3,041	-0.07%
2021/12/24	1	63.70	4.5	63.86	63.90	-3.5	3,053	-0.11%
2021/12/23	0	0.00	6.1	63.91	63.90	-6.1	3,053	-0.20%
2021/12/22	2	63.70	2	63.80	63.80	0	3,060	0.00%
2021/12/21	0	0.00	2	63.65	63.80	-2	3,075	-0.07%
2021/12/20	11	62.81	11	63.41	63.50	0	3,052	0.00%
2021/12/17	3.2	63.19	4	63.50	63.50	-0.8	3,050	-0.03%
2021/12/16	0	63.10	6	63.30	63.30	-6	3,053	-0.20%
2021/12/15	3	62.60	8	62.94	62.90	-5	3,072	-0.16%
2021/12/13	3	62.50	0	0.00	62.50	3	3,147	0.10%
2021/12/10	2	62.70	0	0.00	62.60	2	3,135	0.06%
2021/12/09	1	62.90	0	0.00	63.20	1	3,138	0.03%
2021/12/08	3	62.97	1	63.60	62.90	2	3,142	0.06%
2021/12/07	0	62.50	4	63.18	63.60	-4	3,142	-0.13%
2021/12/06	3	62.47	0.2	62.70	62.60	2.8	3,143	0.09%
2021/12/03	1.1	62.80	0	0.00	62.90	1.1	3,153	0.03%
2021/12/02	1	62.50	1	63.00	63.40	0	3,159	0.00%
2021/12/01	0.1	62.40	7	62.30	62.90	-6.9	3,151	-0.22%
2021/11/30	8	61.64	1.2	63.00	61.50	6.8	3,148	0.22%
2021/11/29	3	62.63	0	0.00	62.50	3	2,999	0.10%
2021/11/26	2	62.85	0.1	62.71	63.10	1.9	3,036	0.06%
2021/11/25	0.3	63.36	0	0.00	63.40	0.3	3,091	0.01%
2021/11/24	0	63.40	0.2	63.60	63.90	-0.2	3,114	-0.01%
2021/11/23	1	63.10	9	63.16	63.80	-8	3,129	-0.26%
2021/11/22	1.1	63.68	0.5	63.40	63.40	0.6	3,127	0.02%
2021/11/19	1.1	64.20	1	64.10	64.10	0.1	3,146	0.00%
2021/11/16	0	63.80	2	64.10	64.30	-2	3,193	-0.06%
2021/11/15	2.1	63.70	5	63.94	63.80	-2.9	3,242	-0.09%
2021/11/12	4	63.80	4.1	64.07	64.10	-0.1	3,265	0.00%
2021/11/11	0.5	63.54	2	64.10	64.20	-1.6	3,292	-0.05%
2021/11/10	5	63.16	0.1	62.90	63.40	4.9	3,266	0.15%
2021/11/09	0	0.00	1	63.00	63.00	-1	3,232	-0.03%
2021/11/08	0	0.00	6	62.45	62.60	-6	3,202	-0.19%
2021/11/05	0.1	61.80	4	61.93	62.00	-3.9	3,167	-0.12%
2021/11/04	1	61.70	8	61.75	61.70	-7	3,122	-0.22%
2021/11/03	3	61.30	1.7	61.64	61.60	1.3	3,119	0.04%
2021/11/02	1	61.50	3.3	61.61	61.70	-2.3	3,113	-0.07%
2021/11/01	2	61.25	3	61.40	61.50	-1	3,136	-0.03%
2021/10/29	3	61.20	3	61.67	61.20	0	3,156	0.00%
2021/10/28	0.1	61.49	1	61.50	61.60	-0.9	3,136	-0.03%
2021/10/26	1	61.50	0	0.00	61.70	1	3,158	0.03%
2021/10/21	1	61.10	0	0.00	61.10	1	3,290	0.03%
2021/10/20	1	61.00	1	61.30	61.50	0	3,306	0.00%
2021/10/18	0.8	61.50	0.3	61.60	61.50	0.5	3,600	0.01%
2021/10/14	1	61.30	1	61.80	61.30	0	3,730	0.00%
2021/10/13	2	61.25	0	0.00	61.50	2	3,755	0.05%
2021/10/07	0	0.00	7	61.80	61.70	-7	3,817	-0.18%
2021/10/06	0	0.00	6.6	61.58	61.50	-6.6	3,809	-0.17%
2021/10/04	0	0.00	5	61.20	61.20	-5	3,774	-0.13%
2021/10/01	0.1	61.05	0	0.00	61.30	0.1	3,766	0.00%
2021/09/28	0	0.00	7	61.30	61.50	-7	3,705	-0.19%
2021/09/27	0	61.30	0	0.00	61.30	0	3,675	0.00%
2021/09/23	0.5	61.00	1	61.10	61.10	-0.5	3,644	-0.01%
2021/09/22	6.1	60.42	6	60.57	60.80	0.1	3,624	0.00%
2021/09/17	17	60.61	2	61.00	60.60	15	3,572	0.42%
2021/09/16	3	60.73	0	0.00	60.90	3	3,479	0.09%
2021/09/15	4	60.90	2	61.05	61.00	2	3,461	0.06%
2021/09/14	0	0.00	0	61.00	60.80	0	3,467	0.00%
2021/09/10	1	60.40	4	60.70	60.60	-3	3,464	-0.09%
2021/09/09	7	60.40	0	0.00	60.40	7	3,499	0.20%
2021/09/07	0.1	60.80	0	0.00	60.70	0.1	3,469	0.00%
2021/09/06	9	60.62	0.1	60.80	60.60	9	3,465	0.26%
2021/09/03	1.1	60.53	1	60.60	60.60	0.1	3,446	0.00%
2021/09/02	3	60.57	0	0.00	60.60	3	3,417	0.09%
2021/09/01	7.1	60.82	0	61.50	60.70	7	3,388	0.21%
2021/08/31	10	61.10	1	61.30	61.60	9	3,344	0.27%
2021/08/30	14	61.19	1	61.30	61.40	13	3,285	0.40%
2021/08/27	0	0.00	1	61.20	61.20	-1	3,254	-0.03%
2021/08/26	1	60.70	2	61.05	61.10	-1	3,242	-0.03%
2021/08/25	0	0.00	2	60.90	60.80	-2	3,229	-0.06%
2021/08/24	1.2	60.86	6	60.55	60.90	-4.8	3,196	-0.15%
2021/08/23	1.6	60.38	3	60.30	60.40	-1.4	3,208	-0.05%
2021/08/20	3	60.27	0	0.00	60.40	3	3,220	0.09%
2021/08/19	8.1	60.50	10	60.70	60.70	-2	3,375	-0.06%
2021/08/18	14	60.72	2	61.15	61.20	12	3,293	0.36%
2021/08/17	1.1	60.90	3	61.23	61.10	-2	3,244	-0.06%
2021/08/16	3.1	60.80	0	0.00	61.10	3.1	3,185	0.10%
2021/08/12	1.1	61.50	11	61.38	61.40	-10	3,181	-0.31%
2021/08/09	1.3	60.77	1	61.10	60.90	0.3	3,322	0.01%
2021/08/06	0	0.00	0.4	61.40	60.90	-0.4	3,363	-0.01%
2021/08/05	0.2	61.33	0	0.00	61.30	0.2	3,425	0.00%
2021/08/04	0.1	61.30	1	61.00	61.20	-1	3,533	-0.03%
2021/08/03	0	0.00	3	61.30	61.40	-3	3,584	-0.08%
2021/08/02	2.4	60.75	0	61.70	61.50	2.4	3,574	0.07%
2021/07/30	2	60.60	0	0.00	60.60	2	3,565	0.06%
2021/07/29	0	60.90	0	0.00	60.60	0	3,568	0.00%
2021/07/28	4	60.68	1	60.70	60.50	3	3,535	0.08%
2021/07/27	6.2	60.71	0	0.00	60.70	6.2	3,562	0.17%
2021/07/26	5.1	61.24	0	0.00	61.10	5.1	3,521	0.14%
2021/07/23	16.2	61.68	2.1	61.67	61.60	14.1	3,509	0.40%
2021/07/22	3	65.20	7	65.21	65.10	-4	3,339	-0.12%
2021/07/21	0	0.00	3	65.30	65.40	-3	3,261	-0.09%
2021/07/20	0	0.00	2	65.40	65.30	-2	3,180	-0.06%
2021/07/19	1	65.10	6	65.35	65.40	-5	3,128	-0.16%
2021/07/16	1	65.20	5	65.34	65.40	-4	3,134	-0.13%
2021/07/14	2	65.15	7	64.99	65.10	-5	3,114	-0.16%
2021/07/13	4	65.03	0.1	65.10	65.30	3.9	3,098	0.13%
2021/07/12	0	0.00	1	65.30	65.10	-1	3,103	-0.03%
2021/07/09	0	0.00	3	65.00	65.40	-3	3,126	-0.10%
2021/07/08	0.1	65.20	0	0.00	65.10	0.1	3,130	0.00%
2021/07/06	5	65.00	0	0.00	65.00	5	3,152	0.16%
2021/07/05	0	0.00	0.1	65.10	65.30	-0.1	3,179	0.00%
2021/07/02	0	0.00	2	65.00	64.70	-2	3,236	-0.06%
2021/07/01	3	64.70	0	0.00	64.60	3	3,281	0.09%
2021/06/30	1	64.80	7	64.70	64.60	-6	3,345	-0.18%
2021/06/29	0	0.00	4	64.90	65.00	-4	3,367	-0.12%
2021/06/28	1	65.20	0	0.00	65.10	1	3,410	0.03%
2021/06/25	7	65.31	2	65.50	65.40	5	3,468	0.14%
2021/06/24	2	65.45	1.6	65.36	65.40	0.4	3,490	0.01%
2021/06/23	1	65.60	4	65.25	65.20	-3	3,522	-0.09%
2021/06/22	0	0.00	1.2	65.00	65.00	-1.2	3,514	-0.03%
2021/06/21	1	64.30	0	0.00	64.60	1	3,536	0.03%
2021/06/18	5	64.84	0	0.00	64.70	5	3,599	0.14%
2021/06/16	0	0.00	3	65.57	65.90	-3	3,750	-0.08%
2021/06/15	0	0.00	1.2	65.45	65.50	-1.2	3,780	-0.03%
2021/06/11	0	0.00	0.1	65.60	65.60	-0.1	3,824	0.00%
2021/06/10	0	0.00	118	65.50	65.60	-118	3,860	-3.06%	大賣/鉅額交易
2021/06/09	0	0.00	0	65.40	65.60	0	3,871	0.00%
2021/06/08	0	0.00	4	65.60	65.50	-4	3,914	-0.10%
2021/06/07	8	65.29	2	65.35	65.60	6	3,955	0.15%
2021/06/04	0.2	65.20	0	0.00	65.50	0.2	4,003	0.00%
2021/06/03	1.1	64.99	1	65.00	65.30	0.1	4,042	0.00%
2021/06/01	0	0.00	1	64.40	64.60	-1	4,109	-0.02%
2021/05/31	0.5	64.30	0	0.00	64.40	0.5	4,195	0.01%
2021/05/28	0	64.30	1	64.10	64.50	-1	4,207	-0.02%
2021/05/27	3	63.43	1	63.40	64.30	2	4,232	0.05%
2021/05/26	1.1	64.37	0	0.00	64.30	1.1	4,218	0.03%
2021/05/25	1	64.20	3	64.43	64.50	-2	4,274	-0.05%
2021/05/24	0	64.20	0	0.00	64.20	0	4,314	0.00%
2021/05/21	1	64.60	1	64.40	64.60	0	4,368	0.00%
2021/05/20	0	0.00	1	63.70	64.20	-1	4,396	-0.02%
2021/05/18	1.1	64.00	0	0.00	64.20	1.1	4,394	0.03%
2021/05/17	2.1	63.59	11	63.96	64.20	-8.9	4,429	-0.20%
2021/05/14	2	64.78	0	0.00	64.90	2	4,359	0.05%
2021/05/13	5.2	63.29	3	63.33	63.30	2.2	4,324	0.05%
2021/05/12	5	62.94	4	65.98	64.00	1	4,294	0.02%
2021/05/11	0	65.90	4	66.05	65.90	-4	4,176	-0.10%
2021/05/10	0	65.90	19	65.92	66.00	-19	4,126	-0.46%
2021/05/06	1	64.80	1	64.50	65.00	0	4,220	0.00%
2021/05/05	2.2	64.30	0	0.00	64.30	2.2	4,244	0.05%
2021/05/04	1	64.50	13	64.30	63.90	-12	4,271	-0.28%
2021/05/03	4.1	64.58	1	64.40	64.40	3.1	4,237	0.07%
2021/04/29	1	65.10	3	65.00	65.10	-2	4,244	-0.05%
2021/04/28	2	65.25	7	65.00	65.10	-5	4,219	-0.12%
2021/04/27	2	65.75	2	66.00	65.80	0	4,252	0.00%
2021/04/26	0.1	66.33	1	66.40	66.40	-0.9	4,232	-0.02%
2021/04/23	0	0.00	9	66.32	66.60	-9	4,234	-0.21%
2021/04/22	2	66.50	3	66.30	66.60	-1	4,280	-0.02%
2021/04/21	0	0.00	1.1	66.60	66.70	-1.1	4,279	-0.02%
2021/04/20	1	66.20	2	66.35	66.60	-1	4,321	-0.02%
2021/04/19	0.1	65.70	11	65.79	65.90	-10.9	4,337	-0.25%
2021/04/16	4	65.53	3	65.60	65.80	1	4,335	0.02%
2021/04/15	0	65.40	5	65.50	65.60	-5	4,373	-0.11%
2021/04/14	2	65.20	0	0.00	65.30	2	4,365	0.05%
2021/04/13	3	65.23	0	0.00	65.40	3	4,366	0.07%
2021/04/12	0	0.00	7	65.14	65.30	-7	4,363	-0.16%
2021/04/09	2	65.05	1	65.20	65.20	1	4,376	0.02%
2021/04/08	8.1	64.95	1	65.50	64.80	7.1	4,378	0.16%
2021/04/07	1	65.00	2	65.15	65.50	-1	4,351	-0.02%
2021/04/06	0	0.00	1	64.20	65.20	-1	4,313	-0.02%
2021/04/01	3	63.97	5	64.12	64.10	-2	4,262	-0.05%
2021/03/31	0	0.00	4	64.00	64.10	-4	4,236	-0.09%
2021/03/30	2	63.60	4	63.65	63.80	-2	4,207	-0.05%
2021/03/29	1	63.30	65	63.30	63.40	-64	4,159	-1.54%
2021/03/26	0.1	63.10	1.4	63.19	63.10	-1.3	4,145	-0.03%
2021/03/25	0	0.00	0.3	63.10	63.20	-0.3	4,133	-0.01%
2021/03/24	0	0.00	13	63.12	63.10	-13	4,166	-0.31%
2021/03/23	7.7	62.49	14	62.70	62.70	-6.3	4,147	-0.15%
2021/03/22	2	62.95	0.7	63.14	62.90	1.3	4,123	0.03%
2021/03/19	1	63.00	0.2	63.90	63.70	0.8	4,091	0.02%
2021/03/18	0	0.00	4	63.23	63.30	-4	3,984	-0.10%
2021/03/17	3	62.97	3.6	63.05	63.00	-0.6	3,968	-0.01%
2021/03/16	0	62.80	5	63.00	63.00	-5	3,944	-0.13%
2021/03/15	2	62.60	3	62.83	62.60	-1	3,941	-0.03%
2021/03/12	5	62.96	13.3	62.88	62.90	-8.3	3,949	-0.21%
2021/03/11	3	63.27	5.7	63.34	63.10	-2.7	3,930	-0.07%
2021/03/10	5.6	63.08	34	62.96	63.30	-28.4	3,903	-0.73%
2021/03/09	2	62.35	11	62.71	62.90	-9	3,871	-0.23%
2021/03/08	3	62.23	6.3	62.49	62.10	-3.3	3,868	-0.08%
2021/03/05	3	61.80	2.1	62.31	62.60	0.9	3,864	0.02%
2021/03/04	12	61.95	12	62.30	62.00	0	4,049	0.00%
2021/03/03	0.1	62.30	16	62.32	62.40	-15.9	3,996	-0.40%
2021/03/02	22	62.20	16	62.13	62.00	6	3,963	0.15%
2021/02/26	48	61.68	2	61.85	61.80	46	3,912	1.18%
2021/02/25	6.1	60.82	5	61.22	61.50	1.1	3,729	0.03%
2021/02/24	10	60.80	2	60.70	60.80	8	3,699	0.22%
2021/02/23	22	60.10	29	60.37	60.20	-7	3,684	-0.19%
2021/02/22	17	60.09	17.3	60.32	60.00	-0.3	3,657	-0.01%
2021/02/19	4	60.03	2.7	60.11	60.00	1.3	3,640	0.04%
2021/02/18	2	60.10	4	60.35	60.20	-2	3,667	-0.05%
2021/02/17	16	59.93	7	60.00	60.30	9	3,687	0.24%
2021/02/05	7	60.00	0	0.00	60.20	7	3,619	0.19%
2021/02/04	1	60.00	0	0.00	60.00	1	3,611	0.03%
2021/02/03	36	59.99	0	0.00	59.90	36	3,617	1.00%
2021/02/02	87	60.00	60	59.92	60.10	27	3,594	0.75%
2021/02/01	14.1	60.11	18	60.08	60.00	-3.9	3,569	-0.11%
2021/01/29	14.1	60.02	0	0.00	60.00	14.1	3,555	0.40%
2021/01/28	12.2	60.21	18	60.30	60.20	-5.8	3,470	-0.17%
2021/01/27	15.1	60.46	1	60.90	60.30	14.1	3,429	0.41%
2021/01/26	1	60.80	0	0.00	60.60	1	3,395	0.03%
2021/01/25	2	60.75	1	61.00	60.80	1	3,364	0.03%
2021/01/22	4	60.63	8	60.49	60.40	-4	3,379	-0.12%
2021/01/21	2.5	60.56	0	0.00	60.40	2.5	3,329	0.07%
2021/01/20	5	60.80	1	61.00	60.30	4	3,319	0.12%
2021/01/19	33	61.06	1	61.00	61.00	32	3,244	0.99%
2021/01/18	2	61.25	0	0.00	61.30	2	3,219	0.06%
2021/01/15	33.1	61.83	30	62.41	61.30	3.1	3,208	0.10%
2021/01/14	28	62.53	4	62.70	62.20	24	3,185	0.75%
2021/01/13	65	62.21	63.1	62.52	62.80	1.9	3,164	0.06%
2021/01/12	0	61.90	12	62.10	62.00	-12	3,107	-0.39%
2021/01/11	3	61.67	3	61.83	62.00	0	3,063	0.00%
2021/01/08	22	61.60	52	61.81	62.00	-30	3,051	-0.98%
2021/01/07	11	61.20	7	61.36	61.40	4	3,027	0.13%
2021/01/06	2	61.05	9	61.28	61.30	-7	3,039	-0.23%
2021/01/05	0	0.00	8.5	61.42	61.40	-8.5	3,026	-0.28%
2021/01/04	3	61.10	0	0.00	61.20	3	3,018	0.10%
2020/12/31	4	61.48	2	61.70	61.20	2	3,001	0.07%
2020/12/30	11	61.59	81	61.75	61.90	-70	2,982	-2.35%
2020/12/29	1	61.10	2.5	61.38	61.40	-1.5	2,965	-0.05%
2020/12/25	1.2	60.72	1	60.70	60.80	0.2	2,972	0.01%
2020/12/24	5	60.84	0	0.00	60.70	5	2,977	0.17%
2020/12/23	0	0.00	4	61.00	61.20	-4	2,951	-0.14%
2020/12/22	6.1	61.25	0	0.00	61.10	6.1	2,951	0.21%
2020/12/21	0	0.00	7	61.30	61.50	-7	3,020	-0.23%
2020/12/18	24	60.92	12	61.43	60.60	12	3,016	0.40%
2020/12/17	0	0.00	6	61.33	61.40	-6	2,983	-0.20%
2020/12/16	5	61.10	29	61.38	61.30	-24	2,988	-0.80%
2020/12/15	2.5	60.68	0	0.00	60.80	2.5	3,014	0.08%
2020/12/14	18	60.92	12	61.26	60.70	6	2,999	0.20%
2020/12/11	19	60.88	17	61.14	60.90	2	2,978	0.07%
2020/12/10	14	61.07	2	61.25	61.00	12	2,956	0.41%
2020/12/09	23	60.95	18	61.21	61.00	5	2,941	0.17%
2020/12/08	12	60.89	1	60.90	60.80	11	2,925	0.38%
2020/12/07	28	60.85	17	61.15	61.30	11	2,937	0.37%
2020/12/04	2	60.95	4	60.95	60.80	-2	2,930	-0.07%
2020/12/03	9.1	60.60	0	0.00	60.50	9.1	2,979	0.31%
2020/12/02	30.3	60.94	0	0.00	60.70	30.3	3,011	1.01%
2020/12/01	106	61.48	6	61.25	61.20	100	2,993	3.34%	大買/
2020/11/30	37.1	61.23	96	61.87	62.00	-59	2,971	-1.98%
2020/11/27	0	0.00	21	61.36	61.20	-21	2,784	-0.75%
2020/11/26	4	60.90	5	61.18	61.20	-1	2,784	-0.04%
2020/11/25	13	60.87	13	60.96	61.00	0	2,835	0.00%
2020/11/24	18	60.87	0	0.00	60.70	18	2,831	0.64%
2020/11/23	12	60.91	6	61.23	61.20	6	2,852	0.21%
2020/11/20	7	60.74	1	61.20	60.80	6	2,822	0.21%
2020/11/19	36	61.11	22	61.43	60.90	14	2,814	0.50%
2020/11/18	1.2	61.03	0	0.00	61.10	1.2	2,778	0.04%
2020/11/17	40	61.03	24	61.25	61.00	16	2,761	0.58%
2020/11/16	51	61.23	49	61.53	61.40	2	2,740	0.07%
2020/11/13	11	61.09	10	61.40	61.00	1	2,704	0.04%
2020/11/12	30	61.10	10	61.30	61.00	20	2,702	0.74%
2020/11/11	10	60.85	20	61.23	61.30	-10	2,704	-0.37%
2020/11/10	11	60.91	23	61.06	61.00	-12	2,696	-0.45%
2020/11/09	45	60.80	13	60.88	60.90	32	2,708	1.18%
2020/11/06	0	60.70	22	60.74	60.50	-22	2,701	-0.81%
2020/11/05	25	60.35	23	60.62	60.40	2	2,699	0.07%
2020/11/04	21	60.25	11	60.57	60.20	10	2,694	0.37%
2020/11/03	23	60.19	34	60.49	60.60	-11	2,712	-0.41%
2020/11/02	3	60.07	24	60.48	60.50	-21	2,712	-0.77%
2020/10/30	5	59.90	1	60.20	60.00	4	2,720	0.15%
2020/10/29	32	60.04	12	60.36	60.00	20	2,688	0.74%
2020/10/28	2	60.45	0	0.00	60.20	2	2,713	0.07%
2020/10/27	0	0.00	20	60.55	60.60	-20	2,729	-0.73%
2020/10/26	7.1	60.23	6	60.37	60.30	1.1	2,759	0.04%
2020/10/23	3	60.37	4	60.43	60.40	-1	2,795	-0.04%
2020/10/22	10	60.03	8	60.20	60.20	2	2,860	0.07%
2020/10/21	10	60.28	6	60.15	60.00	4	2,854	0.14%
2020/10/20	1	60.10	2	60.40	60.30	-1	2,876	-0.03%
2020/10/19	4	60.15	6	60.43	60.00	-2	2,899	-0.07%
2020/10/16	4	60.18	2	60.45	60.00	2	2,924	0.07%
2020/10/15	12	60.05	0	0.00	60.00	12	2,980	0.40%
2020/10/14	9	60.50	3	61.00	60.30	6	2,948	0.20%
2020/10/13	4	60.63	1	60.70	60.90	3	2,922	0.10%
2020/10/12	41	61.12	0	0.00	61.10	41	2,928	1.40%
2020/10/08	4	61.25	1	61.50	61.20	3	3,042	0.10%
2020/10/07	0	0.00	2	61.50	61.50	-2	3,107	-0.06%
2020/10/06	0	0.00	6	61.82	62.00	-6	3,232	-0.19%
2020/10/05	12	61.03	19	61.48	61.50	-7	3,233	-0.22%
2020/09/30	5	61.00	0	0.00	61.00	5	3,243	0.15%
2020/09/29	10	61.14	11	61.40	61.20	-1	3,283	-0.03%
2020/09/28	1	61.10	5	61.28	61.50	-4	3,335	-0.12%
2020/09/25	6	60.30	7	60.51	60.70	-1	3,389	-0.03%
2020/09/24	14.1	60.07	0	0.00	60.00	14.1	3,437	0.41%
2020/09/23	7	60.96	0	0.00	60.90	7	3,435	0.20%
2020/09/22	7	61.37	1	61.70	61.10	6	3,480	0.17%
2020/09/21	18	61.80	18	62.14	62.00	0	3,511	0.00%
2020/09/18	22	62.00	1	62.50	61.70	21	3,526	0.60%
2020/09/17	3	62.60	0	0.00	62.50	3	3,481	0.09%
2020/09/16	0.2	63.00	6	62.17	62.80	-5.8	3,494	-0.17%
2020/09/15	5	62.10	0	0.00	62.10	5	3,498	0.14%
2020/09/14	1	62.70	2	63.10	62.70	-1	3,546	-0.03%
2020/09/11	1	62.80	2	62.85	63.00	-1	3,569	-0.03%
2020/09/10	1	62.30	19	62.79	62.70	-18	3,557	-0.51%
2020/09/09	5	61.62	10	62.00	62.10	-5	3,562	-0.14%
2020/09/08	1	62.30	16	62.29	62.20	-15	3,593	-0.42%
2020/09/07	20	61.62	71	61.82	61.60	-51	3,558	-1.43%
2020/09/04	13	60.64	6	60.88	60.80	7	3,536	0.20%
2020/09/03	5	61.06	7	61.37	60.80	-2	3,551	-0.06%
2020/09/02	38	61.14	0	0.00	61.00	38	3,555	1.07%
2020/09/01	14	61.34	16	61.66	61.30	-2	3,524	-0.06%
2020/08/31	32	61.32	30	62.00	61.30	2	3,503	0.06%
2020/08/28	14	61.29	0	0.00	61.30	14	3,468	0.40%
2020/08/27	32	61.57	3	61.60	61.50	29	3,475	0.83%
2020/08/26	9.3	61.88	0	0.00	61.80	9.3	3,447	0.27%
2020/08/25	6	62.02	1	62.30	61.80	5	3,456	0.14%
2020/08/21	1	62.30	1	62.30	62.60	0	3,541	0.00%
2020/08/20	6	62.10	4	62.48	61.90	2	3,534	0.06%
2020/08/19	2	62.75	2	62.80	62.80	0	3,512	0.00%
2020/08/18	28	62.85	1	62.71	62.90	27	3,496	0.77%
2020/08/17	0	0.00	33	63.08	63.10	-33	3,507	-0.94%
2020/08/14	16	62.74	0	0.00	62.60	16	3,521	0.45%
2020/08/13	6	62.90	28	63.01	63.20	-22	3,521	-0.62%
2020/08/12	1	61.80	1.9	62.23	62.30	-0.9	3,510	-0.02%
2020/08/11	3	62.13	0	0.00	62.00	3	3,505	0.09%
2020/08/10	3	62.10	0	0.00	62.10	3	3,488	0.09%
2020/08/07	8	62.11	2	62.00	62.00	6	3,494	0.17%
2020/08/06	9	62.60	5	62.80	62.50	4	3,466	0.12%
2020/08/05	7	62.56	4	62.75	62.60	3	3,465	0.09%
2020/08/04	23	62.73	25	63.05	62.60	-2	3,460	-0.06%
2020/08/03	20	62.47	4	62.60	62.20	16	3,460	0.46%
2020/07/31	4	63.20	2	63.35	63.10	2	3,439	0.06%
2020/07/30	42	62.64	36	62.90	62.90	6	3,433	0.18%
2020/07/29	18	62.08	1	62.40	61.90	17	3,423	0.50%
2020/07/28	6.1	61.87	15	61.90	61.60	-8.9	3,430	-0.26%
2020/07/27	5	62.88	0	0.00	62.60	5	3,415	0.15%
2020/07/24	2	63.65	0	0.00	63.50	2	3,403	0.06%
2020/07/23	2	63.75	3	63.67	63.70	-1	3,402	-0.03%
2020/07/22	9	63.89	1	64.00	64.00	8	3,410	0.23%
2020/07/21	11	64.38	1	64.30	64.00	10	3,387	0.30%
2020/07/20	6	64.72	3	64.60	64.90	3	3,339	0.09%
2020/07/17	4	65.33	2	65.30	65.10	2	3,341	0.06%
2020/07/16	6	65.48	5	65.94	65.30	1	3,363	0.03%
2020/07/15	9	65.62	0	0.00	66.00	9	3,360	0.27%
2020/07/14	4	65.80	1	66.30	66.20	3	3,270	0.09%
2020/07/13	2	69.05	17	69.48	69.00	-15	3,223	-0.47%
2020/07/10	3	68.67	0	0.00	68.60	3	3,117	0.10%
2020/07/09	11	68.92	0	0.00	68.80	11	3,126	0.35%
2020/07/08	23	69.14	0	0.00	69.20	23	3,100	0.74%
2020/07/07	14	69.35	6	69.65	69.70	8	3,061	0.26%
2020/07/06	1	69.90	6	70.13	70.30	-5	3,017	-0.17%
2020/07/03	17	69.95	3	70.07	69.40	14	3,011	0.46%
2020/07/02	12	70.50	12	70.07	70.60	0	2,997	0.00%
2020/07/01	8	69.08	0	0.00	69.20	8	2,966	0.27%
2020/06/30	2	68.10	15	68.20	68.00	-13	2,920	-0.45%
2020/06/29	1	67.00	0	0.00	67.40	1	2,911	0.03%
2020/06/24	0	0.00	3	67.20	67.00	-3	2,918	-0.10%
2020/06/23	5	66.70	3	67.20	66.60	2	2,926	0.07%
2020/06/22	4	66.73	0	0.00	66.60	4	2,948	0.14%
2020/06/19	6	66.68	3	67.20	66.40	3	2,983	0.10%
2020/06/18	6	66.77	1	66.60	66.70	5	2,977	0.17%
2020/06/17	4	67.35	1	67.30	67.60	3	3,013	0.10%
2020/06/16	0	0.00	4	67.90	67.80	-4	3,119	-0.13%
2020/06/15	6	67.03	6	67.23	67.30	0	3,216	0.00%
2020/06/12	0	0.00	8	67.84	68.00	-8	3,261	-0.25%
2020/06/11	3	68.50	2	68.10	68.00	1	3,383	0.03%
2020/06/10	2	68.25	6	68.23	68.50	-4	3,447	-0.12%
2020/06/09	1	67.90	2	67.70	67.90	-1	3,616	-0.03%
2020/06/08	1	66.70	4	67.10	67.20	-3	3,690	-0.08%
2020/06/05	2	67.00	0	0.00	66.70	2	3,710	0.05%
2020/06/04	5	66.94	6	67.02	66.70	-1	3,768	-0.03%
2020/06/03	6	66.48	16	66.80	67.00	-10	3,785	-0.26%
2020/06/02	14	65.54	14	65.90	65.50	0	3,805	0.00%
2020/06/01	10	65.10	10	65.80	65.10	0	3,839	0.00%
2020/05/29	10	64.73	7	65.70	64.70	3	3,868	0.08%
2020/05/28	3	65.10	0	0.00	65.20	3	3,826	0.08%
2020/05/27	12	65.41	1	66.20	65.30	11	3,887	0.28%
2020/05/26	1	66.10	0	0.00	65.80	1	3,951	0.03%
2020/05/25	0	0.00	1	64.60	65.30	-1	4,026	-0.02%
2020/05/22	4	65.45	0	0.00	65.20	4	4,094	0.10%
2020/05/21	0	0.00	11	65.99	66.20	-11	4,160	-0.26%
2020/05/20	11.1	65.80	66	66.05	65.80	-54.9	4,167	-1.32%
2020/05/19	7	66.37	0	0.00	66.00	7	4,228	0.17%
2020/05/18	0	0.00	32	66.31	66.40	-32	4,241	-0.75%
2020/05/14	1	66.20	0	0.00	65.90	1	4,269	0.02%
2020/05/13	1	66.60	3	66.83	66.70	-2	4,295	-0.05%
2020/05/12	10	66.73	0	0.00	66.70	10	4,320	0.23%
2020/05/11	0	0.00	2	67.35	67.40	-2	4,355	-0.05%
2020/05/08	2	66.70	5	66.94	67.00	-3	4,362	-0.07%
2020/05/07	15	66.31	15	66.69	66.30	0	4,382	0.00%
2020/05/06	18.1	66.44	5	66.80	66.20	13.1	4,427	0.30%
2020/05/05	1	66.70	2	66.85	67.10	-1	4,492	-0.02%
2020/05/04	1	65.00	38	66.33	66.70	-37	4,518	-0.82%
2020/04/30	10	66.42	28	66.69	66.40	-18	4,533	-0.40%
2020/04/29	4	66.25	2	66.60	66.40	2	4,557	0.04%
2020/04/28	4	66.23	0	0.00	65.80	4	4,598	0.09%
2020/04/27	6	65.75	15	66.21	66.20	-9	4,687	-0.19%
2020/04/24	4	65.03	4	65.40	65.50	0	4,684	0.00%
2020/04/23	5	64.54	0	0.00	64.50	5	4,714	0.11%
2020/04/22	5	64.52	6	64.65	65.30	-1	4,757	-0.02%
2020/04/21	16	65.08	9	65.37	64.80	7	4,804	0.15%
2020/04/20	1	65.70	1	66.10	65.80	0	4,820	0.00%
2020/04/17	9	66.14	9	66.72	65.90	0	4,851	0.00%
2020/04/16	6	65.13	5	65.60	65.30	1	4,875	0.02%
2020/04/15	6	65.45	2	65.65	66.10	4	4,921	0.08%
2020/04/14	1	64.90	13	65.21	65.60	-12	4,943	-0.24%
2020/04/13	0	0.00	1	64.50	64.50	-1	4,920	-0.02%
2020/04/10	1	64.00	0	0.00	64.10	1	4,931	0.02%
2020/04/09	7	64.03	4	64.43	64.00	3	4,921	0.06%
2020/04/08	0	0.00	8	64.85	64.60	-8	4,908	-0.16%
2020/04/07	4	63.50	16	64.39	64.50	-12	4,872	-0.25%
2020/04/06	18	63.01	20	63.44	63.20	-2	4,855	-0.04%
2020/04/01	25	62.38	1	62.60	62.00	24	4,801	0.50%
2020/03/31	4	62.50	4	63.05	63.30	0	4,770	0.00%
2020/03/30	6	62.60	2	63.05	62.50	4	4,718	0.08%
2020/03/27	1	64.50	2	64.95	64.90	-1	4,683	-0.02%
2020/03/26	3	63.67	5	64.22	64.30	-2	4,650	-0.04%
2020/03/25	8.1	62.71	10	63.09	63.40	-1.9	4,644	-0.04%
2020/03/24	7	61.00	14	61.48	61.40	-7	4,595	-0.15%
2020/03/23	13	60.30	3	61.23	59.70	10	4,559	0.22%
2020/03/20	23	62.08	17	62.62	62.00	6	4,549	0.13%
2020/03/19	12	61.41	18	62.00	62.40	-6	4,478	-0.13%
2020/03/18	4	61.78	4	63.18	63.00	0	4,362	0.00%
2020/03/17	4	60.43	12	61.97	62.70	-8	4,270	-0.19%
2020/03/16	9	61.54	12	61.92	60.90	-3	4,112	-0.07%
2020/03/13	20	59.67	20.6	60.79	62.50	-0.6	4,056	-0.01%
2020/03/12	23	64.97	4	65.02	64.50	19	3,890	0.49%
2020/03/11	6	65.87	5	66.20	66.30	1	3,788	0.03%
2020/03/10	5	64.76	8	65.21	66.30	-3	3,763	-0.08%
2020/03/09	14	65.09	6	65.40	65.00	8	3,691	0.22%
2020/03/06	7	65.93	4	66.40	66.20	3	3,628	0.08%
2020/03/05	0	0.00	1	66.90	66.80	-1	3,571	-0.03%
2020/03/04	3	65.77	5	65.90	66.60	-2	3,532	-0.06%
2020/03/03	2	65.10	0	0.00	65.60	2	3,487	0.06%
2020/03/02	4	65.23	2	65.10	65.00	2	3,437	0.06%
2020/02/27	1	65.40	4	65.58	66.10	-3	3,541	-0.08%
2020/02/26	7	65.64	6	65.85	66.00	1	3,490	0.03%
2020/02/25	6	66.10	3	66.03	66.80	3	3,415	0.09%
2020/02/24	6.1	66.64	0	0.00	66.70	6.1	3,364	0.18%
2020/02/21	5	67.40	0	0.00	67.40	5	3,287	0.15%
2020/02/20	9.2	67.77	0	0.00	67.60	9.2	3,266	0.28%
2020/02/19	3	68.90	0	0.00	68.90	3	3,184	0.09%
2020/02/17	5	68.20	4	68.23	68.40	1	3,164	0.03%
2020/02/14	2.1	67.96	0	0.00	68.20	2.1	3,172	0.06%
2020/02/13	12	67.53	2	67.50	67.20	10	3,164	0.32%
2020/02/12	14	67.06	3	67.23	67.00	11	3,152	0.35%
2020/02/11	2.1	67.36	1	67.60	67.40	1.1	3,129	0.03%
2020/02/07	7	67.10	4	67.08	67.00	3	3,132	0.10%
2020/02/06	6.1	67.52	2	67.60	67.70	4.1	3,099	0.13%
2020/02/05	18	67.50	4	67.70	67.60	14	3,036	0.46%
2020/02/04	4	68.03	1	67.70	67.90	3	3,004	0.10%
2020/02/03	4.2	67.34	7	68.13	67.80	-2.9	2,985	-0.10%
2020/01/31	10	68.90	19	68.73	68.60	-9	2,919	-0.31%
2020/01/30	15.1	69.01	6	68.88	69.00	9.1	2,865	0.32%
2020/01/20	3	70.60	3	70.80	70.70	0	2,745	0.00%
2020/01/17	8.1	70.43	39	70.24	70.90	-30.9	2,720	-1.13%
2020/01/16	6	70.42	0	0.00	70.30	6	2,682	0.22%
2020/01/15	12	70.54	0	0.00	70.70	12	2,628	0.46%
2020/01/14	6.2	70.78	1	71.00	70.90	5.2	2,579	0.20%
2020/01/13	6	70.77	2	71.10	71.20	4	2,535	0.16%
2020/01/10	8	70.91	2	71.35	71.40	6	2,499	0.24%
2020/01/09	9	71.04	0	0.00	71.00	9	2,468	0.36%
2020/01/08	17	71.56	4	71.45	71.50	13	2,439	0.53%
2020/01/07	14	71.89	3	72.10	72.00	11	2,397	0.46%
2020/01/06	6.1	72.02	0	0.00	72.00	6.1	2,438	0.25%
2020/01/03	4	72.23	1	72.50	72.30	3	2,444	0.12%
2020/01/02	9.1	72.25	2	72.60	72.30	7.1	2,467	0.29%
2019/12/31	7	72.10	0	0.00	72.10	7	2,452	0.29%
2019/12/27	5	72.90	0	0.00	73.00	5	2,447	0.20%
2019/12/25	0	0.00	5	73.20	73.00	-5	2,495	-0.20%
2019/12/24	0	0.00	1	73.00	72.80	-1	2,505	-0.04%
2019/12/19	20	72.55	0	0.00	72.50	20	2,505	0.80%
2019/12/18	7	72.57	2	72.75	72.50	5	2,500	0.20%
2019/12/17	8	72.08	1	72.30	72.40	7	2,491	0.28%
2019/12/16	13	72.25	0	0.00	72.20	13	2,428	0.54%
2019/12/13	8	72.81	3	72.83	72.60	5	2,385	0.21%
2019/12/12	6	72.67	4	72.98	72.80	2	2,363	0.08%
2019/12/11	9	72.27	1	72.50	72.20	8	2,363	0.34%
2019/12/10	13	72.39	0	0.00	72.20	13	2,377	0.55%
2019/12/09	23	72.90	0	0.00	72.80	23	2,335	0.98%
2019/12/06	12	73.14	5	73.50	73.00	7	2,301	0.30%
2019/12/05	5.1	73.00	0	0.00	73.10	5.1	2,304	0.22%
2019/12/04	5	73.20	0	0.00	73.20	5	2,300	0.22%
2019/12/03	15	73.49	3	73.53	73.50	12	2,310	0.52%
2019/12/02	0	0.00	16	73.57	73.40	-16	2,315	-0.69%
2019/11/29	32	73.30	0	0.00	73.10	32	2,319	1.38%
2019/11/27	0	0.00	6	73.88	73.90	-6	2,314	-0.26%
2019/11/26	7	73.19	2	74.30	73.20	5	2,328	0.21%
2019/11/20	0	0.00	4	74.45	74.60	-4	2,113	-0.19%
2019/11/19	0	0.00	26	73.67	73.60	-26	2,093	-1.24%
2019/11/18	1	73.10	2	73.20	73.50	-1	2,080	-0.05%
2019/11/15	21	73.30	21	73.90	73.40	0	2,074	0.00%
2019/11/14	24	73.15	0	0.00	73.10	24	2,065	1.16%
2019/11/13	7	74.06	0	0.00	73.70	7	2,062	0.34%
2019/11/12	1	75.00	0	0.00	75.30	1	2,043	0.05%
2019/11/11	0	0.00	4	75.52	75.70	-4	2,039	-0.20%
2019/11/07	1	74.00	13	74.31	74.90	-12	2,000	-0.60%
2019/11/06	0	0.00	11	73.90	73.80	-11	1,962	-0.56%
2019/11/04	0	0.00	56	73.66	73.80	-56	1,978	-2.83%
2019/11/01	15	73.20	15	73.50	73.30	0	1,974	0.00%
2019/10/31	52	73.12	30	73.60	73.00	22	2,015	1.09%
2019/10/30	1.3	73.00	0	0.00	73.20	1.3	1,991	0.07%
2019/10/29	20	73.23	19	73.62	73.20	1	2,011	0.05%
2019/10/28	10	73.10	10	73.50	73.10	0	2,020	0.00%
2019/10/25	0	0.00	1	73.50	73.30	-1	2,019	-0.05%
2019/10/23	30	73.13	30	73.60	73.40	0	2,028	0.00%
2019/10/22	0	0.00	2	73.75	73.90	-2	2,041	-0.10%
2019/10/21	0	73.60	0	0.00	73.60	0	2,046	0.00%
2019/10/18	1	73.10	0	0.00	73.40	1	2,054	0.05%
2019/10/17	1	72.30	1	72.80	72.90	0	2,058	0.00%
2019/10/16	6	72.17	0	0.00	72.30	6	2,057	0.29%
2019/10/15	4	72.13	0	0.00	72.10	4	2,050	0.20%
2019/10/14	13	72.25	0	0.00	72.10	13	2,149	0.60%
2019/10/09	10	72.09	0	0.00	72.10	10	2,135	0.47%
2019/10/08	9	72.28	0	0.00	72.20	9	2,152	0.42%
2019/10/07	1	72.40	0	0.00	72.50	1	2,172	0.05%
2019/10/04	7	72.11	0	0.00	72.50	7	2,193	0.32%
2019/10/03	5	72.20	0	0.00	72.30	5	2,180	0.23%
2019/10/02	7	72.60	0	0.00	72.80	7	2,158	0.32%
2019/10/01	3	72.57	3	73.20	73.40	0	2,130	0.00%
2019/09/27	5	72.56	0	0.00	72.50	5	2,118	0.24%
2019/09/18	0.5	74.00	2	73.85	74.00	-1.5	2,050	-0.07%
2019/09/17	1	73.30	0	0.00	73.70	1	2,055	0.05%
2019/09/12	4	73.18	4	73.00	72.80	0	2,109	0.00%
2019/09/11	2	73.30	2	73.10	73.30	0	2,109	0.00%
2019/09/10	0	0.00	1	73.50	73.50	-1	2,106	-0.05%
2019/09/09	0	0.00	1	73.30	73.30	-1	2,102	-0.05%
2019/09/03	0	0.00	3	73.00	72.60	-3	2,123	-0.14%
2019/08/30	0	0.00	3	73.00	73.20	-3	2,150	-0.14%
2019/08/29	0	0.00	4	72.20	72.40	-4	2,141	-0.19%
2019/08/23	0	0.00	1	72.00	72.00	-1	2,185	-0.05%
2019/08/22	0	0.00	1	72.10	72.10	-1	2,223	-0.04%
2019/08/20	0	0.00	1	71.50	71.50	-1	2,289	-0.04%
2019/08/19	2	71.60	38	71.40	71.40	-36	2,293	-1.57%
2019/08/14	2	71.40	1	71.30	71.30	1	2,360	0.04%
2019/08/02	4	71.08	0	0.00	71.00	4	2,418	0.17%
2019/08/01	0	0.00	1	71.30	71.40	-1	2,392	-0.04%
2019/07/31	3	71.50	0	0.00	71.50	3	2,384	0.13%
2019/07/30	3	71.53	0	0.00	71.60	3	2,366	0.13%
2019/07/26	1	71.60	0	0.00	71.80	1	2,376	0.04%
2019/07/23	3	72.00	0	0.00	72.20	3	2,436	0.12%
2019/07/22	1	72.00	0	0.00	72.00	1	2,442	0.04%
2019/07/19	1	71.80	4	72.10	72.00	-3	2,457	-0.12%
2019/07/18	13	71.42	5	71.60	71.40	8	2,457	0.33%
2019/07/17	0	0.00	12	71.86	71.90	-12	2,436	-0.49%
2019/07/16	31	71.49	41	71.50	71.40	-10	2,387	-0.42%
2019/07/12	6	75.73	0	0.00	75.80	6	2,248	0.27%
2019/07/11	53	75.59	0	0.00	75.40	53	2,214	2.39%
2019/07/10	0	0.00	15	77.05	77.00	-15	2,168	-0.69%
2019/07/09	0	0.00	0.1	77.60	77.50	-0.1	2,150	0.00%
2019/07/05	5	77.90	1	78.00	78.00	4	2,169	0.18%
2019/07/04	0	0.00	0	78.20	78.20	0	2,184	0.00%
2019/06/28	5	78.30	5	78.60	78.30	0	2,240	0.00%
2019/06/24	0	0.00	6	78.75	78.80	-6	2,267	-0.26%
2019/06/20	5	77.70	5	78.10	78.20	0	2,228	0.00%
2019/06/19	0	0.00	1	78.30	78.50	-1	2,206	-0.05%
2019/06/14	0	0.00	0.1	77.60	78.00	-0.1	2,204	0.00%
2019/06/13	0	0.00	1	78.10	78.10	-1	2,204	-0.05%
2019/06/12	0	0.00	2	78.20	78.30	-2	2,218	-0.09%
2019/06/10	0	0.00	4	78.65	78.70	-4	2,247	-0.18%
2019/06/04	2	77.80	0	0.00	78.50	2	2,343	0.09%
2019/06/03	5	78.00	0	0.00	78.20	5	2,364	0.21%
2019/05/29	0	0.00	2	77.50	77.50	-2	2,360	-0.08%
2019/05/24	1	76.40	0	0.00	76.40	1	2,372	0.04%
2019/05/23	0	76.70	2	77.00	76.80	-2	2,415	-0.08%
2019/05/22	1	76.50	1	76.50	76.40	0	2,424	0.00%
2019/05/21	2	76.55	2	76.70	76.70	0	2,442	0.00%
2019/05/15	0	0.00	5	76.30	76.30	-5	2,440	-0.20%
2019/05/10	0	0.00	22	75.81	75.90	-22	2,535	-0.87%
2019/05/09	41	75.20	21	75.70	75.30	20	2,559	0.78%
2019/05/08	17	75.25	17	75.78	75.20	0	2,624	0.00%
2019/05/07	0	0.00	26	75.70	76.00	-26	2,666	-0.98%
2019/05/06	36	75.24	0	0.00	75.00	36	2,681	1.34%
2019/04/30	0	0.00	31	75.91	75.80	-31	2,745	-1.13%
2019/04/29	35	75.34	40	75.91	75.30	-5	2,704	-0.18%
2019/04/26	0	0.00	8	75.41	75.80	-8	2,710	-0.30%
2019/04/25	0	0.00	19	75.13	75.00	-19	2,707	-0.70%
2019/04/24	0	0.00	10	74.80	74.80	-10	2,692	-0.37%
2019/04/23	0	0.00	16	74.54	74.70	-16	2,688	-0.60%
2019/04/19	2	74.40	0	0.00	74.20	2	2,698	0.07%
2019/04/16	0	0.00	4	74.65	74.70	-4	2,745	-0.15%
2019/04/15	0	0.00	1	74.30	74.30	-1	2,763	-0.04%
2019/04/12	0.1	74.30	3	74.27	74.30	-2.9	2,766	-0.10%
2019/04/11	0	0.00	1	73.90	73.80	-1	2,758	-0.04%
2019/04/09	0	0.00	3	73.43	73.60	-3	2,871	-0.10%
2019/04/08	1	73.40	0	0.00	73.00	1	2,873	0.03%
2019/04/03	4	73.23	0	0.00	72.60	4	2,843	0.14%
2019/04/02	6	73.32	0	0.00	73.30	6	2,819	0.21%
2019/04/01	15	73.57	3	73.90	73.30	12	2,844	0.42%
2019/03/29	0	0.00	11	74.17	74.30	-11	2,811	-0.39%
2019/03/28	0	0.00	3	73.70	73.70	-3	2,840	-0.11%
2019/03/25	1	73.40	0	0.00	73.00	1	2,907	0.03%
2019/03/22	0	0.00	2	73.30	73.30	-2	2,905	-0.07%
2019/03/21	4	73.05	10	73.11	73.30	-6	2,914	-0.21%
2019/03/20	0	0.00	11	72.85	72.90	-11	2,909	-0.38%
2019/03/19	2	72.80	3	72.70	72.60	-1	2,913	-0.03%
2019/03/18	5	72.20	21	72.38	72.50	-16	2,910	-0.55%
2019/03/15	0	0.00	10	72.05	71.90	-10	2,893	-0.35%
2019/03/14	16	71.59	0	0.00	71.50	16	2,858	0.56%
2019/03/13	0	0.00	17	71.82	72.00	-17	2,835	-0.60%
2019/03/12	0	0.00	4	71.30	71.30	-4	2,827	-0.14%
2019/03/11	19	71.47	2	71.40	71.30	17	2,828	0.60%
2019/03/08	5	71.60	5	71.90	71.70	0	2,847	0.00%
2019/03/07	1	71.70	2	72.05	71.80	-1	3,060	-0.03%
2019/03/06	0	0.00	8	71.90	71.70	-8	3,063	-0.26%
2019/03/05	13	71.65	5.1	71.90	71.90	8	3,072	0.26%
2019/03/04	17	71.71	7	72.04	72.00	10	3,078	0.32%
2019/02/27	5	71.78	7	72.01	72.10	-2	3,064	-0.07%
2019/02/26	20	71.62	5	72.00	71.60	15	3,064	0.49%
2019/02/25	6	71.50	13	71.92	72.10	-7	3,052	-0.23%
2019/02/22	6.4	71.36	0	0.00	71.50	6.4	3,053	0.21%
2019/02/21	3	71.70	0	0.00	71.50	3	3,004	0.10%
2019/02/20	13	71.62	11	71.94	71.60	2	2,961	0.07%
2019/02/19	1	71.70	0	0.00	71.50	1	2,951	0.03%
2019/02/18	4	71.30	3	71.60	71.50	1	2,963	0.03%
2019/02/15	6	71.20	7	71.49	71.20	-1	2,950	-0.03%
2019/02/14	10	71.01	0	0.00	71.10	10	2,975	0.34%
2019/02/13	16.5	71.23	2	71.90	71.00	14.5	2,900	0.50%
2019/02/12	0	0.00	1	72.30	71.80	-1	2,833	-0.04%
2019/02/11	1	72.00	10	72.40	72.00	-9	2,824	-0.32%
2019/01/30	1	71.50	0	0.00	71.60	1	2,799	0.04%
2019/01/29	8.2	71.49	0	0.00	71.50	8.2	2,755	0.30%
2019/01/28	22	71.98	0	0.00	71.90	22	2,679	0.82%
2019/01/25	1	72.10	13	72.44	72.20	-12	2,705	-0.44%
2019/01/24	5	72.00	5	72.30	72.30	0	2,729	0.00%
2019/01/23	12	72.06	3	72.07	72.00	9	2,749	0.33%
2019/01/22	18	72.17	10	72.55	72.40	8	2,758	0.29%
2019/01/21	0	0.00	2	72.70	72.50	-2	2,723	-0.07%
2019/01/18	0	0.00	5	72.90	72.70	-5	2,749	-0.18%
2019/01/17	5	72.40	0	0.00	72.60	5	2,726	0.18%
2019/01/16	14	72.71	0	0.00	72.60	14	2,750	0.51%
2019/01/14	0	0.00	11	73.19	73.10	-11	2,740	-0.40%
2019/01/11	2	72.60	0	0.00	72.70	2	2,761	0.07%
2019/01/10	10	72.50	0	0.00	72.90	10	2,752	0.36%
2019/01/08	20	72.75	0	0.00	73.10	20	2,759	0.72%
2019/01/07	0	0.00	37	73.20	73.70	-37	2,800	-1.32%
2019/01/02	50	73.10	50	73.60	72.40	0	2,962	0.00%
2018/12/28	0	0.00	28	72.89	76.40	-28	2,965	-0.94%
2018/12/25	5	72.10	0	0.00	72.00	5	2,918	0.17%
2018/12/24	5	72.10	11	72.57	72.70	-6	2,957	-0.20%
2018/12/22	1	72.30	0	0.00	72.30	1	2,948	0.03%
2018/12/21	21	72.22	0	0.00	72.00	21	2,976	0.71%
2018/12/20	0	0.00	5	72.80	72.80	-5	2,952	-0.17%
2018/12/19	5	72.30	5	72.70	72.60	0	2,961	0.00%
2018/12/18	5	72.20	0	0.00	72.30	5	2,904	0.17%
2018/12/17	0	0.00	5	72.80	72.70	-5	2,903	-0.17%
2018/12/13	10	72.40	6	72.82	72.90	4	2,903	0.14%
2018/12/11	1	72.60	0	0.00	72.60	1	2,896	0.03%
2018/12/10	5	72.10	5	72.40	72.40	0	2,928	0.00%
2018/12/07	0	0.00	15	72.70	72.80	-15	2,955	-0.51%
2018/12/06	41	72.08	0	0.00	71.80	41	2,978	1.38%
2018/12/05	0	0.00	10	72.60	72.40	-10	2,970	-0.34%
2018/12/04	15	72.11	20	72.70	72.20	-5	2,993	-0.17%
2018/12/03	46	72.30	0	0.00	72.50	46	2,962	1.55%
2018/11/30	42	72.51	30	73.93	72.50	12	2,909	0.41%
2018/11/29	20	72.95	0	0.00	73.10	20	2,697	0.74%
2018/11/28	10	73.00	10	73.70	74.00	0	2,651	0.00%
2018/11/27	16	73.17	5	73.50	73.50	11	2,619	0.42%
2018/11/26	0	0.00	1	75.00	74.30	-1	2,608	-0.04%
2018/11/23	0	0.00	20	74.05	74.50	-20	2,589	-0.77%
2018/11/22	36	73.11	15	73.70	73.90	21	2,554	0.82%
2018/11/21	0	0.00	15	73.88	74.40	-15	2,567	-0.58%
2018/11/20	10	73.35	3	73.80	73.80	7	2,546	0.27%
2018/11/19	0	0.00	4	73.85	73.90	-4	2,581	-0.15%
2018/11/16	4	73.20	4	73.75	73.70	0	2,623	0.00%
2018/11/15	7	73.03	7	73.57	73.40	0	2,652	0.00%
2018/11/13	10	72.00	50	73.26	73.40	-40	2,733	-1.46%
2018/11/09	0	0.00	20	73.05	73.20	-20	2,910	-0.69%
2018/11/08	0	0.00	11	72.91	72.90	-11	2,942	-0.37%
2018/11/07	1	72.30	15	72.43	72.90	-14	2,946	-0.48%
2018/11/06	25	71.12	16	71.56	71.70	9	2,928	0.31%
2018/11/05	9	70.90	0	0.00	72.20	9	2,906	0.31%
2018/11/02	15.2	71.09	14	71.51	71.50	1.2	2,897	0.04%
2018/11/01	42	72.12	0	0.00	72.50	42	2,859	1.47%
2018/10/31	1	73.00	39	73.25	73.70	-38	2,855	-1.33%
2018/10/30	5	72.00	15	73.01	73.00	-10	2,810	-0.36%
2018/10/29	0	0.00	5	72.60	72.50	-5	2,813	-0.18%
2018/10/26	5	72.00	4	72.65	72.10	1	2,862	0.03%
2018/10/25	21	72.21	0	0.00	72.70	21	2,870	0.73%
2018/10/24	2	72.20	23	73.13	73.00	-21	2,888	-0.73%
2018/10/22	0	0.00	8	72.31	72.30	-8	2,851	-0.28%
2018/10/19	5	71.50	1	71.60	71.90	4	2,861	0.14%
2018/10/18	0	0.00	6	71.80	72.00	-6	2,877	-0.21%
2018/10/17	0.2	71.80	0	0.00	71.60	0.2	2,897	0.01%
2018/10/16	9	70.86	0	0.00	71.10	9	2,902	0.31%
2018/10/15	10	70.94	0	0.00	70.60	10	2,898	0.35%
2018/10/12	10	71.10	5	71.50	72.00	5	2,856	0.18%
2018/10/11	3	72.07	0	0.00	71.80	3	2,838	0.11%
2018/10/08	1	72.80	0	0.00	72.70	1	2,731	0.04%
2018/10/05	1	72.20	1	72.80	73.30	0	2,768	0.00%
2018/10/04	7.2	72.55	0	0.00	72.50	7.2	2,779	0.26%
2018/10/03	0.1	73.20	0	0.00	72.90	0.1	2,835	0.00%
2018/10/02	24	72.67	0	0.00	73.20	24	2,883	0.83%
2018/09/28	14	72.93	0	0.00	72.80	14	2,893	0.48%
2018/09/27	10	73.25	0	0.00	73.40	10	2,895	0.35%
2018/09/26	7	73.40	0	0.00	73.10	7	2,871	0.24%
2018/09/19	1	74.30	0	0.00	74.40	1	2,999	0.03%
2018/09/18	0	0.00	10	74.25	74.30	-10	3,006	-0.33%
2018/09/17	10.1	73.16	0	0.00	73.90	10.1	3,026	0.33%
2018/09/14	0	74.00	25	74.38	74.10	-25	3,037	-0.82%
2018/09/13	0	0.00	25	73.95	74.10	-25	3,023	-0.83%
2018/09/12	0	73.60	12	73.60	73.60	-12	3,050	-0.39%
2018/09/11	0	73.40	5	73.38	73.40	-5	3,108	-0.16%
2018/09/10	1	72.91	0	0.00	73.20	1	3,226	0.03%
2018/09/07	0	0.00	11	72.80	72.90	-11	3,311	-0.33%
2018/09/06	10	72.32	2	72.40	72.30	8	3,323	0.24%
2018/09/05	0	72.30	0	0.00	72.00	0	3,342	0.00%
2018/09/04	0	73.50	1	72.90	72.80	-1	3,349	-0.03%
2018/09/03	0	73.10	7	72.73	72.90	-7	3,371	-0.21%
2018/08/31	0	72.90	0	0.00	73.20	0	3,383	0.00%
2018/08/30	0	72.70	1	72.80	72.70	-1	3,392	-0.03%
2018/08/29	1	72.50	0	0.00	72.40	1	3,404	0.03%
2018/08/28	0	73.10	25	72.97	73.10	-25	3,439	-0.73%
2018/08/27	0	72.70	14	72.63	72.60	-14	3,417	-0.41%
2018/08/24	1	71.80	29	72.30	72.50	-28	3,420	-0.82%
2018/08/23	3	71.63	3	71.97	72.10	0	3,495	0.00%
2018/08/22	2	71.45	4	71.98	71.80	-2	3,498	-0.06%
2018/08/21	1	71.10	1	71.50	71.40	0	3,419	0.00%
2018/08/20	2	70.95	2	71.20	71.00	0	3,381	0.00%
2018/08/17	2	70.20	5	70.20	70.40	-3	3,393	-0.09%
2018/08/16	3	70.20	0	0.00	70.20	3	3,353	0.09%
2018/08/15	3	70.73	0	0.00	70.90	3	3,287	0.09%
2018/08/14	1	71.00	0	0.00	71.10	1	3,297	0.03%
2018/08/13	1	71.30	0	0.00	71.40	1	3,324	0.03%
2018/08/09	3	71.60	0	0.00	71.60	3	3,433	0.09%
2018/08/08	1	71.30	2	71.70	71.80	-1	3,503	-0.03%
2018/08/06	4	71.58	4	71.78	71.60	0	3,652	0.00%
2018/08/03	5	71.36	2	71.80	71.70	3	3,715	0.08%
2018/08/02	14	71.71	0	0.00	71.60	14	3,786	0.37%
2018/08/01	11	72.15	0	0.00	72.10	11	3,836	0.29%
2018/07/31	2	72.35	1	72.80	72.60	1	3,845	0.03%
2018/07/30	1	72.50	1	73.00	72.70	0	3,842	0.00%
2018/07/27	2	72.50	0	0.00	72.70	2	3,914	0.05%
2018/07/26	1	72.40	5	73.10	73.10	-4	3,962	-0.10%
2018/07/25	19	72.64	4	73.40	72.50	15	4,021	0.37%
2018/07/24	1	73.10	0	0.00	73.20	1	4,062	0.02%
2018/07/23	0	0.00	1	73.20	73.10	-1	4,066	-0.02%
2018/07/20	5	72.84	1	73.10	73.10	4	4,100	0.10%
2018/07/19	16	73.33	2	74.05	73.30	14	4,102	0.34%
2018/07/18	1	73.20	9	73.89	73.90	-8	4,100	-0.20%
2018/07/17	0	0.00	1	73.50	73.50	-1	4,084	-0.02%
2018/07/16	10	73.04	3	73.57	72.90	7	4,096	0.17%
2018/07/13	35	73.20	0	0.00	72.90	35	4,118	0.85%
2018/07/12	69	74.21	34	74.68	74.00	35	4,072	0.86%
2018/07/11	62	74.84	38	75.27	75.30	24	4,047	0.59%
2018/07/10	0	0.00	3	79.20	79.30	-3	3,988	-0.08%
2018/07/09	0	0.00	6	79.03	79.10	-6	3,950	-0.15%
2018/07/06	6	78.20	22	78.83	78.90	-16	3,930	-0.41%
2018/07/05	1	78.40	6	78.88	78.90	-5	3,932	-0.13%
2018/07/04	0	0.00	18	78.79	78.90	-18	3,938	-0.46%
2018/07/03	4	77.68	25	78.22	78.30	-21	3,971	-0.53%
2018/07/02	52	77.81	17	78.08	77.30	35	3,972	0.88%
2018/06/29	20	78.34	20	78.90	78.80	0	3,931	0.00%
2018/06/28	7	78.04	31	78.86	78.80	-24	3,880	-0.62%
2018/06/27	1	77.80	9	78.58	78.60	-8	3,856	-0.21%
2018/06/26	7	77.00	26	78.23	78.20	-19	3,858	-0.49%
2018/06/25	1	77.50	4	78.15	78.10	-3	3,845	-0.08%
2018/06/22	14	77.29	14	77.77	77.70	0	3,866	0.00%
2018/06/21	12	77.18	15	77.87	77.70	-3	3,852	-0.08%
2018/06/20	8	76.70	38	77.46	77.60	-30	3,824	-0.78%
2018/06/19	13	75.66	7	76.19	75.50	6	3,768	0.16%
2018/06/15	22	76.31	0	0.00	76.20	22	3,653	0.60%
2018/06/14	44	77.15	0	0.00	76.90	44	3,563	1.23%
2018/06/13	0	0.00	22	78.25	78.00	-22	3,548	-0.62%
2018/06/12	8	76.96	1	77.30	77.00	7	3,613	0.19%
2018/06/11	19	77.34	5	77.78	77.40	14	3,585	0.39%
2018/06/08	10	77.45	0	0.00	77.60	10	3,599	0.28%
2018/06/07	0	0.00	21	77.76	78.10	-21	3,644	-0.58%
2018/06/06	11	76.61	10	77.02	76.80	1	3,671	0.03%
2018/06/05	21	76.79	0	0.00	76.80	21	3,677	0.57%
2018/06/04	13	76.88	6	77.30	76.90	7	3,658	0.19%
2018/06/01	11	77.31	13	77.75	77.30	-2	3,681	-0.05%
2018/05/31	1	76.40	1	76.80	76.40	0	3,683	0.00%
2018/05/30	2	76.50	0	0.00	76.00	2	3,602	0.06%
2018/05/29	11	77.17	0	0.00	77.10	11	3,601	0.31%
2018/05/28	25	78.00	10	78.30	78.30	15	3,668	0.41%
2018/05/25	0	0.00	15	78.60	78.70	-15	3,696	-0.41%
2018/05/24	26	77.13	16	78.28	77.50	10	3,675	0.27%
2018/05/23	0	0.00	35	77.78	77.60	-35	3,684	-0.95%
2018/05/22	2	76.80	2	77.20	76.80	0	3,702	0.00%
2018/05/21	1	76.60	1	77.00	76.70	0	3,738	0.00%
2018/05/18	0	0.00	1	76.00	76.30	-1	3,734	-0.03%
2018/05/17	7	75.03	8	75.45	75.10	-1	3,719	-0.03%
2018/05/16	0	0.00	1	75.30	75.10	-1	3,698	-0.03%
2018/05/15	9	74.52	7	75.01	74.90	2	3,698	0.05%
2018/05/14	4	74.80	1	75.40	74.50	3	3,676	0.08%
2018/05/11	2	75.05	3	75.17	75.00	-1	3,648	-0.03%
2018/05/10	6.1	74.30	5	75.00	74.40	1.1	3,605	0.03%
2018/05/09	13	75.64	1	75.70	75.00	12	3,516	0.34%
2018/05/08	1	76.50	1	76.90	76.90	0	3,430	0.00%
2018/05/07	12	76.99	2	77.35	76.70	10	3,423	0.29%
2018/05/04	6	77.40	6	77.88	77.10	0	3,404	0.00%
2018/05/03	6.1	77.50	0	0.00	77.30	6.1	3,341	0.18%
2018/05/02	15	78.07	0	0.00	77.80	15	3,313	0.45%
2018/04/30	0	0.00	15	78.59	78.40	-15	3,250	-0.46%
2018/04/27	17	77.66	13	78.21	77.70	4	3,208	0.12%
2018/04/26	16	77.29	21	77.89	77.60	-5	3,188	-0.16%
2018/04/25	15	77.60	15	78.07	77.40	0	3,161	0.00%
2018/04/24	0	0.00	3	77.70	77.60	-3	3,167	-0.09%
2018/04/19	10	78.05	8	78.45	78.20	2	3,191	0.06%
2018/04/18	5	78.10	5	78.50	78.10	0	3,184	0.00%
2018/04/13	0	0.00	5	78.40	78.30	-5	3,244	-0.15%
2018/04/12	5	78.00	0	0.00	78.20	5	3,287	0.15%
2018/04/11	5	77.70	6	78.33	78.60	-1	3,286	-0.03%
2018/04/10	0	0.00	1	78.40	78.60	-1	3,326	-0.03%
2018/03/31	0	0.00	1	78.40	78.20	-1	3,350	-0.03%
2018/03/30	0	0.00	8	77.86	78.00	-8	3,353	-0.24%
2018/03/29	1	75.90	8	76.76	77.00	-7	3,331	-0.21%
2018/03/27	5	75.90	7	76.21	76.10	-2	3,297	-0.06%
2018/03/23	0	0.00	8	74.79	75.10	-8	3,292	-0.24%
2018/03/22	0	0.00	5	75.30	75.60	-5	3,308	-0.15%
2018/03/21	0	0.00	5	75.02	75.00	-5	3,313	-0.15%
2018/03/20	0	0.00	7	74.43	74.90	-7	3,361	-0.21%
2018/03/19	3	74.20	14	74.59	74.50	-11	3,355	-0.33%
2018/03/16	18	74.17	6	74.22	74.00	12	3,364	0.36%
2018/03/15	0	0.00	15	74.49	74.50	-15	3,300	-0.45%
2018/03/14	1	73.50	2	73.65	73.90	-1	3,342	-0.03%
2018/03/13	2	73.30	10	73.50	73.50	-8	3,372	-0.24%
2018/03/12	20	73.87	3	74.17	73.50	17	3,398	0.50%
2018/03/09	34	74.41	2	75.15	73.80	32	3,441	0.93%
2018/03/08	0	0.00	19	75.28	75.40	-19	3,490	-0.54%
2018/03/07	13	74.41	15	74.87	74.50	-2	3,518	-0.06%
2018/03/06	8	73.59	23	74.01	74.00	-15	3,499	-0.43%
2018/03/05	12	73.42	18	73.82	73.30	-6	3,570	-0.17%
2018/03/02	11	73.26	1	73.40	73.00	10	3,521	0.28%
2018/03/01	27	73.12	4	73.55	73.40	23	3,493	0.66%
2018/02/27	11	74.06	19	74.43	74.00	-8	3,422	-0.23%
2018/02/26	25	73.48	18	73.80	73.70	7	3,403	0.21%
2018/02/23	11	73.40	1	74.10	73.80	10	3,380	0.30%
2018/02/22	6	73.45	0	0.00	73.30	6	3,398	0.18%
2018/02/12	0	0.00	1	74.00	73.50	-1	3,314	-0.03%
2018/02/09	1	72.30	1	73.00	73.30	0	3,349	0.00%
2018/02/08	6	74.53	0	0.00	74.20	6	3,320	0.18%
2018/02/07	5	75.60	5	76.00	75.50	0	3,349	0.00%
2018/02/06	0	0.00	4	72.90	74.40	-4	3,289	-0.12%
2018/02/05	1	74.60	0	0.00	74.90	1	3,246	0.03%
2018/02/02	10	75.60	0	0.00	75.90	10	3,248	0.31%
2018/02/01	5	75.50	5	75.90	76.40	0	3,278	0.00%
2018/01/31	5	76.00	10	76.30	76.00	-5	3,305	-0.15%
2018/01/29	10	75.65	0	0.00	75.70	10	3,320	0.30%
2018/01/25	1	75.30	5	75.38	75.70	-4	3,321	-0.12%
2018/01/24	8	74.91	2	75.25	75.00	6	3,342	0.18%
2018/01/16	0	0.00	0	75.00	75.00	0	3,375	0.00%
2018/01/15	0	0.00	1	75.40	75.20	-1	3,356	-0.03%
2018/01/12	0.3	75.50	3	75.00	75.50	-2.8	3,365	-0.08%
2018/01/11	0.8	75.50	3.2	75.93	75.50	-2.5	3,349	-0.07%
2018/01/10	2.2	76.00	0	0.00	76.40	2.2	3,342	0.07%
2018/01/09	2	76.10	1	76.20	76.40	1	3,312	0.03%
2018/01/08	0	0.00	1	76.00	76.20	-1	3,275	-0.03%
2018/01/05	0	0.00	1	75.20	75.40	-1	3,217	-0.03%
2018/01/04	0	0.00	1	75.00	75.00	-1	3,215	-0.03%
2018/01/03	10	73.60	26	74.13	74.60	-16	3,189	-0.50%
2018/01/02	0	0.00	16	73.78	73.60	-16	3,166	-0.51%