遠傳 (4904)-玉山-新莊券商分點個股進出

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
82.9
漲跌
▼0.5
漲幅
-0.60%
成交量
4,858張
產業
上市通信網路類股▲0.11%
756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

遠傳 (4904)籌碼相關－玉山-新莊券商分點個股進出

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

玉山-新莊券商分點個股進出
玉山-新莊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
2024/05/15	1	83.40	0	0.00	82.90	1	5,159	0.02%
2024/05/14	0	0.00	2	83.80	83.40	-2	5,156	-0.04%
2024/05/13	0	0.00	0.2	83.53	83.60	-0.2	5,173	0.00%
2024/05/10	3	84.37	0	0.00	84.70	3	5,161	0.06%
2024/05/09	0	0.00	3	83.23	83.40	-3	5,107	-0.06%
2024/05/08	0	0.00	5	83.00	82.90	-5	5,063	-0.10%
2024/05/07	0	0.00	2	82.70	83.00	-2	5,047	-0.04%
2024/05/06	0	81.30	10	81.95	83.00	-10	4,991	-0.20%
2024/05/02	0	0.00	0.1	80.90	81.30	-0.1	4,838	0.00%
2024/04/30	5	80.90	0	0.00	80.80	5	4,758	0.11%
2024/04/26	5	80.30	0	0.00	80.50	5	4,644	0.11%
2024/04/23	0	0.00	2	81.00	80.30	-2	4,528	-0.04%
2024/04/17	5	80.50	0	0.00	80.40	5	4,184	0.12%
2024/04/16	0	0.00	0.7	82.00	81.20	-0.7	4,139	-0.02%
2024/04/15	0	81.30	2.4	82.57	82.30	-2.4	4,073	-0.06%
2024/04/12	5	81.00	5	81.70	81.60	0	4,010	0.00%
2024/04/10	6	81.70	13	81.80	81.80	-7	3,919	-0.18%
2024/04/08	1.1	80.49	0.2	80.60	81.50	0.9	3,809	0.02%
2024/04/02	2.3	81.60	0	0.00	81.40	2.3	3,730	0.06%
2024/04/01	0	81.90	4	81.70	82.30	-4	3,707	-0.11%
2024/03/27	2.1	81.06	6	81.00	81.50	-3.9	3,577	-0.11%
2024/03/26	7	80.39	3	80.10	80.60	4	3,544	0.11%
2024/03/25	1	78.80	2	79.50	79.60	-1	3,553	-0.03%
2024/03/21	0.1	78.03	0.2	78.20	78.10	0	3,549	0.00%
2024/03/19	0	0.00	1	78.30	78.00	-1	3,627	-0.03%
2024/03/15	0	79.00	0	0.00	78.70	0	3,577	0.00%
2024/03/13	0	0.00	0	78.90	78.60	0	3,634	0.00%
2024/03/12	0	0.00	1	79.10	78.70	-1	3,652	-0.03%
2024/03/11	2	78.30	0	0.00	78.50	2	3,703	0.05%
2024/03/07	1	77.00	0	0.00	77.00	1	4,009	0.02%
2024/03/05	0	78.00	0	0.00	77.20	0	4,276	0.00%
2024/03/04	4	77.70	0	0.00	77.60	4	4,385	0.09%
2024/03/01	6.3	78.06	0	0.00	77.80	6.3	4,501	0.14%
2024/02/27	4	78.95	1	79.10	78.70	3	4,572	0.07%
2024/02/23	5	79.32	0	0.00	79.40	5	4,599	0.11%
2024/02/22	1	81.40	0	0.00	81.30	1	4,603	0.02%
2024/02/21	0	0.00	2	81.60	82.00	-2	4,573	-0.04%
2024/02/20	0	80.50	2	81.00	80.70	-2	4,536	-0.04%
2024/02/19	3.3	79.89	13	79.80	80.80	-9.7	4,536	-0.21%
2024/02/16	13	79.12	0	0.00	79.60	13	4,567	0.28%
2024/02/15	0.1	79.50	0	0.00	80.10	0.1	4,524	0.00%
2024/02/05	0	79.60	0	0.00	79.40	0	4,492	0.00%
2024/02/02	1	80.00	0	0.00	79.80	1	4,460	0.02%
2024/02/01	0	0.00	2	80.00	80.40	-2	4,468	-0.04%
2024/01/31	0	0.00	1	80.20	80.50	-1	4,458	-0.02%
2024/01/29	0	0.00	0.1	79.60	79.60	-0.1	4,479	0.00%
2024/01/25	2	79.40	0	0.00	79.70	2	4,529	0.04%
2024/01/24	1	79.00	0	0.00	79.30	1	4,575	0.02%
2024/01/22	1	79.10	0	0.00	79.40	1	4,665	0.02%
2024/01/19	1	78.90	0	0.00	79.60	1	4,674	0.02%
2024/01/16	1	79.70	0	0.00	79.70	1	4,641	0.02%
2024/01/15	0.1	81.21	1	81.60	81.20	-0.9	4,639	-0.02%
2024/01/12	0	0.00	0.3	80.80	81.20	-0.3	4,707	-0.01%
2024/01/11	0	0.00	2	81.10	81.30	-2	4,737	-0.04%
2024/01/10	0.2	79.80	1.4	79.95	80.10	-1.2	4,720	-0.03%
2024/01/09	0	0.00	1	80.00	80.00	-1	4,748	-0.02%
2024/01/05	0	79.20	0	0.00	79.10	0	4,785	0.00%
2024/01/02	0	0.00	2	79.40	79.90	-2	4,893	-0.04%
2023/12/29	0	0.00	0.9	79.80	79.80	-0.9	4,909	-0.02%
2023/12/26	0	0.00	1	78.30	78.90	-1	4,917	-0.02%
2023/12/25	0.1	78.70	0	0.00	78.70	0.1	4,909	0.00%
2023/12/20	4.1	78.75	0	0.00	78.70	4.1	4,903	0.08%
2023/12/19	0	0.00	1.5	80.00	80.40	-1.5	4,819	-0.03%
2023/12/18	0	0.00	3	79.30	80.10	-3	4,818	-0.06%
2023/12/15	0.1	79.80	0	79.80	79.70	0	4,799	0.00%
2023/12/13	0	0.00	2	80.00	79.90	-2	4,634	-0.04%
2023/12/12	0	79.90	0	0.00	80.00	0	4,673	0.00%
2023/12/11	1	79.80	2	80.00	79.80	-1	4,674	-0.02%
2023/12/08	1	81.10	2	81.90	81.60	-1	4,577	-0.02%
2023/12/07	1	81.60	0	0.00	82.10	1	4,554	0.02%
2023/12/06	1.1	82.58	1	83.10	83.00	0.1	4,496	0.00%
2023/12/05	0	82.10	3	82.93	83.30	-3	4,420	-0.07%
2023/12/01	0.7	82.55	0	0.00	82.00	0.7	4,119	0.02%
2023/11/30	0	0.00	5	82.88	82.90	-5	4,028	-0.12%
2023/11/29	0	0.00	1	81.10	81.00	-1	3,736	-0.03%
2023/11/28	0	0.00	2	80.75	80.50	-2	3,582	-0.06%
2023/11/27	0	0.00	2	80.85	80.20	-2	3,507	-0.06%
2023/11/24	0	0.00	2	80.00	79.80	-2	3,411	-0.06%
2023/11/21	0	0.00	5	78.94	79.50	-5	3,142	-0.16%
2023/11/20	1	78.30	0	0.00	78.60	1	3,048	0.03%
2023/11/17	0	0.00	2	79.15	79.20	-2	3,043	-0.07%
2023/11/16	0	0.00	0	78.76	79.30	0	3,058	0.00%
2023/11/14	0	0.00	24	78.33	79.10	-24	2,977	-0.81%
2023/11/10	0	78.70	0	0.00	78.50	0	3,032	0.00%
2023/11/09	0	0.00	1.3	78.70	78.70	-1.3	3,067	-0.04%
2023/11/08	0	0.00	1	78.30	78.30	-1	3,056	-0.03%
2023/11/07	0	0.00	12	78.07	78.10	-12	3,066	-0.39%
2023/11/06	0	0.00	3.5	77.76	77.80	-3.5	3,070	-0.11%
2023/11/02	2	76.50	0	0.00	76.80	2	3,071	0.07%
2023/11/01	1	76.80	4.9	77.11	76.80	-3.9	3,110	-0.12%
2023/10/31	0	0.00	8	75.20	75.90	-8	3,106	-0.26%
2023/10/27	1	74.90	0	0.00	75.30	1	3,096	0.03%
2023/10/26	10	75.04	3	75.00	74.90	7	3,127	0.22%
2023/10/25	1	75.40	0	0.00	75.10	1	3,123	0.03%
2023/10/23	1	74.60	0	0.00	74.90	1	3,115	0.03%
2023/10/18	0	0.00	0.2	75.10	75.20	-0.2	3,211	0.00%
2023/10/17	0.2	75.00	0	0.00	74.70	0.2	3,243	0.00%
2023/10/16	0	0.00	1	74.40	75.30	-1	3,296	-0.03%
2023/10/13	0	74.20	0	0.00	74.30	0	3,351	0.00%
2023/10/12	0	0.00	1	74.70	74.70	-1	3,362	-0.03%
2023/10/11	6	73.97	7	74.06	74.20	-1	3,446	-0.03%
2023/10/04	2	72.20	0	0.00	72.10	2	3,453	0.06%
2023/10/02	0	72.50	0	0.00	72.40	0	3,476	0.00%
2023/09/27	1	72.40	0	0.00	72.40	1	3,767	0.03%
2023/09/26	0.1	72.80	0	0.00	72.70	0.1	3,843	0.00%
2023/09/21	2.1	72.16	1	72.30	72.10	1.1	4,226	0.02%
2023/09/20	0	0.00	1.1	73.51	73.60	-1.1	4,295	-0.02%
2023/09/19	1	73.10	1	73.20	73.70	0	4,437	0.00%
2023/09/18	2	73.40	0.3	73.90	73.30	1.7	4,621	0.04%
2023/09/15	0	0.00	5	73.80	73.70	-5	4,898	-0.10%
2023/09/14	2	72.55	0	0.00	73.00	2	5,196	0.04%
2023/09/12	0	0.00	0.1	72.00	72.30	-0.1	5,507	0.00%
2023/09/11	1	71.40	0	0.00	71.60	1	5,563	0.02%
2023/09/08	1	71.20	0	0.00	71.60	1	5,603	0.02%
2023/09/07	1	71.40	0	0.00	71.40	1	5,702	0.02%
2023/09/05	2.2	71.02	0	0.00	70.90	2.2	5,726	0.04%
2023/09/04	1	71.10	0	0.00	71.00	1	5,777	0.02%
2023/08/31	1	70.62	0	0.00	70.60	1	5,885	0.02%
2023/08/30	1	71.00	0	0.00	71.00	1	5,842	0.02%
2023/08/29	1.2	71.07	0	0.00	71.40	1.2	5,863	0.02%
2023/08/23	1	70.80	2	70.70	70.80	-1	6,381	-0.02%
2023/08/22	0	70.76	0	0.00	70.80	0	6,457	0.00%
2023/08/21	0	71.50	0	0.00	71.10	0	6,513	0.00%
2023/08/18	1	71.50	0	0.00	71.40	1	6,532	0.02%
2023/08/15	0	71.70	0	0.00	71.00	0	6,560	0.00%
2023/08/14	0	71.70	0	0.00	71.20	0	6,569	0.00%
2023/08/11	1.1	72.00	1	72.20	72.10	0.1	6,586	0.00%
2023/08/10	0.1	71.40	13	71.88	72.20	-13	6,588	-0.20%
2023/08/09	0	71.30	0	0.00	71.50	0	6,598	0.00%
2023/08/07	1.1	70.15	0	0.00	70.10	1.1	6,579	0.02%
2023/08/04	0.1	70.60	0	0.00	70.90	0.1	6,522	0.00%
2023/08/01	2.2	70.67	0	0.00	70.90	2.2	6,494	0.03%
2023/07/31	10.6	71.04	1	71.30	71.00	9.6	6,481	0.15%
2023/07/28	1	71.90	0	0.00	71.90	1	6,489	0.02%
2023/07/27	1	71.80	2	71.80	71.90	-1	6,490	-0.02%
2023/07/26	2.4	71.73	0	0.00	71.90	2.4	6,547	0.04%
2023/07/25	1	71.90	0	0.00	72.00	1	6,556	0.02%
2023/07/24	4.3	72.08	0	0.00	71.70	4.3	6,616	0.07%
2023/07/21	0	0.00	7.1	72.20	72.40	-7.1	6,600	-0.11%
2023/07/20	0	0.00	1	71.70	71.50	-1	6,542	-0.02%
2023/07/17	6	71.02	0	0.00	70.90	6	6,456	0.09%
2023/07/14	1	72.20	6	72.47	71.90	-5	6,441	-0.08%
2023/07/13	0	70.60	0	0.00	70.00	0	6,337	0.00%
2023/07/12	1	70.50	0	0.00	70.20	1	6,308	0.02%
2023/07/10	2	69.70	0	0.00	69.60	2	6,291	0.03%
2023/07/07	1.1	69.62	0	0.00	69.70	1.1	6,288	0.02%
2023/07/06	5.2	69.83	0	0.00	69.60	5.2	6,258	0.08%
2023/07/05	28.2	71.36	6	71.68	70.40	22.2	6,170	0.36%
2023/07/04	4.1	76.83	6	76.60	76.70	-1.9	5,956	-0.03%
2023/07/03	1.1	77.25	6	76.98	77.20	-4.9	5,894	-0.08%
2023/06/29	1	78.00	2.1	78.19	78.30	-1.1	5,702	-0.02%
2023/06/28	0.5	77.42	0	0.00	77.30	0.5	5,637	0.01%
2023/06/27	4	77.30	1	76.30	77.80	3	5,582	0.05%
2023/06/26	3	76.53	0	0.00	76.60	3	5,458	0.05%
2023/06/21	2.9	77.34	6	77.60	77.00	-3.1	5,364	-0.06%
2023/06/20	8.2	78.08	0	0.00	78.50	8.2	5,095	0.16%
2023/06/19	3	79.30	0	80.61	82.00	3	4,728	0.06%
2023/06/16	5	80.12	1	80.60	79.20	4	4,541	0.09%
2023/06/15	12	80.77	4	80.95	81.00	8	4,413	0.18%
2023/06/12	1	78.50	0	0.00	78.30	1	4,381	0.02%
2023/06/02	0	0.00	1	78.49	78.10	-1	4,478	-0.02%
2023/05/30	1	76.80	0	0.00	77.10	1	4,179	0.02%
2023/05/29	0	0.00	1	76.92	77.10	-1	4,161	-0.02%
2023/05/26	0	0.00	3	77.10	78.00	-3	4,165	-0.07%
2023/05/25	0	0.00	3	77.40	77.70	-3	4,116	-0.07%
2023/05/23	0	77.60	0	0.00	77.80	0	4,066	0.00%
2023/05/22	0	78.50	4	78.45	78.30	-4	4,001	-0.10%
2023/05/19	0	78.83	5	78.80	78.90	-5	3,986	-0.12%
2023/05/18	0	0.00	3	79.00	78.80	-3	4,018	-0.07%
2023/05/17	0	0.00	3	78.67	78.70	-3	4,007	-0.07%
2023/05/15	0	77.90	0	0.00	77.60	0	3,990	0.00%
2023/05/12	0	0.00	0.8	77.90	77.90	-0.8	3,963	-0.02%
2023/05/11	0	0.00	9	78.00	77.90	-9	3,968	-0.23%
2023/05/05	5	78.10	0	0.00	78.50	5	4,024	0.13%
2023/05/03	0	0.00	1	77.10	77.60	-1	4,072	-0.02%
2023/05/02	1	76.30	7	76.70	76.70	-6	4,175	-0.14%
2023/04/24	0	78.00	0	0.00	78.00	0	4,146	0.00%
2023/04/21	0	0.00	1	77.70	78.00	-1	4,220	-0.02%
2023/04/20	0	0.00	5	77.38	77.40	-5	4,195	-0.12%
2023/04/19	2	77.90	5	78.10	77.50	-3	4,239	-0.07%
2023/04/17	0.8	77.70	0.8	77.90	77.70	0	4,243	0.00%
2023/04/14	1	78.00	0	0.00	78.10	1	4,229	0.02%
2023/04/13	0	0.00	2	77.20	77.30	-2	4,202	-0.05%
2023/04/11	0	0.00	1	76.50	76.70	-1	4,170	-0.02%
2023/04/10	5	75.60	2	75.80	76.10	3	4,176	0.07%
2023/04/06	0	75.60	0	0.00	75.90	0	4,148	0.00%
2023/03/31	0	0.00	2	75.40	75.20	-2	4,132	-0.05%
2023/03/30	0	0.00	2	75.30	75.30	-2	4,132	-0.05%
2023/03/29	0	0.00	1	74.90	75.50	-1	4,106	-0.02%
2023/03/27	0	0.00	5.1	73.70	73.60	-5.1	4,069	-0.12%
2023/03/23	2	72.50	2	72.30	72.50	0	4,081	0.00%
2023/03/21	0	71.90	0	0.00	71.50	0	4,159	0.00%
2023/03/20	0	0.00	1	71.40	71.80	-1	4,168	-0.02%
2023/03/17	1	70.90	0	0.00	70.80	1	4,169	0.02%
2023/03/16	0	0.00	2	70.95	71.10	-2	4,080	-0.05%
2023/03/15	0	70.60	5	70.40	70.50	-5	4,114	-0.12%
2023/03/10	0	0.00	1	70.60	70.50	-1	4,037	-0.02%
2023/03/08	0	70.80	0.1	71.00	71.00	-0.1	4,172	0.00%
2023/03/07	0	70.80	1	70.90	70.80	-1	4,178	-0.02%
2023/03/06	0	70.10	1.1	70.78	70.30	-1.1	4,176	-0.03%
2023/03/01	0	0.00	1	69.00	68.60	-1	4,232	-0.02%
2023/02/24	1	69.00	0	0.00	69.00	1	4,207	0.02%
2023/02/23	0	69.40	0	0.00	69.50	0	4,178	0.00%
2023/02/21	0	0.00	11	68.48	68.50	-11	4,293	-0.26%
2023/02/15	0	68.90	0	0.00	68.20	0	4,706	0.00%
2023/02/14	0	0.00	6	69.00	69.00	-6	4,717	-0.13%
2023/02/13	10	69.10	1.5	68.98	69.20	8.5	4,736	0.18%
2023/02/10	0	0.00	2	68.10	68.00	-2	4,700	-0.04%
2023/02/09	0	0.00	1	68.20	68.20	-1	4,717	-0.02%
2023/02/07	6	67.77	0	0.00	67.60	6	4,760	0.13%
2023/02/06	0	67.60	42	67.49	67.30	-42	4,785	-0.88%
2023/02/03	15	67.17	14	67.36	67.50	1	4,802	0.02%
2023/02/01	0	66.50	0	0.00	66.50	0	4,811	0.00%
2023/01/31	1	66.80	0	0.00	66.70	1	4,824	0.02%
2023/01/30	1	66.90	0	0.00	67.70	1	4,769	0.02%
2023/01/16	0	66.70	0	0.00	66.60	0	4,702	0.00%
2023/01/12	7	65.70	0	0.00	65.80	7	4,794	0.15%
2023/01/11	5.1	66.40	0	0.00	66.10	5.1	4,771	0.11%
2023/01/10	2	68.10	13	68.20	68.00	-11	4,653	-0.24%
2023/01/09	13	67.48	2.1	67.79	68.10	10.9	4,645	0.23%
2023/01/05	0.1	66.87	10	66.70	66.30	-9.9	4,683	-0.21%
2023/01/04	1	66.50	1	66.40	66.50	0	4,688	0.00%
2023/01/03	0	0.00	1	66.50	66.20	-1	4,742	-0.02%
2022/12/30	0	66.10	0	0.00	65.90	0	4,745	0.00%
2022/12/29	3	65.73	0	0.00	65.80	3	4,815	0.06%
2022/12/28	10	65.80	0	0.00	65.70	10	4,849	0.21%
2022/12/26	0	66.30	0	0.00	66.30	0	4,936	0.00%
2022/12/23	6.1	65.54	5	65.58	65.70	1.1	5,005	0.02%
2022/12/22	20	65.94	0	0.00	65.90	20	5,053	0.40%
2022/12/21	24	65.88	0	66.40	66.20	24	5,113	0.47%
2022/12/20	12	65.85	0	0.00	65.50	12	5,116	0.23%
2022/12/19	1	65.80	0	0.00	65.70	1	5,130	0.02%
2022/12/15	0	67.12	0	0.00	66.80	0	5,142	0.00%
2022/12/09	0.1	67.45	0	0.00	67.50	0.1	5,267	0.00%
2022/12/08	0.1	67.30	0	0.00	67.50	0.1	5,265	0.00%
2022/12/07	0.1	67.35	6	67.15	67.40	-5.9	5,252	-0.11%
2022/12/06	0	0.00	0.2	67.80	66.80	-0.2	5,201	0.00%
2022/12/05	0	67.80	0.1	67.80	67.40	-0.1	5,176	0.00%
2022/12/02	0	67.40	1.2	67.50	67.50	-1.1	5,179	-0.02%
2022/12/01	5	67.34	0	0.00	67.00	5	5,177	0.10%
2022/11/30	0	0.00	0.1	67.40	68.00	-0.1	5,150	0.00%
2022/11/29	2	66.70	0	0.00	66.70	2	5,037	0.04%
2022/11/28	2.2	66.70	7	66.80	66.50	-4.8	4,996	-0.10%
2022/11/25	6.3	66.77	1	67.00	66.70	5.3	5,034	0.10%
2022/11/24	1	66.70	0	0.00	66.50	1	5,061	0.02%
2022/11/23	2	65.85	0	0.00	65.60	2	5,035	0.04%
2022/11/22	3	65.63	0	0.00	65.70	3	5,001	0.06%
2022/11/21	2	66.20	0	0.00	65.50	2	4,959	0.04%
2022/11/18	1	65.70	2	66.10	66.20	-1	4,928	-0.02%
2022/11/17	1	65.00	0	0.00	65.20	1	4,945	0.02%
2022/11/16	12	66.48	0	0.00	66.20	12	4,809	0.25%
2022/11/15	9	67.77	1	68.10	68.00	8	4,655	0.17%
2022/11/10	0	0.00	6	69.10	68.50	-6	4,396	-0.14%
2022/11/09	0.1	69.30	0	0.00	69.10	0.1	4,479	0.00%
2022/11/08	1	68.40	1	68.80	68.90	0	4,446	0.00%
2022/11/07	4	68.11	0	0.00	68.00	4	4,445	0.09%
2022/11/04	3	68.10	0	0.00	69.30	3	4,454	0.07%
2022/10/27	1	70.10	0	0.00	70.10	1	4,389	0.02%
2022/10/26	0	0.00	1	71.40	70.60	-1	4,406	-0.02%
2022/10/25	0	69.50	0	0.00	70.10	0	4,376	0.00%
2022/10/24	1	69.20	1	69.00	69.10	0	4,355	0.00%
2022/10/20	1	67.00	3	68.43	69.50	-2	4,420	-0.05%
2022/10/19	1	68.00	0	0.00	67.90	1	4,389	0.02%
2022/10/17	0	68.40	1	69.10	68.50	-1	4,411	-0.02%
2022/10/14	1	68.60	0	0.00	68.20	1	4,418	0.02%
2022/10/13	0	0.00	1	70.00	69.60	-1	4,551	-0.02%
2022/10/11	0	67.80	0	0.00	68.70	0	4,727	0.00%
2022/10/05	0.1	69.90	0	0.00	69.50	0.1	5,049	0.00%
2022/10/03	0.1	69.60	0	0.00	69.50	0.1	5,160	0.00%
2022/09/29	0	0.00	1	72.30	72.80	-1	5,311	-0.02%
2022/09/28	0	0.00	11	71.90	72.30	-11	5,456	-0.20%
2022/09/26	0	69.60	0	0.00	71.00	0	5,542	0.00%
2022/09/23	0	0.00	1	70.40	70.30	-1	5,572	-0.02%
2022/09/22	2.8	71.16	0	0.00	70.70	2.8	5,564	0.05%
2022/09/21	0	0.00	1	72.90	73.10	-1	5,581	-0.02%
2022/09/20	0	72.70	0	0.00	72.70	0	5,582	0.00%
2022/09/16	10	72.70	0.1	72.73	73.20	9.9	5,576	0.18%
2022/09/15	0	73.80	0	0.00	73.80	0	5,489	0.00%
2022/09/12	0	74.50	0	0.00	73.60	0	5,530	0.00%
2022/09/08	0	0.00	1	74.20	74.50	-1	5,638	-0.02%
2022/09/07	0	0.00	10	73.80	73.40	-10	5,650	-0.18%
2022/09/06	10	73.00	0	0.00	73.50	10	5,665	0.18%
2022/09/05	0.1	73.83	1	73.00	73.00	-0.9	5,659	-0.02%
2022/09/02	0	0.00	1	73.90	73.30	-1	5,665	-0.02%
2022/09/01	3	73.53	0	0.00	73.50	3	5,673	0.05%
2022/08/31	2	74.80	0	0.00	74.80	2	5,629	0.04%
2022/08/29	0	0.00	1	74.90	74.70	-1	5,614	-0.02%
2022/08/24	0	0.00	11	75.25	74.90	-11	5,691	-0.19%
2022/08/22	1	73.80	0	0.00	74.60	1	6,064	0.02%
2022/08/19	12	74.33	0	0.00	74.20	12	6,124	0.20%
2022/08/18	2	74.90	0	0.00	75.00	2	6,174	0.03%
2022/08/16	1	75.80	0	0.00	75.40	1	6,318	0.02%
2022/08/15	2	77.80	0	0.00	77.90	2	6,265	0.03%
2022/08/10	0	77.20	0	0.00	77.30	0	6,495	0.00%
2022/08/09	1	77.20	0	0.00	77.20	1	6,524	0.02%
2022/08/08	0	0.00	1	76.50	77.60	-1	6,602	-0.02%
2022/08/05	1.1	75.43	0	0.00	75.60	1.1	6,628	0.02%
2022/08/04	1	77.90	1	75.60	75.60	0	6,700	0.00%
2022/07/28	0	0.00	1	75.80	75.80	-1	6,873	-0.01%
2022/07/26	2	74.15	1	74.50	74.50	1	6,987	0.01%
2022/07/25	0	74.00	1	74.30	74.50	-1	7,006	-0.01%
2022/07/22	1	72.90	0	0.00	74.00	1	7,075	0.01%
2022/07/21	1	74.10	0	0.00	74.20	1	7,174	0.01%
2022/07/20	3	73.27	1	73.80	74.10	2	7,326	0.03%
2022/07/19	0	0.00	20	74.85	74.90	-20	7,238	-0.28%
2022/07/18	4	77.20	2	76.30	76.30	2	7,169	0.03%
2022/07/15	0	78.30	0	0.00	78.80	0	7,060	0.00%
2022/07/14	11	78.58	0	0.00	78.30	11	7,014	0.16%
2022/07/13	1	81.90	5	82.60	83.00	-4	6,900	-0.06%
2022/07/12	5	83.60	2	82.50	83.20	3	6,911	0.04%
2022/07/11	2	84.30	2	83.70	83.30	0	6,908	0.00%
2022/07/08	3	84.93	11	85.99	84.80	-8	6,847	-0.12%
2022/07/07	5	86.74	1	86.90	86.70	4	6,781	0.06%
2022/07/05	2	86.81	0	0.00	87.00	2	6,530	0.03%
2022/07/04	12.1	87.41	0	0.00	87.60	12.1	6,500	0.19%
2022/07/01	1	85.10	11	85.08	85.50	-10	6,493	-0.15%
2022/06/29	0	0.00	2	85.90	85.80	-2	6,427	-0.03%
2022/06/28	0	0.00	1	84.80	85.00	-1	6,398	-0.02%
2022/06/27	0	84.20	0	0.00	84.00	0	6,434	0.00%
2022/06/24	0	0.00	3.1	84.46	84.70	-3.1	6,419	-0.05%
2022/06/23	0	0.00	3	83.03	83.30	-3	6,382	-0.05%
2022/06/22	0	0.00	1	82.80	82.60	-1	6,374	-0.02%
2022/06/20	0	81.90	0	0.00	81.90	0	6,400	0.00%
2022/06/15	0	0.00	2	82.00	81.60	-2	6,470	-0.03%
2022/06/13	0	0.00	1	81.20	81.50	-1	6,630	-0.02%
2022/06/10	0	80.80	0	0.00	80.70	0	6,657	0.00%
2022/06/09	1	80.70	1	80.90	81.20	0	6,703	0.00%
2022/06/08	0	0.00	16	81.60	81.00	-16	6,713	-0.24%
2022/06/06	0	80.80	5	81.20	81.50	-5	6,766	-0.07%
2022/06/01	0	0.00	2	81.20	81.50	-2	6,935	-0.03%
2022/05/31	2	79.10	5	79.40	79.70	-3	6,923	-0.04%
2022/05/30	1	79.60	0	0.00	80.70	1	6,705	0.01%
2022/05/27	5	80.66	0	0.00	80.70	5	6,658	0.08%
2022/05/26	0	0.00	5	82.40	82.50	-5	6,739	-0.07%
2022/05/25	0	0.00	1	82.00	82.20	-1	6,878	-0.01%
2022/05/24	2	80.15	2	80.60	80.40	0	6,874	0.00%
2022/05/20	0	82.40	0	0.00	83.00	0	6,792	0.00%
2022/05/18	0	0.00	2.1	82.18	83.10	-2.1	6,684	-0.03%
2022/05/17	0	0.00	2	82.30	82.00	-2	6,689	-0.03%
2022/05/16	0	81.70	2	81.65	82.10	-2	6,657	-0.03%
2022/05/13	0	0.00	2	82.10	82.20	-2	6,580	-0.03%
2022/05/10	0	79.40	9	80.91	81.80	-9	6,370	-0.14%
2022/05/09	0	0.00	1	79.90	79.40	-1	6,250	-0.02%
2022/05/06	9	79.66	3	79.90	79.80	6	6,224	0.10%
2022/05/05	0	79.90	0	0.00	80.00	0	6,182	0.00%
2022/05/04	0	0.00	20	79.42	79.40	-20	6,100	-0.33%
2022/05/03	2	80.65	11	80.81	81.00	-9	6,001	-0.15%
2022/04/29	0	0.00	2	82.40	82.80	-2	5,906	-0.03%
2022/04/28	4	81.33	4.1	81.65	82.00	-0.1	5,821	0.00%
2022/04/27	25	81.43	34	80.74	81.40	-9	5,747	-0.16%
2022/04/26	6	79.38	9	79.77	80.50	-3	5,603	-0.05%
2022/04/25	0	77.70	6	78.28	78.30	-6	5,412	-0.11%
2022/04/22	1	77.60	1	77.50	77.70	0	5,309	0.00%
2022/04/21	1	77.00	7	77.00	77.10	-6	5,275	-0.11%
2022/04/20	2	76.75	7	77.34	77.80	-5	5,232	-0.10%
2022/04/19	1	76.30	0	0.00	76.10	1	5,126	0.02%
2022/04/18	7	76.94	2	76.85	76.90	5	5,078	0.10%
2022/04/15	1	75.30	9	75.31	75.50	-8	4,943	-0.16%
2022/04/14	1	74.10	0	0.00	74.10	1	4,838	0.02%
2022/04/13	0	0.00	2	75.15	74.70	-2	4,805	-0.04%
2022/04/12	0	0.00	1	74.60	75.00	-1	4,766	-0.02%
2022/04/11	0	0.00	1	74.20	74.70	-1	4,713	-0.02%
2022/04/08	0	0.00	6	74.10	74.60	-6	4,645	-0.13%
2022/04/07	1	74.20	2	73.80	73.90	-1	4,595	-0.02%
2022/04/06	0	73.20	9	73.46	73.90	-9	4,527	-0.20%
2022/04/01	0.1	73.30	0	0.00	73.10	0.1	4,487	0.00%
2022/03/31	0	0.00	5	74.10	73.50	-5	4,467	-0.11%
2022/03/24	1	73.50	31	73.50	73.50	-30	4,361	-0.69%
2022/03/23	31	72.21	0	0.00	72.50	31	4,324	0.72%
2022/03/22	1	72.80	0	0.00	72.80	1	4,313	0.02%
2022/03/21	0	0.00	20	73.20	73.00	-20	4,304	-0.46%
2022/03/18	22.5	72.30	1	72.40	72.80	21.5	4,312	0.50%
2022/03/17	4	73.73	1	73.30	73.50	3	4,141	0.07%
2022/03/16	0	0.00	4.1	74.73	75.00	-4.1	4,029	-0.10%
2022/03/15	0	0.00	1	73.60	74.00	-1	3,922	-0.03%
2022/03/14	0	0.00	7	72.91	73.20	-7	3,861	-0.18%
2022/03/10	1	72.80	1	73.20	73.30	0	3,806	0.00%
2022/03/09	5	72.80	0.4	72.74	73.30	4.6	3,764	0.12%
2022/03/08	0	0.00	4	72.55	73.00	-4	3,709	-0.11%
2022/03/07	1	71.92	14	72.00	71.90	-13	3,639	-0.36%
2022/03/04	0.1	72.80	10	72.80	73.20	-9.9	3,719	-0.27%
2022/03/03	0	0.00	6	72.10	72.80	-6	3,663	-0.16%
2022/03/02	0	0.00	4.1	71.53	71.90	-4.1	3,592	-0.11%
2022/03/01	4	71.30	5	70.52	70.20	-1	3,501	-0.03%
2022/02/25	0.1	69.40	33	69.39	69.30	-32.9	3,322	-0.99%
2022/02/24	18	69.99	7	69.84	70.00	11	3,131	0.35%
2022/02/23	2.2	69.61	71.1	69.64	70.00	-68.9	3,038	-2.27%
2022/02/22	0	0.00	0	68.50	69.10	0	2,987	0.00%
2022/02/21	0	0.00	1	68.60	68.90	-1	2,967	-0.03%
2022/02/18	0	0.00	2	68.70	68.60	-2	2,965	-0.07%
2022/02/17	1	68.00	7.5	68.22	68.40	-6.5	2,970	-0.22%
2022/02/16	4	67.25	1	67.50	67.50	3	2,894	0.10%
2022/02/15	2	66.85	1.1	67.08	67.10	0.9	2,915	0.03%
2022/02/14	0	0.00	1	67.00	66.90	-1	2,955	-0.03%
2022/02/11	0	0.00	3	66.43	66.70	-3	2,968	-0.10%
2022/02/10	0	0.00	16.1	66.40	66.50	-16.1	2,978	-0.54%
2022/02/08	0	0.00	19	65.10	65.60	-19	3,015	-0.63%
2022/02/07	21	64.53	23	65.02	65.50	-2	3,010	-0.06%
2022/01/26	0	0.00	23	64.90	65.00	-23	2,947	-0.78%
2022/01/25	0	0.00	3	65.00	65.00	-3	2,961	-0.10%
2022/01/24	0	64.75	0	0.00	64.90	0	2,922	0.00%
2022/01/21	2	64.50	0	0.00	65.00	2	2,974	0.07%
2022/01/19	1	64.40	2	64.70	64.90	-1	2,946	-0.03%
2022/01/17	2	64.00	0	0.00	64.10	2	2,935	0.07%
2022/01/14	3	64.60	0	0.00	64.30	3	2,941	0.10%
2022/01/10	0	0.00	12	64.30	64.40	-12	3,000	-0.40%
2022/01/07	1	63.60	0	0.00	63.60	1	2,993	0.03%
2022/01/05	0	63.80	0	0.00	63.80	0	3,004	0.00%
2022/01/03	0.2	64.30	0	0.00	64.10	0.2	3,017	0.01%
2021/12/30	0.1	64.20	0	0.00	64.60	0.1	3,049	0.00%
2021/12/27	0	0.00	4	63.90	64.00	-4	3,041	-0.13%
2021/12/24	0	0.00	1	64.00	63.90	-1	3,053	-0.03%
2021/12/23	0	0.00	2	63.90	63.90	-2	3,053	-0.07%
2021/12/21	0	0.00	1	63.90	63.80	-1	3,075	-0.03%
2021/12/17	0	0.00	1	63.30	63.50	-1	3,050	-0.03%
2021/12/16	0	0.00	0.2	62.90	63.30	-0.2	3,053	-0.01%
2021/12/15	0	0.00	50.1	63.10	62.90	-50.1	3,072	-1.63%
2021/12/10	0	0.00	0.2	62.80	62.60	-0.2	3,135	-0.01%
2021/12/07	0	0.00	6	63.50	63.60	-6	3,142	-0.19%
2021/12/06	0	62.70	0	0.00	62.60	0	3,143	0.00%
2021/12/03	2	62.80	2	62.70	62.90	0	3,153	0.00%
2021/12/02	1	62.90	1	63.40	63.40	0	3,159	0.00%
2021/12/01	2	62.40	4	63.05	62.90	-2	3,151	-0.06%
2021/11/30	3	62.17	0	0.00	61.50	3	3,148	0.10%
2021/11/29	5	62.60	7	62.50	62.50	-2	2,999	-0.07%
2021/11/23	1	62.80	2	63.90	63.80	-1	3,129	-0.03%
2021/11/22	1.5	63.47	0	0.00	63.40	1.5	3,127	0.05%
2021/11/19	0	0.00	1	64.10	64.10	-1	3,146	-0.03%
2021/11/18	0	0.00	10.7	64.77	65.00	-10.7	3,169	-0.34%
2021/11/17	0	0.00	1	64.50	64.40	-1	3,174	-0.03%
2021/11/16	0	0.00	2.3	64.00	64.30	-2.3	3,193	-0.07%
2021/11/15	0	0.00	1	64.00	63.80	-1	3,242	-0.03%
2021/11/12	0	0.00	8	64.00	64.10	-8	3,265	-0.25%
2021/11/11	0	0.00	1	63.70	64.20	-1	3,292	-0.03%
2021/11/10	0	0.00	2	63.20	63.40	-2	3,266	-0.06%
2021/11/09	0	0.00	1	62.90	63.00	-1	3,232	-0.03%
2021/11/08	0	0.00	11	62.38	62.60	-11	3,202	-0.34%
2021/11/05	0	61.80	2	62.00	62.00	-2	3,167	-0.06%
2021/11/04	0	61.70	0	0.00	61.70	0	3,122	0.00%
2021/11/02	50	61.30	0	0.00	61.70	50	3,113	1.61%
2021/11/01	0.2	61.50	1	61.30	61.50	-0.8	3,136	-0.03%
2021/10/29	2	61.30	0	0.00	61.20	2	3,156	0.06%
2021/10/27	2	61.40	0	0.00	61.50	2	3,163	0.06%
2021/10/26	1	61.70	45	61.60	61.70	-44	3,158	-1.39%
2021/10/21	1	61.20	0.3	61.60	61.10	0.8	3,290	0.02%
2021/10/20	30	61.10	0	0.00	61.50	30	3,306	0.91%
2021/10/19	4	61.30	0	0.00	61.20	4	3,495	0.11%
2021/10/15	0	0.00	10	61.60	61.60	-10	3,675	-0.27%
2021/10/12	10	61.20	0	0.00	61.60	10	3,785	0.26%
2021/10/08	1	61.30	0	0.00	61.70	1	3,783	0.03%
2021/10/07	0	0.00	6	61.90	61.70	-6	3,817	-0.16%
2021/10/06	0.1	61.20	1	61.60	61.50	-0.9	3,809	-0.02%
2021/10/05	0	61.30	0	0.00	61.30	0	3,765	0.00%
2021/10/04	1	61.00	2	61.40	61.20	-1	3,774	-0.03%
2021/09/28	1	61.00	1	61.30	61.50	0	3,705	0.00%
2021/09/24	4	61.10	0	0.00	61.30	4	3,656	0.11%
2021/09/23	0	0.00	3	61.10	61.10	-3	3,644	-0.08%
2021/09/22	3	60.50	0	0.00	60.80	3	3,624	0.08%
2021/09/17	1	60.70	1	60.80	60.60	0	3,572	0.00%
2021/09/15	1	60.90	0	0.00	61.00	1	3,461	0.03%
2021/09/13	3	60.70	0	0.00	60.90	3	3,469	0.09%
2021/09/09	2	60.35	1	60.40	60.40	1	3,499	0.03%
2021/09/07	0	60.80	0	0.00	60.70	0	3,469	0.00%
2021/09/06	0	60.90	0	0.00	60.60	0	3,465	0.00%
2021/09/03	3	60.50	0	0.00	60.60	3	3,446	0.09%
2021/09/02	2	60.50	0	0.00	60.60	2	3,417	0.06%
2021/09/01	17	61.02	0	0.00	60.70	17	3,388	0.50%
2021/08/30	0	0.00	2	61.20	61.40	-2	3,285	-0.06%
2021/08/27	0	0.00	3	61.13	61.20	-3	3,254	-0.09%
2021/08/25	1	60.50	0	0.00	60.80	1	3,229	0.03%
2021/08/24	0	0.00	22	60.40	60.90	-22	3,196	-0.69%
2021/08/23	1	60.30	2	60.40	60.40	-1	3,208	-0.03%
2021/08/20	2	60.20	0	0.00	60.40	2	3,220	0.06%
2021/08/19	6	60.42	1	60.50	60.70	5	3,375	0.15%
2021/08/18	7	60.83	0	0.00	61.20	7	3,293	0.21%
2021/08/13	1	61.30	0	0.00	61.40	1	3,160	0.03%
2021/08/09	11	60.80	0	0.00	60.90	11	3,322	0.33%
2021/08/05	25	60.80	1	61.10	61.30	24	3,425	0.70%
2021/08/03	4	60.88	0	0.00	61.40	4	3,584	0.11%
2021/08/02	1	60.60	0	0.00	61.50	1	3,574	0.03%
2021/07/30	0	0.00	6	60.70	60.60	-6	3,565	-0.17%
2021/07/29	3	60.50	5	60.50	60.60	-2	3,568	-0.06%
2021/07/28	7	60.59	0	0.00	60.50	7	3,535	0.20%
2021/07/27	10	60.54	0	0.00	60.70	10	3,562	0.28%
2021/07/26	10	61.38	0	0.00	61.10	10	3,521	0.28%
2021/07/23	19.2	61.60	0	0.00	61.60	19.2	3,509	0.55%
2021/07/22	13	65.18	0	0.00	65.10	13	3,339	0.39%
2021/07/21	2	65.10	0	0.00	65.40	2	3,261	0.06%
2021/07/20	3	65.30	4	65.40	65.30	-1	3,180	-0.03%
2021/07/19	2	65.10	0	0.00	65.40	2	3,128	0.06%
2021/07/16	5	65.20	1	65.60	65.40	4	3,134	0.13%
2021/07/14	2	65.00	0	0.00	65.10	2	3,114	0.06%
2021/07/09	1	64.90	4	65.00	65.40	-3	3,126	-0.10%
2021/07/07	2.2	65.00	0	0.00	65.00	2.2	3,138	0.07%
2021/07/05	0	64.90	3	65.23	65.30	-3	3,179	-0.09%
2021/07/02	0	0.00	2	64.80	64.70	-2	3,236	-0.06%
2021/07/01	1	64.60	0	0.00	64.60	1	3,281	0.03%
2021/06/29	1	64.90	15	64.90	65.00	-14	3,367	-0.42%
2021/06/28	1	65.20	0	0.00	65.10	1	3,410	0.03%
2021/06/25	2	65.40	0	0.00	65.40	2	3,468	0.06%
2021/06/24	0	0.00	1	65.60	65.40	-1	3,490	-0.03%
2021/06/18	1	64.70	0	0.00	64.70	1	3,599	0.03%
2021/06/17	1	65.20	0	0.00	65.40	1	3,603	0.03%
2021/06/16	0	0.00	10	65.60	65.90	-10	3,750	-0.27%
2021/06/11	0	65.50	0	0.00	65.60	0	3,824	0.00%
2021/06/09	0	0.00	2	65.50	65.60	-2	3,871	-0.05%
2021/06/07	0	65.30	2	65.30	65.60	-2	3,955	-0.05%
2021/06/04	0	65.00	0	0.00	65.50	0	4,003	0.00%
2021/06/02	1	64.50	0	0.00	65.00	1	4,082	0.02%
2021/05/31	0	0.00	7	64.44	64.40	-7	4,195	-0.17%
2021/05/28	0	0.00	2	64.30	64.50	-2	4,207	-0.05%
2021/05/27	11	63.45	0	0.00	64.30	11	4,232	0.26%
2021/05/25	0	0.00	13	64.22	64.50	-13	4,274	-0.30%
2021/05/24	1	64.10	0	0.00	64.20	1	4,314	0.02%
2021/05/21	0	0.00	7	64.39	64.60	-7	4,368	-0.16%
2021/05/20	0	0.00	1	64.50	64.20	-1	4,396	-0.02%
2021/05/19	1	63.70	3	64.40	64.00	-2	4,391	-0.05%
2021/05/18	4	64.00	5	64.60	64.20	-1	4,394	-0.02%
2021/05/17	4	63.58	4	63.83	64.20	0	4,429	0.00%
2021/05/14	0	0.00	4	64.10	64.90	-4	4,359	-0.09%
2021/05/13	4	63.40	12	63.28	63.30	-8	4,324	-0.18%
2021/05/12	6	63.63	175.1	65.44	64.00	-169.1	4,294	-3.94%	大賣/鉅額交易
2021/05/11	0	0.00	3	66.00	65.90	-3	4,176	-0.07%
2021/05/10	0	0.00	1	65.80	66.00	-1	4,126	-0.02%
2021/05/06	1	64.70	0	0.00	65.00	1	4,220	0.02%
2021/05/05	2	64.20	2	64.20	64.30	0	4,244	0.00%
2021/05/04	1	63.90	1	63.90	63.90	0	4,271	0.00%
2021/05/03	7	64.51	10	64.48	64.40	-3	4,237	-0.07%
2021/04/29	0.1	65.10	1	65.00	65.10	-0.9	4,244	-0.02%
2021/04/28	16	65.26	5	65.10	65.10	11	4,219	0.26%
2021/04/27	5	65.80	5	65.82	65.80	0	4,252	0.00%
2021/04/26	0	0.00	1	66.20	66.40	-1	4,232	-0.02%
2021/04/23	0	0.00	2	66.25	66.60	-2	4,234	-0.05%
2021/04/22	1	66.60	11	66.38	66.60	-10	4,280	-0.23%
2021/04/21	1	66.50	1	66.50	66.70	0	4,279	0.00%
2021/04/20	0	0.00	7	66.21	66.60	-7	4,321	-0.16%
2021/04/19	1.1	65.60	1	65.70	65.90	0.1	4,337	0.00%
2021/04/15	1	65.30	0	0.00	65.60	1	4,373	0.02%
2021/04/14	0	0.00	3	65.27	65.30	-3	4,365	-0.07%
2021/04/13	30	65.23	7	65.34	65.40	23	4,366	0.53%
2021/04/12	12.1	65.10	1.1	65.21	65.30	11	4,363	0.25%
2021/04/09	6	65.30	3	65.10	65.20	3	4,376	0.07%
2021/04/08	24	65.03	2	65.05	64.80	22	4,378	0.50%
2021/04/07	1	64.80	0	0.00	65.50	1	4,351	0.02%
2021/04/06	0	64.20	5	65.04	65.20	-5	4,313	-0.12%
2021/04/01	6	64.18	1	64.30	64.10	5	4,262	0.12%
2021/03/31	3	64.07	4	64.05	64.10	-1	4,236	-0.02%
2021/03/30	5	63.30	0	0.00	63.80	5	4,207	0.12%
2021/03/29	0	0.00	8	63.39	63.40	-8	4,159	-0.19%
2021/03/26	8	63.06	0	0.00	63.10	8	4,145	0.19%
2021/03/25	2	63.10	0	0.00	63.20	2	4,133	0.05%
2021/03/24	3	62.83	0	0.00	63.10	3	4,166	0.07%
2021/03/23	4	62.63	0	0.00	62.70	4	4,147	0.10%
2021/03/19	1	63.00	0	0.00	63.70	1	4,091	0.02%
2021/03/18	0	63.40	0	0.00	63.30	0	3,984	0.00%
2021/03/17	0	0.00	4	63.03	63.00	-4	3,968	-0.10%
2021/03/16	0	63.00	1	63.00	63.00	-1	3,944	-0.03%
2021/03/15	7	62.64	1	62.60	62.60	6	3,941	0.15%
2021/03/12	8.1	63.08	0	0.00	62.90	8.1	3,949	0.21%
2021/03/11	0	63.30	0	0.00	63.10	0	3,930	0.00%
2021/03/10	0	0.00	1	63.20	63.30	-1	3,903	-0.03%
2021/03/09	0	62.50	0	0.00	62.90	0	3,871	0.00%
2021/03/08	3	62.33	4	62.20	62.10	-1	3,868	-0.03%
2021/03/05	0	62.00	0	0.00	62.60	0	3,864	0.00%
2021/03/04	8	62.10	0	0.00	62.00	8	4,049	0.20%
2021/03/03	3	62.33	1	62.50	62.40	2	3,996	0.05%
2021/03/02	0	62.00	6	61.93	62.00	-6	3,963	-0.15%
2021/02/26	22.5	61.78	7	61.20	61.80	15.5	3,912	0.40%
2021/02/25	6	60.95	6.2	61.20	61.50	-0.2	3,729	-0.01%
2021/02/24	1	60.60	1	60.60	60.80	0	3,699	0.00%
2021/02/23	8.1	60.10	3	60.10	60.20	5.1	3,684	0.14%
2021/02/22	7	60.10	3	60.10	60.00	4	3,657	0.11%
2021/02/19	1	60.00	0	0.00	60.00	1	3,640	0.03%
2021/02/18	1	60.10	0.1	60.50	60.20	0.9	3,667	0.02%
2021/02/17	4	59.95	2	60.00	60.30	2	3,687	0.05%
2021/02/05	4	60.18	0	0.00	60.20	4	3,619	0.11%
2021/02/04	0	0.00	2	60.00	60.00	-2	3,611	-0.06%
2021/02/03	7	59.97	0.2	60.10	59.90	6.8	3,617	0.19%
2021/02/02	1	59.90	0	0.00	60.10	1	3,594	0.03%
2021/02/01	5	60.10	1	60.30	60.00	4	3,569	0.11%
2021/01/29	9	60.01	0	0.00	60.00	9	3,555	0.25%
2021/01/28	1	60.10	0	0.00	60.20	1	3,470	0.03%
2021/01/27	6	60.43	0	0.00	60.30	6	3,429	0.17%
2021/01/26	1	60.60	1	60.60	60.60	0	3,395	0.00%
2021/01/22	49	60.31	1	61.20	60.40	48	3,379	1.42%
2021/01/21	0	0.00	2	60.80	60.40	-2	3,329	-0.06%
2021/01/20	4	60.68	1	60.80	60.30	3	3,319	0.09%
2021/01/19	6.1	61.09	0	0.00	61.00	6.1	3,244	0.19%
2021/01/15	3	61.50	3	61.80	61.30	0	3,208	0.00%
2021/01/14	0	0.00	3	62.53	62.20	-3	3,185	-0.09%
2021/01/13	3	62.30	2	62.45	62.80	1	3,164	0.03%
2021/01/12	1	61.90	2	62.40	62.00	-1	3,107	-0.03%
2021/01/08	0	0.00	1	62.00	62.00	-1	3,051	-0.03%
2021/01/07	10	61.07	1	61.30	61.40	9	3,027	0.30%
2021/01/06	2	61.05	0.5	61.20	61.30	1.5	3,039	0.05%
2021/01/05	1.3	60.95	0	0.00	61.40	1.3	3,026	0.04%
2021/01/04	1	61.30	0	0.00	61.20	1	3,018	0.03%
2020/12/31	1	61.60	5	61.70	61.20	-4	3,001	-0.13%
2020/12/30	0	0.00	4	61.60	61.90	-4	2,982	-0.13%
2020/12/29	1	61.20	7	61.24	61.40	-6	2,965	-0.20%
2020/12/28	0	0.00	2	61.10	61.30	-2	2,977	-0.07%
2020/12/25	54	60.71	0	0.00	60.80	54	2,972	1.82%
2020/12/24	5	60.80	0	0.00	60.70	5	2,977	0.17%
2020/12/23	0	0.00	2	61.10	61.20	-2	2,951	-0.07%
2020/12/22	3	61.33	0.1	61.50	61.10	3	2,951	0.10%
2020/12/21	0	0.00	1	61.50	61.50	-1	3,020	-0.03%
2020/12/18	2	60.90	2	61.40	60.60	0	3,016	0.00%
2020/12/17	0	0.00	2	61.30	61.40	-2	2,983	-0.07%
2020/12/16	0	0.00	4	61.23	61.30	-4	2,988	-0.13%
2020/12/15	2	60.70	1	60.80	60.80	1	3,014	0.03%
2020/12/14	5	60.84	3	61.13	60.70	2	2,999	0.07%
2020/12/11	3	60.93	0	0.00	60.90	3	2,978	0.10%
2020/12/10	4.5	61.06	5	61.04	61.00	-0.5	2,956	-0.02%
2020/12/09	1	61.00	0	0.00	61.00	1	2,941	0.03%
2020/12/08	2	61.10	1	61.10	60.80	1	2,925	0.03%
2020/12/07	0	61.00	0	0.00	61.30	0	2,937	0.00%
2020/12/04	1	60.90	0	0.00	60.80	1	2,930	0.03%
2020/12/03	4	60.58	0	0.00	60.50	4	2,979	0.13%
2020/12/02	1	60.80	2	60.80	60.70	-1	3,011	-0.03%
2020/12/01	7	61.40	2	61.20	61.20	5	2,993	0.17%
2020/11/30	0	0.00	2	62.00	62.00	-2	2,971	-0.07%
2020/11/27	0	0.00	5	61.30	61.20	-5	2,784	-0.18%
2020/11/26	6	61.00	5	61.10	61.20	1	2,784	0.04%
2020/11/25	1	60.70	0	0.00	61.00	1	2,835	0.04%
2020/11/24	1	60.90	0	0.00	60.70	1	2,831	0.04%
2020/11/23	5	60.80	3	61.00	61.20	2	2,852	0.07%
2020/11/20	1.2	60.68	8	61.00	60.80	-6.8	2,822	-0.24%
2020/11/19	6	61.20	0	0.00	60.90	6	2,814	0.21%
2020/11/18	2	61.10	0	0.00	61.10	2	2,778	0.07%
2020/11/17	7	60.93	0	0.00	61.00	7	2,761	0.25%
2020/11/16	1	61.10	1	61.50	61.40	0	2,740	0.00%
2020/11/13	7	61.13	0	0.00	61.00	7	2,704	0.26%
2020/11/12	0	0.00	1	61.20	61.00	-1	2,702	-0.04%
2020/11/11	2	61.00	1	61.10	61.30	1	2,704	0.04%
2020/11/10	4	61.03	0	0.00	61.00	4	2,696	0.15%
2020/11/09	1	60.80	0	0.00	60.90	1	2,708	0.04%
2020/11/06	1	60.60	5	60.70	60.50	-4	2,701	-0.15%
2020/11/05	0	60.60	0	0.00	60.40	0	2,699	0.00%
2020/11/03	1	60.10	2	60.55	60.60	-1	2,712	-0.04%
2020/11/02	0	0.00	1	60.00	60.50	-1	2,712	-0.04%
2020/10/30	1	60.00	0	0.00	60.00	1	2,720	0.04%
2020/10/29	1	60.10	0	0.00	60.00	1	2,688	0.04%
2020/10/28	0	0.00	2	60.50	60.20	-2	2,713	-0.07%
2020/10/27	1	60.50	1	60.30	60.60	0	2,729	0.00%
2020/10/26	1	60.20	0	0.00	60.30	1	2,759	0.04%
2020/10/22	8	60.08	1	60.40	60.20	7	2,860	0.24%
2020/10/19	8	60.33	0	0.00	60.00	8	2,899	0.28%
2020/10/15	3.2	59.97	0	0.00	60.00	3.2	2,980	0.11%
2020/10/14	5	60.42	0	0.00	60.30	5	2,948	0.17%
2020/10/13	1	60.50	0	0.00	60.90	1	2,922	0.03%
2020/10/12	2	61.05	0	0.00	61.10	2	2,928	0.07%
2020/10/08	0	0.00	3	61.30	61.20	-3	3,042	-0.10%
2020/10/07	1	61.70	0	0.00	61.50	1	3,107	0.03%
2020/10/06	0	0.00	2	61.95	62.00	-2	3,232	-0.06%
2020/10/05	0	0.00	1	61.00	61.50	-1	3,233	-0.03%
2020/09/28	1.1	61.05	0	0.00	61.50	1.1	3,335	0.03%
2020/09/25	0	0.00	5	60.42	60.70	-5	3,389	-0.15%
2020/09/24	20	60.00	0	0.00	60.00	20	3,437	0.58%
2020/09/23	3	60.90	1	61.00	60.90	2	3,435	0.06%
2020/09/22	3	61.30	0	0.00	61.10	3	3,480	0.09%
2020/09/18	31.1	61.86	5	62.20	61.70	26.1	3,526	0.74%
2020/09/17	3	62.50	0	0.00	62.50	3	3,481	0.09%
2020/09/16	7	62.16	13	62.65	62.80	-6	3,494	-0.17%
2020/09/15	10	62.10	4	62.10	62.10	6	3,498	0.17%
2020/09/14	1	62.70	0	0.00	62.70	1	3,546	0.03%
2020/09/11	1	62.80	3	62.80	63.00	-2	3,569	-0.06%
2020/09/10	3	62.60	1	62.70	62.70	2	3,557	0.06%
2020/09/09	2	61.70	0	0.00	62.10	2	3,562	0.06%
2020/09/08	5	62.24	10	62.50	62.20	-5	3,593	-0.14%
2020/09/07	7.1	61.83	1	61.90	61.60	6.1	3,558	0.17%
2020/09/04	4	60.60	4	60.50	60.80	0	3,536	0.00%
2020/09/03	5	60.90	0	0.00	60.80	5	3,551	0.14%
2020/09/01	7	61.37	0	0.00	61.30	7	3,524	0.20%
2020/08/31	11	61.30	2	61.80	61.30	9	3,503	0.26%
2020/08/28	1	61.20	0	0.00	61.30	1	3,468	0.03%
2020/08/27	3	61.50	0	0.00	61.50	3	3,475	0.09%
2020/08/26	7	61.73	0	0.00	61.80	7	3,447	0.20%
2020/08/25	12	61.98	0	0.00	61.80	12	3,456	0.35%
2020/08/24	2	62.30	0	0.00	62.30	2	3,515	0.06%
2020/08/21	0	63.00	0	0.00	62.60	0	3,541	0.00%
2020/08/20	4	62.08	2	62.00	61.90	2	3,534	0.06%
2020/08/18	1	62.80	0	0.00	62.90	1	3,496	0.03%
2020/08/17	0	0.00	2	62.60	63.10	-2	3,507	-0.06%
2020/08/14	3	62.80	0	0.00	62.60	3	3,521	0.09%
2020/08/13	10	63.00	1	63.00	63.20	9	3,521	0.26%
2020/08/12	13	62.06	0.1	62.50	62.30	12.9	3,510	0.37%
2020/08/11	1	62.00	0	0.00	62.00	1	3,505	0.03%
2020/08/07	5	62.26	0	0.00	62.00	5	3,494	0.14%
2020/08/06	2	62.75	0	0.00	62.50	2	3,466	0.06%
2020/08/05	1	62.50	0	0.00	62.60	1	3,465	0.03%
2020/08/03	1	63.00	0	0.00	62.20	1	3,460	0.03%
2020/07/30	0	0.00	4	62.55	62.90	-4	3,433	-0.12%
2020/07/29	4	62.03	0	0.00	61.90	4	3,423	0.12%
2020/07/28	8	61.69	0	0.00	61.60	8	3,430	0.23%
2020/07/27	4.1	63.05	3	63.30	62.60	1.1	3,415	0.03%
2020/07/24	0	0.00	5	63.60	63.50	-5	3,403	-0.15%
2020/07/23	0	0.00	1	63.80	63.70	-1	3,402	-0.03%
2020/07/22	3	63.90	1	63.90	64.00	2	3,410	0.06%
2020/07/21	1	64.60	1	64.50	64.00	0	3,387	0.00%
2020/07/17	0.1	65.40	1	65.10	65.10	-0.9	3,341	-0.03%
2020/07/15	13	65.44	0	0.00	66.00	13	3,360	0.39%
2020/07/14	1	65.50	12	65.46	66.20	-11	3,270	-0.34%
2020/07/13	4	69.00	3	69.00	69.00	1	3,223	0.03%
2020/07/10	1	68.80	0	0.00	68.60	1	3,117	0.03%
2020/07/09	0	0.00	1	69.00	68.80	-1	3,126	-0.03%
2020/07/08	1	68.90	0	0.00	69.20	1	3,100	0.03%
2020/07/07	1	69.70	3	69.50	69.70	-2	3,061	-0.07%
2020/07/06	0	0.00	2	69.95	70.30	-2	3,017	-0.07%
2020/07/03	0	0.00	1	70.00	69.40	-1	3,011	-0.03%
2020/07/02	0	0.00	12	69.94	70.60	-12	2,997	-0.40%
2020/07/01	1	68.70	0	0.00	69.20	1	2,966	0.03%
2020/06/30	0	0.00	1	67.90	68.00	-1	2,920	-0.03%
2020/06/29	1	67.10	4	67.20	67.40	-3	2,911	-0.10%
2020/06/24	1	67.20	0	0.00	67.00	1	2,918	0.03%
2020/06/22	3	66.77	0	0.00	66.60	3	2,948	0.10%
2020/06/19	2	66.40	0	0.00	66.40	2	2,983	0.07%
2020/06/18	6	66.87	0	0.00	66.70	6	2,977	0.20%
2020/06/16	0	0.00	3	67.97	67.80	-3	3,119	-0.10%
2020/06/15	6	67.03	0	0.00	67.30	6	3,216	0.19%
2020/06/12	10	67.90	1	68.00	68.00	9	3,261	0.28%
2020/06/11	3	68.67	1	68.00	68.00	2	3,383	0.06%
2020/06/10	0	0.00	5	68.36	68.50	-5	3,447	-0.15%
2020/06/09	3	67.70	0	0.00	67.90	3	3,616	0.08%
2020/06/08	1	67.00	0	0.00	67.20	1	3,690	0.03%
2020/06/05	4	66.75	0	0.00	66.70	4	3,710	0.11%
2020/06/04	6	66.93	0	0.00	66.70	6	3,768	0.16%
2020/06/03	0.3	67.00	2	66.60	67.00	-1.7	3,785	-0.04%
2020/06/02	1	65.80	1	65.90	65.50	0	3,805	0.00%
2020/05/29	1	64.70	2	65.05	64.70	-1	3,868	-0.03%
2020/05/28	1	65.30	0	0.00	65.20	1	3,826	0.03%
2020/05/20	1	66.00	0	0.00	65.80	1	4,167	0.02%
2020/05/14	9	66.07	0	0.00	65.90	9	4,269	0.21%
2020/05/12	1	66.80	0	0.00	66.70	1	4,320	0.02%
2020/05/11	0	0.00	6	67.70	67.40	-6	4,355	-0.14%
2020/05/05	12	67.00	0	0.00	67.10	12	4,492	0.27%
2020/05/04	0	0.00	1	66.40	66.70	-1	4,518	-0.02%
2020/04/30	1.3	66.46	23	66.72	66.40	-21.8	4,533	-0.48%
2020/04/29	0	0.00	2	66.40	66.40	-2	4,557	-0.04%
2020/04/28	2	66.20	0	0.00	65.80	2	4,598	0.04%
2020/04/27	1	66.00	1	66.20	66.20	0	4,687	0.00%
2020/04/21	3	64.80	0	0.00	64.80	3	4,804	0.06%
2020/04/20	1	65.90	0	0.00	65.80	1	4,820	0.02%
2020/04/17	0	0.00	1	66.50	65.90	-1	4,851	-0.02%
2020/04/16	0	0.00	3	65.80	65.30	-3	4,875	-0.06%
2020/04/14	0	0.00	1	65.60	65.60	-1	4,943	-0.02%
2020/04/09	1	64.40	0	0.00	64.00	1	4,921	0.02%
2020/04/07	0	0.00	5	63.82	64.50	-5	4,872	-0.10%
2020/04/06	0	0.00	3	63.37	63.20	-3	4,855	-0.06%
2020/04/01	3	62.13	0	0.00	62.00	3	4,801	0.06%
2020/03/30	3	62.83	0	0.00	62.50	3	4,718	0.06%
2020/03/26	2	64.20	0	0.00	64.30	2	4,650	0.04%
2020/03/25	0	0.00	6	63.22	63.40	-6	4,644	-0.13%
2020/03/24	0	0.00	18	60.99	61.40	-18	4,595	-0.39%
2020/03/23	10	60.25	1	61.50	59.70	9	4,559	0.20%
2020/03/20	8	62.01	3	62.67	62.00	5	4,549	0.11%
2020/03/19	1	62.40	10	63.46	62.40	-9	4,478	-0.20%
2020/03/18	0	0.00	2	62.95	63.00	-2	4,362	-0.05%
2020/03/17	0	0.00	7	62.89	62.70	-7	4,270	-0.16%
2020/03/16	2	61.25	5	61.36	60.90	-3	4,112	-0.07%
2020/03/13	7	60.09	14	60.24	62.50	-7	4,056	-0.17%
2020/03/12	11	64.67	0	0.00	64.50	11	3,890	0.28%
2020/03/11	7	65.90	11	66.50	66.30	-4	3,788	-0.11%
2020/03/10	1	64.90	11	65.65	66.30	-10	3,763	-0.27%
2020/03/09	10	64.95	7	65.03	65.00	3	3,691	0.08%
2020/03/06	2	65.85	0	0.00	66.20	2	3,628	0.06%
2020/03/05	0	67.10	0	0.00	66.80	0	3,571	0.00%
2020/03/04	2	65.80	0	0.00	66.60	2	3,532	0.06%
2020/03/03	4	65.10	0	0.00	65.60	4	3,487	0.11%
2020/03/02	10.2	65.26	1	65.40	65.00	9.2	3,437	0.27%
2020/02/27	13	65.42	5	65.32	66.10	8	3,541	0.23%
2020/02/26	3	65.67	1	65.80	66.00	2	3,490	0.06%
2020/02/25	14	66.00	0.2	67.00	66.80	13.8	3,415	0.40%
2020/02/24	9.1	66.75	0	0.00	66.70	9.1	3,364	0.27%
2020/02/21	3	67.43	0	0.00	67.40	3	3,287	0.09%
2020/02/20	8	67.66	0	0.00	67.60	8	3,266	0.24%
2020/02/19	2	68.90	2	68.95	68.90	0	3,184	0.00%
2020/02/18	1	68.00	0	0.00	68.40	1	3,161	0.03%
2020/02/17	2	68.05	1	68.30	68.40	1	3,164	0.03%
2020/02/14	1	68.00	0	0.00	68.20	1	3,172	0.03%
2020/02/13	3	67.57	0	0.00	67.20	3	3,164	0.09%
2020/02/12	13.1	67.03	0	0.00	67.00	13.1	3,152	0.42%
2020/02/11	4.1	67.58	0	0.00	67.40	4.1	3,129	0.13%
2020/02/10	2	67.10	2	67.20	67.40	0	3,159	0.00%
2020/02/07	15.2	67.05	0	0.00	67.00	15.2	3,132	0.49%
2020/02/06	13	67.58	1	67.50	67.70	12	3,099	0.39%
2020/02/05	4	67.55	0	0.00	67.60	4	3,036	0.13%
2020/02/03	10	67.57	32	67.60	67.80	-22	2,985	-0.74%
2020/01/31	5.2	68.81	0	0.00	68.60	5.2	2,919	0.18%
2020/01/30	5.2	68.84	0	0.00	69.00	5.2	2,865	0.18%
2020/01/20	2.1	70.76	0	0.00	70.70	2.1	2,745	0.07%
2020/01/17	2	70.50	0	0.00	70.90	2	2,720	0.07%
2020/01/16	3	70.53	0	0.00	70.30	3	2,682	0.11%
2020/01/15	4.1	70.51	0	0.00	70.70	4.1	2,628	0.16%
2020/01/14	1	70.80	0	0.00	70.90	1	2,579	0.04%
2020/01/13	4	70.80	0	0.00	71.20	4	2,535	0.16%
2020/01/10	8	70.80	0.1	71.90	71.40	8	2,499	0.32%
2020/01/09	15	71.11	0	0.00	71.00	15	2,468	0.61%
2020/01/08	8	71.65	0	0.00	71.50	8	2,439	0.33%
2020/01/07	10	72.00	0	0.00	72.00	10	2,397	0.42%
2020/01/06	11	72.00	0	0.00	72.00	11	2,438	0.45%
2020/01/03	1	72.20	0	0.00	72.30	1	2,444	0.04%
2020/01/02	11	72.20	0	0.00	72.30	11	2,467	0.45%
2019/12/30	0	0.00	8	73.20	73.20	-8	2,452	-0.33%
2019/12/19	4	72.50	0	0.00	72.50	4	2,505	0.16%
2019/12/16	10	72.20	0	0.00	72.20	10	2,428	0.41%
2019/12/12	1	73.00	0	0.00	72.80	1	2,363	0.04%
2019/12/11	1	72.40	0	0.00	72.20	1	2,363	0.04%
2019/12/10	4	72.35	0	0.00	72.20	4	2,377	0.17%
2019/11/29	3	73.13	0	0.00	73.10	3	2,319	0.13%
2019/11/26	0.3	73.50	0	0.00	73.20	0.3	2,328	0.01%
2019/11/25	6	74.30	0	0.00	74.30	6	2,130	0.28%
2019/11/20	0	0.00	50	74.30	74.60	-50	2,113	-2.37%
2019/11/19	10	73.70	0	0.00	73.60	10	2,093	0.48%
2019/11/18	2	73.20	0	0.00	73.50	2	2,080	0.10%
2019/11/14	4	73.10	0	0.00	73.10	4	2,065	0.19%
2019/11/13	4	74.00	0	0.00	73.70	4	2,062	0.19%
2019/11/11	0	0.00	1	75.30	75.70	-1	2,039	-0.05%
2019/11/07	0	0.00	3	75.00	74.90	-3	2,000	-0.15%
2019/11/05	1	73.90	0	0.00	74.00	1	1,981	0.05%
2019/10/17	0	0.00	10	72.80	72.90	-10	2,058	-0.49%
2019/10/16	10	72.10	0	0.00	72.30	10	2,057	0.49%
2019/10/09	2	72.30	0	0.00	72.10	2	2,135	0.09%
2019/10/07	2	72.50	0	0.00	72.50	2	2,172	0.09%
2019/09/18	0	0.00	1	73.90	74.00	-1	2,050	-0.05%
2019/09/17	2	73.10	0	0.00	73.70	2	2,055	0.10%
2019/09/02	0	0.00	1	73.00	73.20	-1	2,135	-0.05%
2019/08/30	0	0.00	11	72.93	73.20	-11	2,150	-0.51%
2019/08/29	0	0.00	2	72.15	72.40	-2	2,141	-0.09%
2019/08/21	0.1	71.90	0	0.00	71.70	0.1	2,299	0.00%
2019/08/16	1	71.40	0	0.00	71.40	1	2,327	0.04%
2019/08/05	1	71.30	0	0.00	71.30	1	2,390	0.04%
2019/08/02	6	71.00	0	0.00	71.00	6	2,418	0.25%
2019/07/31	2	71.55	0	0.00	71.50	2	2,384	0.08%
2019/07/24	7	71.67	0	0.00	71.60	7	2,414	0.29%
2019/07/22	1	72.10	0	0.00	72.00	1	2,442	0.04%
2019/07/19	1	71.90	5	72.10	72.00	-4	2,457	-0.16%
2019/07/17	1	71.30	0	0.00	71.90	1	2,436	0.04%
2019/07/16	63	71.32	0	0.00	71.40	63	2,387	2.64%
2019/07/15	1	76.00	10	76.00	76.00	-9	2,270	-0.40%
2019/07/11	16	75.68	0	0.00	75.40	16	2,214	0.72%
2019/07/10	2	76.85	0	0.00	77.00	2	2,168	0.09%
2019/07/08	0	0.00	0.4	77.90	77.90	-0.4	2,159	-0.02%
2019/07/05	0	0.00	0.4	78.00	78.00	-0.4	2,169	-0.02%
2019/06/27	0	0.00	1	78.70	78.70	-1	2,264	-0.04%
2019/06/19	0	0.00	16	78.35	78.50	-16	2,206	-0.73%
2019/06/06	0	0.00	2	78.15	78.50	-2	2,288	-0.09%
2019/06/04	0	0.00	1	78.50	78.50	-1	2,343	-0.04%
2019/05/31	0	0.00	7	78.30	78.50	-7	2,382	-0.29%
2019/05/30	0	0.00	3	78.00	78.20	-3	2,354	-0.13%
2019/05/29	0	0.00	1	77.20	77.50	-1	2,360	-0.04%
2019/05/27	0	0.00	7	76.80	77.00	-7	2,326	-0.30%
2019/05/23	0	0.00	42	76.90	76.80	-42	2,415	-1.74%
2019/05/08	0	0.00	2	75.60	75.20	-2	2,624	-0.08%
2019/05/07	0	0.00	1	76.00	76.00	-1	2,666	-0.04%
2019/05/02	0	0.00	1	76.00	76.00	-1	2,708	-0.04%
2019/04/29	6	75.40	0	0.00	75.30	6	2,704	0.22%
2019/04/26	0	0.00	1	75.30	75.80	-1	2,710	-0.04%
2019/04/25	0	0.00	1	75.00	75.00	-1	2,707	-0.04%
2019/04/18	0	0.00	2	74.65	74.70	-2	2,725	-0.07%
2019/04/17	4	74.50	1	74.60	74.60	3	2,735	0.11%
2019/04/16	0	0.00	1	74.50	74.70	-1	2,745	-0.04%
2019/04/12	0	0.00	3	74.03	74.30	-3	2,766	-0.11%
2019/04/10	0	0.00	2	73.80	73.80	-2	2,777	-0.07%
2019/04/03	1	72.60	0	0.00	72.60	1	2,843	0.04%
2019/04/02	5	73.30	0	0.00	73.30	5	2,819	0.18%
2019/04/01	5	73.50	0	0.00	73.30	5	2,844	0.18%
2019/03/27	0	0.00	1	73.20	73.10	-1	2,841	-0.04%
2019/03/25	0	0.00	1	73.30	73.00	-1	2,907	-0.03%
2019/03/21	0	0.00	2	73.00	73.30	-2	2,914	-0.07%
2019/03/20	0	0.00	2	72.90	72.90	-2	2,909	-0.07%
2019/03/11	5	71.30	0	0.00	71.30	5	2,828	0.18%
2019/03/08	5	71.70	0	0.00	71.70	5	2,847	0.18%
2019/03/07	4	71.70	0	0.00	71.80	4	3,060	0.13%
2019/03/05	10	71.70	0	0.00	71.90	10	3,072	0.33%
2019/03/04	1	72.00	0	0.00	72.00	1	3,078	0.03%
2019/02/25	4	71.78	0	0.00	72.10	4	3,052	0.13%
2019/02/21	4	71.68	1	72.00	71.50	3	3,004	0.10%
2019/02/20	0	0.00	0.5	72.00	71.60	-0.5	2,961	-0.02%
2019/02/19	1	71.50	0	0.00	71.50	1	2,951	0.03%
2019/02/15	1	71.30	0	0.00	71.20	1	2,950	0.03%
2019/02/13	2	71.00	0	0.00	71.00	2	2,900	0.07%
2019/01/30	1	71.50	0	0.00	71.60	1	2,799	0.04%
2019/01/29	5	71.66	0	0.00	71.50	5	2,755	0.18%
2019/01/28	1	72.00	0	0.00	71.90	1	2,679	0.04%
2019/01/25	1	72.00	2	72.20	72.20	-1	2,705	-0.04%
2019/01/23	1	72.00	0	0.00	72.00	1	2,749	0.04%
2019/01/22	1	72.10	0	0.00	72.40	1	2,758	0.04%
2019/01/16	1	72.60	0	0.00	72.60	1	2,750	0.04%
2019/01/03	15	72.20	0	0.00	72.30	15	2,928	0.51%
2018/12/28	0	0.00	3	73.20	76.40	-3	2,965	-0.10%
2018/12/26	0	0.00	2	72.10	72.00	-2	2,905	-0.07%
2018/12/19	2	72.30	2	73.00	72.60	0	2,961	0.00%
2018/12/17	0	0.00	0.7	72.70	72.70	-0.7	2,903	-0.02%
2018/12/14	0	72.50	0	0.00	72.40	0	2,900	0.00%
2018/12/06	2	71.85	0	0.00	71.80	2	2,978	0.07%
2018/12/03	1	72.50	0	0.00	72.50	1	2,962	0.03%
2018/11/30	1	72.50	2	74.35	72.50	-1	2,909	-0.03%
2018/11/29	2	73.05	0	0.00	73.10	2	2,697	0.07%
2018/11/28	1	73.10	0	0.00	74.00	1	2,651	0.04%
2018/11/26	0	0.00	13	75.00	74.30	-13	2,608	-0.50%
2018/11/23	0	0.00	1	74.50	74.50	-1	2,589	-0.04%
2018/11/19	0	0.00	1	73.90	73.90	-1	2,581	-0.04%
2018/11/14	0	0.00	1	73.20	73.90	-1	2,694	-0.04%
2018/11/13	0	0.00	1	73.60	73.40	-1	2,733	-0.04%
2018/11/07	0	0.00	1	72.50	72.90	-1	2,946	-0.03%
2018/11/05	6	71.05	0	0.00	72.20	6	2,906	0.21%
2018/11/02	4	71.20	0	0.00	71.50	4	2,897	0.14%
2018/10/26	6	72.30	0	0.00	72.10	6	2,862	0.21%
2018/10/24	0	0.00	13	72.20	73.00	-13	2,888	-0.45%
2018/10/16	0	0.00	1	71.10	71.10	-1	2,902	-0.03%
2018/10/15	14	70.97	0	0.00	70.60	14	2,898	0.48%
2018/10/11	1	72.60	1	71.90	71.80	0	2,838	0.00%
2018/09/28	2	72.80	0	0.00	72.80	2	2,893	0.07%
2018/09/26	0.4	73.50	0	0.00	73.10	0.4	2,871	0.01%
2018/09/14	0.2	74.00	0	0.00	74.10	0.2	3,037	0.01%
2018/09/13	0	0.00	1	73.90	74.10	-1	3,023	-0.03%
2018/09/11	0	0.00	2	73.40	73.40	-2	3,108	-0.06%
2018/09/05	2	72.00	0	0.00	72.00	2	3,342	0.06%
2018/08/31	0	0.00	4	72.75	73.20	-4	3,383	-0.12%
2018/08/24	2	72.00	1	72.40	72.50	1	3,420	0.03%
2018/08/23	0	0.00	1	72.10	72.10	-1	3,495	-0.03%
2018/08/20	10	71.20	0	0.00	71.00	10	3,381	0.30%
2018/08/17	1.2	70.27	0	0.00	70.40	1.2	3,393	0.04%
2018/08/16	3	69.90	0	0.00	70.20	3	3,353	0.09%
2018/08/15	4	70.98	0	0.00	70.90	4	3,287	0.12%
2018/08/09	1	71.60	0	0.00	71.60	1	3,433	0.03%
2018/08/03	4	71.73	0	0.00	71.70	4	3,715	0.11%
2018/08/02	7	71.64	0	0.00	71.60	7	3,786	0.18%
2018/07/31	0	0.00	1	72.90	72.60	-1	3,845	-0.03%
2018/07/30	1	72.50	0	0.00	72.70	1	3,842	0.03%
2018/07/27	1	72.90	0	0.00	72.70	1	3,914	0.03%
2018/07/26	2	72.45	0	0.00	73.10	2	3,962	0.05%
2018/07/25	1	72.40	0	0.00	72.50	1	4,021	0.02%
2018/07/24	1	73.00	0	0.00	73.20	1	4,062	0.02%
2018/07/23	1	72.90	1.1	73.12	73.10	-0.1	4,066	0.00%
2018/07/20	3	72.90	0	0.00	73.10	3	4,100	0.07%
2018/07/18	1	73.30	0	0.00	73.90	1	4,100	0.02%
2018/07/17	1	73.10	0	0.00	73.50	1	4,084	0.02%
2018/07/16	1	73.10	0	0.00	72.90	1	4,096	0.02%
2018/07/13	3	73.20	0	0.00	72.90	3	4,118	0.07%
2018/07/11	2	74.90	0	0.00	75.30	2	4,047	0.05%
2018/07/09	0	0.00	4	79.00	79.10	-4	3,950	-0.10%
2018/07/05	0	0.00	1	78.80	78.90	-1	3,932	-0.03%
2018/07/02	1	77.80	0	0.00	77.30	1	3,972	0.03%
2018/06/28	0	0.00	2	78.90	78.80	-2	3,880	-0.05%
2018/06/19	2	75.60	0	0.00	75.50	2	3,768	0.05%
2018/06/05	1	76.80	0	0.00	76.80	1	3,677	0.03%
2018/06/01	0	0.00	1	77.90	77.30	-1	3,681	-0.03%
2018/05/30	1	76.30	0	0.00	76.00	1	3,602	0.03%
2018/05/24	0	0.00	1	78.30	77.50	-1	3,675	-0.03%
2018/05/23	0	0.00	2	78.10	77.60	-2	3,684	-0.05%
2018/05/21	0	0.00	1	77.00	76.70	-1	3,738	-0.03%
2018/05/09	2	75.65	0	0.00	75.00	2	3,516	0.06%
2018/05/03	0.1	77.40	0	0.00	77.30	0.1	3,341	0.00%
2018/04/26	0.1	77.60	0	0.00	77.60	0.1	3,188	0.00%
2018/04/18	0	0.00	4	78.50	78.10	-4	3,184	-0.13%
2018/04/11	0	0.00	1	78.60	78.60	-1	3,286	-0.03%
2018/03/29	0	0.00	3	77.00	77.00	-3	3,331	-0.09%
2018/03/27	0	0.00	1	76.00	76.10	-1	3,297	-0.03%
2018/03/22	0	0.00	1	75.30	75.60	-1	3,308	-0.03%
2018/03/12	1	73.80	0	0.00	73.50	1	3,398	0.03%
2018/03/09	0.1	74.20	0	0.00	73.80	0.1	3,441	0.00%
2018/03/07	0	0.00	1	75.00	74.50	-1	3,518	-0.03%
2018/03/01	1	73.00	0	0.00	73.40	1	3,493	0.03%
2018/02/27	0	0.00	1	74.00	74.00	-1	3,422	-0.03%
2018/02/26	1	73.30	0	0.00	73.70	1	3,403	0.03%
2018/02/08	2	74.60	0	0.00	74.20	2	3,320	0.06%
2018/02/06	1	72.80	0	0.00	74.40	1	3,289	0.03%
2018/01/31	0	0.00	1	76.10	76.00	-1	3,305	-0.03%
2018/01/30	1	76.00	0	0.00	76.00	1	3,317	0.03%
2018/01/25	0	0.00	1	75.30	75.70	-1	3,321	-0.03%
2018/01/17	1	74.90	0	0.00	75.10	1	3,384	0.03%
2018/01/10	0	0.00	6	76.40	76.40	-6	3,342	-0.18%
2018/01/03	0	0.00	1	74.50	74.60	-1	3,189	-0.03%