遠傳 (4904)-臺銀-民權券商分點個股進出

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
80.4
漲跌
--
漲幅
0.00%
成交量
9,295張
產業
上市通信網路類股
755人加入追蹤

立即追蹤
本地時間:14:30(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－臺銀-民權券商分點個股進出

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

臺銀-民權券商分點個股進出
臺銀-民權券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/16	0	81.40	3.1	82.30	81.20	-3.1	4,139	-0.07%
2024/04/15	0	0.00	2	82.60	82.30	-2	4,073	-0.05%
2024/04/12	0	81.40	0.7	81.22	81.60	-0.6	4,010	-0.02%
2024/04/11	0	0.00	0	81.80	81.80	0	3,959	0.00%
2024/04/10	0	81.70	0.5	81.60	81.80	-0.5	3,919	-0.01%
2024/04/03	0	0.00	1	80.90	80.60	-1	3,766	-0.03%
2024/04/02	0	0.00	1.1	81.41	81.40	-1.1	3,730	-0.03%
2024/04/01	0	81.70	7	81.94	82.30	-7	3,707	-0.19%
2024/03/29	0	81.40	0	0.00	81.50	0	3,672	0.00%
2024/03/28	0	80.90	0	0.00	80.90	0	3,617	0.00%
2024/03/27	0	80.70	4	81.35	81.50	-4	3,577	-0.11%
2024/03/22	0	0.00	1	79.30	79.20	-1	3,568	-0.03%
2024/03/21	0.1	78.00	1	78.00	78.10	-1	3,549	-0.03%
2024/03/19	1	78.00	0	0.00	78.00	1	3,627	0.03%
2024/03/18	0.1	78.60	0	0.00	78.60	0.1	3,578	0.00%
2024/03/15	0.2	78.60	0	0.00	78.70	0.2	3,577	0.01%
2024/03/14	0.3	78.50	0	0.00	79.10	0.3	3,606	0.01%
2024/03/13	0	0.00	3	78.40	78.60	-3	3,634	-0.08%
2024/03/12	0	78.70	0	0.00	78.70	0	3,652	0.00%
2024/03/11	1	78.60	1	78.30	78.50	0	3,703	0.00%
2024/03/08	0.1	77.60	2	77.25	77.70	-1.9	3,800	-0.05%
2024/03/07	2.4	77.26	0	0.00	77.00	2.4	4,009	0.06%
2024/03/05	5	77.40	2	77.50	77.20	3	4,276	0.07%
2024/03/04	0	0.00	0.2	78.10	77.60	-0.2	4,385	0.00%
2024/03/01	4	78.23	0	0.00	77.80	4	4,501	0.09%
2024/02/29	4	78.27	0	0.00	78.70	4	4,591	0.09%
2024/02/27	2	79.10	0	0.00	78.70	2	4,572	0.04%
2024/02/26	1	79.31	5	79.34	79.40	-4	4,574	-0.09%
2024/02/23	6	80.07	8	80.63	79.40	-2	4,599	-0.04%
2024/02/22	0	81.40	5	81.42	81.30	-5	4,603	-0.11%
2024/02/21	0	0.00	4.2	81.61	82.00	-4.2	4,573	-0.09%
2024/02/20	1.2	80.79	1	81.00	80.70	0.2	4,536	0.00%
2024/02/19	0	79.80	0	0.00	80.80	0	4,536	0.00%
2024/02/16	3.1	79.21	0	0.00	79.60	3.1	4,567	0.07%
2024/01/31	1	80.00	0	0.00	80.50	1	4,458	0.02%
2024/01/30	1	79.70	0.2	79.60	80.10	0.8	4,468	0.02%
2024/01/29	0.1	79.50	0	0.00	79.60	0.1	4,479	0.00%
2024/01/26	0.1	79.60	0	0.00	79.80	0.1	4,509	0.00%
2024/01/22	1	79.20	0	0.00	79.40	1	4,665	0.02%
2024/01/17	5.1	79.10	9	79.33	79.00	-3.9	4,681	-0.08%
2024/01/16	2	79.95	0	0.00	79.70	2	4,641	0.04%
2024/01/15	0	81.00	0	0.00	81.20	0	4,639	0.00%
2024/01/12	1.1	80.90	1	81.10	81.20	0.1	4,707	0.00%
2024/01/11	5	80.92	3.5	80.81	81.30	1.5	4,737	0.03%
2024/01/09	0	0.00	0.4	79.50	80.00	-0.4	4,748	-0.01%
2024/01/08	1	79.50	0.6	79.40	79.70	0.4	4,765	0.01%
2024/01/03	0	0.00	1	78.60	79.40	-1	4,903	-0.02%
2023/12/29	0	0.00	46.7	79.50	79.80	-46.7	4,909	-0.95%
2023/12/28	0.4	79.50	1.5	79.50	79.80	-1.1	4,932	-0.02%
2023/12/27	0	0.00	1	78.40	79.40	-1	4,929	-0.02%
2023/12/26	2.1	78.54	0.2	78.90	78.90	1.8	4,917	0.04%
2023/12/25	0	0.00	8	78.50	78.70	-8	4,909	-0.16%
2023/12/22	18.2	78.36	8	78.70	78.20	10.2	4,928	0.21%
2023/12/21	9.2	78.72	8	79.00	79.10	1.2	4,934	0.02%
2023/12/20	3.2	78.96	0	0.00	78.70	3.2	4,903	0.06%
2023/12/19	1	79.80	0	0.00	80.40	1	4,819	0.02%
2023/12/18	0.2	79.93	4.9	79.30	80.10	-4.7	4,818	-0.10%
2023/12/15	0.1	79.70	0	79.50	79.70	0.1	4,799	0.00%
2023/12/13	0.1	79.50	0	0.00	79.90	0.1	4,634	0.00%
2023/12/12	2.6	79.62	2.2	79.99	80.00	0.4	4,673	0.01%
2023/12/11	1.2	79.65	0.4	79.50	79.80	0.8	4,674	0.02%
2023/12/08	0	81.50	2	81.80	81.60	-2	4,577	-0.04%
2023/12/06	5.2	82.69	3	83.30	83.00	2.2	4,496	0.05%
2023/12/05	0	0.00	3	82.60	83.30	-3	4,420	-0.07%
2023/12/04	3	82.17	0	0.00	81.80	3	4,329	0.07%
2023/12/01	0	82.00	1	81.80	82.00	-1	4,119	-0.02%
2023/11/30	3	82.90	10	82.82	82.90	-7	4,028	-0.17%
2023/11/29	1	81.20	2	81.50	81.00	-1	3,736	-0.03%
2023/11/28	3	80.50	5	81.12	80.50	-2	3,582	-0.06%
2023/11/27	0	0.00	1	81.10	80.20	-1	3,507	-0.03%
2023/11/24	2	79.80	0.1	80.70	79.80	1.9	3,411	0.06%
2023/11/22	0	0.00	2	79.80	79.60	-2	3,214	-0.06%
2023/11/21	1	79.60	0	0.00	79.50	1	3,142	0.03%
2023/11/20	1	78.30	0	0.00	78.60	1	3,048	0.03%
2023/11/14	0	0.00	3.1	78.63	79.10	-3.1	2,977	-0.10%
2023/11/13	1	78.20	0	0.00	78.80	1	3,005	0.03%
2023/11/10	2.1	78.88	2	78.60	78.50	0.1	3,032	0.00%
2023/11/09	0	0.00	1	78.70	78.70	-1	3,067	-0.03%
2023/11/08	0	0.00	3.7	78.26	78.30	-3.7	3,056	-0.12%
2023/11/07	2.3	78.13	1	78.30	78.10	1.3	3,066	0.04%
2023/11/06	0	0.00	7	77.84	77.80	-7	3,070	-0.23%
2023/11/03	0	0.00	1.6	76.86	76.90	-1.6	3,070	-0.05%
2023/11/02	1	76.80	0	0.00	76.80	1	3,071	0.03%
2023/11/01	3.4	76.72	0	0.00	76.80	3.4	3,110	0.11%
2023/10/31	0	0.00	2	75.90	75.90	-2	3,106	-0.06%
2023/10/30	0	0.00	1	74.90	75.10	-1	3,088	-0.03%
2023/10/27	0	0.00	2.1	75.10	75.30	-2.1	3,096	-0.07%
2023/10/26	1	74.90	1	75.00	74.90	0	3,127	0.00%
2023/10/25	0	0.00	1	75.40	75.10	-1	3,123	-0.03%
2023/10/24	0	0.00	0	74.90	75.30	0	3,116	0.00%
2023/10/23	0	0.00	4	74.63	74.90	-4	3,115	-0.13%
2023/10/20	0	74.55	0.1	74.29	74.50	-0.1	3,101	0.00%
2023/10/19	0	0.00	1	74.90	75.30	-1	3,125	-0.03%
2023/10/18	0	0.00	2	75.30	75.20	-2	3,211	-0.06%
2023/10/17	0	0.00	5	75.08	74.70	-5	3,243	-0.16%
2023/10/16	3	75.00	0	0.00	75.30	3	3,296	0.09%
2023/10/12	0	0.00	1	74.80	74.70	-1	3,362	-0.03%
2023/10/06	0	0.00	1	72.70	73.00	-1	3,410	-0.03%
2023/10/05	0	0.00	1	72.40	72.80	-1	3,436	-0.03%
2023/10/04	1	72.20	4	72.53	72.10	-3	3,453	-0.09%
2023/10/03	0	0.00	4	72.35	73.00	-4	3,455	-0.12%
2023/10/02	1	72.30	3	72.47	72.40	-2	3,476	-0.06%
2023/09/28	1	72.90	0	0.00	72.70	1	3,570	0.03%
2023/09/26	0	0.00	1.1	72.61	72.70	-1.1	3,843	-0.03%
2023/09/22	0	0.00	1	72.60	72.10	-1	4,093	-0.02%
2023/09/21	1	72.20	1	73.00	72.10	0	4,226	0.00%
2023/09/20	1	73.60	0	0.00	73.60	1	4,295	0.02%
2023/09/18	1	73.10	5	73.20	73.30	-4	4,621	-0.09%
2023/09/15	0	0.00	3	73.30	73.70	-3	4,898	-0.06%
2023/09/14	2	72.70	2	72.50	73.00	0	5,196	0.00%
2023/09/12	0	72.10	4	72.12	72.30	-4	5,507	-0.07%
2023/09/11	0	0.00	2	71.30	71.60	-2	5,563	-0.04%
2023/09/08	0	0.00	3	71.60	71.60	-3	5,603	-0.05%
2023/09/07	0	0.00	1	71.80	71.40	-1	5,702	-0.02%
2023/09/06	0	0.00	3	71.37	71.30	-3	5,716	-0.05%
2023/09/05	2	70.95	0	0.00	70.90	2	5,726	0.03%
2023/08/31	4	70.78	0	0.00	70.60	4	5,885	0.07%
2023/08/29	1	70.80	0	70.80	71.40	1	5,863	0.02%
2023/08/28	4	70.68	0	70.80	70.80	4	5,950	0.07%
2023/08/25	2	70.55	0	0.00	70.40	2	6,223	0.03%
2023/08/23	3	70.67	0	0.00	70.80	3	6,381	0.05%
2023/08/22	2	70.70	0	0.00	70.80	2	6,457	0.03%
2023/08/17	1	70.90	0	0.00	71.20	1	6,592	0.02%
2023/08/16	1	71.40	0	0.00	71.30	1	6,573	0.02%
2023/08/15	1	71.00	0	0.00	71.00	1	6,560	0.02%
2023/08/11	0	0.00	2	72.10	72.10	-2	6,586	-0.03%
2023/08/10	0	0.00	2	71.90	72.20	-2	6,588	-0.03%
2023/08/09	0	0.00	1	71.40	71.50	-1	6,598	-0.02%
2023/08/08	1	71.00	2	70.85	70.80	-1	6,587	-0.02%
2023/08/07	12.3	70.18	0	0.00	70.10	12.3	6,579	0.19%
2023/08/04	2	70.25	0	0.00	70.90	2	6,522	0.03%
2023/08/02	6.1	70.31	0	0.00	70.30	6.1	6,507	0.09%
2023/08/01	5	70.84	0	0.00	70.90	5	6,494	0.08%
2023/07/31	13	71.54	9	71.17	71.00	4	6,481	0.06%
2023/07/28	1	71.80	0	0.00	71.90	1	6,489	0.02%
2023/07/27	1	71.70	0	0.00	71.90	1	6,490	0.02%
2023/07/26	1	71.81	0	0.00	71.90	1	6,547	0.02%
2023/07/24	5.1	71.67	0	72.10	71.70	5.1	6,616	0.08%
2023/07/21	3	72.20	3	72.40	72.40	0	6,600	0.00%
2023/07/19	10	71.30	0	0.00	70.90	10	6,535	0.15%
2023/07/18	3	71.03	1	71.10	71.20	2	6,515	0.03%
2023/07/17	1	70.90	0	0.00	70.90	1	6,456	0.02%
2023/07/14	1	71.90	22	71.46	71.90	-21	6,441	-0.33%
2023/07/13	10	70.28	0	0.00	70.00	10	6,337	0.16%
2023/07/12	1.2	70.54	0	0.00	70.20	1.2	6,308	0.02%
2023/07/11	1	70.60	4	70.68	70.80	-3	6,305	-0.05%
2023/07/10	16.2	69.90	0	0.00	69.60	16.2	6,291	0.26%
2023/07/07	2	69.55	0	0.00	69.70	2	6,288	0.03%
2023/07/06	9	70.01	0	0.00	69.60	9	6,258	0.14%
2023/07/05	12.7	71.25	5	72.50	70.40	7.7	6,170	0.12%
2023/07/04	1	76.71	25	76.78	76.70	-24	5,956	-0.40%
2023/07/03	5	77.30	10	77.50	77.20	-5	5,894	-0.08%
2023/06/30	0	0.00	1	78.60	78.60	-1	5,772	-0.02%
2023/06/29	0	0.00	5	78.50	78.30	-5	5,702	-0.09%
2023/06/28	1	77.40	0	0.00	77.30	1	5,637	0.02%
2023/06/27	2	76.90	0	0.00	77.80	2	5,582	0.04%
2023/06/26	21	76.60	0	0.00	76.60	21	5,458	0.38%
2023/06/21	9	77.31	1	77.30	77.00	8	5,364	0.15%
2023/06/20	6.1	78.00	0	0.00	78.50	6.1	5,095	0.12%
2023/06/19	0	0.00	2	82.00	82.00	-2	4,728	-0.04%
2023/06/16	1	79.40	4	80.77	79.20	-3	4,541	-0.07%
2023/06/15	0	79.70	3	80.76	81.00	-3	4,413	-0.07%
2023/06/14	0	79.80	0	0.00	79.60	0	4,460	0.00%
2023/06/13	0	0.00	6	79.78	79.70	-6	4,449	-0.13%
2023/06/12	1	78.30	0	0.00	78.30	1	4,381	0.02%
2023/06/09	2	78.80	1	78.80	78.60	1	4,432	0.02%
2023/06/02	2	78.20	10	78.50	78.10	-8	4,478	-0.18%
2023/06/01	10	78.30	0	0.00	78.30	10	4,460	0.22%
2023/05/31	1	76.70	0	0.00	76.70	1	4,397	0.02%
2023/05/30	3	76.50	1	77.20	77.10	2	4,179	0.05%
2023/05/26	9	77.08	1	77.60	78.00	8	4,165	0.19%
2023/05/23	1	77.20	0	0.00	77.80	1	4,066	0.02%
2023/05/15	1	77.10	4	77.15	77.60	-3	3,990	-0.08%
2023/05/03	0	0.00	2	77.00	77.60	-2	4,072	-0.05%
2023/05/02	3	77.50	4.1	76.71	76.70	-1.1	4,175	-0.03%
2023/04/28	0	0.00	1	77.90	78.90	-1	4,236	-0.02%
2023/04/27	1	78.20	0	0.00	78.00	1	4,242	0.02%
2023/04/26	0	0.00	12.1	77.54	78.70	-12.1	4,187	-0.29%
2023/04/25	0	0.00	5	77.82	78.00	-5	4,128	-0.12%
2023/04/24	0	0.00	7	78.06	78.00	-7	4,146	-0.17%
2023/04/21	2.5	77.54	0	0.00	78.00	2.5	4,220	0.06%
2023/04/20	1	76.60	10	77.00	77.40	-9	4,195	-0.21%
2023/04/19	1	77.50	0	0.00	77.50	1	4,239	0.02%
2023/04/17	2	77.50	0.4	77.61	77.70	1.6	4,243	0.04%
2023/04/13	1	77.20	1	77.20	77.30	0	4,202	0.00%
2023/04/12	1	77.00	1	76.70	76.60	0	4,182	0.00%
2023/04/11	0	76.10	3	76.50	76.70	-3	4,170	-0.07%
2023/04/10	1	75.30	0	0.00	76.10	1	4,176	0.02%
2023/04/06	0	0.00	3	75.83	75.90	-3	4,148	-0.07%
2023/03/31	1	75.30	1	75.40	75.20	0	4,132	0.00%
2023/03/30	1	75.00	0	0.00	75.30	1	4,132	0.02%
2023/03/29	1	75.20	1	75.40	75.50	0	4,106	0.00%
2023/03/28	0	0.00	0.2	74.24	74.00	-0.2	4,067	-0.01%
2023/03/24	0	0.00	7	73.64	73.90	-7	4,128	-0.17%
2023/03/23	0	0.00	1	72.50	72.50	-1	4,081	-0.02%
2023/03/22	3	71.70	0	0.00	71.70	3	4,101	0.07%
2023/03/20	0	0.00	6	71.57	71.80	-6	4,168	-0.14%
2023/03/16	0	0.00	4	70.93	71.10	-4	4,080	-0.10%
2023/03/14	3	70.13	0	0.00	70.30	3	4,124	0.07%
2023/03/13	0	0.00	1	70.40	70.50	-1	4,063	-0.02%
2023/03/09	0	0.00	6	71.25	71.40	-6	4,055	-0.15%
2023/03/08	0	0.00	1	71.00	71.00	-1	4,172	-0.02%
2023/03/07	2	70.40	4	70.95	70.80	-2	4,178	-0.05%
2023/03/06	0	0.00	5	70.54	70.30	-5	4,176	-0.12%
2023/03/03	0	0.00	1	69.80	69.80	-1	4,204	-0.02%
2023/03/02	2	68.60	0	0.00	69.10	2	4,224	0.05%
2023/03/01	0	0.00	2	68.80	68.60	-2	4,232	-0.05%
2023/02/24	0	0.00	7	69.61	69.00	-7	4,207	-0.17%
2023/02/23	0	0.00	2	69.51	69.50	-2	4,178	-0.05%
2023/02/22	4	69.65	4.1	69.41	69.60	-0.1	4,170	0.00%
2023/02/21	9	68.66	0	0.00	68.50	9	4,293	0.21%
2023/02/20	2	69.30	8	69.30	69.00	-6	4,441	-0.14%
2023/02/17	2.1	68.89	2	68.70	69.00	0.1	4,567	0.00%
2023/02/16	7	68.70	3	68.63	68.50	4	4,657	0.09%
2023/02/15	2	68.70	0	0.00	68.20	2	4,706	0.04%
2023/02/14	0	0.00	1	68.90	69.00	-1	4,717	-0.02%
2023/02/13	4	68.60	10	68.73	69.20	-6	4,736	-0.13%
2023/02/10	7	68.00	16	68.09	68.00	-9	4,700	-0.19%
2023/02/09	0	68.20	3	68.00	68.20	-3	4,717	-0.06%
2023/02/08	5	68.00	3	67.83	67.90	2	4,745	0.04%
2023/02/07	6	67.63	3	67.67	67.60	3	4,760	0.06%
2023/02/03	3	67.10	1	67.40	67.50	2	4,802	0.04%
2023/02/02	2.1	66.60	1	67.20	67.20	1.1	4,841	0.02%
2023/02/01	1	66.50	0	0.00	66.50	1	4,811	0.02%
2023/01/31	5	66.94	0	0.00	66.70	5	4,824	0.10%
2023/01/30	2	67.00	2	67.70	67.70	0	4,769	0.00%
2023/01/17	0	0.00	7	66.77	66.70	-7	4,711	-0.15%
2023/01/11	16.1	66.52	0	0.00	66.10	16.1	4,771	0.34%
2023/01/10	1	67.90	15	68.02	68.00	-14	4,653	-0.30%
2023/01/09	0	0.00	3	67.83	68.10	-3	4,645	-0.06%
2023/01/06	0.1	66.90	0	0.00	66.90	0.1	4,624	0.00%
2023/01/05	1	66.70	0.2	66.85	66.30	0.8	4,683	0.02%
2022/12/27	1	66.20	0	0.00	66.20	1	4,874	0.02%
2022/12/23	3	65.60	0	0.00	65.70	3	5,005	0.06%
2022/12/22	11	65.99	0	0.00	65.90	11	5,053	0.22%
2022/12/19	3.1	65.94	0	0.00	65.70	3.1	5,130	0.06%
2022/12/05	0	0.00	2	67.40	67.40	-2	5,176	-0.04%
2022/12/01	2	67.10	0	0.00	67.00	2	5,177	0.04%
2022/11/30	0	0.00	4	67.40	68.00	-4	5,150	-0.08%
2022/11/29	0	0.00	10	66.95	66.70	-10	5,037	-0.20%
2022/11/28	5	66.10	1	66.70	66.50	4	4,996	0.08%
2022/11/25	0	0.00	17	66.86	66.70	-17	5,034	-0.34%
2022/11/24	0	0.00	3.1	66.86	66.50	-3.1	5,061	-0.06%
2022/11/23	6	65.72	1	65.90	65.60	5	5,035	0.10%
2022/11/22	4	65.55	0	0.00	65.70	4	5,001	0.08%
2022/11/21	0	65.90	0	0.00	65.50	0	4,959	0.00%
2022/11/18	0.1	66.30	32	66.11	66.20	-31.9	4,928	-0.65%
2022/11/17	6	65.30	0	0.00	65.20	6	4,945	0.12%
2022/11/16	17	66.59	0	0.00	66.20	17	4,809	0.35%
2022/11/15	20	68.04	0	0.00	68.00	20	4,655	0.43%
2022/11/14	3	68.30	4	68.30	68.60	-1	4,545	-0.02%
2022/11/09	0	0.00	4.5	69.36	69.10	-4.5	4,479	-0.10%
2022/11/07	6	68.52	0	0.00	68.00	6	4,445	0.14%
2022/11/04	4	68.38	0	0.00	69.30	4	4,454	0.09%
2022/11/03	3	69.10	0	0.00	69.10	3	4,409	0.07%
2022/11/02	3	70.00	0	0.00	69.90	3	4,382	0.07%
2022/10/28	0	0.00	0	70.20	70.10	0	4,370	0.00%
2022/10/27	0	70.40	0.1	70.78	70.10	-0.1	4,389	0.00%
2022/10/26	1	71.10	4.5	70.27	70.60	-3.5	4,406	-0.08%
2022/10/25	0	69.30	3	69.90	70.10	-3	4,376	-0.07%
2022/10/21	0	0.00	1	70.00	69.00	-1	4,374	-0.02%
2022/10/20	7	68.73	18	68.97	69.50	-11	4,420	-0.25%
2022/10/19	1	68.20	0	68.54	67.90	1	4,389	0.02%
2022/10/18	5	68.06	0	68.30	68.50	5	4,358	0.11%
2022/10/17	0	0.00	0	69.10	68.50	0	4,411	0.00%
2022/10/14	18	68.53	2	68.15	68.20	16	4,418	0.36%
2022/10/13	3	69.80	6	69.80	69.60	-3	4,551	-0.07%
2022/10/12	4	69.35	8	69.10	69.10	-4	4,596	-0.09%
2022/10/11	3	68.80	4	68.75	68.70	-1	4,727	-0.02%
2022/10/07	3	68.10	1	68.10	68.30	2	4,827	0.04%
2022/10/06	8	68.91	0	0.00	68.50	8	4,979	0.16%
2022/10/05	5	69.60	0	0.00	69.50	5	5,049	0.10%
2022/10/04	0	0.00	1	70.00	70.10	-1	5,109	-0.02%
2022/10/03	3	69.60	0	0.00	69.50	3	5,160	0.06%
2022/09/29	0	0.00	6	73.00	72.80	-6	5,311	-0.11%
2022/09/28	0	0.00	7	72.00	72.30	-7	5,456	-0.13%
2022/09/26	0	0.00	1.1	71.00	71.00	-1.1	5,542	-0.02%
2022/09/23	4.3	70.00	4	70.08	70.30	0.3	5,572	0.00%
2022/09/22	9.1	71.41	0	0.00	70.70	9.1	5,564	0.16%
2022/09/21	4	72.60	3	73.00	73.10	1	5,581	0.02%
2022/09/20	0	0.00	2	72.80	72.70	-2	5,582	-0.04%
2022/09/19	4	72.50	0.2	72.30	72.70	3.8	5,588	0.07%
2022/09/16	3	72.73	0	0.00	73.20	3	5,576	0.05%
2022/09/12	1	73.60	0	0.00	73.60	1	5,530	0.02%
2022/09/08	0	0.00	4	74.05	74.50	-4	5,638	-0.07%
2022/09/02	0	0.00	1	74.00	73.30	-1	5,665	-0.02%
2022/09/01	1	72.90	1	73.30	73.50	0	5,673	0.00%
2022/08/31	0	0.00	1	75.00	74.80	-1	5,629	-0.02%
2022/08/29	22	75.01	1	75.20	74.70	21	5,614	0.37%
2022/08/26	4	74.90	0	0.00	74.90	4	5,613	0.07%
2022/08/25	5	75.24	5.1	75.60	75.00	-0.1	5,636	0.00%
2022/08/24	0.2	74.89	3	74.70	74.90	-2.8	5,691	-0.05%
2022/08/23	2	74.00	0	0.00	74.30	2	5,942	0.03%
2022/08/22	1	74.10	0	0.00	74.60	1	6,064	0.02%
2022/08/19	4	74.28	0	0.00	74.20	4	6,124	0.07%
2022/08/18	1	74.90	0	0.00	75.00	1	6,174	0.02%
2022/08/17	6	74.63	1	75.20	75.50	5	6,260	0.08%
2022/08/16	7	75.46	0	0.00	75.40	7	6,318	0.11%
2022/08/15	0	0.00	4	78.10	77.90	-4	6,265	-0.06%
2022/08/12	0	0.00	1	78.00	78.00	-1	6,380	-0.02%
2022/08/10	0	0.00	1	77.90	77.30	-1	6,495	-0.02%
2022/08/09	0	0.00	1	77.10	77.20	-1	6,524	-0.02%
2022/08/08	0	0.00	23	76.86	77.60	-23	6,602	-0.35%
2022/08/04	11	75.44	12	77.77	75.60	-1	6,700	-0.01%
2022/08/03	1	75.20	0	0.00	75.40	1	6,720	0.01%
2022/08/02	1	74.40	0	0.00	75.20	1	6,800	0.01%
2022/08/01	2	74.95	1	75.30	75.30	1	6,767	0.01%
2022/07/29	18	75.13	7	75.90	75.50	11	6,839	0.16%
2022/07/28	3	75.97	0	0.00	75.80	3	6,873	0.04%
2022/07/27	0	0.00	8	76.49	76.20	-8	6,974	-0.11%
2022/07/26	1	73.50	0	0.00	74.50	1	6,987	0.01%
2022/07/25	10	74.60	6	74.47	74.50	4	7,006	0.06%
2022/07/22	3	73.17	1	73.60	74.00	2	7,075	0.03%
2022/07/21	3	74.13	1	74.10	74.20	2	7,174	0.03%
2022/07/20	5	73.50	1	73.90	74.10	4	7,326	0.05%
2022/07/19	10	75.45	6	74.85	74.90	4	7,238	0.06%
2022/07/18	14	76.24	0	0.00	76.30	14	7,169	0.20%
2022/07/15	13	77.63	15	78.62	78.80	-2	7,060	-0.03%
2022/07/14	4	77.60	1	79.10	78.30	3	7,014	0.04%
2022/07/13	0	0.00	4	83.25	83.00	-4	6,900	-0.06%
2022/07/12	2	81.85	0	0.00	83.20	2	6,911	0.03%
2022/07/11	1	83.00	5	83.34	83.30	-4	6,908	-0.06%
2022/07/08	1	84.50	9	84.73	84.80	-8	6,847	-0.12%
2022/07/07	1	87.10	7	87.00	86.70	-6	6,781	-0.09%
2022/07/06	0	0.00	1	87.80	86.70	-1	6,676	-0.01%
2022/07/05	1	87.10	2	87.50	87.00	-1	6,530	-0.02%
2022/07/04	3	87.60	12	87.13	87.60	-9	6,500	-0.14%
2022/07/01	0	0.00	1	84.60	85.50	-1	6,493	-0.02%
2022/06/30	1	83.80	0	0.00	83.60	1	6,481	0.02%
2022/06/28	0	0.00	16.2	84.80	85.00	-16.2	6,398	-0.25%
2022/06/24	2	84.40	3	84.30	84.70	-1	6,419	-0.02%
2022/06/23	0	0.00	3	83.10	83.30	-3	6,382	-0.05%
2022/06/20	0	0.00	6	81.87	81.90	-6	6,400	-0.09%
2022/06/17	5	80.82	0	0.00	82.50	5	6,415	0.08%
2022/06/15	0	0.00	19	81.88	81.60	-19	6,470	-0.29%
2022/06/14	0	0.00	1	81.90	80.70	-1	6,543	-0.02%
2022/06/13	2	79.95	3	81.30	81.50	-1	6,630	-0.02%
2022/06/10	1	80.30	1	81.30	80.70	0	6,657	0.00%
2022/06/09	2	80.45	0	0.00	81.20	2	6,703	0.03%
2022/06/08	2	81.25	6	81.40	81.00	-4	6,713	-0.06%
2022/06/07	6	80.62	0	0.00	81.00	6	6,715	0.09%
2022/06/06	0	0.00	8	81.23	81.50	-8	6,766	-0.12%
2022/06/02	6	80.32	0	0.00	81.00	6	6,855	0.09%
2022/06/01	0	0.00	13	81.18	81.50	-13	6,935	-0.19%
2022/05/31	1	79.30	0	0.00	79.70	1	6,923	0.01%
2022/05/30	2	80.20	3	80.37	80.70	-1	6,705	-0.01%
2022/05/27	6	80.63	0	0.00	80.70	6	6,658	0.09%
2022/05/26	0	0.00	4	82.20	82.50	-4	6,739	-0.06%
2022/05/25	12	81.29	8	81.88	82.20	4	6,878	0.06%
2022/05/24	7	80.16	4	80.50	80.40	3	6,874	0.04%
2022/05/23	5	81.62	0	0.00	81.40	5	6,820	0.07%
2022/05/20	1	82.50	4	82.58	83.00	-3	6,792	-0.04%
2022/05/19	2	81.55	0.2	82.40	82.40	1.8	6,711	0.03%
2022/05/18	0	0.00	3	82.73	83.10	-3	6,684	-0.04%
2022/05/16	1	82.10	0	0.00	82.10	1	6,657	0.02%
2022/05/13	0	0.00	6	82.02	82.20	-6	6,580	-0.09%
2022/05/12	2	80.85	0.2	81.10	81.20	1.8	6,517	0.03%
2022/05/11	3	81.13	0	0.00	82.10	3	6,431	0.05%
2022/05/10	0	0.00	15	80.93	81.80	-15	6,370	-0.24%
2022/05/09	2	79.00	1	79.90	79.40	1	6,250	0.02%
2022/05/06	1	78.00	5	80.02	79.80	-4	6,224	-0.06%
2022/05/05	7	79.77	21	80.21	80.00	-14	6,182	-0.23%
2022/05/04	5	79.56	6	79.32	79.40	-1	6,100	-0.02%
2022/05/03	0	0.00	5	80.38	81.00	-5	6,001	-0.08%
2022/04/29	3	82.37	49	82.20	82.80	-46	5,906	-0.78%
2022/04/28	7	80.99	3	81.53	82.00	4	5,821	0.07%
2022/04/27	12	81.48	16.1	81.38	81.40	-4.1	5,747	-0.07%
2022/04/26	1	79.80	20	79.47	80.50	-19	5,603	-0.34%
2022/04/25	0	0.00	34.1	77.73	78.30	-34.1	5,412	-0.63%
2022/04/22	1	77.60	1	77.70	77.70	0	5,309	0.00%
2022/04/21	1	77.40	0	0.00	77.10	1	5,275	0.02%
2022/04/20	0	0.00	16	77.25	77.80	-16	5,232	-0.31%
2022/04/19	1	76.30	2	76.40	76.10	-1	5,126	-0.02%
2022/04/18	3	77.00	16	76.60	76.90	-13	5,078	-0.26%
2022/04/15	1	75.80	12	75.52	75.50	-11	4,943	-0.22%
2022/04/13	0	0.00	1	74.80	74.70	-1	4,805	-0.02%
2022/04/12	1	74.90	15	74.97	75.00	-14	4,766	-0.29%
2022/04/11	0	0.00	7	74.77	74.70	-7	4,713	-0.15%
2022/04/08	0	0.00	1	74.60	74.60	-1	4,645	-0.02%
2022/04/07	0	0.00	3	74.20	73.90	-3	4,595	-0.07%
2022/04/06	0	0.00	3	73.60	73.90	-3	4,527	-0.07%
2022/04/01	0	0.00	1	73.30	73.10	-1	4,487	-0.02%
2022/03/31	0	0.00	2	74.05	73.50	-2	4,467	-0.04%
2022/03/30	3	73.63	0	0.00	73.70	3	4,435	0.07%
2022/03/29	0.1	73.30	0	0.00	73.20	0.1	4,402	0.00%
2022/03/28	5.1	73.00	2	73.20	73.30	3.1	4,382	0.07%
2022/03/24	0	0.00	2	72.90	73.50	-2	4,361	-0.05%
2022/03/23	0	0.00	1	72.30	72.50	-1	4,324	-0.02%
2022/03/22	3	72.53	2	72.85	72.80	1	4,313	0.02%
2022/03/21	1	73.20	0	0.00	73.00	1	4,304	0.02%
2022/03/18	3	72.77	1	72.50	72.80	2	4,312	0.05%
2022/03/17	11	74.25	3	74.23	73.50	8	4,141	0.19%
2022/03/16	9	73.50	14	74.51	75.00	-5	4,029	-0.12%
2022/03/15	1	72.60	16.5	73.56	74.00	-15.5	3,922	-0.40%
2022/03/14	4	72.58	1	73.20	73.20	3	3,861	0.08%
2022/03/11	2	72.55	6	72.78	73.20	-4	3,830	-0.10%
2022/03/10	9	73.12	1	73.40	73.30	8	3,806	0.21%
2022/03/09	1	72.80	16	72.71	73.30	-15	3,764	-0.40%
2022/03/08	6	72.80	6	72.65	73.00	0	3,709	0.00%
2022/03/07	8	71.60	10	71.68	71.90	-2	3,639	-0.05%
2022/03/04	2	71.70	13	72.79	73.20	-11	3,719	-0.30%
2022/03/03	5	72.12	4	72.25	72.80	1	3,663	0.03%
2022/03/02	2	71.25	21	71.43	71.90	-19	3,592	-0.53%
2022/03/01	8	69.80	7	70.79	70.20	1	3,501	0.03%
2022/02/25	3.1	69.46	11	69.96	69.30	-7.9	3,322	-0.24%
2022/02/24	7	69.80	10	69.87	70.00	-3	3,131	-0.10%
2022/02/23	1	69.70	13	69.55	70.00	-12	3,038	-0.39%
2022/02/22	0.1	68.60	2	68.90	69.10	-1.9	2,987	-0.06%
2022/02/21	0	0.00	2	69.00	68.90	-2	2,967	-0.07%
2022/02/18	7	68.29	9	68.74	68.60	-2	2,965	-0.07%
2022/02/17	1	68.30	5	68.16	68.40	-4	2,970	-0.13%
2022/02/16	1	67.10	1	67.10	67.50	0	2,894	0.00%
2022/02/15	1	66.70	8	66.99	67.10	-7	2,915	-0.24%
2022/02/14	5	66.28	4.3	66.46	66.90	0.7	2,955	0.02%
2022/02/11	3	66.30	1	66.30	66.70	2	2,968	0.07%
2022/02/10	0	0.00	7	66.10	66.50	-7	2,978	-0.24%
2022/02/09	0	0.00	4	66.00	66.00	-4	2,994	-0.13%
2022/02/08	2	65.30	0	0.00	65.60	2	3,015	0.07%
2022/02/07	0	0.00	30	65.13	65.50	-30	3,010	-1.00%
2022/01/26	0	0.00	15	64.80	65.00	-15	2,947	-0.51%
2022/01/25	16	64.18	6	64.87	65.00	10	2,961	0.34%
2022/01/24	2	64.80	15	64.90	64.90	-13	2,922	-0.44%
2022/01/21	16	64.30	1	64.70	65.00	15	2,974	0.50%
2022/01/20	0	0.00	21	64.90	65.00	-21	2,952	-0.71%
2022/01/19	0	0.00	22	64.70	64.90	-22	2,946	-0.75%
2022/01/18	0	0.00	20	64.50	64.40	-20	2,938	-0.68%
2022/01/17	10	64.20	0	0.00	64.10	10	2,935	0.34%
2022/01/14	1.3	64.32	0	0.00	64.30	1.3	2,941	0.04%
2022/01/13	1	64.20	6	64.50	64.60	-5	2,968	-0.17%
2022/01/12	0	0.00	5	64.40	64.20	-5	2,979	-0.17%
2022/01/10	10	63.95	19	64.38	64.40	-9	3,000	-0.30%
2022/01/07	0	0.00	2	63.70	63.60	-2	2,993	-0.07%
2022/01/06	2	63.60	2	63.85	64.00	0	2,994	0.00%
2022/01/05	3	63.30	1	63.50	63.80	2	3,004	0.07%
2022/01/04	1	63.50	0	0.00	63.90	1	3,030	0.03%
2022/01/03	1	63.90	1	64.20	64.10	0	3,017	0.00%
2021/12/30	1	64.20	0	0.00	64.60	1	3,049	0.03%
2021/12/29	0	0.00	3	64.50	64.60	-3	3,079	-0.10%
2021/12/28	0	0.00	5	64.36	64.30	-5	3,057	-0.16%
2021/12/27	1	63.70	0	0.00	64.00	1	3,041	0.03%
2021/12/23	0	0.00	11	63.90	63.90	-11	3,053	-0.36%
2021/12/22	4	63.70	1	63.70	63.80	3	3,060	0.10%
2021/12/21	0	0.00	6	63.70	63.80	-6	3,075	-0.20%
2021/12/20	0	0.00	2	63.40	63.50	-2	3,052	-0.07%
2021/12/17	0	0.00	23	63.50	63.50	-23	3,050	-0.75%
2021/12/16	1	63.20	0	0.00	63.30	1	3,053	0.03%
2021/12/14	0	0.00	1	62.80	62.90	-1	3,143	-0.03%
2021/12/13	21	62.50	2	62.60	62.50	19	3,147	0.60%
2021/12/09	0	0.00	2	62.80	63.20	-2	3,138	-0.06%
2021/12/08	1	63.10	0	0.00	62.90	1	3,142	0.03%
2021/12/07	1	62.80	30	63.50	63.60	-29	3,142	-0.92%
2021/12/06	20	62.50	0	0.00	62.60	20	3,143	0.64%
2021/12/02	0	0.00	20	63.20	63.40	-20	3,159	-0.63%
2021/12/01	2	61.80	0	0.00	62.90	2	3,151	0.06%
2021/11/30	13.2	61.51	0	0.00	61.50	13.2	3,148	0.42%
2021/11/29	11	62.50	1	62.60	62.50	10	2,999	0.33%
2021/11/26	5	62.92	0	0.00	63.10	5	3,036	0.16%
2021/11/25	2	63.20	0	0.00	63.40	2	3,091	0.06%
2021/11/23	0	0.00	4	63.40	63.80	-4	3,129	-0.13%
2021/11/22	2	63.50	0	0.00	63.40	2	3,127	0.06%
2021/11/19	4	63.98	1	64.00	64.10	3	3,146	0.10%
2021/11/18	0	0.00	2.2	64.59	65.00	-2.2	3,169	-0.07%
2021/11/17	0	0.00	32	64.34	64.40	-32	3,174	-1.01%
2021/11/15	0	0.00	2	64.05	63.80	-2	3,242	-0.06%
2021/11/12	0	0.00	1	64.00	64.10	-1	3,265	-0.03%
2021/11/11	0	0.00	6	63.50	64.20	-6	3,292	-0.18%
2021/11/10	1.1	63.00	2	63.25	63.40	-0.9	3,266	-0.03%
2021/11/09	0	0.00	6	62.85	63.00	-6	3,232	-0.19%
2021/11/08	0	0.00	1	62.20	62.60	-1	3,202	-0.03%
2021/11/05	1	61.90	1	62.00	62.00	0	3,167	0.00%
2021/11/04	0.1	61.30	1	61.70	61.70	-0.9	3,122	-0.03%
2021/11/02	2	61.40	0	0.00	61.70	2	3,113	0.06%
2021/10/29	3	61.20	2	61.70	61.20	1	3,156	0.03%
2021/10/28	3	61.43	2	61.50	61.60	1	3,136	0.03%
2021/10/27	0	0.00	1	61.40	61.50	-1	3,163	-0.03%
2021/10/25	3	61.50	0.1	61.40	61.60	3	3,170	0.09%
2021/10/22	1	61.30	0	0.00	61.50	1	3,200	0.03%
2021/10/21	15	61.10	0	0.00	61.10	15	3,290	0.46%
2021/10/20	1	61.20	0	0.00	61.50	1	3,306	0.03%
2021/10/19	1	61.20	0	0.00	61.20	1	3,495	0.03%
2021/10/18	1	61.20	0	61.20	61.50	1	3,600	0.03%
2021/10/15	15	61.20	0	0.00	61.60	15	3,675	0.41%
2021/10/14	0	0.00	1	61.30	61.30	-1	3,730	-0.03%
2021/10/13	2	61.15	1	61.40	61.50	1	3,755	0.03%
2021/10/12	2	61.10	0	0.00	61.60	2	3,785	0.05%
2021/10/08	0	0.00	10	61.70	61.70	-10	3,783	-0.26%
2021/10/07	1	61.70	6	61.75	61.70	-5	3,817	-0.13%
2021/10/04	0	0.00	1	61.20	61.20	-1	3,774	-0.03%
2021/10/01	1	60.90	0	0.00	61.30	1	3,766	0.03%
2021/09/30	1	61.00	3	61.20	61.50	-2	3,745	-0.05%
2021/09/29	1.2	61.13	1	61.10	61.50	0.2	3,728	0.01%
2021/09/28	1.1	60.91	4	61.35	61.50	-3	3,705	-0.08%
2021/09/27	0	0.00	1	61.30	61.30	-1	3,675	-0.03%
2021/09/24	1	61.00	1	61.20	61.30	0	3,656	0.00%
2021/09/23	0	0.00	19	60.90	61.10	-19	3,644	-0.52%
2021/09/22	23.4	60.55	0	0.00	60.80	23.4	3,624	0.65%
2021/09/17	0	0.00	1	60.90	60.60	-1	3,572	-0.03%
2021/09/16	1.1	60.83	0	0.00	60.90	1.1	3,479	0.03%
2021/09/15	0	0.00	1	61.00	61.00	-1	3,461	-0.03%
2021/09/09	5	60.46	0	0.00	60.40	5	3,499	0.14%
2021/09/07	10.1	60.50	0	0.00	60.70	10.1	3,469	0.29%
2021/09/06	0.3	60.90	0	0.00	60.60	0.3	3,465	0.01%
2021/09/03	4	60.55	0	0.00	60.60	4	3,446	0.12%
2021/09/02	3	60.57	0	0.00	60.60	3	3,417	0.09%
2021/09/01	10	60.83	0	0.00	60.70	10	3,388	0.30%
2021/08/31	1	61.10	0	0.00	61.60	1	3,344	0.03%
2021/08/30	0	0.00	1	61.30	61.40	-1	3,285	-0.03%
2021/08/27	1	61.10	0	0.00	61.20	1	3,254	0.03%
2021/08/25	1.1	60.53	0	0.00	60.80	1.1	3,229	0.03%
2021/08/24	0.1	60.50	0	0.00	60.90	0.1	3,196	0.00%
2021/08/23	5	60.32	0	0.00	60.40	5	3,208	0.16%
2021/08/20	8.2	60.29	0	0.00	60.40	8.2	3,220	0.25%
2021/08/19	9	60.47	0	0.00	60.70	9	3,375	0.27%
2021/08/18	1	60.70	0.2	61.00	61.20	0.8	3,293	0.02%
2021/08/17	20	60.83	1	61.30	61.10	19	3,244	0.59%
2021/08/16	1	61.00	0	0.00	61.10	1	3,185	0.03%
2021/08/12	0.2	61.40	0	0.00	61.40	0.2	3,181	0.01%
2021/08/11	0	0.00	1	61.40	61.50	-1	3,210	-0.03%
2021/08/10	5	60.80	0	0.00	61.20	5	3,237	0.15%
2021/08/09	1	60.90	0	0.00	60.90	1	3,322	0.03%
2021/08/06	2.4	61.05	1	61.10	60.90	1.4	3,363	0.04%
2021/08/05	2	60.75	0	0.00	61.30	2	3,425	0.06%
2021/08/04	0	0.00	1	61.20	61.20	-1	3,533	-0.03%
2021/08/03	1	60.90	0	0.00	61.40	1	3,584	0.03%
2021/08/02	0	0.00	1	61.00	61.50	-1	3,574	-0.03%
2021/07/30	1.1	60.71	0	0.00	60.60	1.1	3,565	0.03%
2021/07/29	1.1	60.41	0	0.00	60.60	1.1	3,568	0.03%
2021/07/28	2	60.45	1	60.70	60.50	1	3,535	0.03%
2021/07/27	8	60.74	0	0.00	60.70	8	3,562	0.22%
2021/07/26	7	61.30	0	0.00	61.10	7	3,521	0.20%
2021/07/23	32.6	61.70	11	61.70	61.60	21.6	3,509	0.62%
2021/07/22	21	65.10	8	65.21	65.10	13	3,339	0.39%
2021/07/21	2	65.25	5	65.30	65.40	-3	3,261	-0.09%
2021/07/20	1	65.30	0.1	65.40	65.30	0.9	3,180	0.03%
2021/07/19	2	65.10	0	0.00	65.40	2	3,128	0.06%
2021/07/16	3.2	65.18	0	0.00	65.40	3.2	3,134	0.10%
2021/07/15	3	65.00	14	65.30	65.20	-11	3,107	-0.35%
2021/07/14	3	65.03	5	65.08	65.10	-2	3,114	-0.06%
2021/07/13	3	65.03	17	65.26	65.30	-14	3,098	-0.45%
2021/07/12	0.1	65.20	1	65.40	65.10	-0.9	3,103	-0.03%
2021/07/09	0.1	65.00	2	65.05	65.40	-1.9	3,126	-0.06%
2021/07/06	2	65.00	1	65.00	65.00	1	3,152	0.03%
2021/07/05	0	0.00	7	65.21	65.30	-7	3,179	-0.22%
2021/07/02	0	0.00	1	64.80	64.70	-1	3,236	-0.03%
2021/07/01	1	64.60	1	64.70	64.60	0	3,281	0.00%
2021/06/30	0	0.00	25	65.00	64.60	-25	3,345	-0.75%
2021/06/29	3.1	64.90	0	0.00	65.00	3.1	3,367	0.09%
2021/06/28	2	65.20	0	0.00	65.10	2	3,410	0.06%
2021/06/25	2	65.20	0	0.00	65.40	2	3,468	0.06%
2021/06/23	3	65.23	15	65.65	65.20	-12	3,522	-0.34%
2021/06/22	1	64.90	7	65.09	65.00	-6	3,514	-0.17%
2021/06/21	2	64.35	0	0.00	64.60	2	3,536	0.06%
2021/06/18	5	64.88	0	0.00	64.70	5	3,599	0.14%
2021/06/17	3	65.30	0	0.00	65.40	3	3,603	0.08%
2021/06/16	0	0.00	5	65.84	65.90	-5	3,750	-0.13%
2021/06/15	1	65.40	4	65.40	65.50	-3	3,780	-0.08%
2021/06/11	2	65.45	16	65.80	65.60	-14	3,824	-0.37%
2021/06/10	0	0.00	6	65.60	65.60	-6	3,860	-0.16%
2021/06/08	1	65.40	6	65.45	65.50	-5	3,914	-0.13%
2021/06/07	0.5	65.20	18	65.19	65.60	-17.5	3,955	-0.44%
2021/06/04	0	0.00	2	65.20	65.50	-2	4,003	-0.05%
2021/06/03	0	0.00	36	64.91	65.30	-36	4,042	-0.89%
2021/06/02	2	64.90	4	64.85	65.00	-2	4,082	-0.05%
2021/06/01	0	0.00	1	64.50	64.60	-1	4,109	-0.02%
2021/05/31	9.3	64.08	0	0.00	64.40	9.3	4,195	0.22%
2021/05/28	4	64.18	0	0.00	64.50	4	4,207	0.10%
2021/05/27	18.1	63.52	0	0.00	64.30	18.1	4,232	0.43%
2021/05/26	5	64.26	0	0.00	64.30	5	4,218	0.12%
2021/05/25	4	64.20	0	0.00	64.50	4	4,274	0.09%
2021/05/24	3	64.07	0	0.00	64.20	3	4,314	0.07%
2021/05/20	0	0.00	2	64.10	64.20	-2	4,396	-0.05%
2021/05/19	1	63.90	2	64.20	64.00	-1	4,391	-0.02%
2021/05/18	0	0.00	3	64.20	64.20	-3	4,394	-0.07%
2021/05/17	6	63.48	13	63.88	64.20	-7	4,429	-0.16%
2021/05/14	7	63.37	13	63.98	64.90	-6	4,359	-0.14%
2021/05/13	24	63.45	19	63.46	63.30	5	4,324	0.12%
2021/05/12	25	63.90	2	65.45	64.00	23	4,294	0.54%
2021/05/11	0	0.00	9	65.96	65.90	-9	4,176	-0.22%
2021/05/10	0	0.00	12	65.96	66.00	-12	4,126	-0.29%
2021/05/07	2	65.55	3	65.77	65.60	-1	4,191	-0.02%
2021/05/06	0	64.80	78	64.83	65.00	-78	4,220	-1.85%
2021/05/05	7	64.01	5	64.08	64.30	2	4,244	0.05%
2021/05/04	12	63.98	14	64.22	63.90	-2	4,271	-0.05%
2021/05/03	10	64.54	2.4	64.71	64.40	7.6	4,237	0.18%
2021/04/29	6	64.98	0	0.00	65.10	6	4,244	0.14%
2021/04/28	24	65.31	1	65.10	65.10	23	4,219	0.55%
2021/04/27	21	65.80	1	65.80	65.80	20	4,252	0.47%
2021/04/26	1.3	66.32	0.1	66.30	66.40	1.1	4,232	0.03%
2021/04/23	2	66.25	1	66.30	66.60	1	4,234	0.02%
2021/04/22	3	66.20	6	66.25	66.60	-3	4,280	-0.07%
2021/04/21	1	66.50	1	66.50	66.70	0	4,279	0.00%
2021/04/20	3	66.20	23	66.21	66.60	-20	4,321	-0.46%
2021/04/19	2	65.60	0	0.00	65.90	2	4,337	0.05%
2021/04/16	16	65.51	3	65.67	65.80	13	4,335	0.30%
2021/04/15	5	65.66	0.2	65.40	65.60	4.8	4,373	0.11%
2021/04/14	4	65.35	41	65.34	65.30	-37	4,365	-0.85%
2021/04/13	11	65.30	6	65.38	65.40	5	4,366	0.11%
2021/04/12	0	0.00	2	65.10	65.30	-2	4,363	-0.05%
2021/04/09	0	0.00	24	65.10	65.20	-24	4,376	-0.55%
2021/04/08	2	64.80	1	64.90	64.80	1	4,378	0.02%
2021/04/07	1	65.20	2	65.25	65.50	-1	4,351	-0.02%
2021/04/06	2	64.60	16.1	64.83	65.20	-14.1	4,313	-0.33%
2021/04/01	18	63.96	1	64.50	64.10	17	4,262	0.40%
2021/03/31	10	64.16	11	64.10	64.10	-1	4,236	-0.02%
2021/03/30	21	63.38	2	63.75	63.80	19	4,207	0.45%
2021/03/29	8	63.31	31	63.37	63.40	-23	4,159	-0.55%
2021/03/26	0.1	63.10	4	63.25	63.10	-3.9	4,145	-0.09%
2021/03/25	2	63.05	1	63.10	63.20	1	4,133	0.02%
2021/03/24	2.2	63.15	35	62.70	63.10	-32.8	4,166	-0.79%
2021/03/23	4	62.70	0	0.00	62.70	4	4,147	0.10%
2021/03/22	4	62.95	15	62.98	62.90	-11	4,123	-0.27%
2021/03/19	0	0.00	1	63.00	63.70	-1	4,091	-0.02%
2021/03/18	10	63.10	8	63.26	63.30	2	3,984	0.05%
2021/03/17	3	62.97	11	63.01	63.00	-8	3,968	-0.20%
2021/03/16	8	62.84	1	62.90	63.00	7	3,944	0.18%
2021/03/15	2	62.65	0	0.00	62.60	2	3,941	0.05%
2021/03/12	5	62.90	4	63.00	62.90	1	3,949	0.03%
2021/03/11	15	63.10	0.3	63.30	63.10	14.7	3,930	0.37%
2021/03/10	3	63.07	3	63.03	63.30	0	3,903	0.00%
2021/03/09	3	62.77	11	62.70	62.90	-8	3,871	-0.21%
2021/03/08	0	62.50	0	0.00	62.10	0	3,868	0.00%
2021/03/05	11	61.82	1	62.30	62.60	10	3,864	0.26%
2021/03/04	7	62.00	9	62.17	62.00	-2	4,049	-0.05%
2021/03/03	8	62.39	0.3	62.40	62.40	7.8	3,996	0.19%
2021/03/02	2	62.00	18	62.09	62.00	-16	3,963	-0.40%
2021/02/26	16	61.38	3	61.63	61.80	13	3,912	0.33%
2021/02/25	17	60.84	4	61.38	61.50	13	3,729	0.35%
2021/02/23	6	60.18	0	0.00	60.20	6	3,684	0.16%
2021/02/22	1	60.20	0	0.00	60.00	1	3,657	0.03%
2021/02/19	0	0.00	20	60.10	60.00	-20	3,640	-0.55%
2021/02/18	28.1	60.10	13	60.20	60.20	15.1	3,667	0.41%
2021/02/17	17	59.97	7	59.97	60.30	10	3,687	0.27%
2021/02/05	25	59.93	0	0.00	60.20	25	3,619	0.69%
2021/02/04	2	59.95	0	0.00	60.00	2	3,611	0.06%
2021/02/03	9	59.99	1	60.10	59.90	8	3,617	0.22%
2021/02/02	12	60.05	0	0.00	60.10	12	3,594	0.33%
2021/02/01	2	60.05	10	60.00	60.00	-8	3,569	-0.22%
2021/01/29	11	60.05	0	0.00	60.00	11	3,555	0.31%
2021/01/28	4	60.20	0	0.00	60.20	4	3,470	0.12%
2021/01/27	3	60.47	0	0.00	60.30	3	3,429	0.09%
2021/01/26	9	60.58	1	60.70	60.60	8	3,395	0.24%
2021/01/25	1	60.60	6	60.98	60.80	-5	3,364	-0.15%
2021/01/22	15	60.49	5	60.90	60.40	10	3,379	0.30%
2021/01/21	3	60.77	2	60.80	60.40	1	3,329	0.03%
2021/01/20	4	60.83	0	0.00	60.30	4	3,319	0.12%
2021/01/19	7	61.03	0	0.00	61.00	7	3,244	0.22%
2021/01/18	2	61.35	0	0.00	61.30	2	3,219	0.06%
2021/01/15	7.3	61.67	3	62.23	61.30	4.3	3,208	0.13%
2021/01/14	10	62.40	0	0.00	62.20	10	3,185	0.31%
2021/01/13	2	62.40	20	62.40	62.80	-18	3,164	-0.57%
2021/01/12	4	62.10	2.3	62.03	62.00	1.7	3,107	0.05%
2021/01/11	14	61.70	11	61.62	62.00	3	3,063	0.10%
2021/01/08	7	61.63	20	61.61	62.00	-13	3,051	-0.43%
2021/01/07	0	0.00	6	61.30	61.40	-6	3,027	-0.20%
2021/01/06	6	61.08	0	0.00	61.30	6	3,039	0.20%
2021/01/05	2	61.10	2	61.10	61.40	0	3,026	0.00%
2021/01/04	6	61.00	4	61.13	61.20	2	3,018	0.07%
2020/12/31	3	61.43	1	61.60	61.20	2	3,001	0.07%
2020/12/30	4	61.75	0	0.00	61.90	4	2,982	0.13%
2020/12/29	1	61.20	0	0.00	61.40	1	2,965	0.03%
2020/12/28	0	0.00	5	61.24	61.30	-5	2,977	-0.17%
2020/12/25	10	60.75	0	0.00	60.80	10	2,972	0.34%
2020/12/24	3	60.87	0	0.00	60.70	3	2,977	0.10%
2020/12/23	1	60.90	2	60.95	61.20	-1	2,951	-0.03%
2020/12/21	0	0.00	1	61.20	61.50	-1	3,020	-0.03%
2020/12/18	7.3	60.91	3	61.20	60.60	4.3	3,016	0.14%
2020/12/17	0	0.00	21	61.20	61.40	-21	2,983	-0.70%
2020/12/16	2	61.20	2	61.40	61.30	0	2,988	0.00%
2020/12/15	1	60.70	5	60.70	60.80	-4	3,014	-0.13%
2020/12/14	22	60.98	1	61.10	60.70	21	2,999	0.70%
2020/12/11	5	60.90	5	61.12	60.90	0	2,978	0.00%
2020/12/10	1	61.00	1	61.00	61.00	0	2,956	0.00%
2020/12/09	0	0.00	4	61.05	61.00	-4	2,941	-0.14%
2020/12/08	6	60.83	0	0.00	60.80	6	2,925	0.21%
2020/12/07	6	60.88	1	61.30	61.30	5	2,937	0.17%
2020/12/04	3	60.90	5	61.00	60.80	-2	2,930	-0.07%
2020/12/03	4	60.58	0	0.00	60.50	4	2,979	0.13%
2020/12/02	6.3	60.87	0	0.00	60.70	6.3	3,011	0.21%
2020/12/01	2.2	61.17	1	61.50	61.20	1.2	2,993	0.04%
2020/11/30	1	61.40	4	61.83	62.00	-3	2,971	-0.10%
2020/11/27	5	61.18	0	0.00	61.20	5	2,784	0.18%
2020/11/25	4	60.73	8	60.80	61.00	-4	2,835	-0.14%
2020/11/24	1	61.10	0	0.00	60.70	1	2,831	0.04%
2020/11/23	17.2	60.92	0	0.00	61.20	17.2	2,852	0.60%
2020/11/20	14	60.66	0	0.00	60.80	14	2,822	0.50%
2020/11/19	10	60.97	0	0.00	60.90	10	2,814	0.36%
2020/11/18	11	61.15	6	61.10	61.10	5	2,778	0.18%
2020/11/17	10	60.94	1	61.10	61.00	9	2,761	0.33%
2020/11/16	3	61.17	0	0.00	61.40	3	2,740	0.11%
2020/11/13	3	61.33	0	0.00	61.00	3	2,704	0.11%
2020/11/12	2	61.05	2	61.20	61.00	0	2,702	0.00%
2020/11/11	1	61.00	0	0.00	61.30	1	2,704	0.04%
2020/11/10	1	61.10	0	0.00	61.00	1	2,696	0.04%
2020/11/09	1	60.50	0	0.00	60.90	1	2,708	0.04%
2020/11/06	3	60.63	0	0.00	60.50	3	2,701	0.11%
2020/11/05	1	60.30	0	0.00	60.40	1	2,699	0.04%
2020/11/04	3	60.23	0	0.00	60.20	3	2,694	0.11%
2020/11/03	2	60.20	1	60.60	60.60	1	2,712	0.04%
2020/10/30	1.1	59.94	0	0.00	60.00	1.1	2,720	0.04%
2020/10/29	1	60.00	2	60.10	60.00	-1	2,688	-0.04%
2020/10/28	1	60.40	0	0.00	60.20	1	2,713	0.04%
2020/10/27	1	60.50	0	0.00	60.60	1	2,729	0.04%
2020/10/26	0	0.00	2	60.30	60.30	-2	2,759	-0.07%
2020/10/22	2	60.00	0	0.00	60.20	2	2,860	0.07%
2020/10/21	3	60.03	2	60.20	60.00	1	2,854	0.04%
2020/10/19	2	60.20	0	0.00	60.00	2	2,899	0.07%
2020/10/16	3	60.20	5	60.10	60.00	-2	2,924	-0.07%
2020/10/15	9	60.08	0	0.00	60.00	9	2,980	0.30%
2020/10/14	15	60.45	3	60.90	60.30	12	2,948	0.41%
2020/10/13	1	60.70	0	0.00	60.90	1	2,922	0.03%
2020/10/12	7	61.13	0	0.00	61.10	7	2,928	0.24%
2020/10/08	2	61.10	0	0.00	61.20	2	3,042	0.07%
2020/10/06	0	0.00	1	61.80	62.00	-1	3,232	-0.03%
2020/10/05	2	61.10	4	61.60	61.50	-2	3,233	-0.06%
2020/09/30	0	0.00	3	61.50	61.00	-3	3,243	-0.09%
2020/09/29	1	61.20	1	61.50	61.20	0	3,283	0.00%
2020/09/28	0	0.00	5	61.10	61.50	-5	3,335	-0.15%
2020/09/25	0	0.00	1	60.50	60.70	-1	3,389	-0.03%
2020/09/24	5	60.04	1	60.10	60.00	4	3,437	0.12%
2020/09/23	8	61.01	0	0.00	60.90	8	3,435	0.23%
2020/09/22	9	61.41	1	61.60	61.10	8	3,480	0.23%
2020/09/18	2	62.25	1	62.50	61.70	1	3,526	0.03%
2020/09/17	2	62.70	6	62.82	62.50	-4	3,481	-0.11%
2020/09/16	2	62.70	0	0.00	62.80	2	3,494	0.06%
2020/09/15	3	62.23	0	0.00	62.10	3	3,498	0.09%
2020/09/14	4	62.90	2	62.85	62.70	2	3,546	0.06%
2020/09/11	0	0.00	5	62.82	63.00	-5	3,569	-0.14%
2020/09/10	0	0.00	10	62.73	62.70	-10	3,557	-0.28%
2020/09/09	0	0.00	2	61.90	62.10	-2	3,562	-0.06%
2020/09/08	4	62.18	3	62.27	62.20	1	3,593	0.03%
2020/09/07	1	62.10	0	0.00	61.60	1	3,558	0.03%
2020/09/04	6	60.58	0	0.00	60.80	6	3,536	0.17%
2020/09/03	5	60.90	0	0.00	60.80	5	3,551	0.14%
2020/09/02	9	60.97	0	0.00	61.00	9	3,555	0.25%
2020/09/01	14	61.40	9	61.34	61.30	5	3,524	0.14%
2020/08/31	1	61.30	0	0.00	61.30	1	3,503	0.03%
2020/08/28	9	61.32	5	61.20	61.30	4	3,468	0.12%
2020/08/27	4	61.53	0	0.00	61.50	4	3,475	0.12%
2020/08/26	1	61.80	0	0.00	61.80	1	3,447	0.03%
2020/08/25	2	62.15	0	0.00	61.80	2	3,456	0.06%
2020/08/24	1	62.40	0	0.00	62.30	1	3,515	0.03%
2020/08/21	1	62.10	3	62.60	62.60	-2	3,541	-0.06%
2020/08/20	6	61.97	1	62.30	61.90	5	3,534	0.14%
2020/08/19	2	62.80	0	0.00	62.80	2	3,512	0.06%
2020/08/18	17	62.71	0	0.00	62.90	17	3,496	0.49%
2020/08/17	1	62.70	1	63.10	63.10	0	3,507	0.00%
2020/08/14	6	62.60	0	0.00	62.60	6	3,521	0.17%
2020/08/13	0	0.00	2	62.85	63.20	-2	3,521	-0.06%
2020/08/12	7	61.90	2	62.00	62.30	5	3,510	0.14%
2020/08/11	2	61.95	3	61.90	62.00	-1	3,505	-0.03%
2020/08/10	5.1	62.20	0	0.00	62.10	5.1	3,488	0.15%
2020/08/07	4.3	62.32	3	62.13	62.00	1.3	3,494	0.04%
2020/08/06	3	62.30	5	62.30	62.50	-2	3,466	-0.06%
2020/08/05	4.5	62.56	0	0.00	62.60	4.5	3,465	0.13%
2020/08/04	1	62.60	0	0.00	62.60	1	3,460	0.03%
2020/08/03	2	62.30	4	62.30	62.20	-2	3,460	-0.06%
2020/07/31	4	63.10	0	0.00	63.10	4	3,439	0.12%
2020/07/30	1	62.70	0	0.00	62.90	1	3,433	0.03%
2020/07/29	8	62.28	0	0.00	61.90	8	3,423	0.23%
2020/07/28	6	61.70	1	62.20	61.60	5	3,430	0.15%
2020/07/27	14	62.95	0	0.00	62.60	14	3,415	0.41%
2020/07/24	3	63.57	2	63.70	63.50	1	3,403	0.03%
2020/07/23	3	63.63	3	63.73	63.70	0	3,402	0.00%
2020/07/22	8.5	63.96	0	0.00	64.00	8.5	3,410	0.25%
2020/07/21	20	64.25	0	0.00	64.00	20	3,387	0.59%
2020/07/20	6	64.97	0	0.00	64.90	6	3,339	0.18%
2020/07/17	3.3	65.13	12	65.10	65.10	-8.7	3,341	-0.26%
2020/07/16	9	65.42	0	0.00	65.30	9	3,363	0.27%
2020/07/15	12	65.47	6	65.93	66.00	6	3,360	0.18%
2020/07/14	3	65.53	36	66.00	66.20	-33	3,270	-1.01%
2020/07/13	1	69.40	60	69.31	69.00	-59	3,223	-1.83%
2020/07/10	8	68.73	4	68.65	68.60	4	3,117	0.13%
2020/07/09	2	68.85	9	69.10	68.80	-7	3,126	-0.22%
2020/07/08	4	69.00	2	69.20	69.20	2	3,100	0.06%
2020/07/07	14	69.41	4	69.48	69.70	10	3,061	0.33%
2020/07/06	1	70.00	3	70.00	70.30	-2	3,017	-0.07%
2020/07/03	26	69.87	3	69.93	69.40	23	3,011	0.76%
2020/07/02	10	69.99	7	69.86	70.60	3	2,997	0.10%
2020/07/01	6	69.27	1	69.00	69.20	5	2,966	0.17%
2020/06/30	13	68.17	3	68.07	68.00	10	2,920	0.34%
2020/06/29	2	67.00	4	67.35	67.40	-2	2,911	-0.07%
2020/06/24	3	67.00	2	67.05	67.00	1	2,918	0.03%
2020/06/23	2	66.75	2	67.00	66.60	0	2,926	0.00%
2020/06/22	1	66.50	1	66.60	66.60	0	2,948	0.00%
2020/06/19	5	66.66	0	0.00	66.40	5	2,983	0.17%
2020/06/18	4	66.85	1	66.70	66.70	3	2,977	0.10%
2020/06/17	3	67.27	0	0.00	67.60	3	3,013	0.10%
2020/06/16	9.5	67.33	12	67.91	67.80	-2.5	3,119	-0.08%
2020/06/15	7	67.24	6	67.22	67.30	1	3,216	0.03%
2020/06/11	2	68.25	3	68.60	68.00	-1	3,383	-0.03%
2020/06/10	1	68.10	6	68.40	68.50	-5	3,447	-0.15%
2020/06/09	5	67.70	73	67.62	67.90	-68	3,616	-1.88%
2020/06/08	1	66.90	10	67.01	67.20	-9	3,690	-0.24%
2020/06/05	2	66.80	2	66.95	66.70	0	3,710	0.00%
2020/06/04	9	66.91	23	67.28	66.70	-14	3,768	-0.37%
2020/06/03	0	0.00	5	66.70	67.00	-5	3,785	-0.13%
2020/05/29	4	65.02	0	0.00	64.70	4	3,868	0.10%
2020/05/28	4	65.18	0	0.00	65.20	4	3,826	0.10%
2020/05/27	1	65.30	0	0.00	65.30	1	3,887	0.03%
2020/05/26	1	66.10	0	0.00	65.80	1	3,951	0.03%
2020/05/25	1	65.30	0	0.00	65.30	1	4,026	0.02%
2020/05/22	12	65.48	0	0.00	65.20	12	4,094	0.29%
2020/05/21	1	65.80	0	0.00	66.20	1	4,160	0.02%
2020/05/20	1	65.90	0	0.00	65.80	1	4,167	0.02%
2020/05/19	8	66.41	0	0.00	66.00	8	4,228	0.19%
2020/05/15	0.3	66.00	5	66.24	65.80	-4.7	4,250	-0.11%
2020/05/14	2	65.95	0	0.00	65.90	2	4,269	0.05%
2020/05/12	4	66.80	0	0.00	66.70	4	4,320	0.09%
2020/05/08	1	66.70	14	67.00	67.00	-13	4,362	-0.30%
2020/05/06	2	66.35	10	66.70	66.20	-8	4,427	-0.18%
2020/05/05	1	66.80	2	66.90	67.10	-1	4,492	-0.02%
2020/05/04	10	65.40	5	66.54	66.70	5	4,518	0.11%
2020/04/30	5	66.60	7	66.60	66.40	-2	4,533	-0.04%
2020/04/29	0	0.00	1	66.40	66.40	-1	4,557	-0.02%
2020/04/28	3	66.27	2	66.45	65.80	1	4,598	0.02%
2020/04/27	0	0.00	16	66.28	66.20	-16	4,687	-0.34%
2020/04/24	0	0.00	2	65.20	65.50	-2	4,684	-0.04%
2020/04/23	23	64.86	11	64.70	64.50	12	4,714	0.25%
2020/04/22	1	64.70	1	65.00	65.30	0	4,757	0.00%
2020/04/21	7	64.91	2	65.00	64.80	5	4,804	0.10%
2020/04/17	1	65.90	0	0.00	65.90	1	4,851	0.02%
2020/04/16	4	65.38	2	65.70	65.30	2	4,875	0.04%
2020/04/15	5	65.68	7	66.03	66.10	-2	4,921	-0.04%
2020/04/14	4	65.23	4	64.98	65.60	0	4,943	0.00%
2020/04/10	3	64.00	0	0.00	64.10	3	4,931	0.06%
2020/04/09	5	64.06	0	0.00	64.00	5	4,921	0.10%
2020/04/08	2	64.60	8	64.51	64.60	-6	4,908	-0.12%
2020/04/07	5	63.38	0	0.00	64.50	5	4,872	0.10%
2020/04/06	3	63.07	2	63.70	63.20	1	4,855	0.02%
2020/04/01	5	62.38	3	62.00	62.00	2	4,801	0.04%
2020/03/31	3	62.87	2	63.15	63.30	1	4,770	0.02%
2020/03/30	7	62.71	3	62.87	62.50	4	4,718	0.08%
2020/03/27	3	64.27	10	64.91	64.90	-7	4,683	-0.15%
2020/03/26	1	64.20	2	64.10	64.30	-1	4,650	-0.02%
2020/03/25	1	61.40	2	63.40	63.40	-1	4,644	-0.02%
2020/03/24	0	0.00	3	61.33	61.40	-3	4,595	-0.07%
2020/03/23	31	59.98	0	0.00	59.70	31	4,559	0.68%
2020/03/20	17	62.29	3	62.27	62.00	14	4,549	0.31%
2020/03/19	14	62.24	9	63.00	62.40	5	4,478	0.11%
2020/03/18	1	61.80	1	62.60	63.00	0	4,362	0.00%
2020/03/17	0	0.00	7	62.57	62.70	-7	4,270	-0.16%
2020/03/16	2	61.15	4	61.80	60.90	-2	4,112	-0.05%
2020/03/13	12	59.46	2	62.30	62.50	10	4,056	0.25%
2020/03/12	18	64.78	11	64.32	64.50	7	3,890	0.18%
2020/03/11	0	0.00	1	66.20	66.30	-1	3,788	-0.03%
2020/03/10	0	0.00	6	65.57	66.30	-6	3,763	-0.16%
2020/03/09	23	65.09	9	65.37	65.00	14	3,691	0.38%
2020/03/06	10	66.05	4	66.33	66.20	6	3,628	0.17%
2020/03/05	15	66.71	1	66.70	66.80	14	3,571	0.39%
2020/03/04	0	0.00	1	65.80	66.60	-1	3,532	-0.03%
2020/03/03	9	65.08	2	65.20	65.60	7	3,487	0.20%
2020/03/02	12	65.12	6	65.20	65.00	6	3,437	0.17%
2020/02/27	3	65.53	18	65.59	66.10	-15	3,541	-0.42%
2020/02/26	9.2	65.63	2	66.05	66.00	7.2	3,490	0.21%
2020/02/25	8	66.03	9	66.23	66.80	-1	3,415	-0.03%
2020/02/24	17	66.60	1	66.80	66.70	16	3,364	0.48%
2020/02/21	8	67.53	2	67.50	67.40	6	3,287	0.18%
2020/02/20	29	67.74	0	0.00	67.60	29	3,266	0.89%
2020/02/19	5	68.90	6	68.55	68.90	-1	3,184	-0.03%
2020/02/18	2	68.30	0	0.00	68.40	2	3,161	0.06%
2020/02/17	6	68.20	1	68.30	68.40	5	3,164	0.16%
2020/02/14	3	67.93	4	67.98	68.20	-1	3,172	-0.03%
2020/02/13	4	67.38	4	67.68	67.20	0	3,164	0.00%
2020/02/12	8	67.03	0	0.00	67.00	8	3,152	0.25%
2020/02/11	3	67.23	0	0.00	67.40	3	3,129	0.10%
2020/02/10	1	66.72	3	67.30	67.40	-2	3,159	-0.06%
2020/02/07	6	67.13	5	67.08	67.00	1	3,132	0.03%
2020/02/06	2	67.60	2	67.60	67.70	0	3,099	0.00%
2020/02/05	9	67.46	1	67.70	67.60	8	3,036	0.26%
2020/02/04	9	67.88	0	0.00	67.90	9	3,004	0.30%
2020/02/03	13	67.41	7	67.76	67.80	6	2,985	0.20%
2020/01/31	8	68.76	21	69.00	68.60	-13	2,919	-0.45%
2020/01/30	14	69.11	0	0.00	69.00	14	2,865	0.49%
2020/01/20	3	70.70	0	0.00	70.70	3	2,745	0.11%
2020/01/17	3	70.70	0.5	71.20	70.90	2.5	2,720	0.09%
2020/01/16	7	70.49	0	0.00	70.30	7	2,682	0.26%
2020/01/15	10	70.49	0	0.00	70.70	10	2,628	0.38%
2020/01/14	42	70.79	1	71.00	70.90	41	2,579	1.59%
2020/01/13	7	70.79	1	70.90	71.20	6	2,535	0.24%
2020/01/10	12	70.88	0	0.00	71.40	12	2,499	0.48%
2020/01/09	22	71.03	0	0.00	71.00	22	2,468	0.89%
2020/01/08	18	71.51	0	0.00	71.50	18	2,439	0.74%
2020/01/07	1	71.90	0	0.00	72.00	1	2,397	0.04%
2020/01/06	1	72.00	0	0.00	72.00	1	2,438	0.04%
2020/01/03	2	72.25	0	0.00	72.30	2	2,444	0.08%
2020/01/02	9	72.20	1	72.20	72.30	8	2,467	0.32%
2019/12/31	0	0.00	3	72.60	72.10	-3	2,452	-0.12%
2019/12/20	0	0.00	2	72.65	72.60	-2	2,511	-0.08%
2019/12/19	2	72.65	0	0.00	72.50	2	2,505	0.08%
2019/12/18	0	0.00	3	72.80	72.50	-3	2,500	-0.12%
2019/12/17	13	72.15	1	72.20	72.40	12	2,491	0.48%
2019/12/16	2	72.25	1	72.20	72.20	1	2,428	0.04%
2019/12/13	2	72.70	3	72.70	72.60	-1	2,385	-0.04%
2019/12/12	5	72.70	0	0.00	72.80	5	2,363	0.21%
2019/12/11	1	72.20	5	72.50	72.20	-4	2,363	-0.17%
2019/12/10	6	72.40	0	0.00	72.20	6	2,377	0.25%
2019/12/09	16	72.94	0	0.00	72.80	16	2,335	0.69%
2019/12/06	1	73.10	0	0.00	73.00	1	2,301	0.04%
2019/12/05	16	73.04	0	0.00	73.10	16	2,304	0.69%
2019/12/03	2	73.70	0	0.00	73.50	2	2,310	0.09%
2019/11/29	23	73.13	0	0.00	73.10	23	2,319	0.99%
2019/11/27	0	0.00	15	73.90	73.90	-15	2,314	-0.65%
2019/11/26	126	73.25	0	0.00	73.20	126	2,328	5.41%	大買/鉅額交易
2019/11/22	0	0.00	1	74.00	75.00	-1	2,145	-0.05%
2019/11/21	2	74.00	0	0.00	74.00	2	2,137	0.09%
2019/11/20	0	0.00	60	74.42	74.60	-60	2,113	-2.84%
2019/11/18	1	73.40	0	0.00	73.50	1	2,080	0.05%
2019/11/15	0	0.00	10	73.70	73.40	-10	2,074	-0.48%
2019/11/14	72	73.02	0	0.00	73.10	72	2,065	3.49%
2019/11/13	11	74.06	2	74.30	73.70	9	2,062	0.44%
2019/11/12	0	0.00	10	75.90	75.30	-10	2,043	-0.49%
2019/11/08	0	0.00	1	75.80	75.70	-1	2,031	-0.05%
2019/11/07	0	0.00	12	74.77	74.90	-12	2,000	-0.60%
2019/11/06	0	0.00	10	74.00	73.80	-10	1,962	-0.51%
2019/11/05	1	74.00	10	73.90	74.00	-9	1,981	-0.45%
2019/11/04	2	73.70	61	73.71	73.80	-59	1,978	-2.98%
2019/10/31	10	73.05	14	73.70	73.00	-4	2,015	-0.20%
2019/10/30	10	73.00	0	0.00	73.20	10	1,991	0.50%
2019/10/29	2	73.00	0	0.00	73.20	2	2,011	0.10%
2019/10/28	13	73.00	0	0.00	73.10	13	2,020	0.64%
2019/10/25	10	73.05	0	0.00	73.30	10	2,019	0.50%
2019/10/24	0	0.00	0.1	73.90	73.40	-0.1	2,018	0.00%
2019/10/23	5	73.30	0	0.00	73.40	5	2,028	0.25%
2019/10/22	0	0.00	80	73.71	73.90	-80	2,041	-3.92%
2019/10/21	0	0.00	1	73.60	73.60	-1	2,046	-0.05%
2019/10/18	0	0.00	10	73.15	73.40	-10	2,054	-0.49%
2019/10/17	0	0.00	5	72.90	72.90	-5	2,058	-0.24%
2019/10/14	8	72.11	0	0.00	72.10	8	2,149	0.37%
2019/10/09	10	72.00	0	0.00	72.10	10	2,135	0.47%
2019/10/08	5	72.20	0	0.00	72.20	5	2,152	0.23%
2019/10/04	10	72.15	5	72.50	72.50	5	2,193	0.23%
2019/10/03	60	72.20	0	0.00	72.30	60	2,180	2.75%
2019/10/02	8	72.60	0	0.00	72.80	8	2,158	0.37%
2019/10/01	5	72.50	5	73.10	73.40	0	2,130	0.00%
2019/09/27	15.1	72.57	0	0.00	72.50	15.1	2,118	0.71%
2019/09/25	20	73.05	0	0.00	73.00	20	2,100	0.95%
2019/09/18	0	0.00	20	74.05	74.00	-20	2,050	-0.98%
2019/09/16	0	0.00	60	73.30	73.50	-60	2,086	-2.88%
2019/09/12	3	73.13	0	0.00	72.80	3	2,109	0.14%
2019/09/09	0	0.00	7	73.00	73.30	-7	2,102	-0.33%
2019/09/06	0	0.00	34	73.01	73.00	-34	2,108	-1.61%
2019/09/05	0	0.00	4	73.00	73.10	-4	2,114	-0.19%
2019/09/04	0	0.00	3	73.03	73.10	-3	2,109	-0.14%
2019/09/02	0	0.00	1	73.00	73.20	-1	2,135	-0.05%
2019/08/30	5	72.90	31	72.52	73.20	-26	2,150	-1.21%
2019/08/29	1	72.20	3	72.17	72.40	-2	2,141	-0.09%
2019/08/27	10	71.50	0	0.00	71.50	10	2,143	0.47%
2019/08/26	21	71.50	0	0.00	71.50	21	2,154	0.97%
2019/08/19	11	71.39	0	0.00	71.40	11	2,293	0.48%
2019/08/15	2	71.40	0	0.00	71.40	2	2,315	0.09%
2019/08/14	4	71.55	0	0.00	71.30	4	2,360	0.17%
2019/08/08	3	71.47	0	0.00	71.50	3	2,379	0.13%
2019/08/06	0	0.00	2	71.10	71.30	-2	2,392	-0.08%
2019/08/02	24	71.01	1	71.20	71.00	23	2,418	0.95%
2019/08/01	1	71.20	0	0.00	71.40	1	2,392	0.04%
2019/07/31	1	71.50	0	0.00	71.50	1	2,384	0.04%
2019/07/30	3	71.50	0	0.00	71.60	3	2,366	0.13%
2019/07/29	2	71.70	0	0.00	71.60	2	2,363	0.08%
2019/07/26	2	71.75	1	72.00	71.80	1	2,376	0.04%
2019/07/24	11	72.03	2	72.30	71.60	9	2,414	0.37%
2019/07/22	2	72.00	2	72.00	72.00	0	2,442	0.00%
2019/07/18	22	71.50	0	0.00	71.40	22	2,457	0.90%
2019/07/17	6	71.58	0	0.00	71.90	6	2,436	0.25%
2019/07/16	30.1	71.64	0	0.00	71.40	30.1	2,387	1.26%
2019/07/15	0	0.00	2	76.10	76.00	-2	2,270	-0.09%
2019/07/11	2	75.65	5	75.56	75.40	-3	2,214	-0.14%
2019/07/10	45	76.72	10	76.80	77.00	35	2,168	1.61%
2019/07/05	0	78.00	0	0.00	78.00	0	2,169	0.00%
2019/07/04	0	0.00	5	78.08	78.20	-5	2,184	-0.23%
2019/07/03	1	78.00	0	0.00	78.00	1	2,182	0.05%
2019/07/01	2	77.90	0	0.00	78.20	2	2,237	0.09%
2019/06/21	1	78.00	0	0.00	78.20	1	2,260	0.04%
2019/06/19	0	0.00	1	78.50	78.50	-1	2,206	-0.05%
2019/06/05	0.1	78.00	0	0.00	78.40	0.1	2,331	0.00%
2019/06/04	0	0.00	1	78.40	78.50	-1	2,343	-0.04%
2019/05/31	0	0.00	46	78.07	78.50	-46	2,382	-1.93%
2019/05/30	0	0.00	31	77.92	78.20	-31	2,354	-1.32%
2019/05/29	0	0.00	13	77.12	77.50	-13	2,360	-0.55%
2019/05/27	0	0.00	2	77.00	77.00	-2	2,326	-0.09%
2019/05/24	1	76.50	0	0.00	76.40	1	2,372	0.04%
2019/05/17	1	75.60	0	0.00	75.60	1	2,385	0.04%
2019/05/15	0	0.00	6	76.10	76.30	-6	2,440	-0.25%
2019/05/14	0	75.70	2	75.40	75.80	-2	2,504	-0.08%
2019/05/09	11	75.46	0	0.00	75.30	11	2,559	0.43%
2019/05/08	0	0.00	1	75.10	75.20	-1	2,624	-0.04%
2019/05/07	0	0.00	2	75.95	76.00	-2	2,666	-0.08%
2019/04/25	0	0.00	1	75.10	75.00	-1	2,707	-0.04%
2019/04/24	0	0.00	4	74.83	74.80	-4	2,692	-0.15%
2019/04/23	0	0.00	3	74.47	74.70	-3	2,688	-0.11%
2019/04/15	0	0.00	24	74.34	74.30	-24	2,763	-0.87%
2019/04/12	15	73.90	0	0.00	74.30	15	2,766	0.54%
2019/04/10	15	73.90	0	0.00	73.80	15	2,777	0.54%
2019/04/08	0	0.00	1	73.40	73.00	-1	2,873	-0.03%
2019/04/03	11	73.20	0	0.00	72.60	11	2,843	0.39%
2019/04/02	0	0.00	1	73.70	73.30	-1	2,819	-0.04%
2019/04/01	20	73.98	0	0.00	73.30	20	2,844	0.70%
2019/03/29	0	0.00	47	74.07	74.30	-47	2,811	-1.67%
2019/03/28	0	0.00	70	73.30	73.70	-70	2,840	-2.46%
2019/03/27	0	0.00	39	73.30	73.10	-39	2,841	-1.37%
2019/03/26	0	0.00	30	73.33	73.00	-30	2,894	-1.04%
2019/03/25	0	0.00	17	73.34	73.00	-17	2,907	-0.58%
2019/03/22	0	0.00	1	73.30	73.30	-1	2,905	-0.03%
2019/03/21	0	0.00	2	73.30	73.30	-2	2,914	-0.07%
2019/03/19	0	0.00	6	72.72	72.60	-6	2,913	-0.21%
2019/03/18	0	0.00	3	72.27	72.50	-3	2,910	-0.10%
2019/03/14	1	72.00	0	0.00	71.50	1	2,858	0.03%
2019/03/12	4	71.38	0	0.00	71.30	4	2,827	0.14%
2019/03/11	4	71.45	0	0.00	71.30	4	2,828	0.14%
2019/03/08	10	71.70	0	0.00	71.70	10	2,847	0.35%
2019/03/07	1	71.70	0	0.00	71.80	1	3,060	0.03%
2019/02/27	3	71.57	0	0.00	72.10	3	3,064	0.10%
2019/02/26	11.1	71.89	0	0.00	71.60	11.1	3,064	0.36%
2019/02/25	5	71.56	0	0.00	72.10	5	3,052	0.16%
2019/02/22	4	71.45	0	0.00	71.50	4	3,053	0.13%
2019/02/21	0	0.00	3	72.00	71.50	-3	3,004	-0.10%
2019/02/20	0	0.00	1	72.10	71.60	-1	2,961	-0.03%
2019/02/19	2	71.60	0	0.00	71.50	2	2,951	0.07%
2019/02/18	0	0.00	2	71.40	71.50	-2	2,963	-0.07%
2019/02/15	3	71.27	0	0.00	71.20	3	2,950	0.10%
2019/02/14	1	71.00	0	0.00	71.10	1	2,975	0.03%
2019/02/13	11	71.30	0	0.00	71.00	11	2,900	0.38%
2019/02/12	1	72.00	1	72.30	71.80	0	2,833	0.00%
2019/02/11	0	0.00	5	72.44	72.00	-5	2,824	-0.18%
2019/01/30	3	71.50	0	0.00	71.60	3	2,799	0.11%
2019/01/29	22	71.62	0	0.00	71.50	22	2,755	0.80%
2019/01/28	18	71.94	0	0.00	71.90	18	2,679	0.67%
2019/01/24	1	71.90	0	0.00	72.30	1	2,729	0.04%
2019/01/23	0	72.40	0	0.00	72.00	0	2,749	0.00%
2019/01/22	13	72.20	0	0.00	72.40	13	2,758	0.47%
2019/01/07	0	0.00	2	73.40	73.70	-2	2,800	-0.07%
2018/12/28	0	0.00	15	73.11	76.40	-15	2,965	-0.51%
2018/12/27	0	0.00	2	72.10	72.10	-2	2,891	-0.07%
2018/12/26	9	72.00	0	0.00	72.00	9	2,905	0.31%
2018/12/21	27	72.04	0	0.00	72.00	27	2,976	0.91%
2018/12/19	0	0.00	5	73.20	72.60	-5	2,961	-0.17%
2018/12/17	0	0.00	1	72.70	72.70	-1	2,903	-0.03%
2018/12/13	0	0.00	1	72.90	72.90	-1	2,903	-0.03%
2018/12/07	1	72.00	0	0.00	72.80	1	2,955	0.03%
2018/12/04	21	72.00	0	0.00	72.20	21	2,993	0.70%
2018/12/03	13	72.29	3	72.40	72.50	10	2,962	0.34%
2018/11/29	129	73.20	0	0.00	73.10	129	2,697	4.78%	大買/鉅額交易
2018/11/28	3	73.20	0	0.00	74.00	3	2,651	0.11%
2018/11/27	6	73.12	0	0.00	73.50	6	2,619	0.23%
2018/11/23	0	0.00	11	74.31	74.50	-11	2,589	-0.42%
2018/11/22	10	73.20	0	0.00	73.90	10	2,554	0.39%
2018/11/21	0	0.00	20	74.20	74.40	-20	2,567	-0.78%
2018/11/19	0	0.00	1	73.80	73.90	-1	2,581	-0.04%
2018/11/16	11	73.09	0	0.00	73.70	11	2,623	0.42%
2018/11/15	1	73.30	10	73.80	73.40	-9	2,652	-0.34%
2018/11/14	2	73.25	5	73.52	73.90	-3	2,694	-0.11%
2018/11/13	2	72.60	6	73.07	73.40	-4	2,733	-0.15%
2018/11/12	0	0.00	21	73.30	72.90	-21	2,785	-0.75%
2018/11/09	0	0.00	43	72.82	73.20	-43	2,910	-1.48%
2018/11/08	0	0.00	10	72.90	72.90	-10	2,942	-0.34%
2018/11/07	0	0.00	13	72.38	72.90	-13	2,946	-0.44%
2018/11/06	2	70.90	0	0.00	71.70	2	2,928	0.07%
2018/11/05	1	71.00	2	71.95	72.20	-1	2,906	-0.03%
2018/11/02	56	71.02	1	71.50	71.50	55	2,897	1.90%
2018/11/01	3	72.07	0	0.00	72.50	3	2,859	0.10%
2018/10/26	0	0.00	1	72.60	72.10	-1	2,862	-0.03%
2018/10/24	0	0.00	25	73.00	73.00	-25	2,888	-0.87%
2018/10/23	0	0.00	1	72.60	72.40	-1	2,853	-0.04%
2018/10/22	0	0.00	7	72.26	72.30	-7	2,851	-0.25%
2018/10/19	0	0.00	4	71.90	71.90	-4	2,861	-0.14%
2018/10/18	5	71.00	1	72.00	72.00	4	2,877	0.14%
2018/10/17	0	0.00	2	71.50	71.60	-2	2,897	-0.07%
2018/10/16	1	70.80	0	0.00	71.10	1	2,902	0.03%
2018/10/15	20	71.03	0	0.00	70.60	20	2,898	0.69%
2018/10/12	1.2	71.67	0	0.00	72.00	1.2	2,856	0.04%
2018/10/11	11	71.97	1	72.50	71.80	10	2,838	0.35%
2018/10/09	1	72.80	1	73.40	72.50	0	2,750	0.00%
2018/10/08	1	72.80	0	0.00	72.70	1	2,731	0.04%
2018/10/05	1	72.40	2	73.25	73.30	-1	2,768	-0.04%
2018/10/04	1	72.50	0	0.00	72.50	1	2,779	0.04%
2018/10/03	0	0.00	0	73.20	72.90	0	2,835	0.00%
2018/10/02	1	72.50	0	0.00	73.20	1	2,883	0.03%
2018/10/01	1	72.80	0	0.00	73.20	1	2,886	0.03%
2018/09/28	21	72.90	0	0.00	72.80	21	2,893	0.73%
2018/09/27	10	73.20	0	0.00	73.40	10	2,895	0.35%
2018/09/19	0	0.00	1	74.40	74.40	-1	2,999	-0.03%
2018/09/14	0	0.00	2	74.50	74.10	-2	3,037	-0.07%
2018/09/12	0	0.00	23	73.60	73.60	-23	3,050	-0.75%
2018/09/11	1	73.00	39	73.26	73.40	-38	3,108	-1.22%
2018/09/07	0	0.00	34	72.73	72.90	-34	3,311	-1.03%
2018/09/06	0	0.00	1	72.20	72.30	-1	3,323	-0.03%
2018/09/05	26	72.04	0	0.00	72.00	26	3,342	0.78%
2018/08/31	0	0.00	14	73.20	73.20	-14	3,383	-0.41%
2018/08/29	0	0.00	5	72.90	72.40	-5	3,404	-0.15%
2018/08/28	0	0.00	62	72.93	73.10	-62	3,439	-1.80%
2018/08/24	0	0.00	6	72.45	72.50	-6	3,420	-0.18%
2018/08/23	2	71.85	1	72.20	72.10	1	3,495	0.03%
2018/08/22	0	0.00	5	71.80	71.80	-5	3,498	-0.14%
2018/08/21	0	0.00	10	71.50	71.40	-10	3,419	-0.29%
2018/08/20	0.5	71.20	6	70.93	71.00	-5.5	3,381	-0.16%
2018/08/17	4	70.05	0	0.00	70.40	4	3,393	0.12%
2018/08/16	28	70.17	1	70.00	70.20	27	3,353	0.81%
2018/08/15	1	70.52	2	70.80	70.90	-1	3,287	-0.03%
2018/08/14	14	71.00	0	0.00	71.10	14	3,297	0.42%
2018/08/13	8	71.41	0	0.00	71.40	8	3,324	0.24%
2018/08/10	16	71.64	0	0.00	71.70	16	3,380	0.47%
2018/08/09	1	71.80	1	71.50	71.60	0	3,433	0.00%
2018/08/08	2	71.50	0	0.00	71.80	2	3,503	0.06%
2018/08/07	1	71.60	0	0.00	71.70	1	3,573	0.03%
2018/08/06	0	0.00	4	71.80	71.60	-4	3,652	-0.11%
2018/08/03	7	71.46	0	0.00	71.70	7	3,715	0.19%
2018/08/02	40	71.65	0	0.00	71.60	40	3,786	1.06%
2018/08/01	27	72.01	9	72.40	72.10	18	3,836	0.47%
2018/07/31	1	72.30	0	0.00	72.60	1	3,845	0.03%
2018/07/27	2	72.50	0	0.00	72.70	2	3,914	0.05%
2018/07/26	11	72.50	0	0.00	73.10	11	3,962	0.28%
2018/07/25	37	72.68	0	0.00	72.50	37	4,021	0.92%
2018/07/24	16	72.96	0	0.00	73.20	16	4,062	0.39%
2018/07/23	5	73.06	0	0.00	73.10	5	4,066	0.12%
2018/07/20	13	72.88	0	0.00	73.10	13	4,100	0.32%
2018/07/18	0	0.00	1	73.70	73.90	-1	4,100	-0.02%
2018/07/16	1	73.10	0	0.00	72.90	1	4,096	0.02%
2018/07/13	19	73.11	0	0.00	72.90	19	4,118	0.46%
2018/07/12	12	74.19	0	0.00	74.00	12	4,072	0.29%
2018/07/11	6	75.07	0	0.00	75.30	6	4,047	0.15%
2018/07/10	0	0.00	3	79.10	79.30	-3	3,988	-0.08%
2018/07/09	0	0.00	2	79.20	79.10	-2	3,950	-0.05%
2018/07/06	0	0.00	3	78.97	78.90	-3	3,930	-0.08%
2018/07/05	0	0.00	1	78.80	78.90	-1	3,932	-0.03%
2018/07/02	1	77.50	0	0.00	77.30	1	3,972	0.03%
2018/06/29	0	0.00	1	78.80	78.80	-1	3,931	-0.03%
2018/06/28	0	0.00	4	79.08	78.80	-4	3,880	-0.10%
2018/06/27	0	0.00	3	78.63	78.60	-3	3,856	-0.08%
2018/06/26	0	0.00	1	78.40	78.20	-1	3,858	-0.03%
2018/06/25	0.1	78.10	0	0.00	78.10	0.1	3,845	0.00%
2018/06/22	0	0.00	1	77.80	77.70	-1	3,866	-0.03%
2018/06/21	0	0.00	2	78.00	77.70	-2	3,852	-0.05%
2018/06/20	0	0.00	10	77.37	77.60	-10	3,824	-0.26%
2018/06/19	6	75.60	0	0.00	75.50	6	3,768	0.16%
2018/06/15	6	76.20	1	77.00	76.20	5	3,653	0.14%
2018/06/14	4	77.05	0	0.00	76.90	4	3,563	0.11%
2018/06/13	0.1	77.70	2	78.10	78.00	-1.9	3,548	-0.05%
2018/06/07	0	0.00	8	77.50	78.10	-8	3,644	-0.22%
2018/06/06	4	76.58	1	77.50	76.80	3	3,671	0.08%
2018/06/05	1	76.70	0	0.00	76.80	1	3,677	0.03%
2018/06/04	1	76.70	0	0.00	76.90	1	3,658	0.03%
2018/06/01	0	0.00	2	77.90	77.30	-2	3,681	-0.05%
2018/05/31	1	76.20	0	0.00	76.40	1	3,683	0.03%
2018/05/30	6	76.40	0	0.00	76.00	6	3,602	0.17%
2018/05/25	0	0.00	1	79.00	78.70	-1	3,696	-0.03%
2018/05/23	2	77.30	10	77.50	77.60	-8	3,684	-0.22%
2018/05/21	0	0.00	21	77.21	76.70	-21	3,738	-0.56%
2018/05/18	0	0.00	5	76.42	76.30	-5	3,734	-0.13%
2018/05/15	4	74.50	1	75.40	74.90	3	3,698	0.08%
2018/05/14	22	74.65	2	75.50	74.50	20	3,676	0.54%
2018/05/11	0	0.00	11	75.71	75.00	-11	3,648	-0.30%
2018/05/10	7	74.46	9	74.64	74.40	-2	3,605	-0.06%
2018/05/09	19	75.47	5	75.90	75.00	14	3,516	0.40%
2018/05/04	10	77.10	0	0.00	77.10	10	3,404	0.29%
2018/04/30	0	0.00	2	78.55	78.40	-2	3,250	-0.06%
2018/04/27	0	0.00	1	78.40	77.70	-1	3,208	-0.03%
2018/04/26	0.1	77.60	0	0.00	77.60	0.1	3,188	0.00%
2018/04/25	0	0.00	1	77.30	77.40	-1	3,161	-0.03%
2018/04/19	4	78.10	0	0.00	78.20	4	3,191	0.13%
2018/04/18	0	0.00	2	78.60	78.10	-2	3,184	-0.06%
2018/04/16	0	0.00	8	78.36	78.10	-8	3,207	-0.25%
2018/04/13	0	0.00	40	78.43	78.30	-40	3,244	-1.23%
2018/04/11	0	0.00	11	78.49	78.60	-11	3,286	-0.33%
2018/04/09	0	0.00	36	77.91	78.20	-36	3,331	-1.08%
2018/04/03	1	76.80	3	77.00	76.80	-2	3,315	-0.06%
2018/04/02	0	0.00	3	78.27	77.40	-3	3,321	-0.09%
2018/03/31	0	0.00	2	78.20	78.20	-2	3,350	-0.06%
2018/03/30	0	0.00	2	77.25	78.00	-2	3,353	-0.06%
2018/03/29	0	0.00	1	77.20	77.00	-1	3,331	-0.03%
2018/03/28	0	0.00	2	76.55	76.20	-2	3,293	-0.06%
2018/03/27	0	0.00	6	76.10	76.10	-6	3,297	-0.18%
2018/03/26	4	75.00	0	0.00	75.60	4	3,293	0.12%
2018/03/23	6	75.00	0	0.00	75.10	6	3,292	0.18%
2018/03/22	0	0.00	3	75.37	75.60	-3	3,308	-0.09%
2018/03/21	0	0.00	1	75.00	75.00	-1	3,313	-0.03%
2018/03/20	0	0.00	1	74.60	74.90	-1	3,361	-0.03%
2018/03/19	0	0.00	3	74.53	74.50	-3	3,355	-0.09%
2018/03/16	6	73.48	1	74.00	74.00	5	3,364	0.15%
2018/03/15	18	74.28	1	74.40	74.50	17	3,300	0.52%
2018/03/14	25	73.62	0	0.00	73.90	25	3,342	0.75%
2018/03/13	4	73.50	0	0.00	73.50	4	3,372	0.12%
2018/03/12	8	73.73	0	0.00	73.50	8	3,398	0.24%
2018/03/09	10	74.10	0	0.00	73.80	10	3,441	0.29%
2018/03/08	0	0.00	1	74.70	75.40	-1	3,490	-0.03%
2018/03/07	0	0.00	1	75.00	74.50	-1	3,518	-0.03%
2018/03/06	0	0.00	4	74.00	74.00	-4	3,499	-0.11%
2018/03/02	3	72.90	0	0.00	73.00	3	3,521	0.09%
2018/03/01	6	73.13	3	73.53	73.40	3	3,493	0.09%
2018/02/27	0	0.00	2	74.40	74.00	-2	3,422	-0.06%
2018/02/26	7	73.56	0	0.00	73.70	7	3,403	0.21%
2018/02/23	0	0.00	1	73.80	73.80	-1	3,380	-0.03%
2018/02/22	3	73.47	0	0.00	73.30	3	3,398	0.09%
2018/02/21	0	0.00	2	73.60	74.50	-2	3,380	-0.06%
2018/02/12	2	73.00	1	72.90	73.50	1	3,314	0.03%
2018/02/09	6	72.63	2.7	73.41	73.30	3.3	3,349	0.10%
2018/02/08	1	74.20	0	0.00	74.20	1	3,320	0.03%
2018/02/07	0	0.00	5	75.66	75.50	-5	3,349	-0.15%
2018/02/06	11	72.93	4.1	74.36	74.40	6.9	3,289	0.21%
2018/02/05	2	74.55	0	0.00	74.90	2	3,246	0.06%
2018/02/02	0	0.00	0.1	75.90	75.90	-0.1	3,248	0.00%
2018/01/30	0	0.00	1	76.00	76.00	-1	3,317	-0.03%
2018/01/23	0.3	75.30	0	0.00	75.30	0.3	3,376	0.01%
2018/01/15	0.3	75.20	0	0.00	75.20	0.3	3,356	0.01%
2018/01/12	1	75.60	1	76.00	75.50	0	3,365	0.00%
2018/01/11	0.3	75.50	3	76.00	75.50	-2.8	3,349	-0.08%
2018/01/10	0	0.00	2	76.50	76.40	-2	3,342	-0.06%
2018/01/08	1	75.90	5	75.94	76.20	-4	3,275	-0.12%
2018/01/05	0	75.00	0	0.00	75.40	0	3,217	0.00%
2018/01/04	0	0.00	8	75.04	75.00	-8	3,215	-0.25%
2018/01/03	0	0.00	2	74.00	74.60	-2	3,189	-0.06%