統一 (1216)-台新-新營券商分點個股進出

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

統一

(1216)

可現股當沖

股價
82.9
漲跌
▲1.4
漲幅
+1.72%
成交量
10,701張
產業
上市食品類股
1434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

統一 (1216)籌碼相關－台新-新營券商分點個股進出

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

台新-新營券商分點個股進出
台新-新營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/21	0.1	81.00	4	81.68	81.50	-3.9	10,611	-0.04%
2024/06/20	7	80.77	0	0.00	81.00	7	10,490	0.07%
2024/06/19	0	0.00	1	81.89	82.10	-1	10,515	-0.01%
2024/06/18	0.1	81.60	1	81.40	81.50	-0.9	10,546	-0.01%
2024/06/14	0.1	81.79	4	81.83	81.70	-3.9	10,802	-0.04%
2024/06/13	0	0.00	6.7	80.75	80.90	-6.7	10,821	-0.06%
2024/06/11	2	78.95	2	79.15	79.00	0	11,035	0.00%
2024/06/04	1	78.80	2	79.70	79.30	-1	11,093	-0.01%
2024/06/03	0.1	79.70	0	0.00	80.10	0.1	11,038	0.00%
2024/05/31	0.1	78.80	15	80.05	80.00	-14.9	10,861	-0.14%
2024/05/30	1	77.50	0	0.00	77.00	1	10,393	0.01%
2024/05/29	9.1	77.32	0.3	77.90	76.80	8.9	10,283	0.09%
2024/05/28	3	78.87	0	0.00	78.50	3	10,125	0.03%
2024/05/24	0	0.00	0	79.50	79.10	0	10,063	0.00%
2024/05/23	0	0.00	5	81.44	80.80	-5	9,950	-0.05%
2024/05/22	2.1	79.67	1	80.20	80.30	1.1	9,702	0.01%
2024/05/21	0	0.00	2	79.15	79.20	-2	9,454	-0.02%
2024/05/20	2	77.40	0	0.00	77.90	2	9,315	0.02%
2024/05/17	1.1	79.19	0	0.00	79.20	1.1	9,181	0.01%
2024/05/16	0.1	79.60	10.5	80.13	79.80	-10.4	9,061	-0.12%
2024/05/15	0	0.00	9	78.79	79.10	-9	8,900	-0.10%
2024/05/13	1	78.10	1	77.70	78.20	0	8,820	0.00%
2024/05/09	1	76.50	0	0.00	76.30	1	8,749	0.01%
2024/05/08	1	76.60	0	0.00	77.00	1	8,756	0.01%
2024/05/07	0.6	77.32	0	0.00	77.00	0.6	8,714	0.01%
2024/05/06	0	0.00	3.2	76.74	77.60	-3.2	8,597	-0.04%
2024/05/02	3	75.90	2	76.45	76.00	1	8,392	0.01%
2024/04/26	0	0.00	5	76.10	76.50	-5	8,153	-0.06%
2024/04/25	2	76.15	0	0.00	76.10	2	8,136	0.02%
2024/04/23	5.1	78.20	1	78.79	78.40	4.1	8,145	0.05%
2024/04/22	4.1	78.18	15.5	78.38	78.90	-11.4	8,194	-0.14%
2024/04/18	0	0.00	2	76.20	76.80	-2	7,919	-0.03%
2024/04/16	3	74.80	0	0.00	74.50	3	7,721	0.04%
2024/04/08	0	75.60	0	0.00	75.40	0	7,599	0.00%
2024/04/02	0	0.00	0.1	75.80	75.50	-0.1	7,597	0.00%
2024/04/01	0.1	77.10	0	0.00	76.50	0.1	7,563	0.00%
2024/03/29	1	77.60	0	0.00	77.50	1	7,519	0.01%
2024/03/28	0	0.00	0.1	76.50	76.40	-0.1	7,096	0.00%
2024/03/27	0	0.00	1.7	76.16	76.60	-1.7	6,992	-0.02%
2024/03/26	0	0.00	0	75.40	75.50	0	6,918	0.00%
2024/03/22	1	75.23	0.3	75.10	75.40	0.8	6,981	0.01%
2024/03/21	1.1	76.49	0	0.00	76.60	1.1	6,961	0.02%
2024/03/20	0	0.00	0.1	76.30	76.50	-0.1	6,966	0.00%
2024/03/19	0	0.00	0	76.10	75.90	0	6,922	0.00%
2024/03/18	0	0.00	2	77.40	76.30	-2	6,714	-0.03%
2024/03/15	0	0.00	2	77.60	77.50	-2	6,672	-0.03%
2024/03/14	1	77.50	2.2	78.05	77.80	-1.2	6,534	-0.02%
2024/03/13	0	0.00	7.6	77.71	78.00	-7.6	6,418	-0.12%
2024/03/12	0.1	76.30	1	76.80	76.60	-0.9	6,247	-0.01%
2024/03/11	0.1	75.80	0.2	76.10	76.60	-0.1	6,271	0.00%
2024/03/08	1	75.60	0	0.00	75.70	1	6,321	0.02%
2024/03/07	0	0.00	1	76.50	76.80	-1	6,384	-0.02%
2024/03/06	0	0.00	1	76.40	76.50	-1	6,581	-0.02%
2024/03/05	1	75.90	0	0.00	75.90	1	7,147	0.01%
2024/03/01	0.1	75.70	0.2	75.80	75.80	-0.2	7,808	0.00%
2024/02/29	0	0.00	2	76.50	76.70	-2	8,155	-0.02%
2024/02/27	0	0.00	2	75.75	75.30	-2	8,418	-0.02%
2024/02/26	0.1	75.30	0	0.00	75.50	0.1	8,675	0.00%
2024/02/23	0	0.00	1	75.90	75.80	-1	8,895	-0.01%
2024/02/21	0	0.00	2	76.40	76.80	-2	9,110	-0.02%
2024/02/20	2	75.45	14	75.83	76.10	-12	9,087	-0.13%
2024/02/19	0	0.00	7.5	74.40	74.60	-7.5	9,015	-0.08%
2024/02/16	5	73.30	0	0.00	73.50	5	9,046	0.06%
2024/02/15	0	0.00	3	73.30	73.50	-3	9,041	-0.03%
2024/02/05	0.1	72.98	0	0.00	73.10	0.1	8,949	0.00%
2024/02/01	0	0.00	7.1	72.91	73.50	-7.1	8,933	-0.08%
2024/01/26	0	0.00	1	71.60	71.50	-1	9,043	-0.01%
2024/01/24	5	71.40	0.5	71.40	71.30	4.5	9,171	0.05%
2024/01/23	1	71.10	0	0.00	71.50	1	9,322	0.01%
2024/01/19	0.5	71.23	0	0.00	71.50	0.5	9,462	0.00%
2024/01/18	0.1	70.97	0	0.00	71.10	0.1	9,563	0.00%
2024/01/17	3.2	70.44	1.5	70.63	70.30	1.7	9,538	0.02%
2024/01/16	2	71.30	1	71.30	71.20	1	9,473	0.01%
2024/01/10	0.6	72.70	0.6	72.50	72.50	0	9,654	0.00%
2024/01/09	2	72.90	1	72.70	72.50	1	9,689	0.01%
2024/01/08	2	72.95	0	0.00	73.00	2	9,705	0.02%
2024/01/04	1	72.40	0	0.00	72.50	1	9,797	0.01%
2024/01/03	5	72.84	0	0.00	73.00	5	9,946	0.05%
2024/01/02	0	74.00	0	0.00	74.10	0	9,885	0.00%
2023/12/29	0	74.10	0	0.00	74.50	0	9,925	0.00%
2023/12/27	0	0.00	4	74.00	73.90	-4	10,022	-0.04%
2023/12/26	1	73.30	0	0.00	73.50	1	9,984	0.01%
2023/12/25	0.1	73.10	0.2	73.40	73.40	-0.1	10,015	0.00%
2023/12/21	0	73.80	0	0.00	73.70	0	9,932	0.00%
2023/12/18	0	0.00	1	74.50	74.20	-1	9,653	-0.01%
2023/12/15	0	0.00	6	74.50	73.70	-6	9,564	-0.06%
2023/12/13	0	0.00	1	73.30	73.20	-1	9,325	-0.01%
2023/12/12	2	74.05	0.2	74.00	74.00	1.9	9,400	0.02%
2023/12/11	0.1	74.10	0	0.00	74.10	0.1	9,405	0.00%
2023/12/08	0	0.00	5	74.04	74.10	-5	9,366	-0.05%
2023/12/06	0	0.00	0.3	74.00	73.30	-0.3	9,311	0.00%
2023/12/05	0	74.40	1	74.10	74.00	-1	9,243	-0.01%
2023/12/04	2	74.50	2	74.80	74.40	0	9,139	0.00%
2023/12/01	0.7	74.10	2.3	74.22	74.30	-1.6	9,036	-0.02%
2023/11/30	0	0.00	1	72.90	73.00	-1	8,783	-0.01%
2023/11/29	0	0.00	4	72.83	72.20	-4	8,269	-0.05%
2023/11/28	1.1	71.83	0	0.00	71.80	1.1	8,036	0.01%
2023/11/27	3	72.97	0	72.90	72.00	3	7,843	0.04%
2023/11/24	4	73.43	5.3	73.50	72.60	-1.3	7,546	-0.02%
2023/11/23	4.2	72.97	7	73.23	72.50	-2.8	7,211	-0.04%
2023/11/22	0	0.00	6	72.58	71.80	-6	6,919	-0.09%
2023/11/21	0	0.00	3	72.20	71.90	-3	6,696	-0.04%
2023/11/17	0	0.00	59	71.14	71.00	-59	6,450	-0.92%
2023/11/16	0	0.00	1	71.30	71.10	-1	6,374	-0.02%
2023/11/15	0	0.00	1.2	70.58	70.50	-1.2	6,275	-0.02%
2023/11/13	2	69.80	0	0.00	69.80	2	6,269	0.03%
2023/11/10	4.3	70.09	0	0.00	69.80	4.3	6,288	0.07%
2023/11/09	0	70.00	2	70.35	70.40	-2	6,321	-0.03%
2023/11/08	0	0.00	5	70.20	70.10	-5	6,361	-0.08%
2023/11/07	5.1	69.50	0	0.00	69.70	5.1	6,363	0.08%
2023/11/03	1	69.51	0	0.00	70.00	1	6,379	0.02%
2023/11/02	0	0.00	1	68.80	69.30	-1	6,396	-0.02%
2023/11/01	6.2	67.74	5	68.40	68.10	1.2	6,374	0.02%
2023/10/31	0	67.90	7	67.93	67.90	-7	6,561	-0.11%
2023/10/30	1	67.50	0	0.00	67.60	1	6,573	0.02%
2023/10/27	5	67.20	0	0.00	67.30	5	6,593	0.08%
2023/10/26	1	67.10	0	0.00	67.30	1	6,634	0.02%
2023/10/25	4.2	67.82	0	0.00	67.60	4.2	6,561	0.06%
2023/10/23	42.2	67.79	0	0.00	67.70	42.2	6,583	0.64%
2023/10/20	4.4	67.62	0	0.00	67.60	4.4	6,580	0.07%
2023/10/18	1	68.61	0	0.00	68.60	1	6,725	0.02%
2023/10/17	1	69.00	0	0.00	69.30	1	6,635	0.02%
2023/10/16	0	69.10	0	0.00	69.00	0	6,703	0.00%
2023/10/13	1	68.90	0	0.00	69.00	1	6,788	0.02%
2023/10/12	0	69.70	0	0.00	69.50	0	6,768	0.00%
2023/10/11	0	69.50	5	69.70	70.00	-5	6,723	-0.07%
2023/10/06	1	68.50	1	68.60	68.70	0	6,580	0.00%
2023/10/05	5.1	68.59	0	0.00	68.60	5.1	6,615	0.08%
2023/10/04	6	67.93	0	0.00	67.70	6	6,550	0.09%
2023/10/03	1	70.00	0	0.00	69.80	1	6,387	0.02%
2023/10/02	4.5	70.03	0	0.00	70.30	4.5	6,513	0.07%
2023/09/28	0.1	70.22	0	0.00	70.10	0.1	6,658	0.00%
2023/09/27	2	70.00	0.7	70.30	70.30	1.3	6,657	0.02%
2023/09/25	0	70.40	0	0.00	70.30	0	6,686	0.00%
2023/09/22	2	70.00	0	0.00	69.80	2	6,760	0.03%
2023/09/21	7.1	70.30	0	0.00	69.80	7.1	6,798	0.10%
2023/09/20	0	0.00	5	71.00	70.90	-5	6,711	-0.07%
2023/09/19	0	70.80	0	0.00	70.70	0	6,706	0.00%
2023/09/18	1	70.90	0	0.00	70.90	1	6,804	0.01%
2023/09/15	1.2	70.82	1	70.90	71.10	0.2	6,903	0.00%
2023/09/13	1	70.70	0	0.00	70.90	1	7,199	0.01%
2023/09/11	0.1	70.80	2	70.70	70.50	-1.9	7,492	-0.03%
2023/09/07	2	70.25	0	0.00	70.20	2	7,577	0.03%
2023/09/06	9.4	70.35	0	0.00	70.30	9.4	7,575	0.12%
2023/09/05	2	70.80	0	0.00	71.00	2	7,533	0.03%
2023/09/04	11	70.59	0	0.00	70.80	11	7,549	0.15%
2023/08/31	4	71.30	0	0.00	70.70	4	7,572	0.05%
2023/08/30	0	72.70	0	0.00	72.80	0	7,397	0.00%
2023/08/28	1	70.80	0	0.00	71.10	1	7,379	0.01%
2023/08/24	0	0.00	1	71.70	71.70	-1	7,702	-0.01%
2023/08/23	1	71.50	0	0.00	72.20	1	7,707	0.01%
2023/08/21	1	72.00	0	0.00	72.20	1	7,798	0.01%
2023/08/18	0	72.80	0	0.00	72.40	0	7,861	0.00%
2023/08/16	0	0.00	5	72.30	72.50	-5	7,768	-0.06%
2023/08/15	1	72.40	0	0.00	72.30	1	7,806	0.01%
2023/08/10	0.1	71.05	0	0.00	70.70	0.1	8,035	0.00%
2023/08/09	1	71.10	0	0.00	71.10	1	7,998	0.01%
2023/08/08	1	71.70	0	0.00	71.00	1	7,982	0.01%
2023/08/07	2.1	71.45	0	0.00	71.70	2.1	7,900	0.03%
2023/08/04	6.5	71.38	0	0.00	71.10	6.5	7,845	0.08%
2023/08/02	2	75.90	1	76.00	76.20	1	7,623	0.01%
2023/08/01	3	75.87	5	76.22	76.50	-2	7,502	-0.03%
2023/07/31	4	75.58	0	0.00	75.30	4	7,372	0.05%
2023/07/28	0	76.00	0	0.00	75.90	0	7,299	0.00%
2023/07/27	2	76.30	0	0.00	76.40	2	7,249	0.03%
2023/07/26	0	0.00	4	76.40	76.30	-4	7,236	-0.06%
2023/07/25	4	75.90	0	0.00	75.60	4	7,257	0.06%
2023/07/21	0	0.00	0.9	76.10	75.60	-0.9	7,204	-0.01%
2023/07/20	6	76.17	10	76.20	76.50	-4	7,163	-0.06%
2023/07/19	6	76.18	0	0.00	76.40	6	7,116	0.08%
2023/07/18	0	76.00	0	0.00	76.10	0	7,047	0.00%
2023/07/14	1	75.70	0	0.00	75.60	1	7,035	0.01%
2023/07/13	0	0.00	0.2	75.20	74.70	-0.2	7,027	0.00%
2023/07/11	0.5	74.74	0	0.00	74.80	0.5	6,950	0.01%
2023/07/07	4	72.93	0	0.00	73.20	4	7,054	0.06%
2023/07/06	3	73.97	0.1	73.70	74.00	2.9	7,009	0.04%
2023/07/05	1	76.10	0	0.00	75.80	1	6,853	0.01%
2023/07/03	0	0.00	5	77.00	76.50	-5	6,987	-0.07%
2023/06/30	1	76.10	0	0.00	76.30	1	7,021	0.01%
2023/06/29	5.1	76.50	1	76.50	76.30	4.1	7,006	0.06%
2023/06/27	1	75.80	1	76.20	76.20	0	7,150	0.00%
2023/06/26	0.1	76.40	0	0.00	76.20	0.1	7,249	0.00%
2023/06/21	6	76.53	0	0.00	77.40	6	7,224	0.08%
2023/06/16	0	0.00	4	77.23	77.20	-4	6,838	-0.06%
2023/06/14	0	0.00	1	76.10	76.40	-1	6,665	-0.02%
2023/06/13	0	0.00	2	76.30	76.10	-2	6,727	-0.03%
2023/06/07	0	0.00	2	75.40	75.40	-2	6,802	-0.03%
2023/06/05	1	75.00	0	0.00	74.70	1	6,698	0.01%
2023/06/02	1	75.10	2	75.15	75.10	-1	6,733	-0.01%
2023/06/01	0	0.00	0.4	74.30	74.50	-0.4	6,720	-0.01%
2023/05/30	0	0.00	2	74.60	74.30	-2	6,546	-0.03%
2023/05/29	0.1	74.60	0	0.00	74.70	0.1	6,583	0.00%
2023/05/26	0.1	74.50	0.6	74.40	74.60	-0.6	6,692	-0.01%
2023/05/24	0.1	75.10	1	75.80	75.60	-1	6,739	-0.01%
2023/05/23	0.9	75.70	0	0.00	75.70	0.9	6,664	0.01%
2023/05/22	0	0.00	0	75.30	75.70	0	6,642	0.00%
2023/05/19	1	75.50	0	0.00	75.40	1	6,613	0.02%
2023/05/18	0	0.00	0.3	75.50	75.30	-0.3	6,546	-0.01%
2023/05/17	0	0.00	1	75.30	76.20	-1	6,453	-0.02%
2023/05/16	0	0.00	1	75.00	74.90	-1	6,264	-0.02%
2023/05/12	2	74.20	0	0.00	74.60	2	6,192	0.03%
2023/05/11	2	74.20	0	0.00	74.40	2	6,140	0.03%
2023/05/10	0.1	74.20	0	0.00	74.50	0.1	6,132	0.00%
2023/05/08	3.1	73.97	0.2	73.90	74.40	2.9	6,191	0.05%
2023/05/02	0.2	73.60	0	0.00	73.90	0.2	6,457	0.00%
2023/04/27	0	73.20	0	0.00	73.50	0	6,720	0.00%
2023/04/26	0.1	73.80	0	0.00	73.90	0.1	6,727	0.00%
2023/04/25	0.1	72.90	1	73.00	73.00	-0.9	6,640	-0.01%
2023/04/24	0	0.00	1	73.00	73.00	-1	6,689	-0.01%
2023/04/21	0	0.00	3	72.90	73.00	-3	6,703	-0.04%
2023/04/20	0	0.00	0.7	72.57	72.50	-0.7	6,735	-0.01%
2023/04/18	0	0.00	2	73.60	73.60	-2	6,782	-0.03%
2023/04/14	0	0.00	2	73.40	73.10	-2	6,851	-0.03%
2023/04/13	0	0.00	2	73.50	73.80	-2	6,873	-0.03%
2023/04/11	0	0.00	9.2	73.13	73.90	-9.2	6,819	-0.13%
2023/04/10	0	0.00	0.4	71.90	72.50	-0.4	6,755	-0.01%
2023/04/07	0.2	72.00	3.3	72.14	71.90	-3.1	6,759	-0.05%
2023/04/06	0	0.00	4	72.58	72.60	-4	6,715	-0.06%
2023/03/31	0.1	72.07	1	72.00	71.90	-0.9	6,527	-0.01%
2023/03/30	0	0.00	4	71.93	72.00	-4	6,468	-0.06%
2023/03/29	0	0.00	1	72.00	71.90	-1	6,464	-0.02%
2023/03/28	0.1	71.00	3	71.30	71.30	-2.9	6,410	-0.05%
2023/03/27	0	0.00	1	71.00	71.00	-1	6,325	-0.02%
2023/03/24	0	70.00	5.4	70.47	70.40	-5.4	6,341	-0.09%
2023/03/22	0	0.00	1	69.50	69.60	-1	6,379	-0.02%
2023/03/20	0.2	69.00	1	69.20	69.00	-0.8	6,423	-0.01%
2023/03/17	4.1	68.85	0	0.00	68.70	4.1	6,485	0.06%
2023/03/16	0	0.00	1	68.90	69.20	-1	6,451	-0.02%
2023/03/10	1.1	68.40	0	0.00	68.40	1.1	6,820	0.02%
2023/03/09	0	0.00	1	68.70	68.80	-1	7,028	-0.01%
2023/03/08	0	68.70	2	68.35	68.90	-2	7,474	-0.03%
2023/03/07	1	68.99	2	68.85	68.80	-1	7,636	-0.01%
2023/03/06	0	0.00	5	69.10	69.00	-5	7,927	-0.06%
2023/03/03	0.2	68.40	1	68.50	68.40	-0.9	8,089	-0.01%
2023/03/02	0	67.80	2	68.00	68.00	-2	8,283	-0.02%
2023/03/01	0	0.00	1	67.50	67.10	-1	8,348	-0.01%
2023/02/24	0	0.00	5	67.34	67.50	-5	8,420	-0.06%
2023/02/23	0	66.90	7	67.41	67.20	-7	8,420	-0.08%
2023/02/22	0.1	66.70	0	0.00	66.60	0.1	8,379	0.00%
2023/02/21	1	66.60	1.2	66.70	66.80	-0.2	8,509	0.00%
2023/02/20	1	66.40	0	0.00	66.40	1	8,739	0.01%
2023/02/16	1	66.60	0	0.00	66.30	1	8,944	0.01%
2023/02/15	1.1	66.53	0	0.00	66.50	1.1	9,018	0.01%
2023/02/14	0	67.10	1	67.00	67.00	-1	9,096	-0.01%
2023/02/13	1	66.60	2.1	66.90	67.10	-1.1	9,179	-0.01%
2023/02/10	0	66.80	0	0.00	66.60	0	9,183	0.00%
2023/02/09	0.2	66.80	0	0.00	66.80	0.2	9,225	0.00%
2023/02/08	0	66.80	0	0.00	66.60	0	9,305	0.00%
2023/02/07	0	66.60	0	0.00	66.80	0	9,361	0.00%
2023/02/06	2.1	66.11	0	0.00	66.20	2.1	9,333	0.02%
2023/02/03	11.1	66.44	0	0.00	66.30	11.1	9,324	0.12%
2023/02/02	2	66.90	1	66.90	67.50	1	9,251	0.01%
2023/02/01	0.3	67.10	0	0.00	67.10	0.3	9,199	0.00%
2023/01/31	2.1	67.30	0	0.00	67.30	2.1	9,230	0.02%
2023/01/30	2	67.10	0	0.00	68.00	2	9,145	0.02%
2023/01/17	0.1	67.60	0	0.00	67.90	0.1	8,956	0.00%
2023/01/16	0	0.00	2	67.85	68.00	-2	8,951	-0.02%
2023/01/13	0	0.00	10	67.80	67.50	-10	8,932	-0.11%
2023/01/11	0	0.00	2	67.00	66.90	-2	9,024	-0.02%
2023/01/06	0	0.00	0.6	66.77	66.60	-0.6	8,959	-0.01%
2023/01/03	1.2	66.76	11	66.58	66.60	-9.8	9,170	-0.11%
2022/12/30	1	66.60	37	66.64	66.60	-36	9,157	-0.39%
2022/12/29	0	0.00	2	66.15	66.30	-2	9,165	-0.02%
2022/12/26	0.4	65.80	1	66.00	65.80	-0.6	9,170	-0.01%
2022/12/23	0	65.80	1.5	65.87	65.90	-1.5	9,370	-0.02%
2022/12/22	0	0.00	8.2	65.80	65.90	-8.2	9,487	-0.09%
2022/12/21	0.3	65.40	0	0.00	65.40	0.3	9,610	0.00%
2022/12/20	0	0.00	8	65.64	65.60	-8	9,610	-0.08%
2022/12/19	0.1	65.30	1	65.50	65.30	-0.9	9,631	-0.01%
2022/12/16	2	65.15	0	0.00	65.30	2	9,644	0.02%
2022/12/15	0	65.80	0	0.00	65.50	0	9,577	0.00%
2022/12/14	0	65.80	7	65.90	66.00	-7	9,534	-0.07%
2022/12/13	4	65.20	6	65.88	65.40	-2	9,545	-0.02%
2022/12/12	0	65.80	6	65.90	65.80	-6	9,531	-0.06%
2022/12/09	0	65.50	12	65.86	66.00	-12	9,737	-0.12%
2022/12/08	4	64.55	0	0.00	65.00	4	9,706	0.04%
2022/12/07	0	0.00	1	65.10	65.20	-1	9,691	-0.01%
2022/12/06	2.2	64.81	0	0.00	64.60	2.2	9,573	0.02%
2022/12/05	1.3	65.33	7	65.49	65.40	-5.7	9,457	-0.06%
2022/12/02	16.2	64.87	1	64.90	65.00	15.2	9,365	0.16%
2022/12/01	1	65.40	5.7	66.15	65.90	-4.7	9,245	-0.05%
2022/11/30	0	0.00	38	65.86	66.10	-38	9,034	-0.42%
2022/11/29	0	0.00	21	65.76	65.80	-21	8,559	-0.25%
2022/11/28	1.2	64.17	7	64.40	65.30	-5.8	8,381	-0.07%
2022/11/25	1	64.30	8.5	65.22	65.70	-7.5	8,129	-0.09%
2022/11/24	1	63.71	2	64.85	65.30	-1	7,981	-0.01%
2022/11/23	2.1	63.36	2	63.90	64.00	0.1	7,761	0.00%
2022/11/22	20	63.49	0.3	63.80	63.80	19.7	7,680	0.26%
2022/11/21	0.3	64.34	0	0.00	64.20	0.3	7,519	0.00%
2022/11/18	38	63.96	0	0.00	64.10	38	7,396	0.51%
2022/11/17	2.3	64.03	0	0.00	64.10	2.3	7,339	0.03%
2022/11/16	45.2	64.69	0	0.00	64.50	45.2	7,190	0.63%
2022/11/15	0.1	66.00	1.4	65.90	66.00	-1.3	6,980	-0.02%
2022/11/14	0.3	65.60	15	66.13	66.10	-14.7	6,907	-0.21%
2022/11/11	0.1	65.40	1	65.70	65.40	-0.9	6,817	-0.01%
2022/11/10	3.1	64.61	8	64.90	64.90	-4.9	6,777	-0.07%
2022/11/09	7.3	65.10	2	65.00	65.30	5.3	6,774	0.08%
2022/11/08	1	65.30	0	0.00	65.50	1	6,713	0.01%
2022/11/07	1	65.80	0	0.00	65.80	1	6,703	0.01%
2022/11/03	3	65.20	3	65.50	65.60	0	6,682	0.00%
2022/11/01	1.2	65.89	10	66.10	66.10	-8.9	6,629	-0.13%
2022/10/31	5.4	65.81	10	66.05	65.50	-4.7	6,624	-0.07%
2022/10/28	5	65.90	2	65.50	65.80	3	6,790	0.04%
2022/10/25	1.1	64.72	2	65.30	65.50	-1	7,063	-0.01%
2022/10/24	0	0.00	2	65.10	65.10	-2	7,038	-0.03%
2022/10/21	19	64.24	0	0.00	64.10	19	7,015	0.27%
2022/10/20	7.1	64.13	1	63.90	64.70	6.1	7,014	0.09%
2022/10/19	1	65.10	0	0.00	65.30	1	6,886	0.01%
2022/10/18	21	65.56	0	0.00	65.30	21	6,897	0.30%
2022/10/17	10	65.70	0	0.00	65.90	10	6,957	0.14%
2022/10/14	3	66.23	1	66.30	66.10	2	7,010	0.03%
2022/10/13	1	65.80	3	66.90	66.40	-2	7,216	-0.03%
2022/10/12	0	0.00	1	66.80	66.90	-1	7,131	-0.01%
2022/10/11	0.1	65.80	3	66.13	65.80	-2.9	7,089	-0.04%
2022/10/07	4	65.60	0	0.00	65.70	4	6,999	0.06%
2022/10/06	0	0.00	0.2	66.10	66.00	-0.2	7,059	0.00%
2022/10/04	1	65.90	0	0.00	65.70	1	7,142	0.01%
2022/10/03	0.2	66.90	0	0.00	66.40	0.2	7,173	0.00%
2022/09/30	0	0.00	1	67.30	67.30	-1	7,261	-0.01%
2022/09/29	0	0.00	6	67.30	67.50	-6	7,268	-0.08%
2022/09/28	0.5	66.40	1	66.50	66.60	-0.5	7,342	-0.01%
2022/09/27	0	0.00	3	66.30	65.90	-3	7,358	-0.04%
2022/09/26	1	65.00	17	65.84	66.00	-16	7,449	-0.21%
2022/09/23	1	65.30	4.9	65.74	65.50	-3.9	7,531	-0.05%
2022/09/22	10	64.82	0	0.00	65.30	10	7,605	0.13%
2022/09/21	0	0.00	12	65.75	65.70	-12	7,584	-0.16%
2022/09/20	1.1	64.92	0	0.00	65.50	1.1	7,571	0.01%
2022/09/19	2.2	65.04	0.2	66.00	65.20	2	7,569	0.03%
2022/09/16	14.3	65.61	0	0.00	65.70	14.3	7,526	0.19%
2022/09/14	2	66.60	4.2	67.69	67.00	-2.2	7,426	-0.03%
2022/09/13	0	67.70	2	67.75	67.80	-2	7,441	-0.03%
2022/09/12	0	0.00	0.5	67.10	67.20	-0.5	7,453	-0.01%
2022/09/08	1	66.80	1.2	66.88	66.90	-0.2	7,593	0.00%
2022/09/07	0	0.00	1	66.50	66.50	-1	7,609	-0.01%
2022/09/06	0	66.38	0	0.00	66.40	0	7,573	0.00%
2022/09/02	0	0.00	1	65.50	65.50	-1	7,600	-0.01%
2022/09/01	14	65.13	5	65.50	65.70	9	7,589	0.12%
2022/08/31	0.2	66.00	0	0.00	66.00	0.2	7,505	0.00%
2022/08/30	1.1	65.81	0	0.00	65.60	1.1	7,418	0.01%
2022/08/29	4	64.93	0	0.00	66.00	4	7,404	0.05%
2022/08/26	0	0.00	1.2	66.50	66.40	-1.2	7,385	-0.02%
2022/08/24	0	0.00	1	65.80	65.80	-1	7,462	-0.01%
2022/08/23	1	65.90	1.2	66.03	65.90	-0.2	7,732	0.00%
2022/08/22	0.5	66.30	0	0.00	66.20	0.5	7,799	0.01%
2022/08/19	1.1	65.62	1	65.90	65.80	0.1	7,841	0.00%
2022/08/18	1	65.60	1	65.50	65.90	0	7,836	0.00%
2022/08/16	6	65.12	73	65.22	65.80	-67	7,865	-0.85%
2022/08/15	0	65.90	1	66.00	65.70	-1	7,826	-0.01%
2022/08/12	6	65.78	5	65.90	65.90	1	7,807	0.01%
2022/08/11	1	65.60	1	65.80	66.00	0	7,807	0.00%
2022/08/10	2	65.50	5	65.50	65.60	-3	7,804	-0.04%
2022/08/09	0	66.30	0	0.00	66.20	0	7,807	0.00%
2022/08/08	0	65.80	0	0.00	66.00	0	7,924	0.00%
2022/08/05	40.4	65.86	0	0.00	65.80	40.4	7,966	0.51%
2022/08/04	29.7	64.81	10	65.50	65.10	19.7	8,000	0.25%
2022/08/03	33.1	67.97	8	67.81	68.50	25.1	7,843	0.32%
2022/08/02	4.4	68.77	2	68.50	67.90	2.4	7,831	0.03%
2022/08/01	0	70.10	0	0.00	70.00	0	7,621	0.00%
2022/07/29	1	70.20	11	70.15	70.40	-10	7,651	-0.13%
2022/07/28	1	69.50	0	0.00	69.90	1	7,598	0.01%
2022/07/27	1	69.80	0	0.00	70.40	1	7,572	0.01%
2022/07/26	1	70.40	3	70.23	70.50	-2	7,602	-0.03%
2022/07/25	9	69.83	12.2	70.08	70.00	-3.2	7,571	-0.04%
2022/07/22	0.2	68.80	1	68.80	69.60	-0.8	7,606	-0.01%
2022/07/21	6	67.75	5.1	67.31	67.90	0.9	7,571	0.01%
2022/07/20	13.7	68.93	215	70.10	67.80	-201.3	7,569	-2.66%	大賣/鉅額交易
2022/07/19	3.1	67.24	2	67.50	67.50	1.1	7,404	0.01%
2022/07/18	2	67.75	0.1	68.20	67.90	1.9	7,377	0.03%
2022/07/15	2	68.30	3.2	68.78	68.50	-1.2	7,354	-0.02%
2022/07/13	3	69.43	1	69.00	68.60	2	7,270	0.03%
2022/07/12	0.7	69.00	0.3	69.00	69.50	0.4	7,169	0.01%
2022/07/08	1	68.80	2.1	68.99	68.80	-1.1	7,205	-0.02%
2022/07/07	2.4	70.19	13	70.48	70.60	-10.6	7,101	-0.15%
2022/07/06	5	69.62	21	69.85	69.60	-16	6,968	-0.23%
2022/07/05	0	0.00	11.2	68.83	68.70	-11.2	6,825	-0.16%
2022/07/04	0	0.00	4.5	68.63	68.00	-4.5	6,705	-0.07%
2022/07/01	0	0.00	5	67.94	67.90	-5	6,704	-0.07%
2022/06/30	0	0.00	1	67.10	67.00	-1	6,677	-0.01%
2022/06/27	0	0.00	6.4	66.95	66.60	-6.4	6,752	-0.09%
2022/06/24	0	0.00	9	66.36	66.40	-9	6,689	-0.13%
2022/06/23	1.2	65.90	17.2	65.80	66.00	-16.1	6,689	-0.24%
2022/06/22	2	64.30	1	64.60	64.00	1	6,626	0.02%
2022/06/21	0	0.00	5.3	64.38	64.70	-5.3	6,643	-0.08%
2022/06/20	0.1	63.80	0.1	63.40	63.00	0	6,608	0.00%
2022/06/17	4.4	63.72	4	64.00	63.60	0.4	6,599	0.01%
2022/06/15	4.1	64.20	0	0.00	64.10	4.1	6,578	0.06%
2022/06/14	3.1	64.11	0	0.00	64.00	3.1	6,681	0.05%
2022/06/13	6.1	64.12	0	0.00	64.40	6.1	6,876	0.09%
2022/06/10	3	64.77	0	0.00	64.60	3	6,876	0.04%
2022/06/09	0	65.50	0	0.00	64.90	0	6,951	0.00%
2022/06/08	0	65.40	2	65.30	65.30	-2	6,991	-0.03%
2022/06/07	4	64.73	0	0.00	64.80	4	7,046	0.06%
2022/06/06	8	64.75	0	0.00	65.20	8	7,138	0.11%
2022/06/02	7	65.00	0	0.00	65.10	7	7,365	0.10%
2022/06/01	9.1	65.81	0	0.00	65.60	9.1	7,526	0.12%
2022/05/31	1.1	65.53	1	65.60	67.40	0.1	7,517	0.00%
2022/05/30	1	65.10	2	65.70	66.00	-1	7,278	-0.01%
2022/05/25	0	0.00	10	65.00	64.90	-10	7,504	-0.13%
2022/05/23	0	0.00	1	65.10	65.10	-1	7,665	-0.01%
2022/05/20	1.1	64.65	0.1	64.80	64.60	1	7,735	0.01%
2022/05/19	1.3	64.46	0	0.00	64.50	1.3	7,741	0.02%
2022/05/18	5	64.32	2	65.25	65.10	3	7,793	0.04%
2022/05/17	3	64.34	0	0.00	64.20	3	7,818	0.04%
2022/05/16	2.3	64.53	3	64.50	64.50	-0.8	7,781	-0.01%
2022/05/13	1.1	65.22	1	65.50	65.20	0.1	7,714	0.00%
2022/05/12	0	65.70	0	0.00	65.30	0	7,711	0.00%
2022/05/11	1	66.30	0	0.00	66.30	1	7,693	0.01%
2022/05/10	0	0.00	11	66.43	66.90	-11	7,715	-0.14%
2022/05/09	0.7	66.70	0	0.00	66.50	0.7	7,673	0.01%
2022/05/06	0.2	67.50	0	0.00	67.30	0.2	7,685	0.00%
2022/05/04	1	68.20	1	68.20	68.20	0	7,774	0.00%
2022/04/29	0	68.20	1	68.20	68.40	-1	7,830	-0.01%
2022/04/28	0	0.00	4	68.33	68.30	-4	7,921	-0.05%
2022/04/26	4.5	68.20	22	68.31	68.20	-17.5	7,767	-0.23%
2022/04/25	1	67.50	19.3	67.56	67.60	-18.3	7,679	-0.24%
2022/04/22	5	67.10	0	0.00	67.40	5	7,579	0.07%
2022/04/21	0.2	67.50	14	67.59	67.50	-13.8	7,555	-0.18%
2022/04/20	5	67.00	6	67.00	67.30	-1	7,541	-0.01%
2022/04/19	1	67.30	10	67.40	66.80	-9	7,528	-0.12%
2022/04/18	0	0.00	3	67.23	67.00	-3	7,526	-0.04%
2022/04/15	0	0.00	14	67.51	67.40	-14	7,496	-0.19%
2022/04/13	1	66.00	5	66.20	66.00	-4	7,373	-0.05%
2022/04/12	5	65.60	0	0.00	65.70	5	7,365	0.07%
2022/04/11	4	65.73	1	65.70	65.50	3	7,310	0.04%
2022/04/08	3	66.00	0	0.00	66.00	3	7,257	0.04%
2022/04/07	1.3	65.84	1	66.10	65.50	0.3	7,232	0.00%
2022/04/06	8	65.33	0	0.00	65.90	8	7,124	0.11%
2022/04/01	1	65.51	13	65.93	66.10	-12	6,991	-0.17%
2022/03/31	2	65.90	7.2	66.03	65.60	-5.2	6,917	-0.08%
2022/03/30	5	65.60	0	0.00	65.70	5	6,778	0.07%
2022/03/29	1	65.40	0	0.00	65.60	1	6,690	0.01%
2022/03/25	6	65.38	0	0.00	65.50	6	6,655	0.09%
2022/03/24	10	65.59	0	0.00	65.60	10	6,622	0.15%
2022/03/23	19	65.72	0	0.00	65.90	19	6,700	0.28%
2022/03/22	2	65.45	0	0.00	65.50	2	6,658	0.03%
2022/03/21	13.1	65.72	2	65.70	65.70	11.1	6,620	0.17%
2022/03/18	2.2	65.34	0	0.00	65.50	2.2	6,581	0.03%
2022/03/17	1	65.70	0	0.00	65.50	1	6,468	0.02%
2022/03/16	58	64.98	6	65.40	65.30	52	6,343	0.82%
2022/03/15	3	65.50	0	0.00	65.30	3	6,154	0.05%
2022/03/14	26	65.63	0	0.00	65.50	26	6,151	0.42%
2022/03/11	3	66.10	6	66.07	66.30	-3	6,138	-0.05%
2022/03/10	6.3	65.51	0	0.00	66.00	6.3	6,115	0.10%
2022/03/09	13.5	65.21	0	0.00	65.10	13.5	6,099	0.22%
2022/03/08	24	64.88	1	64.90	65.40	23	5,980	0.38%
2022/03/07	22	66.65	5	66.70	66.20	17	5,815	0.29%
2022/03/04	5	66.96	6	67.52	67.20	-1	5,955	-0.02%
2022/03/03	0	0.00	1	67.90	68.00	-1	5,932	-0.02%
2022/03/02	0	0.00	5	67.58	68.00	-5	5,928	-0.08%
2022/03/01	6	66.85	5	67.26	67.50	1	5,857	0.02%
2022/02/25	2	66.90	0	0.00	67.10	2	5,746	0.03%
2022/02/24	27	67.03	0	0.00	66.80	27	5,636	0.48%
2022/02/23	0	0.00	1	68.00	68.00	-1	5,431	-0.02%
2022/02/22	2	67.40	2	67.70	67.60	0	5,424	0.00%
2022/02/21	1	68.30	0	0.00	68.50	1	5,372	0.02%
2022/02/18	1.2	67.79	0	0.00	67.60	1.2	5,480	0.02%
2022/02/16	0	0.00	5	68.48	68.40	-5	5,590	-0.09%
2022/02/15	0.1	68.40	0	0.00	67.90	0.1	5,663	0.00%
2022/02/14	5	67.80	1	68.00	68.10	4	5,699	0.07%
2022/02/11	1	68.80	0	0.00	68.80	1	5,671	0.02%
2022/02/10	0	0.00	1.1	68.32	68.80	-1.1	5,741	-0.02%
2022/02/08	1.4	67.86	2	67.40	67.80	-0.6	5,743	-0.01%
2022/02/07	23.2	66.38	1	67.20	67.00	22.2	5,693	0.39%
2022/01/26	0.1	67.90	0	0.00	67.60	0.1	5,536	0.00%
2022/01/25	21.2	67.00	5	67.40	67.60	16.2	5,542	0.29%
2022/01/24	2	68.10	4	68.40	68.10	-2	5,485	-0.04%
2022/01/21	1	67.40	0	0.00	67.80	1	5,560	0.02%
2022/01/19	0.1	68.50	1	68.80	68.30	-0.9	5,548	-0.02%
2022/01/18	0	0.00	2	68.60	68.30	-2	5,624	-0.04%
2022/01/14	0	0.00	1	69.20	69.30	-1	5,624	-0.02%
2022/01/13	0	0.00	40	69.50	69.80	-40	5,674	-0.70%
2022/01/12	40	68.90	1	69.00	69.30	39	5,694	0.69%
2022/01/11	0	68.70	0	0.00	68.70	0	5,650	0.00%
2022/01/10	1.1	68.37	0	0.00	68.70	1.1	5,641	0.02%
2022/01/06	0	68.70	0	0.00	68.40	0	5,679	0.00%
2022/01/05	0	68.90	4	68.90	68.90	-4	5,679	-0.07%
2022/01/04	0	0.00	1	68.50	68.80	-1	5,734	-0.02%
2022/01/03	0.1	69.10	3	68.63	68.40	-2.9	5,749	-0.05%
2021/12/30	1	69.00	0	0.00	68.60	1	5,812	0.02%
2021/12/29	0	0.00	1	69.50	69.40	-1	5,882	-0.02%
2021/12/21	0	0.00	1	67.90	67.90	-1	6,249	-0.02%
2021/12/20	0.1	68.10	0	0.00	67.60	0.1	6,251	0.00%
2021/12/16	0	0.00	6	68.53	68.50	-6	6,105	-0.10%
2021/12/14	0	0.00	1	68.70	68.80	-1	6,332	-0.02%
2021/12/10	0	0.00	1	68.70	68.90	-1	6,422	-0.02%
2021/12/09	0.1	68.50	5	68.90	68.90	-4.9	6,422	-0.08%
2021/12/08	0	68.50	0	0.00	68.40	0	6,423	0.00%
2021/12/07	0	0.00	2	68.10	68.50	-2	6,410	-0.03%
2021/12/06	1	67.50	0	0.00	67.30	1	6,543	0.02%
2021/12/03	3	67.63	2	67.40	67.50	1	6,590	0.02%
2021/12/02	1	67.40	1.5	67.47	67.70	-0.5	6,589	-0.01%
2021/11/30	5.2	66.08	0	0.00	65.40	5.2	6,526	0.08%
2021/11/26	2	67.40	0	0.00	67.40	2	6,269	0.03%
2021/11/25	2	68.20	71	68.10	68.10	-69	6,336	-1.09%
2021/11/24	1.2	67.52	0	0.00	67.50	1.2	6,375	0.02%
2021/11/23	8.5	67.17	0	0.00	67.10	8.5	6,426	0.13%
2021/11/22	2.2	67.73	0	0.00	67.50	2.2	6,473	0.03%
2021/11/19	10	68.38	8	68.36	68.20	2	6,509	0.03%
2021/11/18	1	68.60	1	68.60	68.50	0	6,472	0.00%
2021/11/17	4.3	67.87	0	0.00	68.40	4.3	6,462	0.07%
2021/11/16	2	68.45	1	68.50	68.60	1	6,434	0.02%
2021/11/15	1	67.60	3	67.90	68.00	-2	6,471	-0.03%
2021/11/11	1	67.00	0	0.00	67.20	1	6,430	0.02%
2021/11/10	0	0.00	0.1	67.50	67.30	-0.1	6,517	0.00%
2021/11/09	2	67.10	0	0.00	67.30	2	6,775	0.03%
2021/11/04	14.1	67.08	0.5	67.50	66.80	13.6	6,704	0.20%
2021/11/03	3	67.50	0	0.00	67.50	3	6,746	0.04%
2021/11/02	0	67.60	1	67.40	67.40	-1	6,752	-0.01%
2021/11/01	0.1	67.05	0	0.00	66.90	0.1	6,740	0.00%
2021/10/29	29	66.69	0	0.00	66.60	29	6,809	0.43%
2021/10/28	0	67.40	0	0.00	67.20	0	6,737	0.00%
2021/10/27	31	66.86	1	67.00	67.20	30	6,869	0.44%
2021/10/26	2.7	67.18	0	0.00	67.30	2.7	6,783	0.04%
2021/10/22	0	0.00	1	67.00	67.30	-1	6,808	-0.01%
2021/10/20	11	67.58	1	67.60	67.40	10	6,731	0.15%
2021/10/19	1	68.00	1	68.20	67.80	0	6,672	0.00%
2021/10/15	1	67.30	0	0.00	68.10	1	6,711	0.01%
2021/10/14	2	68.30	0	0.00	67.70	2	6,653	0.03%
2021/10/13	2	67.30	0	0.00	67.20	2	6,675	0.03%
2021/10/12	11	67.18	0	0.00	67.20	11	6,669	0.16%
2021/10/07	0	68.40	0	0.00	68.00	0	6,620	0.00%
2021/10/06	22	67.00	0	0.00	67.30	22	6,617	0.33%
2021/10/05	42	66.83	0	0.00	66.70	42	6,569	0.64%
2021/10/04	1	67.20	8	67.45	67.50	-7	6,567	-0.11%
2021/10/01	15	67.60	0	0.00	67.10	15	6,592	0.23%
2021/09/30	12.5	68.04	0	0.00	68.30	12.5	6,467	0.19%
2021/09/29	0	0.00	2	68.10	68.60	-2	6,413	-0.03%
2021/09/28	3	68.73	0	0.00	68.70	3	6,357	0.05%
2021/09/27	0	0.00	1	69.80	69.50	-1	6,328	-0.02%
2021/09/24	0	0.00	1	69.30	69.10	-1	6,295	-0.02%
2021/09/23	1	68.70	1	69.00	68.80	0	6,300	0.00%
2021/09/22	5	68.26	0	0.00	68.50	5	6,259	0.08%
2021/09/17	0	69.60	1	69.70	69.60	-1	6,118	-0.02%
2021/09/13	1	68.71	1	68.60	69.10	0	5,822	0.00%
2021/09/10	2.1	67.58	6	68.33	68.40	-3.9	5,833	-0.07%
2021/09/09	10	67.52	0	0.00	67.20	10	5,955	0.17%
2021/09/08	11	70.78	0	0.00	70.90	11	5,791	0.19%
2021/09/07	4	70.90	0	0.00	70.70	4	5,741	0.07%
2021/09/06	2	71.60	0	0.00	71.50	2	5,690	0.04%
2021/09/02	0	0.00	4	72.23	71.60	-4	5,683	-0.07%
2021/08/31	5	71.40	0	0.00	72.30	5	5,594	0.09%
2021/08/30	2	71.20	1	71.20	71.60	1	5,508	0.02%
2021/08/26	2	69.95	0	0.00	69.80	2	5,375	0.04%
2021/08/25	0.2	70.60	0	0.00	70.60	0.2	5,329	0.00%
2021/08/24	0	0.00	1	70.30	70.50	-1	5,270	-0.02%
2021/08/20	2	68.90	2	69.85	68.90	0	5,385	0.00%
2021/08/19	3	68.90	0	0.00	69.10	3	5,538	0.05%
2021/08/18	0.1	69.96	0	0.00	70.10	0.1	5,432	0.00%
2021/08/17	3	69.93	1	70.30	70.00	2	5,412	0.04%
2021/08/16	1	70.20	0	0.00	70.10	1	5,358	0.02%
2021/08/13	19.2	70.29	4	70.00	69.80	15.2	5,275	0.29%
2021/08/12	0	0.00	7	74.00	73.00	-7	5,057	-0.14%
2021/08/11	0	0.00	7	74.00	74.40	-7	5,016	-0.14%
2021/08/09	12	73.46	2	74.00	74.60	10	5,313	0.19%
2021/08/06	0	0.00	1	74.80	75.20	-1	5,353	-0.02%
2021/08/04	1	75.50	7	75.71	75.50	-6	5,708	-0.11%
2021/08/03	0	0.00	2	74.75	75.00	-2	5,663	-0.04%
2021/08/02	0	74.40	5	74.00	74.70	-5	5,658	-0.09%
2021/07/29	0	0.00	4	73.18	73.50	-4	5,585	-0.07%
2021/07/28	3	72.14	1	72.70	72.60	2	5,605	0.04%
2021/07/27	0	0.00	5	73.00	73.30	-5	5,713	-0.09%
2021/07/26	1	72.60	1	72.90	72.50	0	5,773	0.00%
2021/07/23	2	73.10	2	73.40	73.20	0	5,893	0.00%
2021/07/20	6.1	72.80	3	73.00	72.50	3.1	6,104	0.05%
2021/07/19	1	72.70	1	73.00	73.20	0	6,196	0.00%
2021/07/16	1	72.90	1	73.40	73.10	0	6,362	0.00%
2021/07/15	0	0.00	1	73.40	73.40	-1	6,425	-0.02%
2021/07/14	1	72.90	0	0.00	73.20	1	6,565	0.02%
2021/07/09	3	72.97	2	73.40	73.80	1	6,620	0.02%
2021/07/06	1	73.60	0	0.00	73.80	1	6,756	0.01%
2021/07/05	1	73.40	0	0.00	73.90	1	6,823	0.01%
2021/07/02	0.1	72.80	3	73.17	73.40	-2.9	6,825	-0.04%
2021/07/01	3	72.80	0	0.00	72.70	3	6,866	0.04%
2021/06/30	1	73.30	1	73.70	73.20	0	6,920	0.00%
2021/06/29	0	0.00	4	73.35	73.50	-4	6,939	-0.06%
2021/06/25	0	0.00	5	73.40	73.50	-5	7,286	-0.07%
2021/06/23	0	0.00	1	73.30	73.30	-1	7,615	-0.01%
2021/06/22	0	0.00	1	72.90	72.50	-1	7,681	-0.01%
2021/06/21	1	72.60	0	0.00	72.60	1	7,693	0.01%
2021/06/18	3	72.77	2	72.80	73.70	1	7,677	0.01%
2021/06/17	3	72.77	0	0.00	73.20	3	7,526	0.04%
2021/06/10	1	72.80	1	73.20	73.10	0	7,950	0.00%
2021/06/09	2	72.80	1	73.20	73.30	1	7,987	0.01%
2021/06/07	3	72.83	3.1	73.15	73.00	-0.1	8,137	0.00%
2021/06/01	1	73.70	1	73.50	74.10	0	8,448	0.00%
2021/05/28	2	72.40	5	72.70	72.80	-3	8,609	-0.03%
2021/05/27	7	72.10	0	0.00	72.00	7	8,652	0.08%
2021/05/26	1	72.60	1	72.90	72.80	0	8,680	0.00%
2021/05/25	1	73.00	0.1	73.20	73.20	0.9	8,690	0.01%
2021/05/24	4	73.48	2	73.70	73.60	2	8,718	0.02%
2021/05/21	0	0.00	6	74.82	75.00	-6	8,761	-0.07%
2021/05/20	0	0.00	1	74.00	74.50	-1	8,719	-0.01%
2021/05/19	5	73.60	0	0.00	73.40	5	8,727	0.06%
2021/05/18	0	0.00	2	73.30	74.00	-2	8,830	-0.02%
2021/05/17	6	74.12	4	73.10	72.60	2	8,957	0.02%
2021/05/14	0	0.00	1.4	73.94	74.20	-1.4	8,809	-0.02%
2021/05/13	1.2	72.28	17	73.28	72.70	-15.8	8,802	-0.18%
2021/05/12	0	72.60	1	72.00	72.60	-1	8,677	-0.01%
2021/05/11	2.2	74.48	9	74.89	74.70	-6.8	8,607	-0.08%
2021/05/10	5	75.00	0	0.00	75.20	5	8,721	0.06%
2021/05/07	0	0.00	0	74.50	74.60	0	8,962	0.00%
2021/05/06	0.2	73.90	1	74.00	74.70	-0.8	9,174	-0.01%
2021/05/05	1	73.80	0	0.00	73.00	1	9,193	0.01%
2021/05/04	0.2	74.66	2	75.55	74.10	-1.8	9,218	-0.02%
2021/05/03	0	0.00	1	75.10	74.50	-1	9,135	-0.01%
2021/04/29	0	0.00	0.1	75.80	75.10	-0.1	9,349	0.00%
2021/04/28	2	74.36	2	74.75	75.80	0	9,344	0.00%
2021/04/27	2	74.65	4	74.90	75.20	-2	9,587	-0.02%
2021/04/26	0	75.10	0	0.00	75.50	0	9,615	0.00%
2021/04/22	0.1	75.50	0	0.00	76.00	0.1	9,633	0.00%
2021/04/21	0	74.70	4	74.90	74.70	-4	9,589	-0.04%
2021/04/20	0	0.00	10	75.57	75.80	-10	9,632	-0.10%
2021/04/19	0	0.00	6.3	74.20	74.70	-6.3	9,548	-0.07%
2021/04/16	1	73.00	10	73.10	73.20	-9	9,565	-0.09%
2021/04/14	0	0.00	26	72.70	73.00	-26	9,781	-0.27%
2021/04/13	1	73.20	4.1	73.20	72.70	-3.1	9,902	-0.03%
2021/04/12	0	72.50	0	0.00	72.50	0	9,875	0.00%
2021/04/09	0	0.00	2	72.95	72.80	-2	9,934	-0.02%
2021/04/08	0.1	72.90	0	0.00	73.00	0.1	9,926	0.00%
2021/04/07	0	0.00	1	72.60	73.00	-1	9,992	-0.01%
2021/04/06	3	73.30	0	0.00	72.90	3	9,962	0.03%
2021/04/01	1	72.60	0	0.00	72.50	1	9,933	0.01%
2021/03/31	2	72.40	5	72.74	73.00	-3	9,912	-0.03%
2021/03/30	0	0.00	5	72.40	73.00	-5	9,750	-0.05%
2021/03/29	1	71.10	1.1	71.47	71.70	-0.1	9,605	0.00%
2021/03/26	1	71.70	14	71.39	71.20	-13	9,563	-0.14%
2021/03/25	1	69.90	3	69.70	69.70	-2	9,432	-0.02%
2021/03/24	2	68.70	0.2	68.80	68.50	1.8	9,498	0.02%
2021/03/23	0	0.00	9	69.00	68.90	-9	9,632	-0.09%
2021/03/22	1	68.50	5	68.76	69.00	-4	9,765	-0.04%
2021/03/19	5.1	68.82	0.3	68.95	68.50	4.8	9,888	0.05%
2021/03/18	1.1	69.43	9	69.92	70.10	-8	9,676	-0.08%
2021/03/16	1	69.50	5	69.50	69.30	-4	9,662	-0.04%
2021/03/15	1	69.61	1	69.80	69.70	0	9,652	0.00%
2021/03/12	0	0.00	2.1	69.90	70.00	-2.1	9,657	-0.02%
2021/03/11	4	70.28	2	70.55	69.80	2	9,712	0.02%
2021/03/10	5	70.36	1	70.20	70.20	4	9,684	0.04%
2021/03/09	0	0.00	3.1	69.86	70.10	-3.1	9,700	-0.03%
2021/03/08	0.4	68.80	0	0.00	68.80	0.4	9,663	0.00%
2021/03/05	0	0.00	1	68.80	68.40	-1	9,739	-0.01%
2021/03/04	2.1	68.11	3	68.57	68.50	-0.9	10,094	-0.01%
2021/03/03	1	68.90	2	68.45	69.10	-1	10,103	-0.01%
2021/03/02	0	0.00	1	68.30	68.00	-1	10,028	-0.01%
2021/02/26	6.1	68.04	0	0.00	67.20	6.1	9,946	0.06%
2021/02/25	1	69.20	4	69.68	69.90	-3	9,688	-0.03%
2021/02/24	0.1	69.30	4.1	69.65	69.10	-4	9,663	-0.04%
2021/02/23	0	69.00	8	68.60	69.00	-8	9,618	-0.08%
2021/02/22	2	68.55	1.2	68.69	68.50	0.8	9,592	0.01%
2021/02/19	2	68.30	0	0.00	68.40	2	9,648	0.02%
2021/02/18	2	68.95	5	68.90	68.70	-3	9,689	-0.03%
2021/02/17	3.1	68.60	28	68.78	68.80	-25	9,677	-0.26%
2021/02/05	27	68.68	5	68.74	68.70	22	9,668	0.23%
2021/02/04	0	0.00	6	68.40	68.50	-6	9,882	-0.06%
2021/02/03	1	67.70	7.1	68.11	68.10	-6.1	9,913	-0.06%
2021/02/02	2	66.80	2	67.90	67.60	0	10,012	0.00%
2021/02/01	3	68.47	1	68.70	68.00	2	9,911	0.02%
2021/01/29	0	0.00	8.2	68.42	68.00	-8.2	9,761	-0.08%
2021/01/28	3.1	67.79	2	67.65	67.90	1.1	9,527	0.01%
2021/01/27	0	0.00	0.2	67.10	67.20	-0.2	9,321	0.00%
2021/01/25	0	66.50	1	66.70	66.70	-1	9,205	-0.01%
2021/01/22	1	66.40	3	67.00	66.70	-2	9,262	-0.02%
2021/01/21	0	0.00	10	66.16	66.10	-10	9,059	-0.11%
2021/01/20	10	65.44	2	66.20	64.30	8	9,015	0.09%
2021/01/19	1	66.90	1	66.90	67.10	0	8,802	0.00%
2021/01/18	3	67.07	1	67.40	67.40	2	8,739	0.02%
2021/01/15	0	0.00	2	66.15	66.00	-2	8,642	-0.02%
2021/01/14	2	66.40	7.9	67.30	66.80	-5.9	8,593	-0.07%
2021/01/13	2	66.75	0	0.00	67.00	2	8,465	0.02%
2021/01/12	0	0.00	0.7	66.90	67.00	-0.7	8,358	-0.01%
2021/01/11	0	0.00	2	67.70	67.30	-2	8,318	-0.02%
2021/01/08	3	66.53	9.1	67.05	67.70	-6.1	8,270	-0.07%
2021/01/07	2	66.35	10	66.43	66.60	-8	8,136	-0.10%
2021/01/06	7.1	66.31	1	66.60	66.10	6.1	8,144	0.07%
2021/01/05	8.1	67.01	6	67.38	67.00	2.1	7,996	0.03%
2021/01/04	3	67.77	17	67.81	67.60	-14	7,998	-0.18%
2020/12/31	1	67.60	26	67.79	67.50	-25	7,997	-0.31%
2020/12/30	3	67.40	1.2	67.68	67.80	1.8	8,079	0.02%
2020/12/29	3	66.90	0	0.00	66.90	3	8,043	0.04%
2020/12/28	1	66.80	2.1	66.90	66.90	-1.1	8,122	-0.01%
2020/12/25	2	66.50	0	66.40	66.30	2	8,198	0.02%
2020/12/24	1	66.00	3	66.00	66.00	-2	8,211	-0.02%
2020/12/23	3.1	65.74	0	0.00	65.90	3.1	8,271	0.04%
2020/12/22	4.1	66.32	4	66.28	66.10	0.1	8,363	0.00%
2020/12/21	1	66.50	3	66.90	66.80	-2	8,541	-0.02%
2020/12/18	13	67.16	1.1	67.19	66.50	11.9	8,509	0.14%
2020/12/17	8.7	66.81	24	66.83	67.00	-15.3	8,454	-0.18%
2020/12/16	1	65.40	1	66.00	65.70	0	8,406	0.00%
2020/12/15	0	0.00	0.1	65.10	65.00	-0.1	8,485	0.00%
2020/12/14	7	65.26	0	0.00	65.00	7	8,596	0.08%
2020/12/11	6	65.15	1	65.10	65.10	5	8,557	0.06%
2020/12/10	7	65.81	20	65.75	65.50	-13	8,523	-0.15%
2020/12/08	16	65.29	0	0.00	65.40	16	8,504	0.19%
2020/12/07	15.9	65.50	0	0.00	65.60	15.9	8,467	0.19%
2020/12/04	7	66.30	1	66.40	66.30	6	8,452	0.07%
2020/12/03	2	65.70	0	0.00	65.70	2	8,493	0.02%
2020/12/02	8	65.60	1	65.60	65.30	7	8,483	0.08%
2020/12/01	17	65.78	20	65.85	66.10	-3	8,681	-0.03%
2020/11/30	19	65.37	0	0.00	65.00	19	8,899	0.21%
2020/11/27	11	66.20	0	0.00	66.30	11	8,648	0.13%
2020/11/26	1	66.70	0	0.00	67.00	1	8,681	0.01%
2020/11/25	3	67.30	20	67.25	67.00	-17	8,828	-0.19%
2020/11/24	1	68.00	1.1	67.61	67.60	-0.1	8,856	0.00%
2020/11/23	1.2	68.08	0	0.00	68.50	1.2	8,835	0.01%
2020/11/20	3	68.10	1	68.00	68.10	2	8,860	0.02%
2020/11/19	3	68.13	2	68.50	68.40	1	8,891	0.01%
2020/11/18	2.5	68.28	3	68.20	68.30	-0.5	8,864	-0.01%
2020/11/17	1	67.90	1	67.70	67.90	0	8,807	0.00%
2020/11/16	11.2	68.30	10	68.08	68.00	1.2	8,851	0.01%
2020/11/13	3	67.70	9	68.06	68.40	-6	8,821	-0.07%
2020/11/12	3	67.00	26	67.04	67.50	-23	8,679	-0.26%
2020/11/11	2	64.60	1	65.00	65.10	1	8,388	0.01%
2020/11/10	3.2	63.89	3	64.13	64.30	0.2	8,345	0.00%
2020/11/09	1	63.10	2	63.30	63.30	-1	8,273	-0.01%
2020/11/06	1	62.52	0	0.00	62.80	1	8,318	0.01%
2020/11/05	0	0.00	1	62.80	62.60	-1	8,382	-0.01%
2020/11/04	1.1	62.41	1	62.30	62.50	0.1	8,427	0.00%
2020/11/03	2	61.95	2	62.00	62.30	0	8,500	0.00%
2020/11/02	8	61.38	1	61.30	61.20	7	8,583	0.08%
2020/10/30	3	60.97	3.1	60.92	61.30	-0.1	8,674	0.00%
2020/10/29	4	61.40	0	0.00	61.20	4	8,607	0.05%
2020/10/28	3.1	61.78	1	61.70	61.70	2.1	8,650	0.02%
2020/10/27	6	62.08	1	62.10	61.90	5	8,658	0.06%
2020/10/26	1	62.60	1	62.60	62.60	0	8,600	0.00%
2020/10/22	1	63.00	5	62.50	63.00	-4	8,747	-0.05%
2020/10/21	1	62.00	0	0.00	62.00	1	8,739	0.01%
2020/10/19	1	62.30	0	0.00	62.30	1	8,888	0.01%
2020/10/16	2.2	62.17	0	0.00	62.10	2.2	8,902	0.02%
2020/10/15	2	62.45	1	62.50	62.50	1	8,856	0.01%
2020/10/14	1	62.70	2	62.60	62.70	-1	8,755	-0.01%
2020/10/13	1	62.90	1.1	62.91	62.80	-0.1	8,708	0.00%
2020/10/12	2	63.60	1	63.20	63.10	1	8,710	0.01%
2020/10/08	3	63.00	1	63.00	63.10	2	8,693	0.02%
2020/10/07	6	62.67	0	0.00	62.40	6	8,669	0.07%
2020/10/06	1	63.40	0	0.00	63.40	1	8,614	0.01%
2020/10/05	1	62.60	0	0.00	62.60	1	8,635	0.01%
2020/09/30	1	62.80	0	0.00	62.50	1	8,625	0.01%
2020/09/29	6	62.50	0	0.00	62.50	6	8,604	0.07%
2020/09/28	0	0.00	2	62.90	62.80	-2	8,738	-0.02%
2020/09/25	3	61.93	1	62.40	61.80	2	8,774	0.02%
2020/09/24	9	62.69	0	0.00	61.70	9	8,735	0.10%
2020/09/23	1	63.70	0	0.00	64.00	1	8,593	0.01%
2020/09/22	1	64.30	1	64.00	64.00	0	8,627	0.00%
2020/09/21	6.1	64.20	1	64.30	64.00	5.1	8,659	0.06%
2020/09/18	3	64.87	0	0.00	64.50	3	8,646	0.03%
2020/09/17	9	64.71	1	65.20	64.50	8	8,541	0.09%
2020/09/16	0	0.00	7	65.86	66.40	-7	8,373	-0.08%
2020/09/15	5	66.08	0	0.00	66.00	5	8,437	0.06%
2020/09/14	3	66.47	1	66.20	66.80	2	8,646	0.02%
2020/09/11	0	0.00	1	65.80	66.00	-1	8,676	-0.01%
2020/09/10	1	65.50	0	0.00	66.00	1	8,722	0.01%
2020/09/09	0.1	65.60	1	65.20	65.30	-0.9	8,841	-0.01%
2020/09/08	2	65.70	1	65.70	66.00	1	8,912	0.01%
2020/09/07	8	64.68	2	64.95	64.90	6	8,905	0.07%
2020/09/04	10	63.92	0	0.00	63.60	10	8,897	0.11%
2020/09/03	8	64.66	1	64.00	64.60	7	8,645	0.08%
2020/09/02	12.2	65.36	4	65.13	65.20	8.2	8,410	0.10%
2020/09/01	3	66.10	0	0.00	66.20	3	8,313	0.04%
2020/08/31	2	66.85	0	0.00	66.60	2	8,204	0.02%
2020/08/28	3	67.07	0	0.00	67.00	3	8,120	0.04%
2020/08/26	3	67.00	1	67.00	67.30	2	8,161	0.02%
2020/08/24	3	67.00	0	0.00	67.00	3	8,284	0.04%
2020/08/21	6	67.35	0	0.00	67.10	6	8,330	0.07%
2020/08/20	8	67.33	0	0.00	67.10	8	8,304	0.10%
2020/08/19	2	68.70	0	0.00	68.40	2	8,224	0.02%
2020/08/18	2	68.85	0	0.00	68.70	2	8,176	0.02%
2020/08/17	1	69.20	0	0.00	69.20	1	8,262	0.01%
2020/08/14	1	68.20	0	0.00	68.30	1	8,311	0.01%
2020/08/13	2	68.50	0	0.00	68.30	2	8,309	0.02%
2020/08/12	5	68.04	0	0.00	67.80	5	8,354	0.06%
2020/08/11	1	68.80	1	68.80	68.60	0	8,279	0.00%
2020/08/10	1	69.00	0	0.00	69.00	1	8,300	0.01%
2020/08/07	1	69.00	2	69.00	69.10	-1	8,292	-0.01%
2020/08/06	3	69.30	4	69.27	69.50	-1	8,242	-0.01%
2020/08/05	6	70.32	1	70.50	70.70	5	8,238	0.06%
2020/08/04	6.5	70.22	1	70.20	70.20	5.5	8,150	0.07%
2020/08/03	6	70.37	0	0.00	70.00	6	8,148	0.07%
2020/07/31	3	71.00	0	0.00	71.50	3	8,083	0.04%
2020/07/29	12	70.86	10	71.20	70.70	2	8,133	0.02%
2020/07/28	1	71.00	0	0.00	70.60	1	8,146	0.01%
2020/07/27	1	71.80	0	0.00	71.30	1	8,170	0.01%
2020/07/24	2	71.50	0	0.00	71.30	2	8,262	0.02%
2020/07/22	3	72.20	1	72.10	72.10	2	8,244	0.02%
2020/07/16	10	72.80	0	0.00	73.00	10	8,731	0.11%
2020/07/15	1	73.00	0	0.00	73.00	1	8,820	0.01%
2020/07/10	1	73.60	1	73.60	73.60	0	9,032	0.00%
2020/07/09	0	0.00	2.3	73.41	73.50	-2.3	9,072	-0.03%
2020/07/08	0	0.00	4	73.20	73.30	-4	9,006	-0.04%
2020/07/06	0	0.00	2	73.70	73.80	-2	8,833	-0.02%
2020/07/03	0	0.00	0	73.20	73.20	0	8,856	0.00%
2020/07/02	1	72.10	5.4	71.94	72.40	-4.4	8,947	-0.05%
2020/07/01	5	71.40	0	0.00	71.20	5	9,089	0.06%
2020/06/30	0	0.00	1	71.30	71.30	-1	9,120	-0.01%
2020/06/29	1	71.30	2	72.00	71.80	-1	9,167	-0.01%
2020/06/24	1	71.50	0	0.00	71.40	1	9,191	0.01%
2020/06/23	6	71.33	12.7	71.81	72.10	-6.7	9,234	-0.07%
2020/06/22	5	71.10	0.1	71.50	71.00	4.9	9,315	0.05%
2020/06/19	14	71.94	1	72.50	71.20	13	9,341	0.14%
2020/06/18	5	72.40	1.2	72.52	72.50	3.8	9,259	0.04%
2020/06/16	1	71.90	0	0.00	73.30	1	9,625	0.01%
2020/06/15	6	71.52	0	0.00	70.60	6	9,749	0.06%
2020/06/12	11	72.41	0	0.00	72.00	11	9,839	0.11%
2020/06/11	0	0.00	1	73.30	73.00	-1	10,050	-0.01%
2020/06/08	2	73.50	0	0.00	73.50	2	10,729	0.02%
2020/06/05	3	73.97	0	0.00	73.90	3	10,796	0.03%
2020/06/04	1	73.80	0	0.00	74.60	1	10,928	0.01%
2020/06/03	4	74.28	1	74.20	74.30	3	11,035	0.03%
2020/06/01	0	0.00	4	73.60	73.40	-4	11,082	-0.04%
2020/05/29	0	0.00	3	72.60	72.80	-3	11,097	-0.03%
2020/05/28	1	71.70	1	72.40	71.50	0	11,018	0.00%
2020/05/22	3	72.10	4	72.68	71.90	-1	11,320	-0.01%
2020/05/21	1	72.30	3	72.50	72.30	-2	11,274	-0.02%
2020/05/20	3	71.00	4.5	71.13	71.30	-1.5	11,200	-0.01%
2020/05/19	2	70.10	4	70.95	70.20	-2	11,208	-0.02%
2020/05/18	1	69.10	3	69.97	69.80	-2	11,149	-0.02%
2020/05/15	0	0.00	2	69.55	69.10	-2	11,149	-0.02%
2020/05/14	2	69.90	1	69.90	70.00	1	11,042	0.01%
2020/05/13	1	69.40	1.4	70.05	70.40	-0.4	10,999	0.00%
2020/05/12	4	69.58	0	0.00	69.40	4	11,011	0.04%
2020/05/11	2	70.95	0	0.00	71.00	2	10,965	0.02%
2020/05/08	0	0.00	1	71.00	70.90	-1	10,991	-0.01%
2020/05/07	0	0.00	1	70.40	70.10	-1	10,980	-0.01%
2020/05/06	1	69.90	1	69.80	69.70	0	10,975	0.00%
2020/05/05	1	70.00	0	0.00	70.00	1	10,893	0.01%
2020/05/04	0	0.00	6.3	68.43	68.30	-6.3	10,897	-0.06%
2020/04/29	0	69.10	2	69.40	69.00	-2	10,833	-0.02%
2020/04/28	1	68.30	4	68.40	68.30	-3	10,846	-0.03%
2020/04/27	0	0.00	1	67.90	67.70	-1	11,077	-0.01%
2020/04/24	1	67.10	0	0.00	66.60	1	11,017	0.01%
2020/04/22	1	67.30	0	0.00	67.10	1	10,927	0.01%
2020/04/21	13	67.00	1	66.70	66.00	12	10,883	0.11%
2020/04/20	2	68.00	0	0.00	67.80	2	10,768	0.02%
2020/04/17	4	68.13	3	68.40	67.80	1	10,666	0.01%
2020/04/16	1	67.50	0	0.00	67.50	1	10,510	0.01%
2020/04/15	3	68.17	1	68.20	68.00	2	10,437	0.02%
2020/04/14	2	68.65	2	69.30	68.10	0	10,296	0.00%
2020/04/13	2	68.50	0	0.00	68.10	2	10,232	0.02%
2020/04/09	2	69.30	0	0.00	69.60	2	10,264	0.02%
2020/04/08	0.1	70.40	4	70.58	70.20	-3.9	10,237	-0.04%
2020/04/07	2	69.10	5	68.80	69.00	-3	10,132	-0.03%
2020/04/06	5	69.00	0	0.00	69.00	5	10,009	0.05%
2020/04/01	2	66.00	1	66.30	65.10	1	9,790	0.01%
2020/03/31	1	64.60	10	66.00	65.60	-9	9,659	-0.09%
2020/03/30	0.4	64.30	0	0.00	63.80	0.4	9,466	0.00%
2020/03/27	6.1	64.85	0	0.00	64.10	6.1	9,339	0.07%
2020/03/26	0	0.00	5	67.14	65.80	-5	9,225	-0.05%
2020/03/25	5	66.62	0	0.00	66.60	5	9,192	0.05%
2020/03/24	0	0.00	23	66.14	66.60	-23	9,131	-0.25%
2020/03/23	1	64.40	0	0.00	62.60	1	9,052	0.01%
2020/03/20	15	65.33	1	65.50	65.00	14	9,022	0.16%
2020/03/19	2	61.31	5	62.14	62.90	-3	8,745	-0.03%
2020/03/18	4	62.70	2	63.90	61.90	2	8,607	0.02%
2020/03/17	2	63.91	2	65.25	64.90	0	8,457	0.00%
2020/03/16	1	66.90	1	67.20	66.30	0	8,189	0.00%
2020/03/13	6	66.07	4	66.13	68.20	2	8,082	0.02%
2020/03/12	2.6	70.77	3	71.17	70.30	-0.4	7,658	0.00%
2020/03/11	1	72.30	3	72.63	72.90	-2	7,406	-0.03%
2020/03/10	0	0.00	3	72.07	72.40	-3	7,382	-0.04%
2020/03/09	0	72.30	0	0.00	71.80	0	7,269	0.00%
2020/03/06	2	72.65	0	0.00	72.70	2	7,055	0.03%
2020/03/04	0	0.00	2	73.10	73.50	-2	7,001	-0.03%
2020/03/03	3	71.70	0	0.00	72.00	3	6,944	0.04%
2020/03/02	8	71.39	1	71.70	71.20	7	6,900	0.10%
2020/02/27	0	0.00	1	72.80	73.20	-1	7,065	-0.01%
2020/02/26	5	72.98	1	73.00	73.00	4	7,023	0.06%
2020/02/24	3	73.03	1	73.30	73.50	2	7,162	0.03%
2020/02/20	3.1	74.21	0	0.00	74.00	3.1	7,170	0.04%
2020/02/19	0	0.00	2	75.15	75.00	-2	7,160	-0.03%
2020/02/18	0	0.00	1	74.90	75.10	-1	7,213	-0.01%
2020/02/14	0.7	74.30	0	0.00	74.20	0.7	7,307	0.01%
2020/02/13	1	74.30	0	0.00	74.50	1	7,333	0.01%
2020/02/06	0	74.20	0	0.00	74.00	0	7,507	0.00%
2020/02/03	0	0.00	1	72.50	73.00	-1	7,597	-0.01%
2020/01/31	5	73.24	5	73.40	72.60	0	7,616	0.00%
2020/01/30	6	72.57	2	72.90	72.00	4	7,571	0.05%
2020/01/17	0	0.00	5	75.70	75.70	-5	7,375	-0.07%
2020/01/16	0	0.00	14	75.06	75.50	-14	7,399	-0.19%
2020/01/15	0	0.00	6	74.55	74.60	-6	7,392	-0.08%
2020/01/10	0	0.00	10	73.80	74.00	-10	7,867	-0.13%
2020/01/08	4	72.78	0	0.00	72.60	4	8,032	0.05%
2020/01/07	3	73.43	0	0.00	73.40	3	8,088	0.04%
2020/01/06	1	73.70	0	0.00	73.90	1	8,249	0.01%
2020/01/02	1	73.60	1	74.50	74.20	0	8,329	0.00%
2019/12/31	1	74.10	0	0.00	74.20	1	8,322	0.01%
2019/12/27	0	0.00	1.2	74.60	74.60	-1.2	8,353	-0.01%
2019/12/26	0	0.00	4	74.35	74.60	-4	8,444	-0.05%
2019/12/25	0	0.00	3	74.90	74.80	-3	8,715	-0.03%
2019/12/24	1	74.90	14	74.64	74.60	-13	8,789	-0.15%
2019/12/20	11	73.52	0	0.00	74.10	11	8,863	0.12%
2019/12/19	0	0.00	1	73.70	73.50	-1	8,807	-0.01%
2019/12/17	0	0.00	12	72.54	72.60	-12	8,799	-0.14%
2019/12/12	6	72.98	1	72.90	72.50	5	8,662	0.06%
2019/12/10	9	71.87	0	0.00	71.80	9	8,616	0.10%
2019/12/09	4	72.65	0	0.00	72.40	4	8,580	0.05%
2019/12/06	0	0.00	0.1	73.00	72.70	-0.1	8,628	0.00%
2019/12/04	3	72.43	2	72.30	72.20	1	8,544	0.01%
2019/11/29	2	72.50	0	0.00	72.50	2	8,655	0.02%
2019/11/28	0	0.00	1	73.00	72.90	-1	8,568	-0.01%
2019/11/27	1	73.10	0	0.00	72.80	1	8,644	0.01%
2019/11/26	1	73.50	0	0.00	72.40	1	8,640	0.01%
2019/11/25	0	0.00	1	74.00	74.00	-1	8,255	-0.01%
2019/11/22	3	73.10	0	0.00	73.40	3	8,343	0.04%
2019/11/21	0	73.40	0	0.00	73.00	0	8,317	0.00%
2019/11/20	0	0.00	3	74.00	74.30	-3	8,168	-0.04%
2019/11/19	3	73.73	6	73.73	74.00	-3	8,261	-0.04%
2019/11/18	0	0.00	1	73.80	73.90	-1	8,262	-0.01%
2019/11/15	7	72.96	0	0.00	73.00	7	8,224	0.09%
2019/11/14	2	72.75	2	72.80	72.60	0	8,181	0.00%
2019/11/11	6	73.20	0	0.00	73.20	6	8,253	0.07%
2019/11/08	12	73.46	0	0.00	73.00	12	8,244	0.15%
2019/11/04	0	0.00	3	75.70	76.40	-3	8,183	-0.04%
2019/10/31	0	0.00	2	75.85	75.20	-2	8,157	-0.02%
2019/10/30	0	0.00	1	75.70	75.70	-1	8,257	-0.01%
2019/10/28	0	0.00	4.1	74.90	75.20	-4.1	8,192	-0.05%
2019/10/24	0	0.00	11	74.11	74.20	-11	8,193	-0.13%
2019/10/23	2	73.60	10	73.80	72.80	-8	8,271	-0.10%
2019/10/22	0	74.30	1	74.10	74.20	-1	8,253	-0.01%
2019/10/21	1	73.40	13	73.36	73.60	-12	8,189	-0.15%
2019/10/18	6	72.42	0	0.00	73.00	6	8,094	0.07%
2019/10/16	5	71.94	0	0.00	72.40	5	7,690	0.07%
2019/10/14	20	71.74	0	0.00	71.60	20	7,506	0.27%
2019/10/09	3	72.30	0	0.00	72.00	3	7,314	0.04%
2019/10/08	8	73.06	1.4	73.13	73.00	6.6	7,234	0.09%
2019/10/03	11	73.21	1	73.10	73.20	10	7,306	0.14%
2019/10/02	1	73.30	1	73.20	73.40	0	7,269	0.00%
2019/10/01	11	74.11	0	0.00	73.20	11	7,159	0.15%
2019/09/27	7	75.41	0.9	75.20	74.80	6.1	6,916	0.09%
2019/09/26	2	76.00	0	0.00	75.80	2	6,891	0.03%
2019/09/25	5	76.20	0	0.00	76.10	5	6,853	0.07%
2019/09/24	1.2	76.43	0	0.00	76.50	1.2	6,839	0.02%
2019/09/23	1	77.20	1.5	77.10	77.00	-0.5	6,831	-0.01%
2019/09/18	0	0.00	0	77.10	77.00	0	6,949	0.00%
2019/09/12	0	0.00	1	77.30	77.50	-1	7,031	-0.01%
2019/09/11	1	76.60	1	76.80	76.80	0	7,104	0.00%
2019/09/09	3	77.63	0	0.00	77.80	3	7,091	0.04%
2019/09/06	0	0.00	1	77.60	77.10	-1	7,103	-0.01%
2019/09/05	0	0.00	2	77.85	77.50	-2	7,089	-0.03%
2019/09/03	1	76.50	0	0.00	75.80	1	7,048	0.01%
2019/09/02	0	0.00	2	76.30	76.70	-2	7,076	-0.03%
2019/08/30	3	76.13	5	76.60	76.60	-2	7,138	-0.03%
2019/08/29	1	74.80	0	0.00	76.20	1	7,080	0.01%
2019/08/28	1	75.20	0	0.00	75.20	1	7,062	0.01%
2019/08/27	7	75.39	2	75.30	75.00	5	7,062	0.07%
2019/08/26	3	75.33	1	76.20	75.80	2	7,054	0.03%
2019/08/22	3	75.97	0	0.00	75.90	3	7,082	0.04%
2019/08/21	1	77.00	0	0.00	77.00	1	7,213	0.01%
2019/08/20	1	76.90	4	76.80	77.80	-3	7,230	-0.04%
2019/08/16	0	0.00	1	77.00	77.50	-1	7,320	-0.01%
2019/08/15	0	0.00	1	76.60	76.50	-1	7,303	-0.01%
2019/08/13	1	78.10	0	0.00	78.00	1	7,508	0.01%
2019/08/08	1	77.10	1	78.50	78.20	0	7,654	0.00%
2019/08/07	0	0.00	4.9	76.72	76.70	-4.9	7,683	-0.06%
2019/08/06	2	76.00	2	76.15	76.60	0	7,752	0.00%
2019/08/02	1	77.30	0	0.00	76.80	1	7,936	0.01%
2019/08/01	3	77.30	0	0.00	77.10	3	8,122	0.04%
2019/07/30	1	80.90	0.5	80.00	80.00	0.5	8,310	0.01%
2019/07/29	5	80.90	1	80.20	80.30	4	8,328	0.05%
2019/07/25	1	82.00	3	81.53	82.40	-2	8,296	-0.02%
2019/07/24	3	81.23	2	81.00	81.30	1	8,222	0.01%
2019/07/23	3	81.30	1	81.00	80.90	2	8,177	0.02%
2019/07/22	12	81.60	12	81.60	81.60	0	8,142	0.00%
2019/07/15	1	82.40	0	0.00	82.40	1	8,197	0.01%
2019/07/11	0	0.00	2	82.60	83.00	-2	8,537	-0.02%
2019/07/09	0	0.00	5	82.50	82.90	-5	8,517	-0.06%
2019/07/08	2	81.40	0	0.00	81.80	2	8,485	0.02%
2019/07/03	5	81.00	0	0.00	81.60	5	8,679	0.06%
2019/07/02	0	0.00	3	81.00	81.30	-3	8,781	-0.03%
2019/06/27	1	83.30	3	83.40	82.00	-2	8,822	-0.02%
2019/06/25	0	0.00	1	82.00	82.00	-1	8,782	-0.01%
2019/06/20	0	0.00	6	81.98	81.80	-6	8,572	-0.07%
2019/06/13	0	0.00	2	81.50	81.80	-2	8,282	-0.02%
2019/06/11	3	80.50	0	0.00	80.60	3	8,470	0.04%
2019/06/04	1	80.50	0	0.00	80.90	1	8,419	0.01%
2019/05/30	10	79.90	10	80.10	80.10	0	8,260	0.00%
2019/05/28	11	81.07	10	81.40	81.40	1	8,343	0.01%
2019/05/27	10	80.30	11	80.80	80.90	-1	8,072	-0.01%
2019/05/24	0	0.00	4	80.78	80.00	-4	8,036	-0.05%
2019/05/23	0	0.00	1	80.20	80.00	-1	8,022	-0.01%
2019/05/21	2	81.20	14	80.74	81.40	-12	7,969	-0.15%
2019/05/20	2	79.50	9	79.91	80.00	-7	7,759	-0.09%
2019/05/17	0	0.00	7	78.60	78.80	-7	7,623	-0.09%
2019/05/16	0	0.00	4	76.80	76.80	-4	7,462	-0.05%
2019/05/15	2	77.90	0	0.00	77.70	2	7,400	0.03%
2019/05/14	0	0.00	1	78.00	78.20	-1	7,355	-0.01%
2019/05/10	0	0.00	5	77.70	77.30	-5	7,304	-0.07%
2019/05/09	0	0.00	26	76.10	76.50	-26	7,209	-0.36%
2019/05/08	0	0.00	17	76.44	76.40	-17	6,998	-0.24%
2019/05/07	0	0.00	6	73.63	74.00	-6	6,674	-0.09%
2019/05/06	1	72.60	0	0.00	73.10	1	6,655	0.02%
2019/05/03	1	73.30	0	0.00	73.80	1	6,670	0.01%
2019/05/02	3	73.37	2	73.50	73.70	1	6,644	0.02%
2019/04/30	5	72.36	2	73.20	73.40	3	6,583	0.05%
2019/04/25	0	0.00	0.1	71.90	71.40	-0.1	6,641	0.00%
2019/04/24	2	71.80	1	71.80	72.00	1	6,597	0.02%
2019/04/23	2	72.15	0	0.00	72.00	2	6,639	0.03%
2019/04/22	1	71.80	0	0.00	71.70	1	6,641	0.02%
2019/04/19	1	71.60	1	71.80	71.60	0	6,728	0.00%
2019/04/18	9	71.26	0	0.00	71.10	9	6,837	0.13%
2019/04/17	3	73.13	0	0.00	72.80	3	6,668	0.04%
2019/04/11	5	72.92	0	0.00	72.40	5	6,777	0.07%
2019/04/10	7	73.36	3	73.50	73.50	4	6,728	0.06%
2019/04/03	0	0.00	1	74.90	75.00	-1	6,565	-0.02%
2019/04/02	0	0.00	4	74.85	75.10	-4	6,488	-0.06%
2019/04/01	0	0.00	1	75.20	75.00	-1	6,440	-0.02%
2019/03/29	0	0.00	6	74.82	74.80	-6	6,332	-0.09%
2019/03/28	9	73.38	7	74.00	74.60	2	6,282	0.03%
2019/03/26	0	0.00	5	74.60	74.80	-5	6,255	-0.08%
2019/03/25	2	73.20	1	74.10	74.20	1	6,353	0.02%
2019/03/21	0	0.00	0.1	73.50	73.50	-0.1	6,447	0.00%
2019/03/19	0	0.00	1	73.80	73.50	-1	6,575	-0.02%
2019/03/18	0	0.00	1	73.60	73.60	-1	6,670	-0.01%
2019/03/15	0	0.00	23	73.18	73.30	-23	6,747	-0.34%
2019/03/14	1	72.00	0	0.00	72.30	1	6,589	0.02%
2019/03/13	14	72.06	0	0.00	71.90	14	6,936	0.20%
2019/03/11	0	0.00	10	72.90	72.50	-10	7,397	-0.14%
2019/03/08	6	71.82	0	0.00	71.70	6	7,493	0.08%
2019/03/05	5	72.40	0	0.00	72.60	5	7,799	0.06%
2019/03/04	16	73.11	0	0.00	72.50	16	7,915	0.20%
2019/02/27	2	74.80	2	74.80	75.00	0	7,808	0.00%
2019/02/26	0	0.00	5	74.60	74.50	-5	7,721	-0.06%
2019/02/22	0	0.00	6	74.30	75.00	-6	7,695	-0.08%
2019/02/21	0	0.00	2	74.05	74.20	-2	7,677	-0.03%
2019/02/20	0	0.00	5	73.90	73.40	-5	7,705	-0.06%
2019/02/15	5	72.60	0	0.00	72.70	5	7,775	0.06%
2019/02/13	3	74.20	0	0.00	72.70	3	7,936	0.04%
2019/02/11	1	73.20	6	73.37	72.50	-5	8,080	-0.06%
2019/01/30	1	72.10	0	0.00	71.90	1	7,923	0.01%
2019/01/29	0	0.00	0.4	72.50	72.50	-0.4	7,840	0.00%
2019/01/28	5	72.50	0	0.00	72.50	5	7,804	0.06%
2019/01/25	0	0.00	8	73.39	73.30	-8	7,823	-0.10%
2019/01/23	0	0.00	2	73.40	72.50	-2	7,897	-0.03%
2019/01/22	0	0.00	1	72.80	72.90	-1	8,022	-0.01%
2019/01/17	0	0.00	1	72.80	72.90	-1	8,238	-0.01%
2019/01/16	0	0.00	6	72.57	73.00	-6	8,213	-0.07%
2019/01/15	0	0.00	8	72.06	72.10	-8	8,216	-0.10%
2019/01/14	0	0.00	1	71.80	71.30	-1	8,179	-0.01%
2019/01/11	1	70.80	0	0.00	71.10	1	8,558	0.01%
2019/01/09	0	0.00	11.3	71.65	72.10	-11.3	8,488	-0.13%
2019/01/08	0	0.00	1	70.50	70.20	-1	8,453	-0.01%
2019/01/07	0	0.00	13.1	70.34	70.40	-13.1	8,506	-0.15%
2019/01/02	6	68.62	0	0.00	68.30	6	8,859	0.07%
2018/12/28	2	69.00	0	0.00	69.80	2	8,840	0.02%
2018/12/26	0	0.00	1	68.80	68.60	-1	8,919	-0.01%
2018/12/25	0.1	68.50	0	0.00	68.00	0.1	8,937	0.00%
2018/12/24	1	69.00	0	0.00	69.00	1	8,989	0.01%
2018/12/21	0	0.00	6	70.20	69.40	-6	9,085	-0.07%
2018/12/19	0	0.00	3	69.30	70.10	-3	9,109	-0.03%
2018/12/18	0	0.00	2	70.15	69.80	-2	9,119	-0.02%
2018/12/11	1	69.40	0.1	69.50	68.90	0.9	9,238	0.01%
2018/12/10	2	68.55	0	0.00	68.20	2	9,215	0.02%
2018/12/07	2	68.60	0	0.00	68.90	2	9,182	0.02%
2018/12/06	10	67.42	0	0.00	67.40	10	9,138	0.11%
2018/12/05	7	70.16	0	0.00	69.30	7	8,783	0.08%
2018/12/04	16	71.24	0	0.00	70.70	16	8,601	0.19%
2018/12/03	2	73.10	1	73.30	73.30	1	8,376	0.01%
2018/11/30	2	72.40	0	0.00	72.20	2	8,302	0.02%
2018/11/29	5	72.34	0	0.00	72.20	5	8,140	0.06%
2018/11/28	5	72.60	0	0.00	72.80	5	8,033	0.06%
2018/11/27	10	72.80	0	0.00	72.60	10	7,925	0.13%
2018/11/21	5	74.50	0	0.00	74.60	5	8,092	0.06%
2018/11/19	0	0.00	12	75.80	76.20	-12	8,248	-0.15%
2018/11/14	5	73.80	0	0.00	74.30	5	8,292	0.06%
2018/11/13	0	0.00	16	74.13	75.00	-16	8,383	-0.19%
2018/11/09	16	72.49	1	72.60	72.10	15	8,458	0.18%
2018/10/31	5	74.30	0	0.00	74.90	5	9,012	0.06%
2018/10/30	1	75.30	0	0.00	74.80	1	8,941	0.01%
2018/10/29	0	0.00	1	76.50	76.70	-1	8,889	-0.01%
2018/10/25	0	0.00	5.5	74.95	75.00	-5.5	9,663	-0.06%
2018/10/22	5	73.70	0	0.00	74.10	5	9,858	0.05%
2018/10/19	0	0.00	6	74.50	74.90	-6	9,941	-0.06%
2018/10/15	6	70.90	5	71.90	72.80	1	10,024	0.01%
2018/10/12	2	72.05	5	72.00	72.90	-3	10,143	-0.03%
2018/10/11	12	71.17	0	0.00	70.20	12	10,213	0.12%
2018/10/05	1	75.30	3	75.70	75.30	-2	10,038	-0.02%
2018/10/04	11	76.39	0	0.00	75.40	11	10,035	0.11%
2018/10/02	1	77.40	0	0.00	77.50	1	10,059	0.01%
2018/09/27	1	79.10	0	0.00	79.30	1	10,190	0.01%
2018/09/26	0	0.00	1	78.70	79.80	-1	10,150	-0.01%
2018/09/25	0	0.00	2	78.90	79.10	-2	10,151	-0.02%
2018/09/21	0	0.00	3	78.77	78.10	-3	10,161	-0.03%
2018/09/20	9	77.82	3	77.77	77.70	6	10,224	0.06%
2018/09/19	0	0.00	2	78.20	79.00	-2	10,345	-0.02%
2018/09/18	0	0.00	13	77.51	78.40	-13	10,325	-0.13%
2018/09/13	6	75.30	0	0.00	75.00	6	10,272	0.06%
2018/09/11	0	0.00	10	76.02	76.80	-10	10,489	-0.10%
2018/09/10	6	75.30	2	75.80	75.70	4	10,657	0.04%
2018/09/03	1	77.30	0	0.00	76.20	1	11,004	0.01%
2018/08/31	0	0.00	1	77.10	77.60	-1	11,058	-0.01%
2018/08/30	2	77.20	0	0.00	77.20	2	11,104	0.02%
2018/08/29	0.8	77.60	0	0.00	77.50	0.8	11,127	0.01%
2018/08/28	0	0.00	1	78.10	78.80	-1	11,063	-0.01%
2018/08/27	4	77.80	4	77.88	77.90	0	11,070	0.00%
2018/08/24	1.5	77.57	3	77.10	77.70	-1.5	11,041	-0.01%
2018/08/23	0	0.00	7	77.61	78.00	-7	11,455	-0.06%
2018/08/22	0.5	76.30	0	0.00	76.30	0.5	11,471	0.00%
2018/08/21	2	75.80	0	0.00	76.20	2	11,432	0.02%
2018/08/20	1	75.10	3	75.00	75.40	-2	11,430	-0.02%
2018/08/16	0	0.00	0.1	75.00	75.10	-0.1	11,234	0.00%
2018/08/14	2	74.80	4	74.70	75.00	-2	11,099	-0.02%
2018/08/13	4	72.23	1	73.10	72.20	3	10,848	0.03%
2018/08/10	1	72.90	8	72.62	72.70	-7	10,821	-0.06%
2018/08/09	8	70.75	0	0.00	71.00	8	10,823	0.07%
2018/08/08	2	73.15	5	72.20	72.20	-3	10,669	-0.03%
2018/08/07	5	73.60	0	0.00	73.40	5	10,574	0.05%
2018/08/02	6	73.88	0	0.00	73.90	6	10,622	0.06%
2018/08/01	9	78.63	0	0.00	78.80	9	10,327	0.09%
2018/07/31	5	80.46	0	0.00	80.80	5	9,869	0.05%
2018/07/25	9	79.79	0	0.00	79.80	9	9,643	0.09%
2018/07/24	5	80.80	0	0.00	80.60	5	9,599	0.05%
2018/07/23	4	80.23	0	0.00	80.10	4	9,604	0.04%
2018/07/20	1	81.80	0	0.00	80.80	1	9,485	0.01%
2018/07/18	1	82.40	4	82.68	82.40	-3	9,169	-0.03%
2018/07/16	0	0.00	0.7	79.00	79.00	-0.7	8,879	-0.01%
2018/07/13	2	79.00	0	0.00	79.30	2	9,008	0.02%
2018/07/10	11	79.79	2	80.00	79.70	9	8,954	0.10%
2018/07/09	0	0.00	3	78.80	78.80	-3	8,941	-0.03%
2018/07/06	0	0.00	3	77.90	78.00	-3	8,920	-0.03%
2018/07/02	0	0.00	4	77.15	76.90	-4	9,038	-0.04%
2018/06/28	4	75.48	0	0.00	75.00	4	8,740	0.05%
2018/06/26	0	0.00	2	77.00	76.80	-2	8,778	-0.02%
2018/06/22	0	0.00	0.3	76.60	76.70	-0.3	8,737	0.00%
2018/06/21	1	76.00	0	0.00	77.00	1	8,671	0.01%
2018/06/20	0	0.00	3	75.80	75.90	-3	8,608	-0.03%
2018/06/08	3	74.80	0	0.00	75.00	3	8,118	0.04%
2018/06/06	0	0.00	3	75.60	75.90	-3	8,015	-0.04%
2018/06/04	0	0.00	2	74.80	75.10	-2	7,823	-0.03%
2018/06/01	0	0.00	1	73.40	74.00	-1	7,771	-0.01%
2018/05/28	0	0.00	11	72.95	73.30	-11	7,275	-0.15%
2018/05/25	0	0.00	1	72.39	72.40	-1	7,326	-0.01%
2018/05/23	0.8	71.90	2	72.30	72.00	-1.2	7,462	-0.02%
2018/05/18	0	0.00	1	71.50	71.40	-1	7,735	-0.01%
2018/05/17	3	71.10	0	0.00	70.70	3	7,763	0.04%
2018/05/16	0	0.00	5	72.50	72.50	-5	7,682	-0.07%
2018/05/15	0	0.00	3	72.20	72.00	-3	7,739	-0.04%
2018/05/14	0	0.00	7	71.11	72.00	-7	7,863	-0.09%
2018/05/11	0	0.00	1	70.00	70.00	-1	7,781	-0.01%
2018/05/10	0.2	70.20	0	0.00	70.30	0.2	7,845	0.00%
2018/05/09	4	69.23	0	0.00	68.90	4	7,879	0.05%
2018/05/08	0.8	69.80	0	0.00	69.80	0.8	7,891	0.01%
2018/05/04	10	68.70	1	70.00	70.00	9	7,973	0.11%
2018/05/03	5	69.00	0	0.00	68.80	5	7,870	0.06%
2018/05/02	10	70.24	0	0.00	70.50	10	7,820	0.13%
2018/04/30	0	0.00	6	71.68	71.60	-6	7,809	-0.08%
2018/04/27	1	69.90	0	0.00	70.30	1	7,737	0.01%
2018/04/24	6	70.05	0	0.00	70.30	6	7,708	0.08%
2018/04/23	2	70.30	0	0.00	70.30	2	7,687	0.03%
2018/04/20	6	72.10	0	0.00	71.40	6	7,638	0.08%
2018/04/19	0	0.00	8	73.29	73.40	-8	7,621	-0.10%
2018/04/17	5	70.80	0	0.00	70.50	5	7,504	0.07%
2018/04/16	0	0.00	9	71.63	71.60	-9	7,444	-0.12%
2018/04/13	0	0.00	1	70.80	70.70	-1	7,478	-0.01%
2018/04/12	1	70.80	0	0.00	70.80	1	7,451	0.01%
2018/04/11	0	0.00	2	70.70	70.70	-2	7,486	-0.03%
2018/04/10	0	0.00	1	71.00	70.60	-1	7,510	-0.01%
2018/04/09	0	0.00	13	69.71	70.20	-13	7,479	-0.17%
2018/04/03	1	68.40	20	68.40	68.20	-19	7,388	-0.26%
2018/04/02	1	69.30	1	69.20	69.40	0	7,306	0.00%
2018/03/31	1.9	68.89	0	0.00	69.00	1.9	7,344	0.03%
2018/03/30	7	68.73	11	69.03	68.50	-4	7,340	-0.05%
2018/03/29	47	69.39	20	68.30	68.30	27	7,251	0.37%
2018/03/27	1	68.10	0	0.00	68.20	1	6,964	0.01%
2018/03/26	2	67.45	0	0.00	68.00	2	6,932	0.03%
2018/03/23	0	0.00	1.5	67.87	68.00	-1.5	6,896	-0.02%
2018/03/21	2	68.15	0	0.00	68.80	2	6,880	0.03%
2018/03/20	5	68.10	0	0.00	68.10	5	6,966	0.07%
2018/03/19	1	68.90	1	69.00	69.30	0	7,077	0.00%
2018/03/16	5	68.00	5	68.90	70.10	0	7,162	0.00%
2018/03/15	5	69.00	0	0.00	69.00	5	6,931	0.07%
2018/03/13	1	68.90	5	69.80	69.80	-4	7,111	-0.06%
2018/03/12	0	0.00	7	69.17	69.60	-7	7,219	-0.10%
2018/03/05	6	67.63	0	0.00	67.80	6	7,800	0.08%
2018/03/02	1	69.00	1	69.30	68.70	0	7,774	0.00%
2018/02/26	2	68.40	7	68.71	68.40	-5	7,534	-0.07%
2018/02/22	12	66.69	0.2	67.00	66.80	11.8	7,451	0.16%
2018/02/21	0	0.00	12	68.21	69.20	-12	7,295	-0.16%
2018/02/12	5	65.30	0	0.00	65.50	5	7,187	0.07%
2018/02/09	1	65.50	0	0.00	66.00	1	7,220	0.01%
2018/02/06	6	66.12	0	0.00	65.70	6	7,196	0.08%
2018/02/05	6	68.03	0	0.00	68.30	6	7,049	0.09%
2018/02/02	1	69.50	0	0.00	69.00	1	7,021	0.01%
2018/02/01	1	70.00	1	69.90	70.30	0	7,054	0.00%
2018/01/31	0	0.00	6	69.63	70.00	-6	7,035	-0.09%
2018/01/30	1	68.70	0	0.00	69.40	1	6,983	0.01%
2018/01/29	0	0.00	5	68.60	69.20	-5	6,952	-0.07%
2018/01/26	5	67.60	0	0.00	67.50	5	6,901	0.07%
2018/01/24	5	68.30	0	0.00	68.40	5	6,847	0.07%
2018/01/22	0	0.00	1	69.50	69.90	-1	6,832	-0.01%
2018/01/19	1	68.90	5	69.10	69.20	-4	6,813	-0.06%
2018/01/18	0	0.00	2	68.55	68.20	-2	6,768	-0.03%
2018/01/16	0.3	68.00	1	68.20	68.30	-0.8	6,673	-0.01%
2018/01/15	0	0.00	5	68.40	68.70	-5	6,735	-0.07%
2018/01/04	0	0.00	0.4	67.10	67.50	-0.4	6,928	-0.01%
2018/01/03	3	66.90	0	0.00	67.50	3	6,992	0.04%
2018/01/02	0	0.00	5	67.00	67.20	-5	6,938	-0.07%