遠傳 (4904)-國泰-板橋券商分點個股進出

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
81.0
漲跌
▼0.3
漲幅
-0.37%
成交量
5,258張
產業
上市通信網路類股
757人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

遠傳 (4904)籌碼相關－國泰-板橋券商分點個股進出

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

國泰-板橋券商分點個股進出
國泰-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	18.1	80.98	5	81.30	81.00	13.1	4,894	0.27%
2024/05/02	15.1	80.83	56	81.32	81.30	-40.9	4,838	-0.85%
2024/04/30	25	80.83	54.2	81.27	80.80	-29.2	4,758	-0.61%
2024/04/29	6.6	80.73	1	81.00	80.90	5.6	4,687	0.12%
2024/04/26	16	80.62	20.7	81.06	80.50	-4.7	4,644	-0.10%
2024/04/25	17.2	80.26	17.5	80.73	80.40	-0.3	4,646	-0.01%
2024/04/24	0.1	80.54	8.1	81.06	80.50	-8	4,605	-0.17%
2024/04/23	68.4	80.53	2.4	81.30	80.30	66	4,528	1.46%
2024/04/22	5.1	80.86	9.5	81.10	81.00	-4.4	4,458	-0.10%
2024/04/19	13.6	79.89	2.1	80.15	80.20	11.5	4,388	0.26%
2024/04/18	23.1	80.48	14.6	80.84	80.40	8.6	4,253	0.20%
2024/04/17	81	80.67	1	80.70	80.40	80	4,184	1.91%
2024/04/16	9.5	81.61	4.9	81.79	81.20	4.6	4,139	0.11%
2024/04/15	1	82.40	29.3	82.34	82.30	-28.3	4,073	-0.69%
2024/04/12	41.1	81.27	25	81.72	81.60	16	4,010	0.40%
2024/04/11	34.3	81.47	43.1	81.91	81.80	-8.9	3,959	-0.22%
2024/04/10	6.1	81.14	36.1	81.79	81.80	-30.1	3,919	-0.77%
2024/04/09	27.3	80.76	0.3	80.98	80.80	27	3,880	0.70%
2024/04/08	0.3	80.74	1.6	80.64	81.50	-1.3	3,809	-0.03%
2024/04/03	20	80.75	32.6	81.10	80.60	-12.6	3,766	-0.33%
2024/04/02	1.1	81.98	0	81.20	81.40	1.1	3,730	0.03%
2024/04/01	0.1	81.30	10.5	81.93	82.30	-10.4	3,707	-0.28%
2024/03/29	0.3	81.47	37.5	81.46	81.50	-37.2	3,672	-1.01%
2024/03/28	1.1	80.72	0.4	81.09	80.90	0.7	3,617	0.02%
2024/03/27	3.9	81.00	31.8	81.31	81.50	-27.9	3,577	-0.78%
2024/03/26	0	0.00	22.3	80.34	80.60	-22.3	3,544	-0.63%
2024/03/25	2	78.71	34.2	79.26	79.60	-32.2	3,553	-0.91%
2024/03/22	8.2	78.60	25.3	79.29	79.20	-17.1	3,568	-0.48%
2024/03/21	2.1	77.95	15.1	78.29	78.10	-13	3,549	-0.37%
2024/03/20	0.8	78.19	0	0.00	77.80	0.8	3,635	0.02%
2024/03/19	13.2	78.07	5.1	78.38	78.00	8.1	3,627	0.22%
2024/03/18	9.7	78.23	2.5	78.62	78.60	7.2	3,578	0.20%
2024/03/15	0	79.00	1	79.20	78.70	-1	3,577	-0.03%
2024/03/14	1.1	78.85	1	78.91	79.10	0.1	3,606	0.00%
2024/03/13	1.1	78.51	7.4	78.29	78.60	-6.3	3,634	-0.17%
2024/03/12	0.3	78.80	2.4	78.82	78.70	-2.1	3,652	-0.06%
2024/03/11	1.2	78.21	5.3	78.12	78.50	-4.1	3,703	-0.11%
2024/03/08	3.2	77.51	58	77.61	77.70	-54.9	3,800	-1.44%
2024/03/07	13.3	77.28	0.6	77.39	77.00	12.7	4,009	0.32%
2024/03/06	10.7	77.80	5.6	77.99	78.00	5.1	4,014	0.13%
2024/03/05	6.4	77.28	5	77.48	77.20	1.4	4,276	0.03%
2024/03/04	6	77.65	3.6	77.86	77.60	2.3	4,385	0.05%
2024/03/01	20	78.02	3.4	78.58	77.80	16.6	4,501	0.37%
2024/02/29	38.1	78.04	22	78.30	78.70	16	4,591	0.35%
2024/02/27	35.7	78.86	2.1	79.06	78.70	33.6	4,572	0.73%
2024/02/26	27.5	79.07	0.7	79.48	79.40	26.8	4,574	0.59%
2024/02/23	87.3	79.89	1.7	79.49	79.40	85.6	4,599	1.86%
2024/02/22	22.8	81.30	12.4	81.55	81.30	10.4	4,603	0.23%
2024/02/21	4.4	81.31	25	81.69	82.00	-20.6	4,573	-0.45%
2024/02/20	0.3	80.65	6.3	80.70	80.70	-6	4,536	-0.13%
2024/02/19	6.1	79.86	80	80.29	80.80	-73.9	4,536	-1.63%
2024/02/16	29.5	79.37	1	79.60	79.60	28.5	4,567	0.62%
2024/02/15	21	79.73	36.5	79.99	80.10	-15.5	4,524	-0.34%
2024/02/05	13.6	79.25	4	79.30	79.40	9.6	4,492	0.21%
2024/02/02	25.5	79.66	0	0.00	79.80	25.5	4,460	0.57%
2024/02/01	18.6	79.91	6	80.58	80.40	12.6	4,468	0.28%
2024/01/31	14.4	79.64	4	80.50	80.50	10.3	4,458	0.23%
2024/01/30	1.1	79.71	51.8	80.19	80.10	-50.7	4,468	-1.13%
2024/01/29	13	79.59	0.4	79.55	79.60	12.6	4,479	0.28%
2024/01/26	0	79.46	22.1	79.61	79.80	-22.1	4,509	-0.49%
2024/01/25	1.1	79.67	5.1	79.50	79.70	-4	4,529	-0.09%
2024/01/24	0.3	79.30	0	79.30	79.30	0.3	4,575	0.01%
2024/01/23	9	79.01	1	79.30	79.40	8	4,631	0.17%
2024/01/22	7.3	79.33	0	0.00	79.40	7.3	4,665	0.16%
2024/01/19	16.3	79.12	25.2	79.68	79.60	-8.8	4,674	-0.19%
2024/01/18	0.3	79.47	3.2	79.51	79.50	-2.9	4,673	-0.06%
2024/01/17	9.2	79.14	0	79.10	79.00	9.2	4,681	0.20%
2024/01/16	5.5	79.93	1.1	80.10	79.70	4.4	4,641	0.10%
2024/01/15	2.3	81.44	0	81.30	81.20	2.3	4,639	0.05%
2024/01/12	0.1	80.87	2.5	80.96	81.20	-2.5	4,707	-0.05%
2024/01/11	2.2	80.77	9.1	80.63	81.30	-6.9	4,737	-0.15%
2024/01/10	5.9	79.78	2.5	80.09	80.10	3.4	4,720	0.07%
2024/01/09	2	79.40	12.6	79.86	80.00	-10.6	4,748	-0.22%
2024/01/08	10.1	79.42	20	79.65	79.70	-9.9	4,765	-0.21%
2024/01/05	1.3	79.04	0.3	79.16	79.10	1	4,785	0.02%
2024/01/04	0.4	79.24	0.3	79.39	79.40	0.1	4,824	0.00%
2024/01/03	21.2	78.89	13.1	79.24	79.40	8.1	4,903	0.16%
2024/01/02	2.1	79.41	1	79.90	79.90	1.1	4,893	0.02%
2023/12/29	5	79.50	4.7	79.88	79.80	0.4	4,909	0.01%
2023/12/28	0.2	79.51	54.7	79.60	79.80	-54.5	4,932	-1.11%
2023/12/27	3.2	78.53	24.5	79.12	79.40	-21.3	4,929	-0.43%
2023/12/26	4.3	78.41	1	78.70	78.90	3.3	4,917	0.07%
2023/12/25	2.1	78.21	1.1	78.50	78.70	1	4,909	0.02%
2023/12/22	8.1	78.34	1	78.40	78.20	7.1	4,928	0.14%
2023/12/21	1.1	78.27	1.9	78.90	79.10	-0.7	4,934	-0.02%
2023/12/20	89.1	78.80	2.1	79.03	78.70	87	4,903	1.77%
2023/12/19	0.3	79.93	8.7	80.16	80.40	-8.4	4,819	-0.17%
2023/12/18	2.3	79.16	1.4	79.50	80.10	0.9	4,818	0.02%
2023/12/15	11.3	79.61	1.5	79.70	79.70	9.8	4,799	0.20%
2023/12/14	9.1	80.00	15	80.46	80.60	-5.9	4,667	-0.13%
2023/12/13	0	79.70	0	0.00	79.90	0	4,634	0.00%
2023/12/12	3	79.40	0.4	79.70	80.00	2.6	4,673	0.06%
2023/12/11	29.2	79.86	0.1	80.00	79.80	29.2	4,674	0.62%
2023/12/08	4.1	81.40	0	81.50	81.60	4	4,577	0.09%
2023/12/07	85.1	81.69	4	82.05	82.10	81.1	4,554	1.78%
2023/12/06	80	82.61	13	82.76	83.00	67	4,496	1.49%
2023/12/05	3	82.63	110.2	82.87	83.30	-107.2	4,420	-2.42%	大賣/鉅額交易
2023/12/04	5	82.30	5	82.80	81.80	0	4,329	0.00%
2023/12/01	113.1	81.63	6.1	82.49	82.00	107	4,119	2.60%	大買/鉅額交易
2023/11/30	10.1	81.52	212.1	81.97	82.90	-202	4,028	-5.01%	大賣/鉅額交易
2023/11/29	74.9	81.02	104.2	81.50	81.00	-29.4	3,736	-0.79%	大賣/
2023/11/28	58.2	80.74	34.3	81.27	80.50	23.8	3,582	0.67%
2023/11/27	107.2	80.50	145.5	80.89	80.20	-38.3	3,507	-1.09%	大買/大賣/
2023/11/24	35.1	79.83	82.9	80.72	79.80	-47.8	3,411	-1.40%
2023/11/22	5.1	78.99	9.8	79.68	79.60	-4.8	3,214	-0.15%
2023/11/21	0	0.00	87.1	79.10	79.50	-87.1	3,142	-2.77%
2023/11/20	8	78.47	5.7	78.53	78.60	2.3	3,048	0.08%
2023/11/17	20.5	79.00	6.4	79.19	79.20	14.1	3,043	0.46%
2023/11/16	18.6	78.81	14.1	79.26	79.30	4.5	3,058	0.15%
2023/11/15	109.3	78.70	56	79.18	79.20	53.3	3,025	1.76%	大買/
2023/11/14	2.7	78.30	9	78.91	79.10	-6.3	2,977	-0.21%
2023/11/13	0.4	78.38	7	78.73	78.80	-6.6	3,005	-0.22%
2023/11/10	69.2	78.39	0	79.00	78.50	69.2	3,032	2.28%
2023/11/09	23.5	78.11	15.1	78.31	78.70	8.4	3,067	0.28%
2023/11/08	20	78.20	41.3	78.40	78.30	-21.3	3,056	-0.70%
2023/11/07	41	77.84	33.3	78.10	78.10	7.8	3,066	0.25%
2023/11/06	34.3	77.50	11.1	77.86	77.80	23.2	3,070	0.76%
2023/11/03	12.2	76.79	54.1	77.26	76.90	-41.9	3,070	-1.37%
2023/11/02	4.1	76.51	4	76.85	76.80	0.1	3,071	0.00%
2023/11/01	26	76.32	84.2	76.87	76.80	-58.2	3,110	-1.87%
2023/10/31	1.2	75.87	125	75.51	75.90	-123.8	3,106	-3.99%	大賣/鉅額交易
2023/10/30	34	74.79	13	75.20	75.10	21	3,088	0.68%
2023/10/27	0.1	75.15	21.1	75.30	75.30	-21	3,096	-0.68%
2023/10/26	4.1	74.68	0	75.00	74.90	4.1	3,127	0.13%
2023/10/25	5	75.10	1	75.20	75.10	4	3,123	0.13%
2023/10/24	0	0.00	14	75.01	75.30	-14	3,116	-0.45%
2023/10/23	16	74.40	17.4	74.80	74.90	-1.4	3,115	-0.04%
2023/10/20	186.1	74.33	45.1	74.82	74.50	141.1	3,101	4.55%	大買/鉅額交易
2023/10/19	21.1	74.68	90.1	75.11	75.30	-69	3,125	-2.21%
2023/10/18	0.2	75.10	2	75.40	75.20	-1.8	3,211	-0.06%
2023/10/17	41.2	74.80	10	74.90	74.70	31.2	3,243	0.96%
2023/10/16	0	0.00	60.2	74.89	75.30	-60.2	3,296	-1.83%
2023/10/13	32.3	74.09	6	74.40	74.30	26.3	3,351	0.78%
2023/10/12	6.2	74.83	4	74.80	74.70	2.2	3,362	0.07%
2023/10/11	2	73.80	109.1	73.84	74.20	-107.1	3,446	-3.11%	大賣/鉅額交易
2023/10/06	28	72.64	69	72.97	73.00	-41	3,410	-1.20%
2023/10/05	21.1	72.50	7	72.81	72.80	14.1	3,436	0.41%
2023/10/04	44.4	72.28	2	72.90	72.10	42.4	3,453	1.23%
2023/10/03	1	72.20	78.4	72.79	73.00	-77.4	3,455	-2.24%
2023/10/02	31.1	72.42	0	0.00	72.40	31.1	3,476	0.89%
2023/09/28	1	72.70	6.1	72.90	72.70	-5	3,570	-0.14%
2023/09/27	64.1	72.39	3	72.77	72.40	61.1	3,767	1.62%
2023/09/26	1.1	72.40	7	72.83	72.70	-6	3,843	-0.15%
2023/09/25	10	72.70	23.1	72.75	72.90	-13.1	3,973	-0.33%
2023/09/22	25.5	72.14	11	72.71	72.10	14.5	4,093	0.35%
2023/09/21	44	72.52	1	72.20	72.10	43	4,226	1.02%
2023/09/20	1.4	73.62	2	73.70	73.60	-0.6	4,295	-0.01%
2023/09/19	0	0.00	1	73.60	73.70	-1	4,437	-0.02%
2023/09/18	1.2	73.29	10.3	73.11	73.30	-9.1	4,621	-0.20%
2023/09/15	3.7	73.20	23.3	73.65	73.70	-19.6	4,898	-0.40%
2023/09/14	4.1	72.68	5	72.66	73.00	-0.9	5,196	-0.02%
2023/09/13	12	72.47	17	72.45	72.70	-5	5,363	-0.09%
2023/09/12	0	0.00	63.1	72.00	72.30	-63.1	5,507	-1.15%
2023/09/11	5.1	71.20	5.2	71.54	71.60	-0.1	5,563	0.00%
2023/09/08	4.2	71.11	8	71.34	71.60	-3.8	5,603	-0.07%
2023/09/07	6.1	71.21	6.1	71.53	71.40	0	5,702	0.00%
2023/09/06	3	70.87	92.1	71.21	71.30	-89.1	5,716	-1.56%
2023/09/05	4.3	70.92	1.4	70.93	70.90	2.9	5,726	0.05%
2023/09/04	2	70.60	16.3	71.14	71.00	-14.3	5,777	-0.25%
2023/09/01	14	70.70	2.7	71.09	70.80	11.3	5,831	0.19%
2023/08/31	6.1	70.72	0	0.00	70.60	6.1	5,885	0.10%
2023/08/30	4.2	70.96	1	71.30	71.00	3.2	5,842	0.05%
2023/08/29	1	71.10	2	71.30	71.40	-1	5,863	-0.02%
2023/08/28	6.1	70.70	0	0.00	70.80	6.1	5,950	0.10%
2023/08/25	10.3	70.58	8	70.89	70.40	2.3	6,223	0.04%
2023/08/24	0.1	71.00	0	0.00	70.90	0.1	6,306	0.00%
2023/08/23	0	70.80	1	70.70	70.80	-1	6,381	-0.02%
2023/08/22	15.3	70.70	0.4	70.70	70.80	14.8	6,457	0.23%
2023/08/21	17.5	71.12	2.1	71.41	71.10	15.4	6,513	0.24%
2023/08/18	8.1	71.20	6.1	71.20	71.40	2	6,532	0.03%
2023/08/17	1.1	71.21	2.3	71.11	71.20	-1.2	6,592	-0.02%
2023/08/16	9	71.17	2.1	71.40	71.30	6.9	6,573	0.10%
2023/08/15	27.2	71.10	0	0.00	71.00	27.2	6,560	0.41%
2023/08/14	78.1	71.47	3	71.63	71.20	75.1	6,569	1.14%
2023/08/11	54.1	71.83	0.2	72.15	72.10	53.9	6,586	0.82%
2023/08/10	39.1	71.67	18.2	71.95	72.20	20.9	6,588	0.32%
2023/08/09	22.2	71.50	6.6	71.45	71.50	15.6	6,598	0.24%
2023/08/08	0.2	71.01	30.4	70.79	70.80	-30.3	6,587	-0.46%
2023/08/07	50.4	70.15	11.6	70.36	70.10	38.8	6,579	0.59%
2023/08/04	3.1	70.12	8.1	70.51	70.90	-4.9	6,522	-0.08%
2023/08/02	12.5	70.17	4.1	70.18	70.30	8.4	6,507	0.13%
2023/08/01	10.6	70.76	0	0.00	70.90	10.6	6,494	0.16%
2023/07/31	25.2	71.28	1	72.00	71.00	24.2	6,481	0.37%
2023/07/28	8.2	71.85	1	71.90	71.90	7.2	6,489	0.11%
2023/07/27	5.4	71.76	1	72.00	71.90	4.4	6,490	0.07%
2023/07/26	19	71.69	1	71.80	71.90	18	6,547	0.27%
2023/07/25	15	72.04	2	72.10	72.00	13	6,556	0.20%
2023/07/24	41.4	71.82	0	0.00	71.70	41.4	6,616	0.63%
2023/07/21	26.2	71.85	25.5	72.11	72.40	0.7	6,600	0.01%
2023/07/20	3.1	71.70	6.1	71.78	71.50	-3	6,542	-0.05%
2023/07/19	1.8	71.11	0.7	71.67	70.90	1.1	6,535	0.02%
2023/07/18	11.1	71.01	1.1	71.56	71.20	10	6,515	0.15%
2023/07/17	12.2	71.22	0	0.00	70.90	12.2	6,456	0.19%
2023/07/14	6.4	71.37	62.4	71.33	71.90	-56	6,441	-0.87%
2023/07/13	4	70.26	1.1	70.53	70.00	2.9	6,337	0.05%
2023/07/12	10.5	70.25	0	0.00	70.20	10.5	6,308	0.17%
2023/07/11	5.5	70.59	14.1	70.68	70.80	-8.6	6,305	-0.14%
2023/07/10	16.9	69.72	0	0.00	69.60	16.9	6,291	0.27%
2023/07/07	5.6	69.68	46	70.00	69.70	-40.4	6,288	-0.64%
2023/07/06	33.6	69.94	194.4	69.68	69.60	-160.8	6,258	-2.57%	大賣/鉅額交易
2023/07/05	144.4	72.39	9	71.84	70.40	135.4	6,170	2.19%	大買/鉅額交易
2023/07/04	10.5	76.72	60.1	76.70	76.70	-49.6	5,956	-0.83%
2023/07/03	8.9	77.07	326	77.48	77.20	-317.1	5,894	-5.38%	大賣/鉅額交易
2023/06/30	3.1	78.94	41.1	79.03	78.60	-38	5,772	-0.66%
2023/06/29	0	78.30	12.8	78.46	78.30	-12.7	5,702	-0.22%
2023/06/28	20	77.60	199.3	77.30	77.30	-179.3	5,637	-3.18%	大賣/鉅額交易
2023/06/27	0	0.00	80.2	77.35	77.80	-80.2	5,582	-1.44%
2023/06/26	2.3	76.78	0.2	76.67	76.60	2	5,458	0.04%
2023/06/21	66	77.33	11.3	77.26	77.00	54.7	5,364	1.02%
2023/06/20	176.3	78.50	0.1	78.10	78.50	176.2	5,095	3.46%	大買/鉅額交易
2023/06/19	3	79.33	247.5	81.13	82.00	-244.5	4,728	-5.17%	大賣/鉅額交易
2023/06/16	11.1	79.94	5.7	80.51	79.20	5.4	4,541	0.12%
2023/06/15	0.1	80.60	3.2	80.88	81.00	-3.1	4,413	-0.07%
2023/06/14	2.1	79.50	0	79.60	79.60	2	4,460	0.05%
2023/06/13	0	0.00	15.9	79.53	79.70	-15.9	4,449	-0.36%
2023/06/12	6.4	78.38	0.1	78.60	78.30	6.3	4,381	0.14%
2023/06/09	3.5	78.63	2	78.80	78.60	1.4	4,432	0.03%
2023/06/08	5.1	78.40	8	78.60	78.80	-2.9	4,461	-0.07%
2023/06/07	0	0.00	0.3	78.50	78.50	-0.3	4,463	-0.01%
2023/06/06	20	78.21	0	0.00	78.50	20	4,460	0.45%
2023/06/05	19	77.87	0	0.00	77.70	19	4,461	0.43%
2023/06/02	0	78.00	0	0.00	78.10	0	4,478	0.00%
2023/06/01	1.1	77.65	32.2	78.37	78.30	-31.1	4,460	-0.70%
2023/05/31	7.1	76.62	0.8	76.91	76.70	6.3	4,397	0.14%
2023/05/30	6	76.57	3.4	76.96	77.10	2.6	4,179	0.06%
2023/05/29	32.1	77.08	3.1	76.95	77.10	28.9	4,161	0.70%
2023/05/26	5	76.98	5.4	77.95	78.00	-0.4	4,165	-0.01%
2023/05/25	5.2	77.11	0.3	77.35	77.70	4.8	4,116	0.12%
2023/05/24	2.2	77.23	0	0.00	77.70	2.2	4,061	0.05%
2023/05/23	17	77.42	1.1	77.23	77.80	15.9	4,066	0.39%
2023/05/22	40.1	78.42	3.5	78.50	78.30	36.6	4,001	0.91%
2023/05/19	12.4	78.60	1	78.90	78.90	11.4	3,986	0.29%
2023/05/18	2.6	78.78	0.5	78.80	78.80	2.1	4,018	0.05%
2023/05/17	4.3	78.17	5.8	78.67	78.70	-1.5	4,007	-0.04%
2023/05/16	5.6	77.30	0	77.86	78.10	5.6	3,978	0.14%
2023/05/15	39	77.35	1.1	77.40	77.60	37.9	3,990	0.95%
2023/05/12	3	77.83	0	0.00	77.90	3	3,963	0.08%
2023/05/11	11.2	77.88	0	0.00	77.90	11.2	3,968	0.28%
2023/05/10	3.3	78.18	2	78.20	78.30	1.3	3,978	0.03%
2023/05/09	28.6	78.00	21.2	78.30	78.20	7.3	4,010	0.18%
2023/05/08	3	78.46	1.1	78.50	78.70	2	4,025	0.05%
2023/05/05	12.2	78.04	1	78.40	78.50	11.1	4,024	0.28%
2023/05/04	2.9	78.51	3	78.50	78.90	-0.1	4,073	0.00%
2023/05/03	1.1	77.31	3	77.50	77.60	-1.9	4,072	-0.05%
2023/05/02	30.4	77.72	1.1	76.53	76.70	29.3	4,175	0.70%
2023/04/28	18.7	77.81	11.1	78.61	78.90	7.6	4,236	0.18%
2023/04/27	35.3	77.85	24	77.99	78.00	11.3	4,242	0.27%
2023/04/26	2.4	77.54	34	78.66	78.70	-31.6	4,187	-0.75%
2023/04/25	0.6	77.70	0.2	77.95	78.00	0.4	4,128	0.01%
2023/04/24	0	0.00	5	78.10	78.00	-5	4,146	-0.12%
2023/04/21	0.5	77.40	10.2	77.77	78.00	-9.7	4,220	-0.23%
2023/04/20	4.6	77.01	7.1	77.04	77.40	-2.5	4,195	-0.06%
2023/04/19	10.8	77.73	1.1	78.01	77.50	9.7	4,239	0.23%
2023/04/18	2.2	77.80	0.5	77.89	77.90	1.7	4,236	0.04%
2023/04/17	12	77.47	2.3	77.61	77.70	9.7	4,243	0.23%
2023/04/14	1	77.30	6.1	77.63	78.10	-5	4,229	-0.12%
2023/04/13	2.1	77.20	2	77.19	77.30	0	4,202	0.00%
2023/04/12	21	76.71	1.9	76.80	76.60	19.1	4,182	0.46%
2023/04/11	19	76.30	2.3	76.64	76.70	16.8	4,170	0.40%
2023/04/10	13	75.46	8.7	75.84	76.10	4.3	4,176	0.10%
2023/04/07	47.1	75.65	0	0.00	75.70	47.1	4,153	1.13%
2023/04/06	1.6	75.68	8	76.00	75.90	-6.4	4,148	-0.15%
2023/03/31	24.1	75.31	8.1	75.56	75.20	16.1	4,132	0.39%
2023/03/30	31.1	75.02	1.2	75.40	75.30	29.9	4,132	0.72%
2023/03/29	0	75.20	27.6	75.34	75.50	-27.6	4,106	-0.67%
2023/03/28	19	73.81	33	74.15	74.00	-14	4,067	-0.34%
2023/03/27	45.1	73.61	0	0.00	73.60	45.1	4,069	1.11%
2023/03/24	2	73.90	60.1	73.27	73.90	-58.1	4,128	-1.41%
2023/03/23	11.1	72.17	4.1	72.33	72.50	7	4,081	0.17%
2023/03/22	56	71.69	8	71.95	71.70	48	4,101	1.17%
2023/03/21	28	71.58	1	71.60	71.50	27	4,159	0.65%
2023/03/20	2	71.20	4	71.70	71.80	-2	4,168	-0.05%
2023/03/17	62	70.80	0	71.00	70.80	62	4,169	1.49%
2023/03/16	9.2	70.74	1.2	70.92	71.10	8	4,080	0.20%
2023/03/15	11	70.20	10.9	70.66	70.50	0.1	4,114	0.00%
2023/03/14	13.1	70.07	20	70.50	70.30	-7	4,124	-0.17%
2023/03/13	12.9	70.38	3	70.77	70.50	9.9	4,063	0.24%
2023/03/10	23.1	70.62	2	70.70	70.50	21.1	4,037	0.52%
2023/03/09	4.1	71.08	13.1	71.14	71.40	-9.1	4,055	-0.22%
2023/03/08	4.1	70.16	14	70.74	71.00	-9.9	4,172	-0.24%
2023/03/07	4	70.23	8	70.85	70.80	-4	4,178	-0.10%
2023/03/06	24	70.30	2.7	70.26	70.30	21.3	4,176	0.51%
2023/03/03	4	69.18	11	69.62	69.80	-7	4,204	-0.17%
2023/03/02	13.1	68.89	15.4	69.46	69.10	-2.3	4,224	-0.05%
2023/03/01	27	68.71	0.8	69.03	68.60	26.3	4,232	0.62%
2023/02/24	33	69.18	1	69.40	69.00	32	4,207	0.76%
2023/02/23	6.1	69.29	11	69.57	69.50	-4.9	4,178	-0.12%
2023/02/22	0.1	68.50	7	69.37	69.60	-6.9	4,170	-0.17%
2023/02/21	24.3	68.57	0	0.00	68.50	24.3	4,293	0.57%
2023/02/20	7.9	69.07	21	69.40	69.00	-13.1	4,441	-0.30%
2023/02/17	1.1	68.86	8.3	68.99	69.00	-7.2	4,567	-0.16%
2023/02/16	24.2	68.69	8.1	69.00	68.50	16.1	4,657	0.35%
2023/02/15	34.6	68.47	1	68.50	68.20	33.6	4,706	0.71%
2023/02/14	10	69.05	2.3	69.04	69.00	7.8	4,717	0.16%
2023/02/13	0.3	68.36	14.4	68.89	69.20	-14.1	4,736	-0.30%
2023/02/10	2.2	68.02	0.3	68.20	68.00	1.9	4,700	0.04%
2023/02/09	3.1	68.13	1.3	68.18	68.20	1.8	4,717	0.04%
2023/02/08	0	68.00	11.2	67.99	67.90	-11.2	4,745	-0.24%
2023/02/07	15.4	67.63	0	67.90	67.60	15.3	4,760	0.32%
2023/02/06	3.5	67.54	6.2	67.70	67.30	-2.7	4,785	-0.06%
2023/02/03	0.4	67.19	9	67.13	67.50	-8.6	4,802	-0.18%
2023/02/02	3.3	66.84	3.4	67.01	67.20	-0.1	4,841	0.00%
2023/02/01	35.6	66.53	10.8	66.67	66.50	24.7	4,811	0.51%
2023/01/31	20.5	66.87	0	0.00	66.70	20.5	4,824	0.43%
2023/01/30	45.1	67.25	21.2	67.64	67.70	24	4,769	0.50%
2023/01/17	4	66.75	0	0.00	66.70	4	4,711	0.09%
2023/01/16	0.2	66.70	6.1	66.68	66.60	-5.9	4,702	-0.13%
2023/01/13	5.2	66.09	6.5	66.25	66.10	-1.3	4,708	-0.03%
2023/01/12	28.2	65.83	3.5	66.04	65.80	24.7	4,794	0.52%
2023/01/11	127.8	66.91	1	66.80	66.10	126.8	4,771	2.66%	大買/鉅額交易
2023/01/10	31.3	67.99	5	68.06	68.00	26.3	4,653	0.56%
2023/01/09	1	67.60	29	67.67	68.10	-28	4,645	-0.60%
2023/01/06	2	66.85	5.1	66.91	66.90	-3.1	4,624	-0.07%
2023/01/05	20.1	66.52	0	0.00	66.30	20.1	4,683	0.43%
2023/01/04	6	66.48	0	0.00	66.50	6	4,688	0.13%
2023/01/03	3	65.74	8	66.39	66.20	-5	4,742	-0.11%
2022/12/30	8	66.09	0	0.00	65.90	8	4,745	0.17%
2022/12/29	15.1	65.70	0.1	66.10	65.80	15	4,815	0.31%
2022/12/28	12.1	65.70	1	66.00	65.70	11.1	4,849	0.23%
2022/12/27	0	66.50	5.1	66.20	66.20	-5.1	4,874	-0.10%
2022/12/26	1	66.10	29	66.23	66.30	-28	4,936	-0.57%
2022/12/23	13.1	65.58	5	65.68	65.70	8.1	5,005	0.16%
2022/12/22	53.2	65.90	0	66.20	65.90	53.1	5,053	1.05%
2022/12/21	0	0.00	15.5	66.30	66.20	-15.5	5,113	-0.30%
2022/12/20	21.4	65.54	2.5	65.92	65.50	18.9	5,116	0.37%
2022/12/19	28.8	65.79	4	65.95	65.70	24.8	5,130	0.48%
2022/12/16	17	66.54	16	66.57	66.40	1	5,178	0.02%
2022/12/15	16.2	66.83	4	67.00	66.80	12.2	5,142	0.24%
2022/12/14	0	0.00	12.6	67.42	67.40	-12.6	5,117	-0.25%
2022/12/13	21.1	67.03	2.5	67.44	66.80	18.6	5,123	0.36%
2022/12/12	16	67.25	22	67.67	67.60	-6	5,134	-0.12%
2022/12/09	19	67.32	5	67.44	67.50	14	5,267	0.27%
2022/12/08	27.1	67.08	14.1	67.44	67.50	13	5,265	0.25%
2022/12/07	2	66.60	20	67.59	67.40	-18	5,252	-0.34%
2022/12/06	10.1	67.09	31.2	66.82	66.80	-21.1	5,201	-0.40%
2022/12/05	4.1	67.23	2.7	67.50	67.40	1.4	5,176	0.03%
2022/12/02	1.3	67.19	3.9	67.35	67.50	-2.6	5,179	-0.05%
2022/12/01	57.3	67.38	5	67.56	67.00	52.3	5,177	1.01%
2022/11/30	23	67.20	58.9	67.80	68.00	-35.9	5,150	-0.70%
2022/11/29	12.1	66.74	20.8	67.01	66.70	-8.6	5,037	-0.17%
2022/11/28	14.1	66.36	3.2	66.74	66.50	10.9	4,996	0.22%
2022/11/25	22.3	66.76	12	67.01	66.70	10.3	5,034	0.20%
2022/11/24	1.1	66.31	19.3	66.36	66.50	-18.3	5,061	-0.36%
2022/11/23	12.2	65.65	11.2	66.00	65.60	0.9	5,035	0.02%
2022/11/22	23.1	65.68	14.6	65.84	65.70	8.5	5,001	0.17%
2022/11/21	15.1	65.71	8	65.92	65.50	7.1	4,959	0.14%
2022/11/18	7.4	65.62	15.3	66.09	66.20	-8	4,928	-0.16%
2022/11/17	20.9	65.35	5.5	65.67	65.20	15.4	4,945	0.31%
2022/11/16	71.4	66.67	11.2	66.70	66.20	60.2	4,809	1.25%
2022/11/15	47.3	67.92	3.7	68.36	68.00	43.6	4,655	0.94%
2022/11/14	55	68.46	13	68.89	68.60	42	4,545	0.92%
2022/11/11	35	68.42	34.3	69.01	69.00	0.7	4,454	0.02%
2022/11/10	4.1	68.60	1.3	69.04	68.50	2.9	4,396	0.07%
2022/11/09	0.1	69.50	3.2	69.36	69.10	-3.1	4,479	-0.07%
2022/11/08	2	68.50	2.5	68.66	68.90	-0.5	4,446	-0.01%
2022/11/07	5.3	68.30	0.9	68.42	68.00	4.4	4,445	0.10%
2022/11/04	2.1	68.36	7	68.44	69.30	-4.9	4,454	-0.11%
2022/11/03	9.1	69.21	4	69.50	69.10	5.1	4,409	0.12%
2022/11/02	34	70.13	0	0.00	69.90	34	4,382	0.78%
2022/11/01	0	0.00	1	71.60	71.00	-1	4,383	-0.02%
2022/10/28	0	69.90	0	0.00	70.10	0	4,370	0.00%
2022/10/27	0.1	70.23	1	70.70	70.10	-0.9	4,389	-0.02%
2022/10/26	1	70.49	2.5	71.18	70.60	-1.5	4,406	-0.03%
2022/10/25	0	0.00	50.1	69.85	70.10	-50.1	4,376	-1.15%
2022/10/24	0	69.10	0.1	69.30	69.10	-0.1	4,355	0.00%
2022/10/21	2.1	69.25	3	69.20	69.00	-0.9	4,374	-0.02%
2022/10/20	3.2	69.28	39	68.85	69.50	-35.9	4,420	-0.81%
2022/10/19	6	68.18	10	68.39	67.90	-4	4,389	-0.09%
2022/10/18	7	68.30	4	68.63	68.50	3	4,358	0.07%
2022/10/17	0	0.00	2	68.85	68.50	-2	4,411	-0.05%
2022/10/14	26.2	68.89	0	0.00	68.20	26.2	4,418	0.59%
2022/10/13	0.1	69.92	19.1	69.86	69.60	-19	4,551	-0.42%
2022/10/12	1	68.70	2	68.90	69.10	-1	4,596	-0.02%
2022/10/11	1	68.66	6	68.60	68.70	-5	4,727	-0.10%
2022/10/07	3.2	68.06	0	0.00	68.30	3.2	4,827	0.07%
2022/10/06	13.5	68.76	0	0.00	68.50	13.5	4,979	0.27%
2022/10/05	2	69.70	0	0.00	69.50	2	5,049	0.04%
2022/10/04	0.1	69.72	3	69.97	70.10	-2.9	5,109	-0.06%
2022/10/03	68.2	69.91	1	69.60	69.50	67.2	5,160	1.30%
2022/09/30	0.1	71.91	1	72.02	72.40	-1	5,210	-0.02%
2022/09/29	4.1	72.40	17	72.68	72.80	-12.9	5,311	-0.24%
2022/09/28	0	0.00	2.1	72.37	72.30	-2.1	5,456	-0.04%
2022/09/26	0	0.00	0.1	70.90	71.00	-0.1	5,542	0.00%
2022/09/23	1.3	70.31	2	70.55	70.30	-0.7	5,572	-0.01%
2022/09/22	21.3	71.27	11	70.75	70.70	10.3	5,564	0.19%
2022/09/20	3	71.93	1	72.50	72.70	2	5,582	0.04%
2022/09/19	10.2	72.50	0	0.00	72.70	10.2	5,588	0.18%
2022/09/16	5.1	72.47	3	72.90	73.20	2.1	5,576	0.04%
2022/09/15	1.1	73.82	0.2	73.80	73.80	0.9	5,489	0.02%
2022/09/14	3	73.50	0	0.00	73.50	3	5,512	0.05%
2022/09/13	0	0.00	2	74.11	73.90	-2	5,519	-0.04%
2022/09/12	2.2	73.89	1	75.00	73.60	1.2	5,530	0.02%
2022/09/08	1	73.30	1.1	74.49	74.50	0	5,638	0.00%
2022/09/07	1.1	73.37	0	0.00	73.40	1.1	5,650	0.02%
2022/09/05	0	73.10	1	73.80	73.00	-1	5,659	-0.02%
2022/09/02	1	73.40	2	73.95	73.30	-1	5,665	-0.02%
2022/09/01	5.1	73.42	4	73.83	73.50	1.1	5,673	0.02%
2022/08/31	0	74.90	11	75.00	74.80	-11	5,629	-0.20%
2022/08/30	1	75.40	3	75.30	75.30	-2	5,590	-0.04%
2022/08/29	0	74.40	0	74.50	74.70	0	5,614	0.00%
2022/08/26	10.1	74.90	3	75.03	74.90	7.1	5,613	0.13%
2022/08/25	2	75.80	0	75.60	75.00	2	5,636	0.04%
2022/08/24	2	75.35	1	75.20	74.90	1	5,691	0.02%
2022/08/23	3	74.07	2	74.10	74.30	1	5,942	0.02%
2022/08/22	1	73.33	0	0.00	74.60	1	6,064	0.02%
2022/08/19	1.1	74.60	0	0.00	74.20	1.1	6,124	0.02%
2022/08/18	2.2	75.01	0	0.00	75.00	2.2	6,174	0.04%
2022/08/17	1.1	74.93	6	74.82	75.50	-4.9	6,260	-0.08%
2022/08/16	11.1	75.93	5	75.54	75.40	6	6,318	0.10%
2022/08/15	7	77.66	3	78.20	77.90	4	6,265	0.06%
2022/08/12	0.1	77.80	0	0.00	78.00	0.1	6,380	0.00%
2022/08/11	0	0.00	1	78.50	78.20	-1	6,438	-0.02%
2022/08/10	0.5	77.10	2	77.70	77.30	-1.5	6,495	-0.02%
2022/08/09	0	77.07	0	0.00	77.20	0	6,524	0.00%
2022/08/08	1	76.70	5	77.26	77.60	-4	6,602	-0.06%
2022/08/05	2.1	75.60	0	0.00	75.60	2.1	6,628	0.03%
2022/08/04	15.2	76.11	15	76.05	75.60	0.2	6,700	0.00%
2022/08/03	2	75.30	3	75.73	75.40	-1	6,720	-0.02%
2022/08/02	2	74.80	0	0.00	75.20	2	6,800	0.03%
2022/08/01	0.1	75.56	0.2	75.60	75.30	-0.1	6,767	0.00%
2022/07/29	7.1	75.08	5.1	75.90	75.50	2	6,839	0.03%
2022/07/28	5.1	75.51	6.1	76.00	75.80	-1.1	6,873	-0.02%
2022/07/27	3.1	76.00	8.2	76.09	76.20	-5.1	6,974	-0.07%
2022/07/26	1	74.50	0	0.00	74.50	1	6,987	0.01%
2022/07/25	0	74.40	0	0.00	74.50	0	7,006	0.00%
2022/07/22	3.1	73.61	1	72.90	74.00	2.1	7,075	0.03%
2022/07/21	3.1	74.21	0	0.00	74.20	3.1	7,174	0.04%
2022/07/20	6.3	73.80	6.1	73.98	74.10	0.1	7,326	0.00%
2022/07/19	5.2	74.90	79.6	74.84	74.90	-74.5	7,238	-1.03%
2022/07/18	23.2	77.09	0	0.00	76.30	23.2	7,169	0.32%
2022/07/15	2.1	78.87	32	78.51	78.80	-29.9	7,060	-0.42%
2022/07/14	9	77.93	2	78.10	78.30	7	7,014	0.10%
2022/07/13	9.2	82.72	2.6	82.62	83.00	6.6	6,900	0.10%
2022/07/12	3.4	82.47	5.2	83.60	83.20	-1.8	6,911	-0.03%
2022/07/11	3.1	83.39	9	83.90	83.30	-5.9	6,908	-0.09%
2022/07/08	15.2	85.08	3.1	84.76	84.80	12.1	6,847	0.18%
2022/07/07	9	86.63	1	87.00	86.70	8	6,781	0.12%
2022/07/06	12.1	86.72	10.2	87.38	86.70	1.9	6,676	0.03%
2022/07/05	3	87.07	15	87.85	87.00	-12	6,530	-0.18%
2022/07/04	8	87.53	9.4	86.24	87.60	-1.4	6,500	-0.02%
2022/07/01	2	85.15	40	85.52	85.50	-38	6,493	-0.59%
2022/06/30	2.1	84.06	1	84.99	83.60	1	6,481	0.02%
2022/06/29	7.1	85.45	5	85.86	85.80	2.1	6,427	0.03%
2022/06/28	4	83.73	15.5	84.63	85.00	-11.5	6,398	-0.18%
2022/06/27	18	83.70	0.3	83.99	84.00	17.7	6,434	0.28%
2022/06/24	5	84.52	23.2	84.31	84.70	-18.2	6,419	-0.28%
2022/06/23	1.1	82.62	58.1	83.27	83.30	-57	6,382	-0.89%
2022/06/22	0	0.00	4	82.75	82.60	-4	6,374	-0.06%
2022/06/21	0	0.00	21	82.37	82.50	-21	6,395	-0.33%
2022/06/20	0.2	81.80	3	82.00	81.90	-2.8	6,400	-0.04%
2022/06/17	58.1	80.91	46	80.84	82.50	12.1	6,415	0.19%
2022/06/16	0	0.00	1	82.00	81.60	-1	6,298	-0.02%
2022/06/15	0	0.00	31	81.44	81.60	-31	6,470	-0.48%
2022/06/14	9	80.73	0	0.00	80.70	9	6,543	0.14%
2022/06/13	5.1	80.09	83	81.28	81.50	-77.9	6,630	-1.18%
2022/06/10	6.2	80.44	27	81.20	80.70	-20.8	6,657	-0.31%
2022/06/09	30.6	80.50	0	0.00	81.20	30.6	6,703	0.46%
2022/06/08	0.1	81.00	91	81.50	81.00	-90.9	6,713	-1.35%
2022/06/07	1	81.00	1	80.90	81.00	0	6,715	0.00%
2022/06/06	0	0.00	9.1	81.20	81.50	-9.1	6,766	-0.13%
2022/06/02	2	80.55	1	81.00	81.00	1	6,855	0.01%
2022/06/01	0.1	81.30	9.5	81.31	81.50	-9.4	6,935	-0.14%
2022/05/31	2.1	79.50	0.1	80.20	79.70	2	6,923	0.03%
2022/05/30	2.1	79.49	3.1	80.25	80.70	-1	6,705	-0.01%
2022/05/27	143.1	81.37	0.2	80.59	80.70	142.9	6,658	2.15%	大買/鉅額交易
2022/05/26	0.2	82.17	5	82.32	82.50	-4.8	6,739	-0.07%
2022/05/25	0	0.00	33.1	82.00	82.20	-33.1	6,878	-0.48%
2022/05/24	45	80.72	32	80.35	80.40	13	6,874	0.19%
2022/05/23	137	81.21	4	81.80	81.40	133	6,820	1.95%	大買/鉅額交易
2022/05/20	0	0.00	1.1	82.98	83.00	-1.1	6,792	-0.02%
2022/05/19	0.1	82.10	1.1	82.30	82.40	-1	6,711	-0.01%
2022/05/18	0	81.60	2.2	82.72	83.10	-2.2	6,684	-0.03%
2022/05/17	0	82.10	11	82.95	82.00	-11	6,689	-0.16%
2022/05/16	6.1	82.00	5	81.78	82.10	1	6,657	0.02%
2022/05/13	8	81.50	111.8	82.00	82.20	-103.8	6,580	-1.58%	大賣/鉅額交易
2022/05/12	1.1	81.09	3.1	81.29	81.20	-2	6,517	-0.03%
2022/05/11	1.1	81.23	4.9	81.88	82.10	-3.8	6,431	-0.06%
2022/05/10	3.3	81.24	26.1	79.92	81.80	-22.8	6,370	-0.36%
2022/05/09	1.1	79.76	103	79.39	79.40	-101.9	6,250	-1.63%	大賣/鉅額交易
2022/05/06	7	79.87	7	80.23	79.80	0	6,224	0.00%
2022/05/05	50.1	79.60	10.1	80.29	80.00	40	6,182	0.65%
2022/05/04	0.4	79.87	11	79.38	79.40	-10.6	6,100	-0.17%
2022/05/03	5.4	80.93	12.4	80.75	81.00	-6.9	6,001	-0.12%
2022/04/29	0	82.10	4.2	82.45	82.80	-4.2	5,906	-0.07%
2022/04/28	4.2	81.35	8.1	81.80	82.00	-3.9	5,821	-0.07%
2022/04/27	10.1	81.10	23.9	81.37	81.40	-13.8	5,747	-0.24%
2022/04/26	8.1	80.12	17	79.92	80.50	-9	5,603	-0.16%
2022/04/25	2.1	77.05	60.1	77.87	78.30	-58	5,412	-1.07%
2022/04/22	29	76.50	1.1	77.70	77.70	28	5,309	0.53%
2022/04/21	3.1	77.62	3.3	77.17	77.10	-0.2	5,275	0.00%
2022/04/20	1.2	77.33	3.1	77.36	77.80	-1.9	5,232	-0.04%
2022/04/19	7	76.23	4.4	76.94	76.10	2.6	5,126	0.05%
2022/04/18	1	75.50	53.7	76.46	76.90	-52.7	5,078	-1.04%
2022/04/15	0	0.00	38.1	75.37	75.50	-38.1	4,943	-0.77%
2022/04/14	1.1	74.31	0	0.00	74.10	1.1	4,838	0.02%
2022/04/13	55.3	74.72	4	74.88	74.70	51.3	4,805	1.07%
2022/04/12	0	0.00	25.2	74.98	75.00	-25.2	4,766	-0.53%
2022/04/11	5	74.50	6.1	74.68	74.70	-1.1	4,713	-0.02%
2022/04/08	16	73.70	5.5	74.31	74.60	10.5	4,645	0.23%
2022/04/07	3.2	74.01	17.1	74.32	73.90	-13.9	4,595	-0.30%
2022/04/06	20	73.30	13.7	73.70	73.90	6.4	4,527	0.14%
2022/04/01	34.2	72.80	0	0.00	73.10	34.2	4,487	0.76%
2022/03/31	8.1	73.65	8	74.20	73.50	0.1	4,467	0.00%
2022/03/30	1	73.40	1	73.40	73.70	0	4,435	0.00%
2022/03/29	0.1	73.20	0	0.00	73.20	0.1	4,402	0.00%
2022/03/28	1.6	72.76	1.1	73.12	73.30	0.5	4,382	0.01%
2022/03/25	0	73.20	13.1	73.33	73.50	-13.1	4,396	-0.30%
2022/03/24	2.1	72.82	3	73.00	73.50	-0.9	4,361	-0.02%
2022/03/23	7.1	72.35	1.5	72.33	72.50	5.6	4,324	0.13%
2022/03/22	5.2	72.51	4	72.40	72.80	1.2	4,313	0.03%
2022/03/21	0	72.90	2.4	73.03	73.00	-2.4	4,304	-0.06%
2022/03/18	12.5	72.66	4	72.45	72.80	8.5	4,312	0.20%
2022/03/17	34.1	74.86	2.5	73.46	73.50	31.6	4,141	0.76%
2022/03/16	1	73.90	20.2	74.50	75.00	-19.2	4,029	-0.48%
2022/03/15	1	72.99	9.3	73.53	74.00	-8.2	3,922	-0.21%
2022/03/14	105	72.79	6	73.13	73.20	99	3,861	2.56%	大買/
2022/03/11	6.1	72.70	6.1	73.01	73.20	0.1	3,830	0.00%
2022/03/10	1.2	72.84	6.6	73.18	73.30	-5.4	3,806	-0.14%
2022/03/09	1.2	72.77	6.2	73.07	73.30	-5	3,764	-0.13%
2022/03/08	0	71.72	40.1	72.33	73.00	-40	3,709	-1.08%
2022/03/07	12.7	71.62	6	71.47	71.90	6.7	3,639	0.18%
2022/03/04	1.4	73.06	7	72.80	73.20	-5.6	3,719	-0.15%
2022/03/03	4.2	72.23	13.5	72.23	72.80	-9.3	3,663	-0.25%
2022/03/02	2.4	70.93	100.4	71.37	71.90	-98	3,592	-2.73%
2022/03/01	69.7	69.80	14.3	70.13	70.20	55.4	3,501	1.58%
2022/02/25	0	69.19	27.5	69.96	69.30	-27.4	3,322	-0.83%
2022/02/24	4.1	70.00	21.1	69.99	70.00	-17	3,131	-0.54%
2022/02/23	14	69.70	3.4	69.61	70.00	10.6	3,038	0.35%
2022/02/22	1	68.40	9	68.72	69.10	-8	2,987	-0.27%
2022/02/21	4	68.65	26	68.82	68.90	-22	2,967	-0.74%
2022/02/18	3.2	68.30	12.3	68.91	68.60	-9.1	2,965	-0.31%
2022/02/17	2.1	68.47	38.5	68.06	68.40	-36.3	2,970	-1.22%
2022/02/16	0	67.20	27	67.25	67.50	-27	2,894	-0.93%
2022/02/15	0	0.00	9.1	66.93	67.10	-9.1	2,915	-0.31%
2022/02/14	7	66.07	19.2	66.78	66.90	-12.2	2,955	-0.41%
2022/02/11	1.1	66.55	29.6	66.68	66.70	-28.5	2,968	-0.96%
2022/02/10	1	65.60	10.2	66.31	66.50	-9.2	2,978	-0.31%
2022/02/09	0	0.00	20.3	65.86	66.00	-20.3	2,994	-0.68%
2022/02/08	1	65.40	10.1	65.47	65.60	-9.1	3,015	-0.30%
2022/02/07	1.4	64.67	14.3	65.40	65.50	-12.9	3,010	-0.43%
2022/01/26	0.5	64.90	0.2	64.90	65.00	0.3	2,947	0.01%
2022/01/25	2.1	64.11	0.3	64.30	65.00	1.8	2,961	0.06%
2022/01/24	0.1	64.80	24.2	64.80	64.90	-24.1	2,922	-0.82%
2022/01/21	0.1	64.40	36	64.57	65.00	-35.9	2,974	-1.21%
2022/01/20	1.2	64.63	12.4	64.96	65.00	-11.2	2,952	-0.38%
2022/01/19	0.1	64.55	12	64.64	64.90	-11.9	2,946	-0.40%
2022/01/18	0	0.00	40	64.53	64.40	-40	2,938	-1.36%
2022/01/17	1	64.20	0	0.00	64.10	1	2,935	0.03%
2022/01/14	0.1	64.50	0	0.00	64.30	0.1	2,941	0.00%
2022/01/13	2.1	64.40	2	64.60	64.60	0.1	2,968	0.00%
2022/01/12	0	0.00	1	64.40	64.20	-1	2,979	-0.03%
2022/01/11	0	0.00	1.1	64.30	64.50	-1.1	2,986	-0.04%
2022/01/10	6.2	64.28	1	64.40	64.40	5.2	3,000	0.17%
2022/01/07	4	63.48	0	0.00	63.60	4	2,993	0.13%
2022/01/06	0.1	63.80	0	0.00	64.00	0.1	2,994	0.00%
2022/01/05	3	63.30	1	63.60	63.80	2	3,004	0.07%
2022/01/04	7	63.80	0	0.00	63.90	7	3,030	0.23%
2022/01/03	0	64.60	0	0.00	64.10	0	3,017	0.00%
2021/12/30	0.1	64.30	0	0.00	64.60	0.1	3,049	0.00%
2021/12/29	1	64.50	9	64.54	64.60	-8	3,079	-0.26%
2021/12/28	0	0.00	9.2	64.30	64.30	-9.2	3,057	-0.30%
2021/12/27	2	63.50	10.4	63.84	64.00	-8.4	3,041	-0.28%
2021/12/24	1.1	63.89	2	63.90	63.90	-0.9	3,053	-0.03%
2021/12/23	1	63.80	8	63.80	63.90	-7	3,053	-0.23%
2021/12/22	0.1	63.65	0.3	63.60	63.80	-0.2	3,060	-0.01%
2021/12/21	0	0.00	2.1	63.60	63.80	-2.1	3,075	-0.07%
2021/12/20	5	63.20	9.1	63.43	63.50	-4.1	3,052	-0.13%
2021/12/17	0.1	63.20	3	63.43	63.50	-2.9	3,050	-0.10%
2021/12/16	0	0.00	0.5	63.10	63.30	-0.5	3,053	-0.02%
2021/12/15	4	62.85	2.1	63.05	62.90	1.9	3,072	0.06%
2021/12/14	0	62.40	4	62.83	62.90	-4	3,143	-0.13%
2021/12/13	4.1	62.55	1	62.80	62.50	3.1	3,147	0.10%
2021/12/10	21	62.73	1	62.60	62.60	20	3,135	0.64%
2021/12/09	1.1	62.91	0	0.00	63.20	1.1	3,138	0.03%
2021/12/08	2.3	62.93	2	63.05	62.90	0.3	3,142	0.01%
2021/12/07	1.3	62.49	2	63.55	63.60	-0.7	3,142	-0.02%
2021/12/06	3	62.63	1	62.70	62.60	2	3,143	0.07%
2021/12/03	2	62.75	3	63.03	62.90	-1	3,153	-0.03%
2021/12/02	0.1	63.19	3.6	62.84	63.40	-3.5	3,159	-0.11%
2021/12/01	0.1	62.10	1.2	62.57	62.90	-1.1	3,151	-0.03%
2021/11/30	12.1	62.43	1.1	62.91	61.50	11	3,148	0.35%
2021/11/29	5.2	62.58	0	62.60	62.50	5.1	2,999	0.17%
2021/11/26	2	62.90	1	63.30	63.10	1	3,036	0.03%
2021/11/25	2.2	63.44	1	63.50	63.40	1.2	3,091	0.04%
2021/11/24	1	63.50	5	63.82	63.90	-4	3,114	-0.13%
2021/11/23	2.1	62.90	11	63.44	63.80	-9	3,129	-0.29%
2021/11/22	17.2	63.56	11.5	63.57	63.40	5.7	3,127	0.18%
2021/11/19	27	63.93	1	64.00	64.10	26	3,146	0.83%
2021/11/18	0.2	64.53	6	64.82	65.00	-5.8	3,169	-0.18%
2021/11/17	1.3	64.37	0.4	64.05	64.40	0.9	3,174	0.03%
2021/11/16	0.1	63.79	9	64.09	64.30	-8.9	3,193	-0.28%
2021/11/15	1.1	63.71	2	64.00	63.80	-0.9	3,242	-0.03%
2021/11/12	0.1	63.70	8.6	63.96	64.10	-8.6	3,265	-0.26%
2021/11/11	2.1	63.42	55.2	63.62	64.20	-53.1	3,292	-1.61%
2021/11/10	1	63.10	2.1	63.29	63.40	-1.1	3,266	-0.03%
2021/11/09	0	0.00	10	62.73	63.00	-10	3,232	-0.31%
2021/11/08	7.1	62.48	9	62.52	62.60	-1.9	3,202	-0.06%
2021/11/05	3	61.93	3.1	61.77	62.00	-0.1	3,167	0.00%
2021/11/04	0.1	61.80	7	61.70	61.70	-6.9	3,122	-0.22%
2021/11/03	1	61.31	1	61.60	61.60	0	3,119	0.00%
2021/11/02	0.5	61.40	6	61.60	61.70	-5.5	3,113	-0.18%
2021/11/01	2	61.20	1.2	61.50	61.50	0.8	3,136	0.03%
2021/10/29	8	61.25	3	61.50	61.20	5	3,156	0.16%
2021/10/28	0.1	61.70	0	0.00	61.60	0.1	3,136	0.00%
2021/10/27	4	61.33	2	61.50	61.50	2	3,163	0.06%
2021/10/26	0	0.00	4	61.68	61.70	-4	3,158	-0.13%
2021/10/25	0	0.00	43	61.41	61.60	-43	3,170	-1.36%
2021/10/22	1	61.10	60.1	61.40	61.50	-59.1	3,200	-1.85%
2021/10/21	108.1	61.10	0	0.00	61.10	108.1	3,290	3.28%	大買/鉅額交易
2021/10/20	10	61.17	2	61.40	61.50	8	3,306	0.24%
2021/10/19	6	61.18	0	0.00	61.20	6	3,495	0.17%
2021/10/18	5.1	61.28	2	61.55	61.50	3.1	3,600	0.09%
2021/10/15	3	61.33	3	61.53	61.60	0	3,675	0.00%
2021/10/14	0	61.70	2.2	61.22	61.30	-2.1	3,730	-0.06%
2021/10/13	4	61.20	2	61.65	61.50	2	3,755	0.05%
2021/10/12	3	61.03	2	61.25	61.60	1	3,785	0.03%
2021/10/08	0.2	61.59	0	0.00	61.70	0.2	3,783	0.00%
2021/10/07	0.1	61.50	1	61.60	61.70	-0.9	3,817	-0.02%
2021/10/06	4	61.08	2	61.30	61.50	2	3,809	0.05%
2021/10/05	3	61.00	1	61.20	61.30	2	3,765	0.05%
2021/10/04	4.4	61.01	8	61.31	61.20	-3.6	3,774	-0.10%
2021/10/01	6	60.98	7	60.97	61.30	-1	3,766	-0.03%
2021/09/30	2.1	61.03	2	61.30	61.50	0.1	3,745	0.00%
2021/09/29	2.2	61.29	3.5	61.36	61.50	-1.3	3,728	-0.03%
2021/09/28	1.1	61.21	0	0.00	61.50	1.1	3,705	0.03%
2021/09/27	1	61.30	11	61.20	61.30	-10	3,675	-0.27%
2021/09/24	10	61.14	4	61.10	61.30	6	3,656	0.16%
2021/09/23	0.1	61.08	12	60.93	61.10	-11.9	3,644	-0.33%
2021/09/22	16.1	60.47	18	60.64	60.80	-1.9	3,624	-0.05%
2021/09/17	12	60.70	18	61.03	60.60	-6	3,572	-0.17%
2021/09/16	10.2	60.79	10	60.80	60.90	0.2	3,479	0.01%
2021/09/15	0.1	60.99	6	60.80	61.00	-5.9	3,461	-0.17%
2021/09/14	5.1	60.71	0.1	61.00	60.80	5	3,467	0.15%
2021/09/10	1.5	60.44	3	60.71	60.60	-1.5	3,464	-0.04%
2021/09/09	18.3	60.40	0	0.00	60.40	18.3	3,499	0.52%
2021/09/08	6.1	60.49	2	60.75	60.90	4.1	3,464	0.12%
2021/09/07	2.1	60.47	1.7	60.68	60.70	0.5	3,469	0.01%
2021/09/06	9.1	60.58	3.6	60.78	60.60	5.5	3,465	0.16%
2021/09/03	7	60.49	3.9	60.79	60.60	3.1	3,446	0.09%
2021/09/02	16.3	60.49	2.1	60.90	60.60	14.1	3,417	0.41%
2021/09/01	23.5	60.87	0.3	61.20	60.70	23.2	3,388	0.68%
2021/08/31	14.2	61.05	0	0.00	61.60	14.2	3,344	0.42%
2021/08/30	20	60.96	1	61.10	61.40	19	3,285	0.58%
2021/08/27	5	61.06	0	0.00	61.20	5	3,254	0.15%
2021/08/26	7.1	60.71	1	60.90	61.10	6.1	3,242	0.19%
2021/08/25	5.2	60.59	1	60.80	60.80	4.2	3,229	0.13%
2021/08/24	6.1	60.42	4.1	60.65	60.90	2	3,196	0.06%
2021/08/23	46.2	60.25	4.1	60.36	60.40	42.1	3,208	1.31%
2021/08/20	13.4	60.23	3.2	60.48	60.40	10.2	3,220	0.32%
2021/08/19	16.5	60.57	19.2	60.51	60.70	-2.7	3,375	-0.08%
2021/08/18	6.5	60.74	4.3	60.84	61.20	2.3	3,293	0.07%
2021/08/17	5	60.74	13	61.05	61.10	-8	3,244	-0.25%
2021/08/16	7.1	60.92	2	61.00	61.10	5.1	3,185	0.16%
2021/08/13	3.1	61.11	2	61.15	61.40	1.1	3,160	0.03%
2021/08/12	2	61.40	1	61.60	61.40	1	3,181	0.03%
2021/08/11	10.1	60.81	3	61.40	61.50	7.1	3,210	0.22%
2021/08/10	2.1	60.80	2	61.05	61.20	0.1	3,237	0.00%
2021/08/09	2	60.65	2	60.90	60.90	0	3,322	0.00%
2021/08/06	18.1	60.95	4	61.10	60.90	14.1	3,363	0.42%
2021/08/05	9.3	60.90	4.2	60.97	61.30	5.1	3,425	0.15%
2021/08/04	3.1	61.04	1	61.10	61.20	2.1	3,533	0.06%
2021/08/03	2.2	60.77	5	60.80	61.40	-2.8	3,584	-0.08%
2021/08/02	7.1	60.73	0	0.00	61.50	7.1	3,574	0.20%
2021/07/30	3.2	60.56	1	60.90	60.60	2.2	3,565	0.06%
2021/07/29	22.1	60.40	3	60.69	60.60	19.1	3,568	0.54%
2021/07/28	7.1	60.52	2	60.68	60.50	5.1	3,535	0.14%
2021/07/27	20.7	60.75	2	60.90	60.70	18.7	3,562	0.52%
2021/07/26	32.3	61.15	1	61.50	61.10	31.3	3,521	0.89%
2021/07/23	59.2	61.49	2	61.60	61.60	57.2	3,509	1.63%
2021/07/22	7.1	65.10	2	65.10	65.10	5.1	3,339	0.15%
2021/07/21	0.1	65.40	10	65.40	65.40	-9.9	3,261	-0.30%
2021/07/20	4	65.30	17	65.36	65.30	-13	3,180	-0.41%
2021/07/19	20.1	65.16	12.1	65.20	65.40	8	3,128	0.26%
2021/07/16	9	65.19	2	65.25	65.40	7	3,134	0.22%
2021/07/15	1.1	65.01	2.2	65.15	65.20	-1.1	3,107	-0.04%
2021/07/14	4.2	64.99	3	65.43	65.10	1.2	3,114	0.04%
2021/07/13	0	0.00	0.2	65.20	65.30	-0.2	3,098	-0.01%
2021/07/12	4	65.30	1	65.40	65.10	3	3,103	0.10%
2021/07/09	4	64.93	6	65.20	65.40	-2	3,126	-0.06%
2021/07/08	0.2	65.15	0	0.00	65.10	0.2	3,130	0.00%
2021/07/06	1.1	65.00	0	0.00	65.00	1.1	3,152	0.03%
2021/07/05	1.1	65.09	1.2	65.08	65.30	-0.1	3,179	0.00%
2021/07/02	7	64.79	0	0.00	64.70	7	3,236	0.22%
2021/07/01	2.2	64.56	3	64.57	64.60	-0.8	3,281	-0.03%
2021/06/30	13.1	64.88	0	0.00	64.60	13.1	3,345	0.39%
2021/06/29	0	64.90	0	0.00	65.00	0	3,367	0.00%
2021/06/28	11	65.37	0	65.30	65.10	11	3,410	0.32%
2021/06/25	7	65.37	1	65.50	65.40	6	3,468	0.17%
2021/06/24	2.1	65.50	3	65.53	65.40	-0.9	3,490	-0.03%
2021/06/23	0	0.00	2	65.70	65.20	-2	3,522	-0.06%
2021/06/22	0	0.00	5.2	64.88	65.00	-5.2	3,514	-0.15%
2021/06/21	4	64.70	0.1	64.80	64.60	4	3,536	0.11%
2021/06/18	4	64.93	3	64.93	64.70	1	3,599	0.03%
2021/06/17	8.1	65.30	0	65.70	65.40	8.1	3,603	0.22%
2021/06/16	0	0.00	10.3	65.77	65.90	-10.3	3,750	-0.27%
2021/06/15	3	65.40	2	65.55	65.50	1	3,780	0.03%
2021/06/11	0.1	65.48	3.1	65.63	65.60	-3.1	3,824	-0.08%
2021/06/10	0.1	65.54	3	65.40	65.60	-2.9	3,860	-0.07%
2021/06/09	0	65.40	0	0.00	65.60	0	3,871	0.00%
2021/06/08	7.1	65.41	3	65.50	65.50	4.1	3,914	0.10%
2021/06/07	6	65.30	2	65.25	65.60	4	3,955	0.10%
2021/06/04	0.1	65.04	0.3	65.26	65.50	-0.2	4,003	-0.01%
2021/06/03	3.1	65.04	2	65.05	65.30	1.1	4,042	0.03%
2021/06/02	0.1	64.63	2	64.75	65.00	-1.9	4,082	-0.05%
2021/06/01	1	64.50	2	64.55	64.60	-1	4,109	-0.02%
2021/05/31	0.1	64.23	2.1	64.12	64.40	-2	4,195	-0.05%
2021/05/28	0	64.30	3	64.30	64.50	-3	4,207	-0.07%
2021/05/27	2.3	63.69	1	64.30	64.30	1.3	4,232	0.03%
2021/05/26	1	64.30	3	64.37	64.30	-2	4,218	-0.05%
2021/05/25	0	0.00	2	64.20	64.50	-2	4,274	-0.05%
2021/05/24	12	64.10	11.2	64.01	64.20	0.8	4,314	0.02%
2021/05/21	0	64.38	1	64.40	64.60	-1	4,368	-0.02%
2021/05/20	0.3	63.92	9	64.17	64.20	-8.7	4,396	-0.20%
2021/05/19	7	63.80	15	63.97	64.00	-8	4,391	-0.18%
2021/05/18	3	63.74	2.5	64.02	64.20	0.5	4,394	0.01%
2021/05/17	9.1	63.68	21.5	63.80	64.20	-12.4	4,429	-0.28%
2021/05/14	7.2	63.31	13	63.87	64.90	-5.8	4,359	-0.13%
2021/05/13	6.1	63.65	6	63.53	63.30	0.1	4,324	0.00%
2021/05/12	3.3	63.90	18.6	65.05	64.00	-15.3	4,294	-0.36%
2021/05/11	7	66.00	19.2	65.98	65.90	-12.2	4,176	-0.29%
2021/05/10	1	65.90	8.9	65.91	66.00	-7.9	4,126	-0.19%
2021/05/07	1	65.50	11	65.60	65.60	-10	4,191	-0.24%
2021/05/06	0.1	65.00	9	64.59	65.00	-8.9	4,220	-0.21%
2021/05/05	1	64.20	0	0.00	64.30	1	4,244	0.02%
2021/05/04	3.2	64.14	9	64.52	63.90	-5.8	4,271	-0.14%
2021/05/03	2	64.30	1.1	64.97	64.40	0.9	4,237	0.02%
2021/04/29	3.1	65.03	6.1	65.07	65.10	-3	4,244	-0.07%
2021/04/28	7.2	65.11	7.4	65.23	65.10	-0.2	4,219	0.00%
2021/04/27	16.1	65.91	1	66.30	65.80	15.1	4,252	0.35%
2021/04/26	6.3	66.25	0.6	66.41	66.40	5.7	4,232	0.13%
2021/04/23	1.1	66.21	9	66.25	66.60	-7.9	4,234	-0.19%
2021/04/22	13.1	66.24	16.3	66.34	66.60	-3.2	4,280	-0.08%
2021/04/21	4.4	66.62	6	66.60	66.70	-1.6	4,279	-0.04%
2021/04/20	0	0.00	66.4	66.28	66.60	-66.4	4,321	-1.54%
2021/04/19	4	65.68	2.9	65.70	65.90	1.1	4,337	0.02%
2021/04/16	0.3	65.60	5.1	65.60	65.80	-4.9	4,335	-0.11%
2021/04/15	2.3	65.48	2.1	65.40	65.60	0.2	4,373	0.00%
2021/04/14	1	65.20	15.2	65.21	65.30	-14.2	4,365	-0.33%
2021/04/13	3	65.20	14	65.40	65.40	-11	4,366	-0.25%
2021/04/12	0	65.30	8.2	65.20	65.30	-8.2	4,363	-0.19%
2021/04/09	3.7	65.06	5	65.18	65.20	-1.3	4,376	-0.03%
2021/04/08	5.2	64.95	0.2	65.10	64.80	5	4,378	0.11%
2021/04/07	2.2	65.24	12	65.22	65.50	-9.8	4,351	-0.22%
2021/04/06	0	0.00	18	64.67	65.20	-18	4,313	-0.42%
2021/04/01	3	63.97	19	63.92	64.10	-16	4,262	-0.38%
2021/03/31	2.1	64.00	8	64.10	64.10	-5.9	4,236	-0.14%
2021/03/30	3	63.67	1.1	63.68	63.80	1.9	4,207	0.05%
2021/03/29	1.2	63.28	1.1	63.38	63.40	0.1	4,159	0.00%
2021/03/26	5.1	63.02	3	63.07	63.10	2.1	4,145	0.05%
2021/03/25	9.1	63.05	6.2	63.10	63.20	2.9	4,133	0.07%
2021/03/24	0	63.00	4	63.10	63.10	-4	4,166	-0.10%
2021/03/23	14.2	62.46	1.6	62.70	62.70	12.7	4,147	0.31%
2021/03/22	7.1	62.88	3	62.93	62.90	4.1	4,123	0.10%
2021/03/19	3	63.00	10	63.07	63.70	-7	4,091	-0.17%
2021/03/18	0.2	63.34	1	63.10	63.30	-0.8	3,984	-0.02%
2021/03/17	6	62.85	0	63.30	63.00	6	3,968	0.15%
2021/03/16	3.1	62.90	5	63.00	63.00	-2	3,944	-0.05%
2021/03/15	9.1	62.64	1	62.80	62.60	8.1	3,941	0.21%
2021/03/12	8.3	62.87	2	62.90	62.90	6.3	3,949	0.16%
2021/03/11	6.2	63.14	2.1	63.22	63.10	4.1	3,930	0.10%
2021/03/10	6.2	62.79	10	63.20	63.30	-3.8	3,903	-0.10%
2021/03/09	6.2	62.31	4	62.60	62.90	2.2	3,871	0.06%
2021/03/08	9.1	62.27	6.1	62.35	62.10	3	3,868	0.08%
2021/03/05	1.1	62.51	14.1	62.43	62.60	-13	3,864	-0.34%
2021/03/04	37.2	62.03	8	62.13	62.00	29.2	4,049	0.72%
2021/03/03	7.2	62.48	4	62.33	62.40	3.2	3,996	0.08%
2021/03/02	3.1	61.97	7	62.19	62.00	-3.9	3,963	-0.10%
2021/02/26	9.5	61.40	5	61.42	61.80	4.5	3,912	0.12%
2021/02/25	5.2	61.11	1	60.91	61.50	4.2	3,729	0.11%
2021/02/24	6.1	60.64	7.8	60.66	60.80	-1.7	3,699	-0.05%
2021/02/23	9.2	60.19	7	60.33	60.20	2.2	3,684	0.06%
2021/02/22	16.1	60.08	12	60.08	60.00	4.1	3,657	0.11%
2021/02/19	4	60.05	3	60.10	60.00	1	3,640	0.03%
2021/02/18	6.1	60.17	3	60.23	60.20	3.1	3,667	0.08%
2021/02/17	12.4	59.98	1.5	60.11	60.30	10.8	3,687	0.29%
2021/02/05	6.1	60.10	3	60.17	60.20	3.1	3,619	0.09%
2021/02/04	1.2	60.04	0	0.00	60.00	1.2	3,611	0.03%
2021/02/03	19.3	59.92	5	60.04	59.90	14.3	3,617	0.39%
2021/02/02	11.4	60.06	3.1	60.04	60.10	8.3	3,594	0.23%
2021/02/01	11.1	60.09	3.1	60.10	60.00	8	3,569	0.22%
2021/01/29	43.5	60.01	3	60.10	60.00	40.5	3,555	1.14%
2021/01/28	7.4	60.25	3.9	60.27	60.20	3.4	3,470	0.10%
2021/01/27	5.2	60.45	3.1	60.60	60.30	2.2	3,429	0.06%
2021/01/26	4	60.58	6	60.63	60.60	-2	3,395	-0.06%
2021/01/25	10	60.77	0	0.00	60.80	10	3,364	0.30%
2021/01/22	18.2	60.73	1	60.80	60.40	17.2	3,379	0.51%
2021/01/21	21.6	60.54	1	60.70	60.40	20.6	3,329	0.62%
2021/01/20	4.5	60.81	0	0.00	60.30	4.5	3,319	0.14%
2021/01/19	5.1	61.13	0	0.00	61.00	5.1	3,244	0.16%
2021/01/18	6	61.28	3	61.27	61.30	3	3,219	0.09%
2021/01/15	21.6	61.62	2.3	62.32	61.30	19.2	3,208	0.60%
2021/01/14	4.1	62.53	0	0.00	62.20	4.1	3,185	0.13%
2021/01/13	0	0.00	8	62.52	62.80	-8	3,164	-0.25%
2021/01/12	1.1	61.91	22.5	61.73	62.00	-21.4	3,107	-0.69%
2021/01/11	2.1	61.71	4	61.70	62.00	-2	3,063	-0.06%
2021/01/08	0.1	61.60	21	61.90	62.00	-20.9	3,051	-0.69%
2021/01/07	1.2	61.23	5	61.40	61.40	-3.8	3,027	-0.13%
2021/01/06	1.1	61.12	3.1	61.21	61.30	-2	3,039	-0.07%
2021/01/05	0.1	61.10	7	61.33	61.40	-6.9	3,026	-0.23%
2021/01/04	4	61.05	0.1	61.20	61.20	3.9	3,018	0.13%
2020/12/31	9.4	61.53	1	61.80	61.20	8.4	3,001	0.28%
2020/12/30	10.2	61.60	13	61.71	61.90	-2.8	2,982	-0.09%
2020/12/29	1	61.20	1	61.30	61.40	0	2,965	0.00%
2020/12/28	0.7	61.40	7	61.23	61.30	-6.4	2,977	-0.21%
2020/12/25	5	60.72	0	0.00	60.80	5	2,972	0.17%
2020/12/24	5.1	60.80	0	0.00	60.70	5.1	2,977	0.17%
2020/12/23	1	60.90	0	0.00	61.20	1	2,951	0.03%
2020/12/22	2	61.50	1	61.30	61.10	1	2,951	0.03%
2020/12/21	6	61.10	2	61.35	61.50	4	3,020	0.13%
2020/12/18	1.1	61.28	0	0.00	60.60	1.1	3,016	0.04%
2020/12/17	2.2	61.31	5.5	61.26	61.40	-3.3	2,983	-0.11%
2020/12/16	0	0.00	1	61.50	61.30	-1	2,988	-0.03%
2020/12/15	1.1	60.70	4	60.78	60.80	-2.9	3,014	-0.10%
2020/12/14	15	60.97	2.5	61.26	60.70	12.5	2,999	0.42%
2020/12/11	8.2	60.84	7	61.27	60.90	1.2	2,978	0.04%
2020/12/10	4.1	61.10	1	61.20	61.00	3.1	2,956	0.10%
2020/12/09	3	60.93	4	61.18	61.00	-1	2,941	-0.03%
2020/12/08	12	60.95	0	0.00	60.80	12	2,925	0.41%
2020/12/07	1	60.80	2.1	61.10	61.30	-1.1	2,937	-0.04%
2020/12/04	4.1	61.00	6	60.98	60.80	-1.9	2,930	-0.07%
2020/12/03	17.1	60.62	0	0.00	60.50	17.1	2,979	0.57%
2020/12/02	10.6	60.89	0.2	61.20	60.70	10.5	3,011	0.35%
2020/12/01	5.1	61.37	5	61.62	61.20	0.1	2,993	0.00%
2020/11/30	0.3	61.40	1	61.30	62.00	-0.7	2,971	-0.02%
2020/11/27	1.2	61.05	2	61.25	61.20	-0.9	2,784	-0.03%
2020/11/26	10	61.10	0	0.00	61.20	10	2,784	0.36%
2020/11/25	8	60.81	3	60.87	61.00	5	2,835	0.18%
2020/11/24	13.1	60.89	0	0.00	60.70	13.1	2,831	0.46%
2020/11/23	10.1	60.90	1.1	61.20	61.20	9	2,852	0.32%
2020/11/20	13.1	60.71	1	60.50	60.80	12.1	2,822	0.43%
2020/11/19	4.1	60.98	0	0.00	60.90	4.1	2,814	0.15%
2020/11/18	2	61.10	12	61.20	61.10	-10	2,778	-0.36%
2020/11/17	13	61.00	1	61.30	61.00	12	2,761	0.43%
2020/11/16	7	61.11	2	61.65	61.40	5	2,740	0.18%
2020/11/13	2.1	61.21	14.1	61.19	61.00	-12	2,704	-0.44%
2020/11/12	6	61.05	1	61.20	61.00	5	2,702	0.19%
2020/11/11	8	60.96	0	0.00	61.30	8	2,704	0.30%
2020/11/10	2	61.05	1	61.20	61.00	1	2,696	0.04%
2020/11/09	8.3	60.73	2	60.90	60.90	6.3	2,708	0.23%
2020/11/06	5	60.64	6	60.60	60.50	-1	2,701	-0.04%
2020/11/05	1.1	60.44	3	60.40	60.40	-1.9	2,699	-0.07%
2020/11/04	0.2	60.47	3	60.40	60.20	-2.8	2,694	-0.10%
2020/11/03	0	0.00	1	60.60	60.60	-1	2,712	-0.04%
2020/11/02	1	60.00	4.7	60.37	60.50	-3.7	2,712	-0.14%
2020/10/30	5	59.98	6	60.11	60.00	-1	2,720	-0.04%
2020/10/29	0.2	60.27	0	0.00	60.00	0.2	2,688	0.01%
2020/10/28	2	60.41	1	60.42	60.20	1	2,713	0.04%
2020/10/27	4.1	60.40	0	0.00	60.60	4.1	2,729	0.15%
2020/10/26	1.1	60.24	2	60.30	60.30	-0.9	2,759	-0.03%
2020/10/23	1	60.30	0	0.00	60.40	1	2,795	0.04%
2020/10/22	5.1	60.05	1	60.40	60.20	4.1	2,860	0.14%
2020/10/21	6.1	60.07	0	0.00	60.00	6.1	2,854	0.21%
2020/10/20	2.1	60.11	0	0.00	60.30	2.1	2,876	0.07%
2020/10/19	2.1	60.35	0	0.00	60.00	2.1	2,899	0.07%
2020/10/16	7.1	60.12	0	0.00	60.00	7.1	2,924	0.24%
2020/10/15	20.2	60.00	0	0.00	60.00	20.2	2,980	0.68%
2020/10/14	11	60.61	30	60.70	60.30	-19	2,948	-0.64%
2020/10/13	5.1	60.59	21	60.60	60.90	-15.9	2,922	-0.54%
2020/10/12	1.1	61.03	1	61.10	61.10	0.1	2,928	0.00%
2020/10/08	3.1	61.18	0	0.00	61.20	3.1	3,042	0.10%
2020/10/07	0.2	61.90	0	0.00	61.50	0.2	3,107	0.01%
2020/10/06	0.1	62.00	1	61.90	62.00	-1	3,232	-0.03%
2020/10/05	6.1	60.92	0	0.00	61.50	6.1	3,233	0.19%
2020/09/30	0.1	61.30	0	0.00	61.00	0.1	3,243	0.00%
2020/09/29	0.2	61.30	0	0.00	61.20	0.2	3,283	0.00%
2020/09/25	3.1	60.35	0	0.00	60.70	3.1	3,389	0.09%
2020/09/24	17.1	60.00	3	60.13	60.00	14.1	3,437	0.41%
2020/09/23	11.1	60.94	0	0.00	60.90	11.1	3,435	0.32%
2020/09/22	3.1	61.53	0	0.00	61.10	3.1	3,480	0.09%
2020/09/21	2	61.75	0	0.00	62.00	2	3,511	0.06%
2020/09/18	5.1	61.79	1	61.70	61.70	4.1	3,526	0.12%
2020/09/17	1	62.60	2	62.80	62.50	-1	3,481	-0.03%
2020/09/16	0	0.00	2	62.45	62.80	-2	3,494	-0.06%
2020/09/15	1.1	62.12	9	62.17	62.10	-8	3,498	-0.23%
2020/09/14	0.1	63.00	1.6	63.06	62.70	-1.5	3,546	-0.04%
2020/09/11	2.2	62.77	1.1	62.81	63.00	1.1	3,569	0.03%
2020/09/10	2.1	62.66	10	62.63	62.70	-7.9	3,557	-0.22%
2020/09/09	7.3	61.77	0	0.00	62.10	7.3	3,562	0.20%
2020/09/08	2.2	62.27	3	62.43	62.20	-0.9	3,593	-0.02%
2020/09/07	6.2	61.80	1	62.10	61.60	5.2	3,558	0.14%
2020/09/04	2	60.60	1	60.60	60.80	1	3,536	0.03%
2020/09/03	16.1	60.95	0	0.00	60.80	16.1	3,551	0.45%
2020/09/02	7.1	60.96	0	0.00	61.00	7.1	3,555	0.20%
2020/09/01	0.1	61.60	0	0.00	61.30	0.1	3,524	0.00%
2020/08/31	1.3	61.95	3	61.80	61.30	-1.7	3,503	-0.05%
2020/08/28	2.1	61.22	0	0.00	61.30	2.1	3,468	0.06%
2020/08/27	8	61.63	1	61.90	61.50	7	3,475	0.20%
2020/08/26	6.3	61.85	0	0.00	61.80	6.3	3,447	0.18%
2020/08/25	7	61.94	0	0.00	61.80	7	3,456	0.20%
2020/08/24	2	62.15	1	62.30	62.30	1	3,515	0.03%
2020/08/21	0	63.00	6	62.40	62.60	-6	3,541	-0.17%
2020/08/20	7.2	61.98	8	62.10	61.90	-0.8	3,534	-0.02%
2020/08/19	2.1	62.81	0	0.00	62.80	2.1	3,512	0.06%
2020/08/18	3.1	62.81	0	0.00	62.90	3.1	3,496	0.09%
2020/08/17	1.2	63.06	0	0.00	63.10	1.2	3,507	0.03%
2020/08/14	3	62.60	0	0.00	62.60	3	3,521	0.09%
2020/08/13	1	62.90	1	63.00	63.20	0	3,521	0.00%
2020/08/12	2	62.05	0	0.00	62.30	2	3,510	0.06%
2020/08/11	5	62.00	0	0.00	62.00	5	3,505	0.14%
2020/08/10	1	62.10	6	62.13	62.10	-5	3,488	-0.14%
2020/08/07	10.1	62.15	6	62.30	62.00	4.1	3,494	0.12%
2020/08/06	6.1	62.57	0	0.00	62.50	6.1	3,466	0.18%
2020/08/05	5	62.52	0	0.00	62.60	5	3,465	0.14%
2020/08/04	2	62.55	1	62.60	62.60	1	3,460	0.03%
2020/08/03	11	62.67	0	0.00	62.20	11	3,460	0.32%
2020/07/31	3.1	63.18	0	0.00	63.10	3.1	3,439	0.09%
2020/07/30	1	62.00	1	62.60	62.90	0	3,433	0.00%
2020/07/29	3.5	62.16	0	0.00	61.90	3.5	3,423	0.10%
2020/07/28	11	61.76	14	61.71	61.60	-3	3,430	-0.09%
2020/07/27	6.1	62.79	0	0.00	62.60	6.1	3,415	0.18%
2020/07/24	5.1	63.52	0	0.00	63.50	5.1	3,403	0.15%
2020/07/23	3	63.70	2	63.66	63.70	1	3,402	0.03%
2020/07/22	8	63.90	1	63.90	64.00	7	3,410	0.21%
2020/07/21	8	64.19	0	0.00	64.00	8	3,387	0.24%
2020/07/20	9	64.73	0	0.00	64.90	9	3,339	0.27%
2020/07/17	18.1	65.34	1	65.60	65.10	17.1	3,341	0.51%
2020/07/16	6	65.45	0.3	65.80	65.30	5.7	3,363	0.17%
2020/07/15	9.4	65.44	1.3	65.48	66.00	8.2	3,360	0.24%
2020/07/14	7	65.87	8	66.34	66.20	-1	3,270	-0.03%
2020/07/13	0	0.00	5	69.22	69.00	-5	3,223	-0.16%
2020/07/10	5	68.66	4	68.75	68.60	1	3,117	0.03%
2020/07/09	8.1	68.94	4	68.88	68.80	4.1	3,126	0.13%
2020/07/08	49	69.00	3	69.10	69.20	46	3,100	1.48%
2020/07/07	8	69.49	1	69.70	69.70	7	3,061	0.23%
2020/07/06	2	69.85	2.1	70.06	70.30	-0.1	3,017	0.00%
2020/07/03	18.1	69.79	1	70.30	69.40	17.1	3,011	0.57%
2020/07/02	0.2	70.20	5	69.92	70.60	-4.8	2,997	-0.16%
2020/07/01	2	69.05	3	69.23	69.20	-1	2,966	-0.03%
2020/06/30	2	67.90	2	68.10	68.00	0	2,920	0.00%
2020/06/29	6	67.13	1	66.80	67.40	5	2,911	0.17%
2020/06/24	7.1	66.99	2	67.05	67.00	5.1	2,918	0.17%
2020/06/23	2.2	66.81	3	67.07	66.60	-0.8	2,926	-0.03%
2020/06/22	3	66.47	0.1	67.00	66.60	2.9	2,948	0.10%
2020/06/19	3.3	66.43	1	67.10	66.40	2.3	2,983	0.08%
2020/06/18	2	66.70	0	0.00	66.70	2	2,977	0.07%
2020/06/17	0.5	67.40	0	0.00	67.60	0.5	3,013	0.02%
2020/06/16	0.5	67.80	0	67.80	67.80	0.5	3,119	0.02%
2020/06/15	4	66.90	0.4	67.30	67.30	3.6	3,216	0.11%
2020/06/12	0.3	68.30	11	67.55	68.00	-10.7	3,261	-0.33%
2020/06/11	17.3	68.51	10.1	68.00	68.00	7.2	3,383	0.21%
2020/06/10	5	68.16	5	68.24	68.50	0	3,447	0.00%
2020/06/09	3	67.70	4	67.73	67.90	-1	3,616	-0.03%
2020/06/08	3	66.83	3.3	67.03	67.20	-0.3	3,690	-0.01%
2020/06/05	10.2	66.80	0	0.00	66.70	10.2	3,710	0.27%
2020/06/04	11	66.95	1	66.90	66.70	10	3,768	0.27%
2020/06/03	2.1	66.81	0	0.00	67.00	2.1	3,785	0.06%
2020/06/02	0.5	65.90	1	65.90	65.50	-0.5	3,805	-0.01%
2020/06/01	2	65.30	1	66.00	65.10	1	3,839	0.03%
2020/05/29	3	65.00	1	65.90	64.70	2	3,868	0.05%
2020/05/28	5.2	65.11	0	0.00	65.20	5.2	3,826	0.13%
2020/05/27	2	65.65	0	0.00	65.30	2	3,887	0.05%
2020/05/26	0	0.00	1	66.10	65.80	-1	3,951	-0.03%
2020/05/25	2	65.20	0	0.00	65.30	2	4,026	0.05%
2020/05/22	0.2	65.60	0	0.00	65.20	0.2	4,094	0.00%
2020/05/21	3	65.87	0	0.00	66.20	3	4,160	0.07%
2020/05/19	4	66.20	1	67.70	66.00	3	4,228	0.07%
2020/05/18	0	66.50	0	66.50	66.40	0	4,241	0.00%
2020/05/15	2	65.80	0	0.00	65.80	2	4,250	0.05%
2020/05/14	2.1	66.19	0	0.00	65.90	2.1	4,269	0.05%
2020/05/08	4	66.98	1	66.80	67.00	3	4,362	0.07%
2020/05/06	2.1	66.78	0	0.00	66.20	2.1	4,427	0.05%
2020/05/05	0	0.00	1	67.00	67.10	-1	4,492	-0.02%
2020/05/04	0	0.00	1	66.70	66.70	-1	4,518	-0.02%
2020/04/30	3.1	66.63	1	66.70	66.40	2.1	4,533	0.05%
2020/04/29	0	0.00	2	66.45	66.40	-2	4,557	-0.04%
2020/04/28	2	65.95	3	66.50	65.80	-1	4,598	-0.02%
2020/04/27	1	65.70	2	66.15	66.20	-1	4,687	-0.02%
2020/04/24	0	0.00	2	65.25	65.50	-2	4,684	-0.04%
2020/04/23	1.2	65.00	7	65.10	64.50	-5.8	4,714	-0.12%
2020/04/22	1	64.30	0	0.00	65.30	1	4,757	0.02%
2020/04/21	0.1	65.00	0	0.00	64.80	0.1	4,804	0.00%
2020/04/20	0	0.00	3	66.07	65.80	-3	4,820	-0.06%
2020/04/17	1	65.60	8	66.24	65.90	-7	4,851	-0.14%
2020/04/16	8	65.44	6	65.87	65.30	2	4,875	0.04%
2020/04/15	1	65.40	1	65.60	66.10	0	4,921	0.00%
2020/04/14	0	0.00	19	65.39	65.60	-19	4,943	-0.38%
2020/04/13	0	0.00	9	64.02	64.50	-9	4,920	-0.18%
2020/04/09	2.1	64.12	2	63.90	64.00	0.1	4,921	0.00%
2020/04/08	5	64.42	4	64.50	64.60	1	4,908	0.02%
2020/04/07	0.1	64.30	1	63.60	64.50	-0.9	4,872	-0.02%
2020/04/06	1	62.10	0	0.00	63.20	1	4,855	0.02%
2020/04/01	0.3	62.30	2	62.20	62.00	-1.7	4,801	-0.04%
2020/03/31	1.2	62.96	0	0.00	63.30	1.2	4,770	0.02%
2020/03/30	0	0.00	17	62.70	62.50	-17	4,718	-0.36%
2020/03/27	0	0.00	1	64.80	64.90	-1	4,683	-0.02%
2020/03/26	0.2	64.30	4	64.38	64.30	-3.8	4,650	-0.08%
2020/03/25	1.1	63.02	0	0.00	63.40	1.1	4,644	0.02%
2020/03/24	0.1	61.40	2	61.75	61.40	-1.9	4,595	-0.04%
2020/03/23	11	60.26	4.1	59.71	59.70	6.9	4,559	0.15%
2020/03/20	12	62.13	5	62.36	62.00	7	4,549	0.15%
2020/03/19	12.3	61.03	24	61.90	62.40	-11.8	4,478	-0.26%
2020/03/18	5	61.24	8	62.54	63.00	-3	4,362	-0.07%
2020/03/17	0	0.00	12	61.88	62.70	-12	4,270	-0.28%
2020/03/16	8	61.63	21	61.48	60.90	-13	4,112	-0.32%
2020/03/13	30	59.74	17	60.76	62.50	13	4,056	0.32%
2020/03/12	16.2	64.31	7	64.59	64.50	9.2	3,890	0.24%
2020/03/10	4	65.15	6	65.08	66.30	-2	3,763	-0.05%
2020/03/09	12	65.01	6	65.23	65.00	6	3,691	0.16%
2020/03/06	10.1	65.51	0	0.00	66.20	10.1	3,628	0.28%
2020/03/05	6	66.72	5	66.80	66.80	1	3,571	0.03%
2020/03/03	4	65.03	2	65.40	65.60	2	3,487	0.06%
2020/03/02	16	65.07	0.2	65.50	65.00	15.8	3,437	0.46%
2020/02/27	6	65.60	0	0.00	66.10	6	3,541	0.17%
2020/02/26	10.1	65.67	9	65.98	66.00	1.1	3,490	0.03%
2020/02/25	8	66.00	1	66.00	66.80	7	3,415	0.20%
2020/02/24	32	66.67	0	0.00	66.70	32	3,364	0.95%
2020/02/21	4.1	67.43	3	67.50	67.40	1.1	3,287	0.03%
2020/02/20	25.1	67.79	0	0.00	67.60	25.1	3,266	0.77%
2020/02/19	2.2	68.91	1	69.00	68.90	1.2	3,184	0.04%
2020/02/18	2	68.30	4	68.20	68.40	-2	3,161	-0.06%
2020/02/17	3.1	68.35	1	68.10	68.40	2.1	3,164	0.07%
2020/02/14	1	68.00	1	68.10	68.20	0	3,172	0.00%
2020/02/13	10	67.59	0	0.00	67.20	10	3,164	0.32%
2020/02/12	13	67.10	0	0.00	67.00	13	3,152	0.41%
2020/02/11	3	67.10	1.6	67.39	67.40	1.4	3,129	0.04%
2020/02/10	4	66.93	2	66.95	67.40	2	3,159	0.06%
2020/02/07	11.1	67.17	0	0.00	67.00	11.1	3,132	0.35%
2020/02/06	9	67.60	5	67.50	67.70	4	3,099	0.13%
2020/02/05	6	67.48	0	0.00	67.60	6	3,036	0.20%
2020/02/04	8	67.66	0	0.00	67.90	8	3,004	0.27%
2020/02/03	14.1	67.60	2	68.35	67.80	12.1	2,985	0.40%
2020/01/31	32.1	69.04	0	0.00	68.60	32.1	2,919	1.10%
2020/01/30	27.1	68.93	4	69.13	69.00	23.1	2,865	0.81%
2020/01/20	10.1	70.76	0	0.00	70.70	10.1	2,745	0.37%
2020/01/17	5	70.58	0	0.00	70.90	5	2,720	0.18%
2020/01/16	4.1	70.48	10	70.60	70.30	-5.9	2,682	-0.22%
2020/01/15	6	70.50	0	0.00	70.70	6	2,628	0.23%
2020/01/14	3	70.73	0	0.00	70.90	3	2,579	0.12%
2020/01/13	12	70.84	0.1	71.70	71.20	11.9	2,535	0.47%
2020/01/10	5.1	70.93	0	0.00	71.40	5.1	2,499	0.20%
2020/01/09	12	71.13	0	0.00	71.00	12	2,468	0.49%
2020/01/08	9	71.54	1	71.70	71.50	8	2,439	0.33%
2020/01/07	9	71.83	5	72.10	72.00	4	2,397	0.17%
2020/01/06	4.1	72.00	0	0.00	72.00	4.1	2,438	0.17%
2020/01/03	4	72.13	1	72.20	72.30	3	2,444	0.12%
2020/01/02	2.1	72.11	0	0.00	72.30	2.1	2,467	0.08%
2019/12/30	0	0.00	1	73.10	73.20	-1	2,452	-0.04%
2019/12/27	1	73.00	0	0.00	73.00	1	2,447	0.04%
2019/12/26	0.1	73.10	5	73.10	73.00	-4.9	2,472	-0.20%
2019/12/20	2.1	72.75	0	0.00	72.60	2.1	2,511	0.08%
2019/12/19	1	72.50	0	0.00	72.50	1	2,505	0.04%
2019/12/18	5	72.80	0	0.00	72.50	5	2,500	0.20%
2019/12/17	2	72.10	0	0.00	72.40	2	2,491	0.08%
2019/12/16	2	72.20	2	72.20	72.20	0	2,428	0.00%
2019/12/13	7.1	72.67	0.2	73.00	72.60	6.8	2,385	0.29%
2019/12/11	2	72.25	0	0.00	72.20	2	2,363	0.08%
2019/12/10	0.2	72.70	1	72.80	72.20	-0.8	2,377	-0.03%
2019/12/09	7	72.90	0	0.00	72.80	7	2,335	0.30%
2019/12/05	2.1	73.01	0	0.00	73.10	2.1	2,304	0.09%
2019/12/02	2	73.00	1	73.60	73.40	1	2,315	0.04%
2019/11/29	2	73.10	0	0.00	73.10	2	2,319	0.09%
2019/11/27	0.1	74.00	0	0.00	73.90	0.1	2,314	0.00%
2019/11/26	1	73.10	0	0.00	73.20	1	2,328	0.04%
2019/11/21	0.1	74.40	0	0.00	74.00	0.1	2,137	0.00%
2019/11/20	0	0.00	5	74.12	74.60	-5	2,113	-0.24%
2019/11/19	1	73.10	3	73.80	73.60	-2	2,093	-0.10%
2019/11/18	2	73.05	0	0.00	73.50	2	2,080	0.10%
2019/11/15	0	0.00	1	73.90	73.40	-1	2,074	-0.05%
2019/11/14	5.1	73.28	0	0.00	73.10	5.1	2,065	0.25%
2019/11/13	0	0.00	3	74.30	73.70	-3	2,062	-0.15%
2019/11/11	0	0.00	1	75.70	75.70	-1	2,039	-0.05%
2019/11/08	0.1	75.60	1	75.60	75.70	-0.9	2,031	-0.05%
2019/11/07	1	74.00	5	74.72	74.90	-4	2,000	-0.20%
2019/11/06	0	0.00	3	73.97	73.80	-3	1,962	-0.15%
2019/11/05	0	0.00	1.7	73.80	74.00	-1.7	1,981	-0.09%
2019/11/04	0	0.00	4	73.65	73.80	-4	1,978	-0.20%
2019/10/31	2.1	73.02	8	73.64	73.00	-5.9	2,015	-0.29%
2019/10/30	3	73.00	0	0.00	73.20	3	1,991	0.15%
2019/10/29	3	73.07	3	73.60	73.20	0	2,011	0.00%
2019/10/24	0	0.00	1	73.40	73.40	-1	2,018	-0.05%
2019/10/23	0.1	73.70	2	73.30	73.40	-1.9	2,028	-0.10%
2019/10/22	2	73.80	3.3	73.69	73.90	-1.3	2,041	-0.06%
2019/10/21	0	0.00	3	73.40	73.60	-3	2,046	-0.15%
2019/10/16	0.1	72.30	0	0.00	72.30	0.1	2,057	0.00%
2019/10/14	2	72.10	0	0.00	72.10	2	2,149	0.09%
2019/10/09	2.1	72.11	0	0.00	72.10	2.1	2,135	0.10%
2019/10/08	0.2	72.40	0	0.00	72.20	0.2	2,152	0.01%
2019/10/07	4.2	72.24	1	72.40	72.50	3.2	2,172	0.15%
2019/10/04	4.2	72.21	3	72.50	72.50	1.2	2,193	0.05%
2019/10/03	0.1	72.70	0	0.00	72.30	0.1	2,180	0.00%
2019/10/02	10.2	72.52	0	0.00	72.80	10.2	2,158	0.47%
2019/10/01	2	72.50	2.4	73.23	73.40	-0.4	2,130	-0.02%
2019/09/27	1	72.70	0	0.00	72.50	1	2,118	0.05%
2019/09/26	2	72.85	0	0.00	72.70	2	2,111	0.09%
2019/09/25	2.1	72.81	0	0.00	73.00	2.1	2,100	0.10%
2019/09/24	4	73.20	2	73.20	73.50	2	2,082	0.10%
2019/09/19	0.1	73.90	0	0.00	73.90	0.1	2,049	0.00%
2019/09/18	0	0.00	0.1	74.00	74.00	-0.1	2,050	0.00%
2019/09/17	0	0.00	1	73.50	73.70	-1	2,055	-0.05%
2019/09/16	0	0.00	3	73.50	73.50	-3	2,086	-0.14%
2019/09/12	2.1	73.05	1	73.40	72.80	1.1	2,109	0.05%
2019/09/11	5	73.50	0	0.00	73.30	5	2,109	0.24%
2019/09/09	5	73.00	0.3	73.30	73.30	4.7	2,102	0.22%
2019/09/05	0.1	73.20	0	0.00	73.10	0.1	2,114	0.00%
2019/09/02	0	0.00	1	73.10	73.20	-1	2,135	-0.05%
2019/08/30	0	0.00	0.3	72.90	73.20	-0.3	2,150	-0.01%
2019/08/29	0	0.00	7	72.30	72.40	-7	2,141	-0.33%
2019/08/28	0.1	72.00	0	0.00	71.70	0.1	2,138	0.00%
2019/08/26	2	71.45	0	0.00	71.50	2	2,154	0.09%
2019/08/23	1	71.50	0	0.00	72.00	1	2,185	0.05%
2019/08/21	1.2	71.73	0	0.00	71.70	1.2	2,299	0.05%
2019/08/20	0	0.00	1	71.40	71.50	-1	2,289	-0.04%
2019/08/19	1	71.40	0	0.00	71.40	1	2,293	0.04%
2019/08/16	2	71.25	2	71.20	71.40	0	2,327	0.00%
2019/08/15	1	71.30	0	0.00	71.40	1	2,315	0.04%
2019/08/14	4.1	71.43	0	0.00	71.30	4.1	2,360	0.17%
2019/08/13	1	71.90	2	72.00	71.70	-1	2,361	-0.04%
2019/08/08	0.1	72.00	1	71.60	71.50	-0.9	2,379	-0.04%
2019/08/07	3	71.50	0	0.00	71.70	3	2,381	0.13%
2019/08/06	2.1	71.31	0	0.00	71.30	2.1	2,392	0.09%
2019/08/05	4	71.40	1	71.30	71.30	3	2,390	0.13%
2019/08/02	7	71.04	0	0.00	71.00	7	2,418	0.29%
2019/08/01	4.1	71.26	0	0.00	71.40	4.1	2,392	0.17%
2019/07/31	2	71.45	0	0.00	71.50	2	2,384	0.08%
2019/07/30	2	71.45	0	0.00	71.60	2	2,366	0.08%
2019/07/29	1	71.70	0	0.00	71.60	1	2,363	0.04%
2019/07/26	0	0.00	2	71.90	71.80	-2	2,376	-0.08%
2019/07/25	2.1	71.86	0	0.00	71.80	2.1	2,386	0.09%
2019/07/24	25	72.06	2	72.50	71.60	23	2,414	0.95%
2019/07/22	2	72.05	0	0.00	72.00	2	2,442	0.08%
2019/07/19	3	72.07	0	0.00	72.00	3	2,457	0.12%
2019/07/18	3	71.53	7	71.50	71.40	-4	2,457	-0.16%
2019/07/17	1	71.43	0	0.00	71.90	1	2,436	0.04%
2019/07/16	21.2	71.38	0	0.00	71.40	21.2	2,387	0.89%
2019/07/12	6.3	75.86	0	0.00	75.80	6.3	2,248	0.28%
2019/07/11	3	75.53	0	0.00	75.40	3	2,214	0.14%
2019/07/05	0.1	78.00	0	0.00	78.00	0.1	2,169	0.00%
2019/07/02	0	0.00	0.1	78.50	78.50	-0.1	2,211	0.00%
2019/06/27	0.1	78.30	0	0.00	78.70	0.1	2,264	0.00%
2019/06/24	0	0.00	0.5	78.70	78.80	-0.5	2,267	-0.02%
2019/06/21	3	78.23	0	0.00	78.20	3	2,260	0.13%
2019/06/20	0.1	78.20	0	0.00	78.20	0.1	2,228	0.00%
2019/06/18	0	0.00	2	78.15	78.20	-2	2,199	-0.09%
2019/06/14	1.1	77.51	1	77.50	78.00	0.1	2,204	0.00%
2019/06/11	1	78.00	0	0.00	78.00	1	2,256	0.04%
2019/06/06	0.1	78.40	0	0.00	78.50	0.1	2,288	0.00%
2019/06/05	0	0.00	1	78.00	78.40	-1	2,331	-0.04%
2019/06/03	0	0.00	1	78.50	78.20	-1	2,364	-0.04%
2019/05/31	1.1	78.29	0	0.00	78.50	1.1	2,382	0.04%
2019/05/30	0	0.00	2	78.00	78.20	-2	2,354	-0.08%
2019/05/27	0	0.00	0.2	76.60	77.00	-0.2	2,326	-0.01%
2019/05/24	1.1	76.59	0	0.00	76.40	1.1	2,372	0.04%
2019/05/23	0	0.00	9	76.91	76.80	-9	2,415	-0.37%
2019/05/21	0	0.00	4	76.50	76.70	-4	2,442	-0.16%
2019/05/16	0.1	75.50	0	0.00	75.50	0.1	2,380	0.00%
2019/05/13	1	75.60	0	0.00	75.60	1	2,499	0.04%
2019/05/10	0	0.00	1	75.80	75.90	-1	2,535	-0.04%
2019/05/09	0.1	75.50	25.2	75.30	75.30	-25.1	2,559	-0.98%
2019/05/06	1	75.10	0	0.00	75.00	1	2,681	0.04%
2019/05/03	0.1	75.60	0	0.00	75.80	0.1	2,693	0.00%
2019/05/02	0.1	75.70	11	76.11	76.00	-10.9	2,708	-0.40%
2019/04/29	7	75.90	1	76.10	75.30	6	2,704	0.22%
2019/04/26	0.1	75.40	5	75.34	75.80	-4.9	2,710	-0.18%
2019/04/25	0.1	75.00	1	75.00	75.00	-0.9	2,707	-0.03%
2019/04/23	0	0.00	2	74.60	74.70	-2	2,688	-0.07%
2019/04/22	3	74.20	0	0.00	74.20	3	2,679	0.11%
2019/04/18	0.1	74.40	0	0.00	74.70	0.1	2,725	0.00%
2019/04/16	0	0.00	0.1	74.50	74.70	-0.1	2,745	0.00%
2019/04/15	1	74.30	0.1	74.30	74.30	0.9	2,763	0.03%
2019/04/12	0	0.00	19	74.20	74.30	-19	2,766	-0.69%
2019/04/11	0.1	73.80	0	0.00	73.80	0.1	2,758	0.00%
2019/04/03	0.1	73.00	0	0.00	72.60	0.1	2,843	0.00%
2019/04/01	0	0.00	1	73.80	73.30	-1	2,844	-0.04%
2019/03/28	0.1	73.70	2	73.55	73.70	-1.9	2,840	-0.07%
2019/03/27	0	73.10	0	0.00	73.10	0	2,841	0.00%
2019/03/25	0	0.00	4	73.40	73.00	-4	2,907	-0.14%
2019/03/22	1	73.00	1	73.20	73.30	0	2,905	0.00%
2019/03/21	0.1	73.30	5	73.26	73.30	-4.9	2,914	-0.17%
2019/03/19	1	72.70	0	0.00	72.60	1	2,913	0.03%
2019/03/18	1	72.20	0	0.00	72.50	1	2,910	0.03%
2019/03/15	1	72.00	1	72.10	71.90	0	2,893	0.00%
2019/03/14	0.1	71.80	1	72.10	71.50	-0.9	2,858	-0.03%
2019/03/13	0	0.00	1	72.00	72.00	-1	2,835	-0.04%
2019/03/12	2.1	71.22	0	0.00	71.30	2.1	2,827	0.07%
2019/03/11	3	71.53	0	0.00	71.30	3	2,828	0.11%
2019/03/08	0	0.00	1	72.00	71.70	-1	2,847	-0.04%
2019/03/07	0.1	72.00	0	0.00	71.80	0.1	3,060	0.00%
2019/03/06	1	71.80	2	71.90	71.70	-1	3,063	-0.03%
2019/03/05	12	71.68	0	0.00	71.90	12	3,072	0.39%
2019/03/04	1	71.50	1	72.20	72.00	0	3,078	0.00%
2019/02/27	28	71.68	0	0.00	72.10	28	3,064	0.91%
2019/02/26	1	71.90	20	71.90	71.60	-19	3,064	-0.62%
2019/02/25	2.1	71.43	1	71.90	72.10	1.1	3,052	0.04%
2019/02/22	2.1	71.41	0	0.00	71.50	2.1	3,053	0.07%
2019/02/21	3.1	71.51	0	0.00	71.50	3.1	3,004	0.10%
2019/02/20	3	71.40	4	71.93	71.60	-1	2,961	-0.03%
2019/02/14	4.1	71.11	2	71.10	71.10	2.1	2,975	0.07%
2019/02/13	13	71.35	0	0.00	71.00	13	2,900	0.45%
2019/02/11	4	72.30	2	72.50	72.00	2	2,824	0.07%
2019/01/30	6	71.55	0	0.00	71.60	6	2,799	0.21%
2019/01/29	0.1	72.00	0	0.00	71.50	0.1	2,755	0.01%
2019/01/28	13.1	71.96	0	0.00	71.90	13.1	2,679	0.49%
2019/01/24	1.1	72.03	0	0.00	72.30	1.1	2,729	0.04%
2019/01/23	5	72.10	0	0.00	72.00	5	2,749	0.18%
2019/01/22	16	72.14	0	0.00	72.40	16	2,758	0.58%
2019/01/21	2	72.50	0	0.00	72.50	2	2,723	0.07%
2019/01/17	0.1	72.90	0	0.00	72.60	0.1	2,726	0.00%
2019/01/11	5.1	72.60	0	0.00	72.70	5.1	2,761	0.18%
2019/01/08	2	72.90	0	0.00	73.10	2	2,759	0.07%
2019/01/07	0	0.00	3	73.47	73.70	-3	2,800	-0.11%
2019/01/03	0.1	72.50	1	72.20	72.30	-0.9	2,928	-0.03%
2019/01/02	1	72.60	0	0.00	72.40	1	2,962	0.03%
2018/12/28	2	73.90	1	73.00	76.40	1	2,965	0.03%
2018/12/27	0.1	72.10	0	0.00	72.10	0.1	2,891	0.00%
2018/12/26	1.1	72.10	0	0.00	72.00	1.1	2,905	0.04%
2018/12/25	2	72.10	0	0.00	72.00	2	2,918	0.07%
2018/12/19	1.1	72.51	1	72.50	72.60	0.1	2,961	0.00%
2018/12/13	0	0.00	1	72.80	72.90	-1	2,903	-0.03%
2018/12/12	0.1	72.60	0	0.00	72.50	0.1	2,911	0.00%
2018/12/06	0.3	72.10	0	0.00	71.80	0.3	2,978	0.01%
2018/12/05	0.1	72.50	0	0.00	72.40	0.1	2,970	0.00%
2018/12/04	0.2	72.70	0	0.00	72.20	0.2	2,993	0.01%
2018/12/03	1	72.30	0	0.00	72.50	1	2,962	0.03%
2018/11/30	1.1	72.56	1	74.30	72.50	0.1	2,909	0.00%
2018/11/28	1	73.10	0	0.00	74.00	1	2,651	0.04%
2018/11/23	0	0.00	1	74.50	74.50	-1	2,589	-0.04%
2018/11/22	0.1	73.90	0	0.00	73.90	0.1	2,554	0.00%
2018/11/21	0	0.00	2	74.20	74.40	-2	2,567	-0.08%
2018/11/20	0	0.00	1	73.80	73.80	-1	2,546	-0.04%
2018/11/19	0	0.00	3	73.87	73.90	-3	2,581	-0.12%
2018/11/16	0	0.00	1	73.60	73.70	-1	2,623	-0.04%
2018/11/15	0.1	73.50	0	0.00	73.40	0.1	2,652	0.00%
2018/11/14	0	0.00	1	73.50	73.90	-1	2,694	-0.04%
2018/11/13	0	0.00	1	73.40	73.40	-1	2,733	-0.04%
2018/11/08	1.1	72.99	2	73.10	72.90	-0.9	2,942	-0.03%
2018/11/07	0	0.00	5	72.60	72.90	-5	2,946	-0.17%
2018/11/05	1.1	71.27	0	0.00	72.20	1.1	2,906	0.04%
2018/11/02	2	71.20	0	0.00	71.50	2	2,897	0.07%
2018/11/01	6	72.23	2	71.95	72.50	4	2,859	0.14%
2018/10/31	0	0.00	2	73.10	73.70	-2	2,855	-0.07%
2018/10/30	0.1	73.00	0	0.00	73.00	0.1	2,810	0.00%
2018/10/26	0	0.00	2	72.45	72.10	-2	2,862	-0.07%
2018/10/24	0.1	72.90	0	0.00	73.00	0.1	2,888	0.00%
2018/10/23	0.1	72.80	0	0.00	72.40	0.1	2,853	0.00%
2018/10/22	0.1	72.30	10	71.95	72.30	-9.9	2,851	-0.35%
2018/10/19	0	0.00	1	71.70	71.90	-1	2,861	-0.03%
2018/10/18	0.1	72.20	0	0.00	72.00	0.1	2,877	0.00%
2018/10/16	1	70.90	0	0.00	71.10	1	2,902	0.03%
2018/10/15	0.2	71.20	0	0.00	70.60	0.2	2,898	0.01%
2018/10/12	1.1	71.33	1	71.70	72.00	0.1	2,856	0.00%
2018/10/11	1	71.80	9	72.98	71.80	-8	2,838	-0.28%
2018/10/09	2	72.50	1	73.40	72.50	1	2,750	0.04%
2018/10/04	1	72.30	0	0.00	72.50	1	2,779	0.04%
2018/10/02	3.1	72.39	0	0.00	73.20	3.1	2,883	0.11%
2018/09/28	0.1	73.30	1	73.00	72.80	-0.9	2,893	-0.03%
2018/09/27	2	73.25	0	0.00	73.40	2	2,895	0.07%
2018/09/26	0	73.50	0	0.00	73.10	0	2,871	0.00%
2018/09/21	1	74.30	0	0.00	74.10	1	2,934	0.03%
2018/09/18	0.1	74.00	1	74.30	74.30	-0.9	3,006	-0.03%
2018/09/13	0.1	74.00	2	74.00	74.10	-1.9	3,023	-0.06%
2018/09/12	0	0.00	1	73.80	73.60	-1	3,050	-0.03%
2018/09/11	0	0.00	6	73.23	73.40	-6	3,108	-0.19%
2018/09/10	0	0.00	4	72.88	73.20	-4	3,226	-0.12%
2018/09/05	0.1	72.30	0	0.00	72.00	0.1	3,342	0.00%
2018/08/31	0.1	72.90	2	72.70	73.20	-1.9	3,383	-0.06%
2018/08/29	0.2	72.80	1	73.00	72.40	-0.8	3,404	-0.02%
2018/08/28	0	0.00	2	73.20	73.10	-2	3,439	-0.06%
2018/08/27	0	0.00	1	72.70	72.60	-1	3,417	-0.03%
2018/08/24	0	0.00	1	72.10	72.50	-1	3,420	-0.03%
2018/08/23	0	0.00	1	72.10	72.10	-1	3,495	-0.03%
2018/08/22	2	71.70	2	71.80	71.80	0	3,498	0.00%
2018/08/21	8.1	71.28	0	0.00	71.40	8.1	3,419	0.24%
2018/08/20	0.1	71.20	2	71.00	71.00	-1.9	3,381	-0.06%
2018/08/17	1	70.00	0	0.00	70.40	1	3,393	0.03%
2018/08/16	13	70.26	0	0.00	70.20	13	3,353	0.39%
2018/08/15	0.1	71.00	0	0.00	70.90	0.1	3,287	0.00%
2018/08/14	2	71.15	0	0.00	71.10	2	3,297	0.06%
2018/08/10	1	71.70	0	0.00	71.70	1	3,380	0.03%
2018/08/09	0	0.00	1	71.80	71.60	-1	3,433	-0.03%
2018/08/08	0.1	72.10	0	0.00	71.80	0.1	3,503	0.00%
2018/08/07	4	71.63	0	0.00	71.70	4	3,573	0.11%
2018/08/06	1	71.50	0	0.00	71.60	1	3,652	0.03%
2018/08/02	9.1	71.59	0	0.00	71.60	9.1	3,786	0.24%
2018/08/01	5.1	72.28	0	0.00	72.10	5.1	3,836	0.13%
2018/07/31	1	72.30	0	0.00	72.60	1	3,845	0.03%
2018/07/30	1	72.90	0	0.00	72.70	1	3,842	0.03%
2018/07/27	1	72.50	0	0.00	72.70	1	3,914	0.03%
2018/07/26	6	72.75	0	0.00	73.10	6	3,962	0.15%
2018/07/25	2.1	72.66	0	0.00	72.50	2.1	4,021	0.05%
2018/07/24	4	72.95	0	0.00	73.20	4	4,062	0.10%
2018/07/19	2.1	73.55	0	0.00	73.30	2.1	4,102	0.05%
2018/07/16	6	72.95	0	0.00	72.90	6	4,096	0.15%
2018/07/13	12	73.13	0	0.00	72.90	12	4,118	0.29%
2018/07/12	1.1	73.93	0	0.00	74.00	1.1	4,072	0.03%
2018/07/11	2	75.10	0	0.00	75.30	2	4,047	0.05%
2018/07/10	1	79.00	5	79.12	79.30	-4	3,988	-0.10%
2018/07/09	0	0.00	17	79.20	79.10	-17	3,950	-0.43%
2018/07/06	0.1	78.40	5	78.50	78.90	-4.9	3,930	-0.13%
2018/07/05	0	0.00	1	78.70	78.90	-1	3,932	-0.03%
2018/06/28	0.1	78.50	0	0.00	78.80	0.1	3,880	0.00%
2018/06/27	0	0.00	0.2	78.10	78.60	-0.2	3,856	0.00%
2018/06/26	0	0.00	2	78.20	78.20	-2	3,858	-0.05%
2018/06/25	0	0.00	2	77.80	78.10	-2	3,845	-0.05%
2018/06/22	0.1	77.70	0	0.00	77.70	0.1	3,866	0.00%
2018/06/21	1	77.30	1	78.10	77.70	0	3,852	0.00%
2018/06/20	1	77.20	59	77.39	77.60	-58	3,824	-1.52%
2018/06/19	21	75.70	2	75.65	75.50	19	3,768	0.50%
2018/06/15	1.1	76.87	0.1	76.40	76.20	0.9	3,653	0.03%
2018/06/14	15	77.40	0	0.00	76.90	15	3,563	0.42%
2018/06/13	0	0.00	34	78.36	78.00	-34	3,548	-0.96%
2018/06/08	0.1	77.60	0	0.00	77.60	0.1	3,599	0.00%
2018/06/07	0	0.00	2	77.20	78.10	-2	3,644	-0.05%
2018/06/06	1	76.70	0	0.00	76.80	1	3,671	0.03%
2018/06/04	3	76.80	0	0.00	76.90	3	3,658	0.08%
2018/06/01	2	76.70	2	77.90	77.30	0	3,681	0.00%
2018/05/31	0.1	76.40	0	0.00	76.40	0.1	3,683	0.00%
2018/05/30	2	76.40	0	0.00	76.00	2	3,602	0.06%
2018/05/29	15	77.39	0	0.00	77.10	15	3,601	0.42%
2018/05/28	1	77.90	0	0.00	78.30	1	3,668	0.03%
2018/05/25	38.1	78.73	47	78.72	78.70	-8.9	3,696	-0.24%
2018/05/24	2	78.20	9	78.14	77.50	-7	3,675	-0.19%
2018/05/23	0	0.00	5	78.06	77.60	-5	3,684	-0.14%
2018/05/22	0	0.00	3	77.27	76.80	-3	3,702	-0.08%
2018/05/17	0.1	75.30	0	0.00	75.10	0.1	3,719	0.00%
2018/05/16	2	74.85	0	0.00	75.10	2	3,698	0.05%
2018/05/15	6	74.55	0	0.00	74.90	6	3,698	0.16%
2018/05/14	11	74.75	0	0.00	74.50	11	3,676	0.30%
2018/05/11	3	75.20	0	0.00	75.00	3	3,648	0.08%
2018/05/10	6	74.55	1	74.50	74.40	5	3,605	0.14%
2018/05/09	10.1	75.49	0	0.00	75.00	10.1	3,516	0.29%
2018/05/08	1	76.40	0	0.00	76.90	1	3,430	0.03%
2018/05/07	2	76.95	0	0.00	76.70	2	3,423	0.06%
2018/05/04	1.1	77.02	0	0.00	77.10	1.1	3,404	0.03%
2018/05/03	1	77.50	0	0.00	77.30	1	3,341	0.03%
2018/05/02	3	78.03	0	0.00	77.80	3	3,313	0.09%
2018/04/30	1	78.40	2	78.85	78.40	-1	3,250	-0.03%
2018/04/27	2.1	77.80	0	0.00	77.70	2.1	3,208	0.06%
2018/04/26	1	77.10	0	0.00	77.60	1	3,188	0.03%
2018/04/25	1	77.30	0	0.00	77.40	1	3,161	0.03%
2018/04/24	2	77.55	0	0.00	77.60	2	3,167	0.06%
2018/04/23	1	77.80	0	0.00	78.00	1	3,178	0.03%
2018/04/19	0.1	78.20	6	78.50	78.20	-5.9	3,191	-0.19%
2018/04/16	0	0.00	7	78.40	78.10	-7	3,207	-0.22%
2018/04/13	0.1	78.10	0	0.00	78.30	0.1	3,244	0.00%
2018/04/12	1	77.50	0	0.00	78.20	1	3,287	0.03%
2018/04/11	17	78.00	0	0.00	78.60	17	3,286	0.52%
2018/04/09	1.5	77.37	0	0.00	78.20	1.5	3,331	0.05%
2018/04/03	0.2	76.80	0	0.00	76.80	0.2	3,315	0.00%
2018/04/02	5.5	77.94	0	0.00	77.40	5.5	3,321	0.17%
2018/03/31	0.1	77.90	3	78.50	78.20	-2.9	3,350	-0.09%
2018/03/30	0	0.00	14	77.49	78.00	-14	3,353	-0.42%
2018/03/28	0	0.00	10	76.35	76.20	-10	3,293	-0.30%
2018/03/27	0	0.00	1	75.90	76.10	-1	3,297	-0.03%
2018/03/26	0	0.00	18	75.37	75.60	-18	3,293	-0.55%
2018/03/22	0	0.00	7	75.36	75.60	-7	3,308	-0.21%
2018/03/21	0.1	75.10	1	74.90	75.00	-0.9	3,313	-0.03%
2018/03/20	0	0.00	2	74.55	74.90	-2	3,361	-0.06%
2018/03/16	2.1	73.47	0	0.00	74.00	2.1	3,364	0.06%
2018/03/15	0	0.00	2.2	74.45	74.50	-2.2	3,300	-0.07%
2018/03/13	3	73.37	0	0.00	73.50	3	3,372	0.09%
2018/03/12	1.1	73.73	1	73.90	73.50	0.1	3,398	0.00%
2018/03/09	3.1	74.00	0	0.00	73.80	3.1	3,441	0.09%
2018/03/08	5	75.40	36	75.14	75.40	-31	3,490	-0.89%
2018/03/07	0	0.00	0.1	74.80	74.50	-0.1	3,518	0.00%
2018/03/06	1	73.60	0	0.00	74.00	1	3,499	0.03%
2018/03/02	0.1	73.30	0	0.00	73.00	0.1	3,521	0.00%
2018/03/01	1	73.00	1	73.80	73.40	0	3,493	0.00%
2018/02/27	1.1	74.28	0	0.00	74.00	1.1	3,422	0.03%
2018/02/26	2	73.65	0	0.00	73.70	2	3,403	0.06%
2018/02/23	0.1	74.10	0	0.00	73.80	0.1	3,380	0.00%
2018/02/22	1.1	73.32	0	0.00	73.30	1.1	3,398	0.03%
2018/02/21	0	0.00	1	74.00	74.50	-1	3,380	-0.03%
2018/02/12	1	72.90	1	73.90	73.50	0	3,314	0.00%
2018/02/08	1	74.30	2	74.80	74.20	-1	3,320	-0.03%
2018/02/07	0	0.00	2	76.00	75.50	-2	3,349	-0.06%
2018/02/06	8.1	73.26	2	72.85	74.40	6.1	3,289	0.18%
2018/02/02	1.1	75.62	0	0.00	75.90	1.1	3,248	0.03%
2018/02/01	0	0.00	1	76.00	76.40	-1	3,278	-0.03%
2018/01/30	0	0.00	1	75.90	76.00	-1	3,317	-0.03%
2018/01/26	0.1	75.60	2	76.00	76.00	-1.9	3,315	-0.06%
2018/01/19	0.1	75.00	0	0.00	75.00	0.1	3,395	0.00%
2018/01/18	0	0.00	1	75.10	75.00	-1	3,418	-0.03%
2018/01/17	1	75.30	2	75.25	75.10	-1	3,384	-0.03%
2018/01/11	1.1	75.97	5	76.00	75.50	-3.9	3,349	-0.12%
2018/01/09	0	0.00	5	76.20	76.40	-5	3,312	-0.15%
2018/01/08	0	0.00	4	76.20	76.20	-4	3,275	-0.12%
2018/01/05	0.1	75.00	3	75.40	75.40	-2.9	3,217	-0.09%
2018/01/03	1	74.10	4	74.18	74.60	-3	3,189	-0.09%
2018/01/02	1	73.20	0	0.00	73.60	1	3,166	0.03%