統一 (1216)-永豐金-高雄券商分點個股進出

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
77.6
漲跌
▲1.6
漲幅
+2.11%
成交量
7,933張
產業
上市食品類股▲1.54%
1431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

統一 (1216)籌碼相關－永豐金-高雄券商分點個股進出

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

永豐金-高雄券商分點個股進出
永豐金-高雄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
2024/05/06	0	77.60	3	77.40	77.60	-3	8,597	-0.03%
2024/05/03	0	76.54	0	0.00	76.00	0	8,524	0.00%
2024/05/02	0.1	76.19	0	0.00	76.00	0.1	8,392	0.00%
2024/04/30	0.2	77.37	0	77.00	76.50	0.2	8,273	0.00%
2024/04/29	0	77.30	0	76.80	77.30	0	8,185	0.00%
2024/04/26	0	76.30	0	0.00	76.50	0	8,153	0.00%
2024/04/25	1.2	76.31	2	76.20	76.10	-0.9	8,136	-0.01%
2024/04/24	0.1	77.42	2.2	77.28	77.00	-2.1	8,129	-0.03%
2024/04/23	4	78.65	0	0.00	78.40	4	8,145	0.05%
2024/04/22	0.2	78.62	7.1	78.70	78.90	-6.9	8,194	-0.08%
2024/04/19	1	75.99	0	0.00	76.00	1	8,027	0.01%
2024/04/18	0	76.20	0.1	76.50	76.80	0	7,919	0.00%
2024/04/17	0	75.80	0	0.00	75.40	0	7,794	0.00%
2024/04/16	0.3	74.99	0	0.00	74.50	0.3	7,721	0.00%
2024/04/15	0.1	76.70	0.5	76.60	76.70	-0.4	7,585	-0.01%
2024/04/12	0	76.20	0	0.00	76.80	0	7,557	0.00%
2024/04/11	0	76.30	0	0.00	76.40	0	7,539	0.00%
2024/04/10	0	0.00	0.3	76.40	76.40	-0.3	7,514	0.00%
2024/04/09	0	0.00	0.2	75.60	76.50	-0.2	7,588	0.00%
2024/04/08	0.1	75.86	0	0.00	75.40	0.1	7,599	0.00%
2024/04/03	2.1	75.51	0	0.00	75.30	2.1	7,607	0.03%
2024/04/02	1.2	75.90	0	0.00	75.50	1.2	7,597	0.02%
2024/04/01	2	76.85	0	0.00	76.50	2	7,563	0.03%
2024/03/29	0.2	76.21	1	76.60	77.50	-0.8	7,519	-0.01%
2024/03/28	1.1	75.53	0	0.00	76.40	1.1	7,096	0.01%
2024/03/27	0	75.60	10	75.80	76.60	-10	6,992	-0.14%
2024/03/26	1.5	75.23	0	0.00	75.50	1.5	6,918	0.02%
2024/03/25	6.2	75.04	1	75.40	75.60	5.2	6,859	0.08%
2024/03/22	7.2	75.19	0	0.00	75.40	7.2	6,981	0.10%
2024/03/21	0.3	76.53	0	76.72	76.60	0.2	6,961	0.00%
2024/03/20	0	76.30	0.3	76.40	76.50	-0.2	6,966	0.00%
2024/03/19	0.3	76.09	0	76.20	75.90	0.2	6,922	0.00%
2024/03/18	0.1	76.62	0.1	77.20	76.30	0	6,714	0.00%
2024/03/15	2	77.60	0.4	77.30	77.50	1.6	6,672	0.02%
2024/03/14	0.3	77.73	0	77.30	77.80	0.3	6,534	0.00%
2024/03/13	0	77.60	2	77.76	78.00	-2	6,418	-0.03%
2024/03/12	0	76.07	0.2	76.40	76.60	-0.2	6,247	0.00%
2024/03/11	12.1	76.00	0.3	76.30	76.60	11.8	6,271	0.19%
2024/03/08	0.7	75.54	0.3	75.60	75.70	0.4	6,321	0.01%
2024/03/07	0.1	76.58	2.3	76.66	76.80	-2.2	6,384	-0.03%
2024/03/06	0.3	75.85	1	75.70	76.50	-0.7	6,581	-0.01%
2024/03/05	0.6	75.88	0.5	76.00	75.90	0.1	7,147	0.00%
2024/03/04	0.3	75.91	5.6	76.17	76.20	-5.3	7,450	-0.07%
2024/03/01	1.4	75.70	0	0.00	75.80	1.4	7,808	0.02%
2024/02/29	0	0.00	1.2	75.90	76.70	-1.2	8,155	-0.01%
2024/02/27	0	75.12	0	0.00	75.30	0	8,418	0.00%
2024/02/26	0.1	75.42	0	75.50	75.50	0.1	8,675	0.00%
2024/02/23	0.2	75.73	0.6	75.78	75.80	-0.4	8,895	0.00%
2024/02/22	2.5	75.83	0.2	75.90	76.50	2.3	9,088	0.03%
2024/02/21	1.1	75.87	0	75.80	76.80	1.1	9,110	0.01%
2024/02/20	0.3	75.50	2.9	75.71	76.10	-2.6	9,087	-0.03%
2024/02/19	3	73.70	2.1	74.00	74.60	0.9	9,015	0.01%
2024/02/16	0	73.26	0.2	73.28	73.50	-0.2	9,046	0.00%
2024/02/15	0.3	73.00	0	0.00	73.50	0.3	9,041	0.00%
2024/02/05	1.1	72.35	1.5	73.16	73.10	-0.5	8,949	-0.01%
2024/02/02	0.1	72.91	0	72.80	73.10	0.1	8,919	0.00%
2024/02/01	0	0.00	10	73.36	73.50	-10	8,933	-0.11%
2024/01/29	0.1	71.67	0.1	71.54	71.50	0	8,972	0.00%
2024/01/26	0.1	71.61	0	71.80	71.50	0.1	9,043	0.00%
2024/01/25	0.4	71.42	8	71.70	71.70	-7.6	9,119	-0.08%
2024/01/24	0.2	71.47	0	71.60	71.30	0.2	9,171	0.00%
2024/01/23	0.2	71.40	0	0.00	71.50	0.2	9,322	0.00%
2024/01/22	1.4	70.89	0	0.00	70.60	1.4	9,409	0.01%
2024/01/19	0.3	71.14	0	0.00	71.50	0.3	9,462	0.00%
2024/01/18	3.2	70.61	0	0.00	71.10	3.2	9,563	0.03%
2024/01/17	2.8	70.63	0	0.00	70.30	2.8	9,538	0.03%
2024/01/16	3.6	71.06	1	71.20	71.20	2.6	9,473	0.03%
2024/01/15	5.5	72.40	0	0.00	72.20	5.5	9,425	0.06%
2024/01/12	0.2	72.26	1	72.10	72.60	-0.8	9,509	-0.01%
2024/01/11	1.3	72.50	0	0.00	72.30	1.3	9,501	0.01%
2024/01/10	0	72.51	0	0.00	72.50	0	9,654	0.00%
2024/01/09	0	72.90	0	0.00	72.50	0	9,689	0.00%
2024/01/08	0	73.02	0.3	73.39	73.00	-0.3	9,705	0.00%
2024/01/05	0.2	72.70	0	0.00	72.80	0.2	9,760	0.00%
2024/01/04	2.2	72.41	0	0.00	72.50	2.2	9,797	0.02%
2024/01/03	4.1	72.95	0	0.00	73.00	4.1	9,946	0.04%
2024/01/02	0.1	73.60	0	0.00	74.10	0.1	9,885	0.00%
2023/12/29	0	73.90	0	0.00	74.50	0	9,925	0.00%
2023/12/28	0.1	73.51	0.4	73.58	74.20	-0.3	10,055	0.00%
2023/12/27	0.2	73.50	1.1	73.79	73.90	-0.9	10,022	-0.01%
2023/12/26	0	0.00	0	73.50	73.50	0	9,984	0.00%
2023/12/25	0	73.19	0.3	73.31	73.40	-0.2	10,015	0.00%
2023/12/22	1	73.20	0	0.00	73.10	1	10,040	0.01%
2023/12/21	0.1	73.79	0	0.00	73.70	0.1	9,932	0.00%
2023/12/20	0.1	74.00	1.1	74.28	74.30	-1	9,808	-0.01%
2023/12/19	0	73.70	0.1	73.80	73.80	-0.1	9,669	0.00%
2023/12/18	2.1	74.40	1.1	74.39	74.20	1	9,653	0.01%
2023/12/15	0	74.30	2.2	74.38	73.70	-2.2	9,564	-0.02%
2023/12/14	0.1	73.58	1.2	73.55	73.80	-1.1	9,411	-0.01%
2023/12/13	0.2	73.63	0	0.00	73.20	0.2	9,325	0.00%
2023/12/12	0	74.20	0	0.00	74.00	0	9,400	0.00%
2023/12/11	4	73.97	0.4	73.80	74.10	3.6	9,405	0.04%
2023/12/08	1	74.19	1	74.00	74.10	0	9,366	0.00%
2023/12/07	0	73.80	0	73.60	74.10	0	9,343	0.00%
2023/12/06	0.3	73.59	0.5	73.30	73.30	-0.2	9,311	0.00%
2023/12/05	1.1	74.47	0	0.00	74.00	1.1	9,243	0.01%
2023/12/04	0	74.70	2.8	74.83	74.40	-2.8	9,139	-0.03%
2023/12/01	0.1	74.05	7.9	74.30	74.30	-7.8	9,036	-0.09%
2023/11/30	0	72.80	2	73.10	73.00	-2	8,783	-0.02%
2023/11/29	1	72.60	5	72.92	72.20	-4	8,269	-0.05%
2023/11/28	2.1	72.36	1	73.10	71.80	1.1	8,036	0.01%
2023/11/27	2	72.84	2.4	73.14	72.00	-0.3	7,843	0.00%
2023/11/24	4	73.25	5.1	73.54	72.60	-1.1	7,546	-0.01%
2023/11/23	7.3	72.67	8.3	72.90	72.50	-1	7,211	-0.01%
2023/11/22	0	72.26	2	72.60	71.80	-2	6,919	-0.03%
2023/11/21	0	71.70	0.2	71.95	71.90	-0.2	6,696	0.00%
2023/11/20	0	71.14	8.1	71.43	71.50	-8.1	6,486	-0.12%
2023/11/17	0	71.17	0	0.00	71.00	0	6,450	0.00%
2023/11/16	0	71.15	0.3	71.08	71.10	-0.3	6,374	0.00%
2023/11/15	0	70.42	0.3	70.20	70.50	-0.3	6,275	0.00%
2023/11/14	0	70.03	0.3	70.10	70.00	-0.3	6,171	0.00%
2023/11/13	0.2	69.84	0	0.00	69.80	0.2	6,269	0.00%
2023/11/10	0	69.81	0	70.00	69.80	0	6,288	0.00%
2023/11/09	0	70.40	0	0.00	70.40	0	6,321	0.00%
2023/11/08	0	70.00	1	70.10	70.10	-1	6,361	-0.02%
2023/11/07	0.3	69.70	0	0.00	69.70	0.3	6,363	0.00%
2023/11/06	0.5	70.20	0.1	70.31	70.20	0.4	6,379	0.01%
2023/11/03	0	69.24	1	69.90	70.00	-1	6,379	-0.02%
2023/11/02	0.1	69.40	0	0.00	69.30	0.1	6,396	0.00%
2023/11/01	1	67.71	0	68.40	68.10	1	6,374	0.02%
2023/10/31	0	67.60	0	67.77	67.90	0	6,561	0.00%
2023/10/30	0.1	67.45	0.9	67.41	67.60	-0.8	6,573	-0.01%
2023/10/27	0.3	67.36	0	0.00	67.30	0.3	6,593	0.00%
2023/10/26	1.2	67.41	0.1	67.30	67.30	1.1	6,634	0.02%
2023/10/25	3.3	67.62	0	0.00	67.60	3.3	6,561	0.05%
2023/10/24	0.1	67.75	0.2	67.80	68.00	-0.1	6,586	0.00%
2023/10/23	1.1	67.80	0	0.00	67.70	1.1	6,583	0.02%
2023/10/20	6.3	67.69	0	0.00	67.60	6.3	6,580	0.10%
2023/10/19	0	68.93	0	0.00	68.60	0	6,636	0.00%
2023/10/18	0	69.12	0	0.00	68.60	0	6,725	0.00%
2023/10/17	0	69.50	0	69.60	69.30	0	6,635	0.00%
2023/10/16	0.2	69.10	0	0.00	69.00	0.2	6,703	0.00%
2023/10/13	0.6	69.04	0	0.00	69.00	0.6	6,788	0.01%
2023/10/12	0.1	69.72	0.1	69.50	69.50	0	6,768	0.00%
2023/10/11	0.2	69.57	1	69.80	70.00	-0.8	6,723	-0.01%
2023/10/06	0.4	68.69	0	0.00	68.70	0.4	6,580	0.01%
2023/10/05	0.4	68.66	0.1	68.30	68.60	0.3	6,615	0.00%
2023/10/04	8.5	67.94	1	67.60	67.70	7.5	6,550	0.12%
2023/10/03	1.5	69.91	0	0.00	69.80	1.5	6,387	0.02%
2023/10/02	0.3	70.35	0	70.40	70.30	0.3	6,513	0.00%
2023/09/28	0.4	70.30	0	70.20	70.10	0.4	6,658	0.01%
2023/09/27	0.4	70.17	2.5	70.10	70.30	-2.1	6,657	-0.03%
2023/09/26	3.4	69.93	0	0.00	70.10	3.4	6,676	0.05%
2023/09/25	1.3	70.39	0	0.00	70.30	1.3	6,686	0.02%
2023/09/22	1.1	69.73	0	0.00	69.80	1.1	6,760	0.02%
2023/09/21	3.5	69.95	0	71.20	69.80	3.5	6,798	0.05%
2023/09/20	0.1	71.03	0	0.00	70.90	0.1	6,711	0.00%
2023/09/19	0	70.90	0	0.00	70.70	0	6,706	0.00%
2023/09/18	2	70.80	0	0.00	70.90	2	6,804	0.03%
2023/09/15	0	70.88	2	71.00	71.10	-2	6,903	-0.03%
2023/09/14	0.1	70.87	0	0.00	70.60	0.1	7,013	0.00%
2023/09/13	5	70.70	0	0.00	70.90	5	7,199	0.07%
2023/09/12	2.1	70.46	0	0.00	70.70	2.1	7,472	0.03%
2023/09/11	0	70.85	1.1	70.81	70.50	-1.1	7,492	-0.01%
2023/09/08	0	70.44	1	70.60	70.80	-1	7,508	-0.01%
2023/09/07	1.5	70.36	2	70.20	70.20	-0.5	7,577	-0.01%
2023/09/06	4.2	70.32	0	0.00	70.30	4.2	7,575	0.06%
2023/09/05	2	70.80	0	0.00	71.00	2	7,533	0.03%
2023/09/04	2.3	70.52	0.3	71.10	70.80	2	7,549	0.03%
2023/09/01	0.2	71.11	1	70.90	70.70	-0.8	7,595	-0.01%
2023/08/31	5.3	71.19	0	0.00	70.70	5.3	7,572	0.07%
2023/08/30	0	0.00	2	73.00	72.80	-2	7,397	-0.03%
2023/08/29	0	0.00	2	71.70	72.40	-2	7,412	-0.03%
2023/08/28	2.1	70.77	0	0.00	71.10	2.1	7,379	0.03%
2023/08/25	0.2	71.08	0	0.00	71.10	0.2	7,658	0.00%
2023/08/24	0.1	71.91	0	0.00	71.70	0.1	7,702	0.00%
2023/08/21	0.5	72.24	0	72.60	72.20	0.5	7,798	0.01%
2023/08/18	2	72.20	2	72.40	72.40	0	7,861	0.00%
2023/08/17	2	71.90	0	72.90	72.80	2	7,874	0.03%
2023/08/16	0.1	72.40	0	0.00	72.50	0.1	7,768	0.00%
2023/08/15	1	72.41	0	72.90	72.30	1	7,806	0.01%
2023/08/14	0	72.40	16	72.09	72.80	-16	7,868	-0.20%
2023/08/11	6.4	72.18	1	72.10	72.30	5.4	8,016	0.07%
2023/08/10	1.1	70.25	0.2	71.17	70.70	0.9	8,035	0.01%
2023/08/09	1.4	71.07	0	71.56	71.10	1.3	7,998	0.02%
2023/08/08	3.8	70.97	0	0.00	71.00	3.8	7,982	0.05%
2023/08/07	0.3	71.77	0	71.80	71.70	0.3	7,900	0.00%
2023/08/04	7.5	71.60	0	0.00	71.10	7.5	7,845	0.10%
2023/08/02	1	75.43	1	76.00	76.20	0	7,623	0.00%
2023/08/01	0	75.80	0	0.00	76.50	0	7,502	0.00%
2023/07/31	0.2	75.80	0	76.10	75.30	0.2	7,372	0.00%
2023/07/28	0.4	76.09	0	0.00	75.90	0.4	7,299	0.01%
2023/07/27	0.8	76.66	0	0.00	76.40	0.8	7,249	0.01%
2023/07/26	0.1	76.14	0	0.00	76.30	0.1	7,236	0.00%
2023/07/25	1.3	75.85	0.1	76.00	75.60	1.2	7,257	0.02%
2023/07/24	0.1	76.00	1.5	76.40	76.30	-1.4	7,238	-0.02%
2023/07/21	0.1	76.30	0	0.00	75.60	0.1	7,204	0.00%
2023/07/20	0.1	76.20	0	0.00	76.50	0.1	7,163	0.00%
2023/07/19	0.2	76.14	3.5	76.37	76.40	-3.3	7,116	-0.05%
2023/07/18	0.1	75.90	1	76.30	76.10	-0.9	7,047	-0.01%
2023/07/17	0.1	75.80	3	76.00	75.70	-3	7,008	-0.04%
2023/07/14	0.1	75.20	3	75.63	75.60	-2.9	7,035	-0.04%
2023/07/13	2.7	74.76	4	75.00	74.70	-1.3	7,027	-0.02%
2023/07/12	2	74.01	0	74.70	74.80	2	7,002	0.03%
2023/07/11	0	74.51	0	0.00	74.80	0	6,950	0.00%
2023/07/10	1.1	73.61	0	0.00	73.70	1.1	6,987	0.02%
2023/07/07	1.5	73.11	1	73.20	73.20	0.5	7,054	0.01%
2023/07/06	8.6	73.82	0	0.00	74.00	8.6	7,009	0.12%
2023/07/05	3.5	76.05	0	0.00	75.80	3.5	6,853	0.05%
2023/07/04	1.1	75.90	1	76.79	76.90	0.1	6,842	0.00%
2023/07/03	4.3	76.85	1	77.00	76.50	3.3	6,987	0.05%
2023/06/30	2	75.95	0	0.00	76.30	2	7,021	0.03%
2023/06/29	0	76.70	2	76.40	76.30	-2	7,006	-0.03%
2023/06/28	0	76.28	1	76.20	76.30	-1	7,063	-0.01%
2023/06/27	0.3	76.00	0	76.30	76.20	0.3	7,150	0.00%
2023/06/26	2	76.10	0.1	76.50	76.20	1.9	7,249	0.03%
2023/06/21	3.1	76.57	0.9	77.20	77.40	2.2	7,224	0.03%
2023/06/19	1	76.80	1	77.40	78.80	0	7,018	0.00%
2023/06/16	0	0.00	9.2	77.54	77.20	-9.2	6,838	-0.13%
2023/06/15	0	0.00	0.3	76.14	76.30	-0.3	6,572	0.00%
2023/06/14	0.7	76.08	1	76.20	76.40	-0.4	6,665	-0.01%
2023/06/13	1.1	76.30	0	76.20	76.10	1	6,727	0.02%
2023/06/12	0	0.00	5.7	76.43	76.20	-5.7	6,723	-0.09%
2023/06/09	0.5	75.40	2.3	75.90	76.00	-1.8	6,775	-0.03%
2023/06/08	0	0.00	2.7	75.37	75.40	-2.7	6,795	-0.04%
2023/06/07	2	75.40	5.2	75.42	75.40	-3.2	6,802	-0.05%
2023/06/05	0	0.00	10	75.40	74.70	-10	6,698	-0.15%
2023/06/02	0.1	74.80	1.1	75.19	75.10	-1	6,733	-0.01%
2023/05/30	0	74.40	1	74.40	74.30	-1	6,546	-0.02%
2023/05/29	0	74.80	0	0.00	74.70	0	6,583	0.00%
2023/05/26	1	74.20	0	0.00	74.60	1	6,692	0.01%
2023/05/25	0.4	74.80	0	0.00	74.90	0.4	6,731	0.01%
2023/05/24	4.3	75.09	0	0.00	75.60	4.3	6,739	0.06%
2023/05/23	0	0.00	4	75.80	75.70	-4	6,664	-0.06%
2023/05/22	0	0.00	0.5	75.70	75.70	-0.5	6,642	-0.01%
2023/05/19	2	75.20	2	75.55	75.40	0	6,613	0.00%
2023/05/18	2.1	75.31	1	75.30	75.30	1.1	6,546	0.02%
2023/05/17	1	76.10	8.3	75.90	76.20	-7.3	6,453	-0.11%
2023/05/16	0	74.90	0	0.00	74.90	0	6,264	0.00%
2023/05/15	2	74.20	0	0.00	74.60	2	6,229	0.03%
2023/05/12	0	0.00	2	74.50	74.60	-2	6,192	-0.03%
2023/05/11	0	0.00	2	74.50	74.40	-2	6,140	-0.03%
2023/05/10	0.1	74.40	0	74.50	74.50	0.1	6,132	0.00%
2023/05/09	2	74.40	0	0.00	74.40	2	6,163	0.03%
2023/05/08	1	73.80	0.2	74.00	74.40	0.8	6,191	0.01%
2023/05/05	3	73.83	0	0.00	73.90	3	6,260	0.05%
2023/05/04	1.1	73.49	1	74.00	74.10	0.1	6,337	0.00%
2023/05/03	0	73.42	0	0.00	73.50	0	6,331	0.00%
2023/05/02	0	73.60	0	0.00	73.90	0	6,457	0.00%
2023/04/28	0.1	73.11	0	0.00	73.60	0.1	6,700	0.00%
2023/04/27	0	73.40	0	0.00	73.50	0	6,720	0.00%
2023/04/26	1	73.80	3	73.78	73.90	-1.9	6,727	-0.03%
2023/04/25	0	73.20	2	73.30	73.00	-2	6,640	-0.03%
2023/04/24	0.7	72.96	0	0.00	73.00	0.7	6,689	0.01%
2023/04/21	0	72.85	0.3	72.88	73.00	-0.3	6,703	0.00%
2023/04/20	1.1	72.26	1.3	72.82	72.50	-0.1	6,735	0.00%
2023/04/19	1.1	73.48	3	73.10	73.60	-2	6,788	-0.03%
2023/04/18	1	73.50	4.1	73.70	73.60	-3	6,782	-0.04%
2023/04/17	0	73.16	1.1	73.20	73.30	-1.1	6,807	-0.02%
2023/04/14	0	72.94	0	73.20	73.10	0	6,851	0.00%
2023/04/13	0.1	72.75	16.4	73.08	73.80	-16.4	6,873	-0.24%
2023/04/12	0.1	73.15	0	0.00	73.10	0.1	6,864	0.00%
2023/04/11	0	72.60	0.1	73.26	73.90	-0.1	6,819	0.00%
2023/04/10	0.1	71.92	3.1	72.46	72.50	-2.9	6,755	-0.04%
2023/04/07	0.3	72.40	0	72.00	71.90	0.2	6,759	0.00%
2023/04/06	0.1	72.41	1.2	72.97	72.60	-1.2	6,715	-0.02%
2023/03/31	0	71.94	1.4	71.97	71.90	-1.3	6,527	-0.02%
2023/03/30	2.4	71.88	0.5	72.00	72.00	1.9	6,468	0.03%
2023/03/29	0	71.61	0.4	71.67	71.90	-0.3	6,464	0.00%
2023/03/28	0	71.20	1.1	71.49	71.30	-1.1	6,410	-0.02%
2023/03/27	0	70.70	0.1	71.00	71.00	0	6,325	0.00%
2023/03/24	0.1	69.70	3.1	70.50	70.40	-3	6,341	-0.05%
2023/03/23	0.2	69.69	1.1	69.87	69.80	-0.9	6,351	-0.01%
2023/03/22	0.2	69.31	0.1	69.60	69.60	0.1	6,379	0.00%
2023/03/21	0	69.19	6	69.53	69.30	-6	6,434	-0.09%
2023/03/20	2	69.00	0.6	69.00	69.00	1.4	6,423	0.02%
2023/03/17	1	68.50	0	69.00	68.70	1	6,485	0.02%
2023/03/16	0	68.90	0	0.00	69.20	0	6,451	0.00%
2023/03/15	0	68.85	1.5	68.74	69.20	-1.5	6,553	-0.02%
2023/03/14	0	68.30	2	68.65	68.90	-2	6,660	-0.03%
2023/03/13	0	0.00	7	68.54	68.50	-7	6,685	-0.10%
2023/03/10	0.1	68.21	0.2	68.20	68.40	-0.1	6,820	0.00%
2023/03/09	0	68.30	0.1	68.50	68.80	-0.1	7,028	0.00%
2023/03/08	0.1	68.49	1	68.50	68.90	-0.9	7,474	-0.01%
2023/03/07	0	68.80	2	69.10	68.80	-2	7,636	-0.03%
2023/03/06	0.5	68.71	3	68.87	69.00	-2.5	7,927	-0.03%
2023/03/03	0	68.20	3	68.53	68.40	-3	8,089	-0.04%
2023/03/02	0	0.00	0	67.80	68.00	0	8,283	0.00%
2023/03/01	5.2	67.01	5	67.60	67.10	0.2	8,348	0.00%
2023/02/24	0.5	67.20	1.6	67.34	67.50	-1.1	8,420	-0.01%
2023/02/23	0	0.00	7.2	66.97	67.20	-7.2	8,420	-0.08%
2023/02/22	0	66.60	0	0.00	66.60	0	8,379	0.00%
2023/02/21	1	66.50	0	0.00	66.80	1	8,509	0.01%
2023/02/20	1	66.50	0	0.00	66.40	1	8,739	0.01%
2023/02/17	1	66.30	10	66.50	66.40	-9	8,839	-0.10%
2023/02/16	0	66.68	0	0.00	66.30	0	8,944	0.00%
2023/02/15	1	66.60	6	66.80	66.50	-5	9,018	-0.06%
2023/02/14	0.3	67.00	0.1	67.00	67.00	0.2	9,096	0.00%
2023/02/13	0	0.00	3	67.10	67.10	-3	9,179	-0.03%
2023/02/10	2	66.30	0	0.00	66.60	2	9,183	0.02%
2023/02/08	1	66.60	0	0.00	66.60	1	9,305	0.01%
2023/02/07	0	66.47	0	66.60	66.80	0	9,361	0.00%
2023/02/06	1.1	66.49	2	66.32	66.20	-0.9	9,333	-0.01%
2023/02/03	1.6	66.34	0	0.00	66.30	1.6	9,324	0.02%
2023/02/02	0	0.00	0	67.25	67.50	0	9,251	0.00%
2023/02/01	0.1	67.04	0.6	67.10	67.10	-0.5	9,199	-0.01%
2023/01/31	4.1	67.21	0	0.00	67.30	4.1	9,230	0.04%
2023/01/30	16.7	67.38	10.3	67.99	68.00	6.4	9,145	0.07%
2023/01/17	0	67.74	10.1	67.80	67.90	-10	8,956	-0.11%
2023/01/16	0	67.60	3	68.00	68.00	-3	8,951	-0.03%
2023/01/13	0	67.40	1.9	67.60	67.50	-1.9	8,932	-0.02%
2023/01/12	0	0.00	1	67.30	67.10	-1	9,087	-0.01%
2023/01/11	0	0.00	1.2	67.23	66.90	-1.2	9,024	-0.01%
2023/01/10	0	66.80	0	0.00	67.10	0	9,036	0.00%
2023/01/09	0	67.20	3	67.63	67.60	-3	9,000	-0.03%
2023/01/06	0	0.00	0	66.62	66.60	0	8,959	0.00%
2023/01/05	0	66.60	0.1	66.60	66.60	-0.1	9,045	0.00%
2023/01/04	1	66.50	1	66.60	66.50	0	9,084	0.00%
2023/01/03	1	66.20	1	66.50	66.60	0	9,170	0.00%
2022/12/30	0	66.52	4	66.75	66.60	-4	9,157	-0.04%
2022/12/29	0.3	65.90	7	66.17	66.30	-6.7	9,165	-0.07%
2022/12/28	0	0.00	1.1	66.18	66.20	-1.1	9,155	-0.01%
2022/12/27	1	66.30	1	66.19	66.20	0	9,145	0.00%
2022/12/26	0	65.90	0	65.90	65.80	0	9,170	0.00%
2022/12/22	0	65.64	0.2	65.73	65.90	-0.2	9,487	0.00%
2022/12/21	0	65.20	0	0.00	65.40	0	9,610	0.00%
2022/12/20	0	65.23	2.1	65.51	65.60	-2.1	9,610	-0.02%
2022/12/19	0	0.00	2	65.50	65.30	-2	9,631	-0.02%
2022/12/16	1	65.40	10	65.50	65.30	-9	9,644	-0.09%
2022/12/14	0.4	65.80	0	0.00	66.00	0.4	9,534	0.00%
2022/12/12	1	65.60	1.6	65.63	65.80	-0.6	9,531	-0.01%
2022/12/09	0	0.00	3.5	65.76	66.00	-3.5	9,737	-0.04%
2022/12/08	0.1	64.80	1	65.00	65.00	-0.9	9,706	-0.01%
2022/12/07	0.2	65.20	0	0.00	65.20	0.2	9,691	0.00%
2022/12/06	0.2	65.15	0	0.00	64.60	0.2	9,573	0.00%
2022/12/05	0	0.00	1	65.10	65.40	-1	9,457	-0.01%
2022/12/02	4.2	64.89	0.1	65.00	65.00	4.1	9,365	0.04%
2022/12/01	0	65.80	0	0.00	65.90	0	9,245	0.00%
2022/11/30	0.7	65.74	5.1	66.07	66.10	-4.4	9,034	-0.05%
2022/11/29	0.1	65.20	6	65.28	65.80	-5.9	8,559	-0.07%
2022/11/28	2.1	64.50	0	64.60	65.30	2.1	8,381	0.02%
2022/11/25	1.1	64.32	2	65.10	65.70	-0.9	8,129	-0.01%
2022/11/24	1.7	63.95	0	0.00	65.30	1.7	7,981	0.02%
2022/11/23	1.3	63.36	0	0.00	64.00	1.3	7,761	0.02%
2022/11/22	0.3	63.79	0	0.00	63.80	0.3	7,680	0.00%
2022/11/21	2	63.90	0	0.00	64.20	2	7,519	0.03%
2022/11/18	5.1	63.90	0	0.00	64.10	5.1	7,396	0.07%
2022/11/17	9.3	64.07	0	0.00	64.10	9.3	7,339	0.13%
2022/11/16	13.3	64.64	0	0.00	64.50	13.3	7,190	0.19%
2022/11/15	0	0.00	1	65.90	66.00	-1	6,980	-0.01%
2022/11/14	1.6	65.78	10.1	65.94	66.10	-8.5	6,907	-0.12%
2022/11/11	0.1	65.50	0	0.00	65.40	0.1	6,817	0.00%
2022/11/10	9	64.66	0	0.00	64.90	9	6,777	0.13%
2022/11/09	1.1	65.01	0	0.00	65.30	1.1	6,774	0.02%
2022/11/08	0	65.51	18	65.30	65.50	-18	6,713	-0.27%
2022/11/07	0	65.80	0	0.00	65.80	0	6,703	0.00%
2022/11/04	2.1	65.01	0	0.00	65.50	2.1	6,696	0.03%
2022/11/03	2.3	65.33	0.5	65.50	65.60	1.8	6,682	0.03%
2022/10/31	0.1	65.80	2	66.05	65.50	-1.9	6,624	-0.03%
2022/10/25	0	0.00	1	65.50	65.50	-1	7,063	-0.01%
2022/10/24	1	64.90	0	0.00	65.10	1	7,038	0.01%
2022/10/21	3.1	64.17	0	0.00	64.10	3.1	7,015	0.04%
2022/10/20	0.1	64.41	0	0.00	64.70	0.1	7,014	0.00%
2022/10/18	2	65.35	0	0.00	65.30	2	6,897	0.03%
2022/10/17	0.2	65.90	0	0.00	65.90	0.2	6,957	0.00%
2022/10/13	0.2	65.79	1	66.90	66.40	-0.8	7,216	-0.01%
2022/10/12	0	0.00	1	66.90	66.90	-1	7,131	-0.01%
2022/10/11	0	0.00	1	66.40	65.80	-1	7,089	-0.01%
2022/10/07	2	65.70	0	0.00	65.70	2	6,999	0.03%
2022/10/06	1	65.80	0	0.00	66.00	1	7,059	0.01%
2022/10/05	1	65.80	0	0.00	66.30	1	7,121	0.01%
2022/10/03	1.3	66.35	0	0.00	66.40	1.3	7,173	0.02%
2022/09/30	0	0.00	0.4	66.92	67.30	-0.4	7,261	-0.01%
2022/09/29	1	67.30	6.1	67.41	67.50	-5.1	7,268	-0.07%
2022/09/28	1.2	66.38	5.1	66.55	66.60	-3.9	7,342	-0.05%
2022/09/26	0	0.00	1.1	65.79	66.00	-1.1	7,449	-0.01%
2022/09/22	1	65.49	1	65.30	65.30	0	7,605	0.00%
2022/09/21	0.3	65.70	0	0.00	65.70	0.3	7,584	0.00%
2022/09/20	5	64.96	1	65.00	65.50	4	7,571	0.05%
2022/09/19	1.1	65.03	0	0.00	65.20	1.1	7,569	0.01%
2022/09/16	2.6	65.61	0	0.00	65.70	2.6	7,526	0.03%
2022/09/15	0.1	66.97	2	66.70	66.90	-1.9	7,453	-0.03%
2022/09/14	1.1	66.73	0	0.00	67.00	1.1	7,426	0.01%
2022/09/13	0	67.70	0	0.00	67.80	0	7,441	0.00%
2022/09/12	0	0.00	1.4	67.25	67.20	-1.4	7,453	-0.02%
2022/09/08	0	0.00	2	66.75	66.90	-2	7,593	-0.03%
2022/09/07	0	0.00	4.8	66.55	66.50	-4.8	7,609	-0.06%
2022/09/06	0	0.00	0.2	66.40	66.40	-0.2	7,573	0.00%
2022/09/05	0	0.00	0	65.70	65.70	0	7,548	0.00%
2022/09/02	1.1	65.41	1	65.90	65.50	0.1	7,600	0.00%
2022/09/01	0.1	65.46	0	0.00	65.70	0.1	7,589	0.00%
2022/08/31	5	65.50	0	0.00	66.00	5	7,505	0.07%
2022/08/30	0	65.90	2	65.90	65.60	-2	7,418	-0.03%
2022/08/29	2	65.10	1	65.30	66.00	1	7,404	0.01%
2022/08/24	1.4	65.93	0	0.00	65.80	1.4	7,462	0.02%
2022/08/23	0.1	66.20	0	0.00	65.90	0.1	7,732	0.00%
2022/08/22	0	0.00	2.1	66.20	66.20	-2.1	7,799	-0.03%
2022/08/19	0	65.80	0	0.00	65.80	0	7,841	0.00%
2022/08/18	3.1	65.90	1	65.60	65.90	2.1	7,836	0.03%
2022/08/17	1	65.40	0	0.00	66.00	1	7,863	0.01%
2022/08/16	1.1	65.14	0	65.80	65.80	1.1	7,865	0.01%
2022/08/15	1	66.10	0	66.10	65.70	1	7,826	0.01%
2022/08/12	3	65.77	0	0.00	65.90	3	7,807	0.04%
2022/08/11	0	0.00	1	66.10	66.00	-1	7,807	-0.01%
2022/08/10	2.1	65.61	1	65.60	65.60	1.1	7,804	0.01%
2022/08/08	1.1	65.62	2.1	65.81	66.00	-1	7,924	-0.01%
2022/08/05	0	66.00	0	0.00	65.80	0	7,966	0.00%
2022/08/04	7.2	64.97	1	64.90	65.10	6.2	8,000	0.08%
2022/08/03	0.1	68.40	0	0.00	68.50	0.1	7,843	0.00%
2022/08/02	7	68.07	0.6	69.05	67.90	6.4	7,831	0.08%
2022/08/01	0	0.00	1.1	69.92	70.00	-1.1	7,621	-0.01%
2022/07/28	5.2	69.97	1	69.80	69.90	4.2	7,598	0.05%
2022/07/26	1	70.29	2.1	70.39	70.50	-1.1	7,602	-0.01%
2022/07/25	0.1	69.90	0	0.00	70.00	0.1	7,571	0.00%
2022/07/22	0	0.00	1.2	69.59	69.60	-1.2	7,606	-0.02%
2022/07/21	1.1	67.02	1	67.90	67.90	0.1	7,571	0.00%
2022/07/20	11.7	69.21	9	69.42	67.80	2.7	7,569	0.04%
2022/07/19	1	67.10	0	0.00	67.50	1	7,404	0.01%
2022/07/18	0.3	67.87	0.3	67.90	67.90	0.1	7,377	0.00%
2022/07/14	2.5	68.76	1	69.10	69.10	1.5	7,358	0.02%
2022/07/13	0.5	68.70	0	0.00	68.60	0.5	7,270	0.01%
2022/07/12	0	0.00	0.3	69.13	69.50	-0.3	7,169	0.00%
2022/07/11	0	0.00	1.1	69.39	69.30	-1.1	7,242	-0.02%
2022/07/08	1	68.10	13.4	69.14	68.80	-12.4	7,205	-0.17%
2022/07/07	3	70.10	7.4	70.52	70.60	-4.4	7,101	-0.06%
2022/07/06	4	69.50	0	69.60	69.60	4	6,968	0.06%
2022/07/05	2.1	69.00	1.6	68.59	68.70	0.5	6,825	0.01%
2022/07/04	0.4	68.38	11.2	68.38	68.00	-10.8	6,705	-0.16%
2022/07/01	3.1	68.19	1	67.90	67.90	2.1	6,704	0.03%
2022/06/30	1	67.50	4.1	67.14	67.00	-3.1	6,677	-0.05%
2022/06/28	1.1	66.80	4.1	66.95	67.10	-3	6,691	-0.04%
2022/06/27	0	0.00	1.2	67.35	66.60	-1.2	6,752	-0.02%
2022/06/24	3.1	66.39	5	66.34	66.40	-1.9	6,689	-0.03%
2022/06/22	2	64.45	0	0.00	64.00	2	6,626	0.03%
2022/06/21	1	64.00	0	0.00	64.70	1	6,643	0.02%
2022/06/20	3	63.43	1	63.60	63.00	2	6,608	0.03%
2022/06/17	1.7	63.82	0	0.00	63.60	1.7	6,599	0.03%
2022/06/15	1	64.00	0	64.40	64.10	1	6,578	0.02%
2022/06/14	0.2	64.25	0	0.00	64.00	0.2	6,681	0.00%
2022/06/13	5.1	64.09	0	0.00	64.40	5.1	6,876	0.07%
2022/06/10	2	64.65	0	0.00	64.60	2	6,876	0.03%
2022/06/09	2	65.00	0	0.00	64.90	2	6,951	0.03%
2022/06/07	1	65.00	0	0.00	64.80	1	7,046	0.01%
2022/06/06	0	65.40	0.4	65.10	65.20	-0.4	7,138	-0.01%
2022/06/02	0	0.00	1	65.40	65.10	-1	7,365	-0.01%
2022/06/01	0.2	66.00	0	0.00	65.60	0.2	7,526	0.00%
2022/05/31	1	65.60	0	0.00	67.40	1	7,517	0.01%
2022/05/30	0.1	65.55	2	65.65	66.00	-1.9	7,278	-0.03%
2022/05/27	1	64.90	0	0.00	65.00	1	7,266	0.01%
2022/05/26	1	64.71	0	0.00	64.90	1	7,360	0.01%
2022/05/25	0.2	64.89	0	0.00	64.90	0.2	7,504	0.00%
2022/05/24	0	64.80	0	0.00	64.40	0	7,680	0.00%
2022/05/23	0	65.00	0	0.00	65.10	0	7,665	0.00%
2022/05/20	0	65.10	0	0.00	64.60	0	7,735	0.00%
2022/05/19	1	64.30	0	0.00	64.50	1	7,741	0.01%
2022/05/18	1	65.38	0	0.00	65.10	1	7,793	0.01%
2022/05/17	0	64.90	0	0.00	64.20	0	7,818	0.00%
2022/05/16	1	64.22	0	0.00	64.50	1	7,781	0.01%
2022/05/13	1	65.60	0	0.00	65.20	1	7,714	0.01%
2022/05/12	0.2	65.77	0	0.00	65.30	0.2	7,711	0.00%
2022/05/11	2.2	66.21	0	0.00	66.30	2.2	7,693	0.03%
2022/05/10	0	66.80	0	0.00	66.90	0	7,715	0.00%
2022/05/09	2	66.65	8.1	67.29	66.50	-6.1	7,673	-0.08%
2022/05/06	1.1	67.50	30	67.63	67.30	-28.9	7,685	-0.38%
2022/05/05	0.2	67.99	0	0.00	68.00	0.2	7,765	0.00%
2022/05/04	0	68.30	5.1	68.28	68.20	-5	7,774	-0.06%
2022/04/29	0.1	68.01	0.3	68.00	68.40	-0.2	7,830	0.00%
2022/04/28	0	0.00	3.3	68.00	68.30	-3.3	7,921	-0.04%
2022/04/27	2.2	67.77	4	67.63	67.30	-1.8	7,838	-0.02%
2022/04/26	1.1	68.20	7.2	68.23	68.20	-6.1	7,767	-0.08%
2022/04/25	1.3	67.53	3	67.47	67.60	-1.7	7,679	-0.02%
2022/04/22	0.1	67.22	0	0.00	67.40	0.1	7,579	0.00%
2022/04/21	1	67.59	0.5	67.57	67.50	0.5	7,555	0.01%
2022/04/20	1	67.10	0	0.00	67.30	1	7,541	0.01%
2022/04/19	0	67.21	0	0.00	66.80	0	7,528	0.00%
2022/04/18	3	67.80	7	67.30	67.00	-4	7,526	-0.05%
2022/04/15	4	67.63	0.3	67.62	67.40	3.7	7,496	0.05%
2022/04/14	1	66.30	2	66.20	66.30	-1	7,379	-0.01%
2022/04/13	0.1	66.10	0	0.00	66.00	0.1	7,373	0.00%
2022/04/12	2.1	65.61	0	0.00	65.70	2.1	7,365	0.03%
2022/04/11	1.3	65.61	0	0.00	65.50	1.3	7,310	0.02%
2022/04/08	0.1	66.10	2.6	65.98	66.00	-2.5	7,257	-0.03%
2022/04/07	1.1	65.64	0.5	66.10	65.50	0.6	7,232	0.01%
2022/04/06	1	65.70	0	0.00	65.90	1	7,124	0.01%
2022/04/01	1.1	66.08	0	0.00	66.10	1.1	6,991	0.02%
2022/03/31	0.1	66.10	0	0.00	65.60	0.1	6,917	0.00%
2022/03/30	6	65.62	1	65.80	65.70	5	6,778	0.07%
2022/03/29	5.1	65.38	1	65.70	65.60	4.1	6,690	0.06%
2022/03/28	5.2	65.25	0	0.00	65.50	5.2	6,681	0.08%
2022/03/25	12.2	65.31	1	65.50	65.50	11.2	6,655	0.17%
2022/03/24	2	65.55	0	0.00	65.60	2	6,622	0.03%
2022/03/23	7	65.66	0.1	65.90	65.90	7	6,700	0.10%
2022/03/22	1.1	65.54	0	0.00	65.50	1.1	6,658	0.02%
2022/03/21	32	65.88	0	0.00	65.70	32	6,620	0.48%
2022/03/18	2.1	65.40	0	0.00	65.50	2.1	6,581	0.03%
2022/03/17	0.2	65.89	0	0.00	65.50	0.2	6,468	0.00%
2022/03/16	5.2	64.80	3.1	65.17	65.30	2.1	6,343	0.03%
2022/03/15	0.1	65.30	0	0.00	65.30	0.1	6,154	0.00%
2022/03/14	2.3	65.60	0	0.00	65.50	2.3	6,151	0.04%
2022/03/11	0.1	66.30	0	0.00	66.30	0.1	6,138	0.00%
2022/03/10	0.2	65.95	2	65.65	66.00	-1.8	6,115	-0.03%
2022/03/09	5.2	65.26	0.2	65.50	65.10	4.9	6,099	0.08%
2022/03/08	7.5	65.12	2	64.95	65.40	5.5	5,980	0.09%
2022/03/07	3.1	66.14	1.4	66.61	66.20	1.7	5,815	0.03%
2022/03/04	0.3	67.30	1	67.50	67.20	-0.7	5,955	-0.01%
2022/03/03	1.1	67.62	0.3	67.90	68.00	0.8	5,932	0.01%
2022/03/02	2.1	67.61	1	67.70	68.00	1.1	5,928	0.02%
2022/03/01	0.1	67.30	0	0.00	67.50	0.1	5,857	0.00%
2022/02/25	0	67.20	0	0.00	67.10	0	5,746	0.00%
2022/02/24	1.4	67.26	0	0.00	66.80	1.4	5,636	0.03%
2022/02/22	2.2	67.61	0.4	67.73	67.60	1.8	5,424	0.03%
2022/02/21	0.1	68.10	1	68.50	68.50	-0.9	5,372	-0.02%
2022/02/18	0	68.00	0	0.00	67.60	0	5,480	0.00%
2022/02/14	0.2	67.87	0	0.00	68.10	0.2	5,699	0.00%
2022/02/10	0	0.00	1	68.30	68.80	-1	5,741	-0.02%
2022/02/09	0	0.00	1	68.30	68.40	-1	5,718	-0.02%
2022/02/07	0.3	67.13	0	0.00	67.00	0.3	5,693	0.00%
2022/01/26	0.3	67.77	0	0.00	67.60	0.3	5,536	0.01%
2022/01/25	0.6	67.36	0	0.00	67.60	0.6	5,542	0.01%
2022/01/24	0.3	68.13	0	0.00	68.10	0.3	5,485	0.01%
2022/01/21	5.1	67.34	0	0.00	67.80	5.1	5,560	0.09%
2022/01/19	0	0.00	0	68.50	68.30	0	5,548	0.00%
2022/01/18	1	68.60	0.1	68.60	68.30	1	5,624	0.02%
2022/01/17	3	68.60	0.4	68.65	68.80	2.6	5,618	0.05%
2022/01/14	3	69.10	0.1	69.30	69.30	2.9	5,624	0.05%
2022/01/13	0.2	69.38	2.3	69.51	69.80	-2.1	5,674	-0.04%
2022/01/12	0	0.00	1	69.30	69.30	-1	5,694	-0.02%
2022/01/11	0	68.70	0	0.00	68.70	0	5,650	0.00%
2022/01/05	1	68.20	1.2	68.67	68.90	-0.2	5,679	0.00%
2022/01/03	0	0.00	2.2	68.83	68.40	-2.2	5,749	-0.04%
2021/12/30	0	0.00	1	68.80	68.60	-1	5,812	-0.02%
2021/12/29	2	69.20	0	0.00	69.40	2	5,882	0.03%
2021/12/28	3	68.80	1	68.40	68.70	2	5,913	0.03%
2021/12/27	0	0.00	1	68.60	68.40	-1	5,917	-0.02%
2021/12/24	1.1	68.49	1.5	68.33	68.50	-0.4	6,049	-0.01%
2021/12/23	0	0.00	0.1	68.10	68.30	-0.1	6,128	0.00%
2021/12/22	0	68.00	0.4	68.00	68.20	-0.4	6,222	-0.01%
2021/12/21	0.1	67.80	0	0.00	67.90	0.1	6,249	0.00%
2021/12/20	0	67.90	1	67.80	67.60	-1	6,251	-0.02%
2021/12/17	1	68.30	0	0.00	67.90	1	6,191	0.02%
2021/12/16	0.1	68.40	0	0.00	68.50	0.1	6,105	0.00%
2021/12/15	3	68.53	0	0.00	68.40	3	6,196	0.05%
2021/12/14	0.2	68.50	0	0.00	68.80	0.2	6,332	0.00%
2021/12/13	0.1	68.50	0	0.00	68.40	0.1	6,442	0.00%
2021/12/10	1	68.70	0	0.00	68.90	1	6,422	0.02%
2021/12/09	0	0.00	0.2	68.40	68.90	-0.2	6,422	0.00%
2021/12/08	10.6	68.60	11	68.59	68.40	-0.4	6,423	-0.01%
2021/12/07	0	68.00	0	0.00	68.50	0	6,410	0.00%
2021/12/02	0	0.00	2	67.55	67.70	-2	6,589	-0.03%
2021/12/01	2	66.36	3	67.33	67.10	-1	6,577	-0.01%
2021/11/30	2	67.11	0.5	66.00	65.40	1.5	6,526	0.02%
2021/11/29	0	0.00	0.1	67.50	67.30	-0.1	6,283	0.00%
2021/11/26	1	67.40	0	0.00	67.40	1	6,269	0.02%
2021/11/24	1	67.60	1	67.80	67.50	0	6,375	0.00%
2021/11/23	1.4	67.29	0.5	67.40	67.10	0.8	6,426	0.01%
2021/11/22	1.5	67.74	0.3	68.00	67.50	1.2	6,473	0.02%
2021/11/19	0.8	68.49	0	0.00	68.20	0.8	6,509	0.01%
2021/11/18	3.1	68.34	5	68.60	68.50	-2	6,472	-0.03%
2021/11/17	2.1	67.82	1	68.40	68.40	1.1	6,462	0.02%
2021/11/16	2.8	68.48	1	68.40	68.60	1.8	6,434	0.03%
2021/11/15	0.1	67.90	1	67.70	68.00	-0.9	6,471	-0.01%
2021/11/12	2	67.05	0	0.00	67.30	2	6,413	0.03%
2021/11/11	1	67.10	0	0.00	67.20	1	6,430	0.02%
2021/11/10	0	67.50	0	0.00	67.30	0	6,517	0.00%
2021/11/09	1	67.00	1	67.02	67.30	0	6,775	0.00%
2021/11/08	0	0.00	6.3	67.40	67.40	-6.3	6,728	-0.09%
2021/11/05	1.1	66.91	0.4	67.00	67.10	0.7	6,722	0.01%
2021/11/04	2.6	67.03	0	0.00	66.80	2.6	6,704	0.04%
2021/11/03	2	67.25	0	0.00	67.50	2	6,746	0.03%
2021/11/02	0.1	67.40	0	67.40	67.40	0.1	6,752	0.00%
2021/11/01	6.2	66.89	0	0.00	66.90	6.2	6,740	0.09%
2021/10/29	0.1	67.10	0	0.00	66.60	0.1	6,809	0.00%
2021/10/28	0.1	67.40	5	66.98	67.20	-4.9	6,737	-0.07%
2021/10/27	5	66.80	0	0.00	67.20	5	6,869	0.07%
2021/10/26	1.1	67.04	0	0.00	67.30	1.1	6,783	0.02%
2021/10/25	1.1	67.20	0	0.00	67.10	1.1	6,736	0.02%
2021/10/22	0	67.30	0	0.00	67.30	0	6,808	0.00%
2021/10/21	6.2	67.21	0	0.00	67.00	6.2	6,790	0.09%
2021/10/20	0	67.80	1	68.20	67.40	-1	6,731	-0.01%
2021/10/18	0.1	68.30	1	68.10	68.10	-0.9	6,709	-0.01%
2021/10/15	2	67.65	2	67.80	68.10	0	6,711	0.00%
2021/10/14	0	68.00	0	0.00	67.70	0	6,653	0.00%
2021/10/13	2	67.45	1	67.70	67.20	1	6,675	0.01%
2021/10/12	1.1	67.05	0	0.00	67.20	1.1	6,669	0.02%
2021/10/08	0	68.10	3	68.07	68.00	-3	6,604	-0.04%
2021/10/07	0.1	68.30	0	0.00	68.00	0.1	6,620	0.00%
2021/10/05	2.4	66.93	2	66.70	66.70	0.4	6,569	0.01%
2021/10/04	0.1	67.60	0	0.00	67.50	0.1	6,567	0.00%
2021/10/01	6.3	67.41	0	67.60	67.10	6.3	6,592	0.10%
2021/09/30	0	0.00	1	68.60	68.30	-1	6,467	-0.02%
2021/09/29	7.1	68.06	0	0.00	68.60	7.1	6,413	0.11%
2021/09/28	4	68.98	0	0.00	68.70	4	6,357	0.06%
2021/09/24	2	69.00	0	0.00	69.10	2	6,295	0.03%
2021/09/23	0.1	68.90	1	69.20	68.80	-0.9	6,300	-0.02%
2021/09/22	4.4	68.38	0	0.00	68.50	4.4	6,259	0.07%
2021/09/17	0.1	69.90	4	70.05	69.60	-4	6,118	-0.06%
2021/09/16	0	0.00	1	69.50	69.10	-1	5,969	-0.02%
2021/09/15	0.1	69.80	0	69.90	69.40	0.1	5,826	0.00%
2021/09/13	0.1	69.10	5	69.00	69.10	-4.9	5,822	-0.08%
2021/09/10	3.1	67.82	2	68.10	68.40	1.1	5,833	0.02%
2021/09/09	18.4	67.55	0	0.00	67.20	18.4	5,955	0.31%
2021/09/08	1	71.00	0	0.00	70.90	1	5,791	0.02%
2021/09/07	1	70.70	0	71.10	70.70	1	5,741	0.02%
2021/09/06	2.2	71.70	0.7	72.00	71.50	1.5	5,690	0.03%
2021/09/02	0	0.00	1	72.20	71.60	-1	5,683	-0.02%
2021/08/31	0.2	71.40	0.5	71.25	72.30	-0.3	5,594	-0.01%
2021/08/30	1	70.60	0	0.00	71.60	1	5,508	0.02%
2021/08/27	1.1	70.52	1	71.50	70.50	0.1	5,475	0.00%
2021/08/26	1	69.80	0	0.00	69.80	1	5,375	0.02%
2021/08/25	1.2	70.61	0	0.00	70.60	1.2	5,329	0.02%
2021/08/24	0	0.00	1	70.40	70.50	-1	5,270	-0.02%
2021/08/23	1	70.00	1	70.40	69.50	0	5,336	0.00%
2021/08/20	1	68.90	0	0.00	68.90	1	5,385	0.02%
2021/08/19	1.1	69.15	0	0.00	69.10	1.1	5,538	0.02%
2021/08/18	0.3	70.00	1	70.20	70.10	-0.7	5,432	-0.01%
2021/08/17	1	70.00	0	0.00	70.00	1	5,412	0.02%
2021/08/16	1.1	69.81	0	69.90	70.10	1	5,358	0.02%
2021/08/13	3.8	69.98	0	0.00	69.80	3.8	5,275	0.07%
2021/08/12	1.1	72.91	1	72.80	73.00	0.1	5,057	0.00%
2021/08/10	0	0.00	5	74.80	75.00	-5	5,056	-0.10%
2021/08/06	0.4	74.66	3	74.77	75.20	-2.6	5,353	-0.05%
2021/08/05	0	74.90	3	75.07	75.30	-3	5,483	-0.05%
2021/08/04	3.1	75.65	7.7	75.80	75.50	-4.7	5,708	-0.08%
2021/08/02	2	74.70	2	74.40	74.70	0	5,658	0.00%
2021/07/30	0.5	73.30	0	0.00	73.20	0.5	5,527	0.01%
2021/07/29	0.5	73.00	0	0.00	73.50	0.5	5,585	0.01%
2021/07/27	0	72.60	0	0.00	73.30	0	5,713	0.00%
2021/07/26	0	72.80	3	73.00	72.50	-3	5,773	-0.05%
2021/07/22	0	0.00	0.6	73.07	73.50	-0.6	5,980	-0.01%
2021/07/20	1.1	72.42	0.1	72.80	72.50	1	6,104	0.02%
2021/07/19	5.1	72.60	0	0.00	73.20	5.1	6,196	0.08%
2021/07/13	0.1	73.40	1	73.80	73.90	-0.9	6,631	-0.01%
2021/07/12	0	73.50	0	0.00	72.90	0	6,622	0.00%
2021/07/09	0.2	73.30	0	0.00	73.80	0.2	6,620	0.00%
2021/07/07	0	0.00	1.3	73.60	73.90	-1.3	6,712	-0.02%
2021/07/06	0	0.00	0.2	73.54	73.80	-0.2	6,756	0.00%
2021/07/05	0	0.00	0.2	73.50	73.90	-0.2	6,823	0.00%
2021/07/02	0	73.00	0	0.00	73.40	0	6,825	0.00%
2021/07/01	0.1	73.00	2	72.80	72.70	-1.9	6,866	-0.03%
2021/06/30	1	73.20	1	73.40	73.20	0	6,920	0.00%
2021/06/29	0.2	73.20	0	73.20	73.50	0.2	6,939	0.00%
2021/06/28	0.1	73.40	0	0.00	73.80	0.1	7,101	0.00%
2021/06/25	0.2	73.30	0	0.00	73.50	0.2	7,286	0.00%
2021/06/23	0	0.00	0	73.00	73.30	0	7,615	0.00%
2021/06/21	1.1	72.23	0.1	73.20	72.60	1	7,693	0.01%
2021/06/18	0.2	72.90	0	0.00	73.70	0.2	7,677	0.00%
2021/06/17	1	72.50	2.1	73.20	73.20	-1.1	7,526	-0.01%
2021/06/16	0	0.00	0.1	73.80	74.10	-0.1	7,783	0.00%
2021/06/11	2	73.60	5	73.60	73.60	-3	7,903	-0.04%
2021/06/10	0.1	73.20	0	0.00	73.10	0.1	7,950	0.00%
2021/06/08	0.2	73.31	0	73.30	73.40	0.2	8,022	0.00%
2021/06/04	0	73.50	0	0.00	73.60	0	8,194	0.00%
2021/06/03	0	74.20	0	74.10	74.10	0	8,359	0.00%
2021/06/02	0	0.00	5.1	74.54	74.50	-5.1	8,406	-0.06%
2021/06/01	0.1	73.60	3	74.00	74.10	-3	8,448	-0.03%
2021/05/31	1	73.00	0	0.00	73.60	1	8,562	0.01%
2021/05/28	5.2	72.90	1	72.90	72.80	4.2	8,609	0.05%
2021/05/27	1	72.10	20	72.10	72.00	-19	8,652	-0.22%
2021/05/26	0	72.88	0	0.00	72.80	0	8,680	0.00%
2021/05/24	5	73.62	3	73.60	73.60	2	8,718	0.02%
2021/05/21	1	74.80	2	75.80	75.00	-1	8,761	-0.01%
2021/05/19	0	0.00	0.3	73.70	73.40	-0.3	8,727	0.00%
2021/05/18	0	0.00	1	74.00	74.00	-1	8,830	-0.01%
2021/05/17	9.4	74.34	8.3	74.29	72.60	1.1	8,957	0.01%
2021/05/14	0.1	72.70	5	74.00	74.20	-4.9	8,809	-0.06%
2021/05/13	1.1	72.74	3	73.47	72.70	-2	8,802	-0.02%
2021/05/12	0.1	72.00	3	71.92	72.60	-2.9	8,677	-0.03%
2021/05/10	4	74.85	0	0.00	75.20	4	8,721	0.05%
2021/05/07	2	74.60	0.1	74.50	74.60	1.9	8,962	0.02%
2021/05/06	0	0.00	1	74.20	74.70	-1	9,174	-0.01%
2021/05/05	1.1	73.06	0	74.10	73.00	1.1	9,193	0.01%
2021/05/04	0.4	74.12	11	74.01	74.10	-10.6	9,218	-0.12%
2021/05/03	0	0.00	0.2	75.00	74.50	-0.2	9,135	0.00%
2021/04/29	0	0.00	0.5	75.29	75.10	-0.5	9,349	-0.01%
2021/04/28	0	0.00	4	75.20	75.80	-4	9,344	-0.04%
2021/04/27	0.1	74.80	0	0.00	75.20	0.1	9,587	0.00%
2021/04/26	0.5	74.90	1.3	75.25	75.50	-0.8	9,615	-0.01%
2021/04/23	1	75.10	0.1	75.40	75.60	0.9	9,625	0.01%
2021/04/22	0	0.00	2	76.00	76.00	-2	9,633	-0.02%
2021/04/21	0	0.00	2.4	75.04	74.70	-2.4	9,589	-0.03%
2021/04/20	0	0.00	2	75.35	75.80	-2	9,632	-0.02%
2021/04/19	0	0.00	4	74.53	74.70	-4	9,548	-0.04%
2021/04/14	1	72.40	0	0.00	73.00	1	9,781	0.01%
2021/04/13	0	0.00	3	73.33	72.70	-3	9,902	-0.03%
2021/04/09	1	72.80	1	72.60	72.80	0	9,934	0.00%
2021/04/08	0	0.00	2	72.95	73.00	-2	9,926	-0.02%
2021/04/07	0	0.00	0.3	72.50	73.00	-0.3	9,992	0.00%
2021/04/06	1.1	72.61	3	73.03	72.90	-1.9	9,962	-0.02%
2021/04/01	5	72.42	0	0.00	72.50	5	9,933	0.05%
2021/03/31	4	72.78	0	0.00	73.00	4	9,912	0.04%
2021/03/30	2	71.95	6.2	72.26	73.00	-4.2	9,750	-0.04%
2021/03/29	1	71.90	2.1	71.05	71.70	-1.1	9,605	-0.01%
2021/03/26	1	71.30	3.1	71.27	71.20	-2.1	9,563	-0.02%
2021/03/25	1	69.70	7	69.71	69.70	-6	9,432	-0.06%
2021/03/24	1	68.70	1	68.90	68.50	0	9,498	0.00%
2021/03/22	1	69.20	0	0.00	69.00	1	9,765	0.01%
2021/03/19	3.1	68.80	1	68.50	68.50	2.1	9,888	0.02%
2021/03/18	0	0.00	2	70.10	70.10	-2	9,676	-0.02%
2021/03/17	0.3	69.50	0	0.00	69.40	0.3	9,681	0.00%
2021/03/16	0	0.00	5	69.40	69.30	-5	9,662	-0.05%
2021/03/15	3	69.60	1	69.70	69.70	2	9,652	0.02%
2021/03/12	2	69.70	2	69.80	70.00	0	9,657	0.00%
2021/03/11	1	70.00	1	70.10	69.80	0	9,712	0.00%
2021/03/10	0	0.00	2.1	70.30	70.20	-2.1	9,684	-0.02%
2021/03/09	6	69.87	3.3	70.07	70.10	2.7	9,700	0.03%
2021/03/08	1	68.50	1	69.00	68.80	0	9,663	0.00%
2021/03/05	0	68.50	1.1	68.69	68.40	-1.1	9,739	-0.01%
2021/03/04	0.1	68.30	16.1	68.32	68.50	-16	10,094	-0.16%
2021/03/03	0	68.60	2	69.00	69.10	-2	10,103	-0.02%
2021/03/02	0	0.00	0.3	68.30	68.00	-0.3	10,028	0.00%
2021/02/26	9.4	67.82	0	0.00	67.20	9.4	9,946	0.09%
2021/02/25	0	69.30	0	0.00	69.90	0	9,688	0.00%
2021/02/24	0.3	69.17	0	0.00	69.10	0.3	9,663	0.00%
2021/02/23	1	69.20	9	69.16	69.00	-8	9,618	-0.08%
2021/02/22	0	0.00	4	68.50	68.50	-4	9,592	-0.04%
2021/02/19	2	68.30	0	0.00	68.40	2	9,648	0.02%
2021/02/18	0	68.80	0	0.00	68.70	0	9,689	0.00%
2021/02/17	2.1	67.87	2.2	68.70	68.80	-0.1	9,677	0.00%
2021/02/05	3	68.40	14	68.70	68.70	-11	9,668	-0.11%
2021/02/04	1	68.10	2	68.45	68.50	-1	9,882	-0.01%
2021/02/03	0	0.00	3	67.90	68.10	-3	9,913	-0.03%
2021/02/02	2.7	67.89	1	68.20	67.60	1.7	10,012	0.02%
2021/02/01	1.4	68.68	5	68.46	68.00	-3.7	9,911	-0.04%
2021/01/29	1.1	68.75	3	68.43	68.00	-1.9	9,761	-0.02%
2021/01/28	1	67.50	11	67.63	67.90	-10	9,527	-0.10%
2021/01/27	3	67.23	8.1	67.26	67.20	-5.1	9,321	-0.05%
2021/01/26	1	66.90	2.1	67.00	67.00	-1.1	9,260	-0.01%
2021/01/25	1	66.50	0	0.00	66.70	1	9,205	0.01%
2021/01/22	0	0.00	5.1	67.30	66.70	-5.1	9,262	-0.06%
2021/01/21	2.1	66.10	5	66.26	66.10	-3	9,059	-0.03%
2021/01/20	5	65.02	0	0.00	64.30	5	9,015	0.06%
2021/01/19	1.1	66.91	0	0.00	67.10	1.1	8,802	0.01%
2021/01/18	3	66.93	2.1	67.00	67.40	0.9	8,739	0.01%
2021/01/15	2	66.10	0	0.00	66.00	2	8,642	0.02%
2021/01/14	2	66.30	1	67.20	66.80	1	8,593	0.01%
2021/01/13	2	66.60	0	0.00	67.00	2	8,465	0.02%
2021/01/12	0	0.00	1	66.80	67.00	-1	8,358	-0.01%
2021/01/11	1	67.20	1.5	67.23	67.30	-0.5	8,318	-0.01%
2021/01/08	2	66.50	0	0.00	67.70	2	8,270	0.02%
2021/01/06	7.2	66.61	4	66.00	66.10	3.2	8,144	0.04%
2021/01/05	1	67.20	1.3	67.17	67.00	-0.3	7,996	0.00%
2021/01/04	10	67.40	0	0.00	67.60	10	7,998	0.13%
2020/12/31	1	67.60	0	0.00	67.50	1	7,997	0.01%
2020/12/30	6	67.28	3.2	67.43	67.80	2.8	8,079	0.03%
2020/12/29	0	0.00	0.6	66.80	66.90	-0.6	8,043	-0.01%
2020/12/28	14	66.71	3	66.70	66.90	11	8,122	0.14%
2020/12/25	0	0.00	0.8	66.45	66.30	-0.8	8,198	-0.01%
2020/12/24	0.4	66.10	0	0.00	66.00	0.4	8,211	0.00%
2020/12/22	2.2	66.26	0	0.00	66.10	2.2	8,363	0.03%
2020/12/21	0.1	66.48	0	0.00	66.80	0.1	8,541	0.00%
2020/12/18	3.7	67.02	1	67.40	66.50	2.7	8,509	0.03%
2020/12/17	3.4	66.98	6	66.60	67.00	-2.6	8,454	-0.03%
2020/12/15	7	64.60	0	0.00	65.00	7	8,485	0.08%
2020/12/14	1	65.00	0	0.00	65.00	1	8,596	0.01%
2020/12/11	1	65.10	0	0.00	65.10	1	8,557	0.01%
2020/12/10	0	0.00	51	65.60	65.50	-51	8,523	-0.60%
2020/12/09	5	65.40	0.1	65.70	65.40	4.9	8,525	0.06%
2020/12/07	5	65.30	0	0.00	65.60	5	8,467	0.06%
2020/12/04	0	0.00	2	66.30	66.30	-2	8,452	-0.02%
2020/12/03	1	65.40	0	0.00	65.70	1	8,493	0.01%
2020/12/02	9	65.52	33.2	65.50	65.30	-24.2	8,483	-0.28%
2020/12/01	0.1	66.00	4	65.20	66.10	-3.9	8,681	-0.04%
2020/11/30	6	65.82	0.5	65.50	65.00	5.5	8,899	0.06%
2020/11/27	2	66.55	0	0.00	66.30	2	8,648	0.02%
2020/11/26	1	66.60	201	67.00	67.00	-200	8,681	-2.30%	大賣/鉅額交易
2020/11/25	1.1	67.12	6	66.93	67.00	-4.9	8,828	-0.06%
2020/11/24	2	68.10	3.2	67.89	67.60	-1.2	8,856	-0.01%
2020/11/23	3.1	67.98	1.2	68.42	68.50	1.8	8,835	0.02%
2020/11/19	0.1	68.30	4	68.33	68.40	-3.9	8,891	-0.04%
2020/11/18	0	0.00	4	68.38	68.30	-4	8,864	-0.05%
2020/11/17	1.2	67.63	2.1	67.60	67.90	-0.8	8,807	-0.01%
2020/11/16	1	67.90	5	67.94	68.00	-4	8,851	-0.05%
2020/11/13	4.2	67.99	6.2	68.23	68.40	-2.1	8,821	-0.02%
2020/11/12	5	67.18	12	67.11	67.50	-7	8,679	-0.08%
2020/11/11	2.1	64.42	0	0.00	65.10	2.1	8,388	0.03%
2020/11/10	0	0.00	5	64.10	64.30	-5	8,345	-0.06%
2020/11/09	0	0.00	4	63.20	63.30	-4	8,273	-0.05%
2020/11/06	2	62.30	0	0.00	62.80	2	8,318	0.02%
2020/11/05	2	62.55	2.1	62.71	62.60	-0.1	8,382	0.00%
2020/11/03	0	0.00	2	61.85	62.30	-2	8,500	-0.02%
2020/11/02	5	61.16	0	0.00	61.20	5	8,583	0.06%
2020/10/30	5.2	61.05	0	0.00	61.30	5.2	8,674	0.06%
2020/10/29	5	61.40	6	61.33	61.20	-1	8,607	-0.01%
2020/10/28	0.3	61.90	0	0.00	61.70	0.3	8,650	0.00%
2020/10/27	6.1	62.13	0	0.00	61.90	6.1	8,658	0.07%
2020/10/26	1	62.50	0	0.00	62.60	1	8,600	0.01%
2020/10/23	2.2	62.72	0	0.00	62.60	2.2	8,677	0.02%
2020/10/21	1	62.20	0	0.00	62.00	1	8,739	0.01%
2020/10/19	0	0.00	1	62.90	62.30	-1	8,888	-0.01%
2020/10/16	2.2	62.53	0	0.00	62.10	2.2	8,902	0.03%
2020/10/13	0.2	63.00	0	0.00	62.80	0.2	8,708	0.00%
2020/10/12	3	63.50	3	63.43	63.10	0	8,710	0.00%
2020/10/08	1	62.50	2	63.00	63.10	-1	8,693	-0.01%
2020/10/07	3	62.60	0	0.00	62.40	3	8,669	0.03%
2020/10/06	0	0.00	1	63.40	63.40	-1	8,614	-0.01%
2020/10/05	9.3	62.52	0	0.00	62.60	9.3	8,635	0.11%
2020/09/30	0.2	62.80	5	63.02	62.50	-4.8	8,625	-0.06%
2020/09/29	1.2	62.47	0	0.00	62.50	1.2	8,604	0.01%
2020/09/28	0	0.00	3	63.07	62.80	-3	8,738	-0.03%
2020/09/25	3	61.87	2	62.25	61.80	1	8,774	0.01%
2020/09/24	10.2	62.51	7	62.14	61.70	3.2	8,735	0.04%
2020/09/22	7	63.97	4	64.00	64.00	3	8,627	0.03%
2020/09/21	0	0.00	1	64.50	64.00	-1	8,659	-0.01%
2020/09/18	0	0.00	4	65.00	64.50	-4	8,646	-0.05%
2020/09/17	10	64.68	1	65.20	64.50	9	8,541	0.11%
2020/09/16	1	66.40	1	66.10	66.40	0	8,373	0.00%
2020/09/15	1	66.00	1	66.20	66.00	0	8,437	0.00%
2020/09/14	1	66.80	4	66.38	66.80	-3	8,646	-0.03%
2020/09/11	6	66.00	2	66.00	66.00	4	8,676	0.05%
2020/09/09	3	65.27	0	0.00	65.30	3	8,841	0.03%
2020/09/08	3	65.43	3	65.70	66.00	0	8,912	0.00%
2020/09/07	4	64.60	5	64.52	64.90	-1	8,905	-0.01%
2020/09/04	6	63.82	0	0.00	63.60	6	8,897	0.07%
2020/09/03	6.2	64.08	2	65.35	64.60	4.2	8,645	0.05%
2020/09/02	5	65.26	1	65.20	65.20	4	8,410	0.05%
2020/09/01	0	0.00	1	66.30	66.20	-1	8,313	-0.01%
2020/08/28	1	67.00	0	0.00	67.00	1	8,120	0.01%
2020/08/26	3	67.00	0	0.00	67.30	3	8,161	0.04%
2020/08/25	0	0.00	4	67.40	67.40	-4	8,156	-0.05%
2020/08/24	2	66.95	0	0.00	67.00	2	8,284	0.02%
2020/08/21	2	67.25	0	0.00	67.10	2	8,330	0.02%
2020/08/20	6	67.57	0	0.00	67.10	6	8,304	0.07%
2020/08/19	2	68.55	0	0.00	68.40	2	8,224	0.02%
2020/08/18	0	0.00	1	68.80	68.70	-1	8,176	-0.01%
2020/08/17	1	69.00	5	69.16	69.20	-4	8,262	-0.05%
2020/08/14	2	68.30	0	0.00	68.30	2	8,311	0.02%
2020/08/13	1	68.40	0	0.00	68.30	1	8,309	0.01%
2020/08/12	7	67.91	0	0.00	67.80	7	8,354	0.08%
2020/08/10	1	68.80	0	0.00	69.00	1	8,300	0.01%
2020/08/07	4	69.10	1	69.00	69.10	3	8,292	0.04%
2020/08/06	2	69.30	33	69.50	69.50	-31	8,242	-0.38%
2020/08/05	1	70.70	2	70.70	70.70	-1	8,238	-0.01%
2020/08/04	1	70.40	0.1	70.70	70.20	0.9	8,150	0.01%
2020/08/03	35	70.11	0	0.00	70.00	35	8,148	0.43%
2020/07/31	1	71.30	0	0.00	71.50	1	8,083	0.01%
2020/07/30	1	71.40	0	72.00	72.00	1	8,117	0.01%
2020/07/29	2	70.70	0	0.00	70.70	2	8,133	0.02%
2020/07/28	2	70.75	0	0.00	70.60	2	8,146	0.02%
2020/07/27	0	0.00	1	72.00	71.30	-1	8,170	-0.01%
2020/07/24	5	71.46	0	0.00	71.30	5	8,262	0.06%
2020/07/23	2	72.05	0	0.00	72.00	2	8,232	0.02%
2020/07/22	2	72.20	0	0.00	72.10	2	8,244	0.02%
2020/07/17	1	72.50	0	0.00	72.50	1	8,556	0.01%
2020/07/16	1	72.70	1.5	73.07	73.00	-0.5	8,731	-0.01%
2020/07/14	1	72.80	0	0.00	72.90	1	8,915	0.01%
2020/07/13	0	0.00	3	73.87	73.60	-3	8,942	-0.03%
2020/07/10	1	73.00	0	0.00	73.60	1	9,032	0.01%
2020/07/09	1	73.50	0	0.00	73.50	1	9,072	0.01%
2020/07/07	2	73.60	31	73.49	73.20	-29	8,939	-0.32%
2020/07/03	0	0.00	1	73.10	73.20	-1	8,856	-0.01%
2020/07/02	0	0.00	1	71.70	72.40	-1	8,947	-0.01%
2020/07/01	0	0.00	1	71.20	71.20	-1	9,089	-0.01%
2020/06/29	0.1	72.00	1	71.30	71.80	-0.9	9,167	-0.01%
2020/06/23	0	72.10	2	71.80	72.10	-2	9,234	-0.02%
2020/06/22	2	71.25	0	0.00	71.00	2	9,315	0.02%
2020/06/19	2	72.00	0	0.00	71.20	2	9,341	0.02%
2020/06/16	1	73.30	2	72.25	73.30	-1	9,625	-0.01%
2020/06/15	4	71.08	0	0.00	70.60	4	9,749	0.04%
2020/06/12	0	0.00	1	72.50	72.00	-1	9,839	-0.01%
2020/06/11	1	73.20	0	0.00	73.00	1	10,050	0.01%
2020/06/10	1	73.60	1	73.90	73.70	0	10,183	0.00%
2020/06/09	0	0.00	1	73.80	73.90	-1	10,540	-0.01%
2020/06/08	1	73.50	0	0.00	73.50	1	10,729	0.01%
2020/06/04	2	73.70	1	74.40	74.60	1	10,928	0.01%
2020/06/03	7	74.23	0	0.00	74.30	7	11,035	0.06%
2020/06/01	0	0.00	3	73.83	73.40	-3	11,082	-0.03%
2020/05/29	0	0.00	1	72.50	72.80	-1	11,097	-0.01%
2020/05/28	5	71.80	1	72.50	71.50	4	11,018	0.04%
2020/05/26	1	73.10	21	72.79	72.30	-20	11,279	-0.18%
2020/05/25	1	71.10	0	0.00	71.80	1	11,292	0.01%
2020/05/21	0	0.00	4	72.23	72.30	-4	11,274	-0.04%
2020/05/20	0	0.00	2	71.05	71.30	-2	11,200	-0.02%
2020/05/19	0	0.00	2	71.10	70.20	-2	11,208	-0.02%
2020/05/15	1	69.10	0	0.00	69.10	1	11,149	0.01%
2020/05/13	0	0.00	1	70.40	70.40	-1	10,999	-0.01%
2020/05/12	7	69.56	0	0.00	69.40	7	11,011	0.06%
2020/05/11	1	71.40	1	71.40	71.00	0	10,965	0.00%
2020/05/08	0	0.00	1	70.90	70.90	-1	10,991	-0.01%
2020/05/07	2	70.55	0	0.00	70.10	2	10,980	0.02%
2020/05/06	2	70.05	3	70.40	69.70	-1	10,975	-0.01%
2020/05/05	0	0.00	4	70.15	70.00	-4	10,893	-0.04%
2020/05/04	4	68.50	0	0.00	68.30	4	10,897	0.04%
2020/04/30	21	69.56	0	0.00	69.50	21	10,870	0.19%
2020/04/29	1	69.90	3	69.37	69.00	-2	10,833	-0.02%
2020/04/28	2	68.10	0	0.00	68.30	2	10,846	0.02%
2020/04/27	0	0.00	1	67.80	67.70	-1	11,077	-0.01%
2020/04/22	0	0.00	1	67.30	67.10	-1	10,927	-0.01%
2020/04/21	5	66.42	15	66.30	66.00	-10	10,883	-0.09%
2020/04/20	21	67.99	0	0.00	67.80	21	10,768	0.20%
2020/04/17	3.4	68.63	1	68.70	67.80	2.4	10,666	0.02%
2020/04/16	2	67.70	0	0.00	67.50	2	10,510	0.02%
2020/04/15	1	68.00	0	0.00	68.00	1	10,437	0.01%
2020/04/14	0	0.00	2	69.05	68.10	-2	10,296	-0.02%
2020/04/10	1	69.30	1	69.30	69.00	0	10,256	0.00%
2020/04/09	3	69.50	0	0.00	69.60	3	10,264	0.03%
2020/04/08	3	70.50	0	0.00	70.20	3	10,237	0.03%
2020/04/07	2	68.85	0	0.00	69.00	2	10,132	0.02%
2020/04/06	0	0.00	5	68.32	69.00	-5	10,009	-0.05%
2020/04/01	2	65.65	0	0.00	65.10	2	9,790	0.02%
2020/03/31	1	65.90	1	66.00	65.60	0	9,659	0.00%
2020/03/27	2	65.40	8	66.60	64.10	-6	9,339	-0.06%
2020/03/26	9	65.88	8	67.40	65.80	1	9,225	0.01%
2020/03/25	8	67.60	0	0.00	66.60	8	9,192	0.09%
2020/03/24	0	0.00	1	65.70	66.60	-1	9,131	-0.01%
2020/03/23	2	63.55	1	62.60	62.60	1	9,052	0.01%
2020/03/20	20	65.50	22	64.90	65.00	-2	9,022	-0.02%
2020/03/19	1	61.00	28	62.03	62.90	-27	8,745	-0.31%
2020/03/18	3	63.50	0	0.00	61.90	3	8,607	0.03%
2020/03/17	0	0.00	8	64.79	64.90	-8	8,457	-0.09%
2020/03/16	2	66.90	0	0.00	66.30	2	8,189	0.02%
2020/03/13	24	66.20	26	65.94	68.20	-2	8,082	-0.02%
2020/03/12	26	70.31	0	0.00	70.30	26	7,658	0.34%
2020/03/10	0	0.00	3	71.90	72.40	-3	7,382	-0.04%
2020/03/04	0	0.00	1	73.50	73.50	-1	7,001	-0.01%
2020/03/03	1	71.60	0	0.00	72.00	1	6,944	0.01%
2020/03/02	2	71.45	0	0.00	71.20	2	6,900	0.03%
2020/02/20	1	74.00	0	0.00	74.00	1	7,170	0.01%
2020/02/13	1	74.40	0	0.00	74.50	1	7,333	0.01%
2020/02/11	1	75.00	0	0.00	74.60	1	7,444	0.01%
2020/02/10	0	0.00	1	74.80	75.00	-1	7,457	-0.01%
2020/02/04	5	73.50	0	0.00	73.50	5	7,596	0.07%
2020/02/03	3	73.83	25	73.31	73.00	-22	7,597	-0.29%
2020/01/30	0	0.00	1	72.00	72.00	-1	7,571	-0.01%
2020/01/20	2	75.60	0	0.00	75.40	2	7,347	0.03%
2020/01/16	0	0.00	1	75.10	75.50	-1	7,399	-0.01%
2020/01/15	3	74.47	0	0.00	74.60	3	7,392	0.04%
2020/01/03	0	0.00	1	74.70	74.80	-1	8,285	-0.01%
2020/01/02	0	0.00	1	74.50	74.20	-1	8,329	-0.01%
2019/12/25	0	0.00	1	74.80	74.80	-1	8,715	-0.01%
2019/12/23	0	0.00	3	74.63	74.90	-3	8,860	-0.03%
2019/12/20	0	0.00	16	73.43	74.10	-16	8,863	-0.18%
2019/12/19	2	73.35	0	0.00	73.50	2	8,807	0.02%
2019/12/18	0.4	73.50	2	73.20	73.50	-1.6	8,762	-0.02%
2019/12/12	1	73.00	2	73.00	72.50	-1	8,662	-0.01%
2019/12/11	0	0.00	1	72.60	72.80	-1	8,622	-0.01%
2019/12/10	1	71.80	0	0.00	71.80	1	8,616	0.01%
2019/12/06	0	0.00	1	72.70	72.70	-1	8,628	-0.01%
2019/12/05	9	71.97	0	0.00	71.80	9	8,620	0.10%
2019/11/29	4	72.55	0	0.00	72.50	4	8,655	0.05%
2019/11/27	1	72.80	2	73.00	72.80	-1	8,644	-0.01%
2019/11/26	1	73.50	1	73.40	72.40	0	8,640	0.00%
2019/11/25	1	73.50	6	73.80	74.00	-5	8,255	-0.06%
2019/11/21	0	0.00	5	73.20	73.00	-5	8,317	-0.06%
2019/11/19	2	74.00	0	0.00	74.00	2	8,261	0.02%
2019/11/18	2	73.90	0	0.00	73.90	2	8,262	0.02%
2019/11/15	16	72.83	0	0.00	73.00	16	8,224	0.19%
2019/11/14	10	72.60	0	0.00	72.60	10	8,181	0.12%
2019/11/13	2	73.00	0	0.00	73.00	2	8,217	0.02%
2019/11/12	2	73.40	1	73.60	73.40	1	8,216	0.01%
2019/11/11	3	73.13	0	0.00	73.20	3	8,253	0.04%
2019/11/08	5	73.34	0	0.00	73.00	5	8,244	0.06%
2019/11/07	5	74.64	0	0.00	74.40	5	8,159	0.06%
2019/11/06	2	74.70	0	0.00	74.70	2	8,159	0.02%
2019/10/31	0	0.00	10	76.30	75.20	-10	8,157	-0.12%
2019/10/24	0	0.00	57	74.23	74.20	-57	8,193	-0.70%
2019/10/23	38	73.28	0	0.00	72.80	38	8,271	0.46%
2019/10/22	0	0.00	0.1	74.30	74.20	-0.1	8,253	0.00%
2019/10/21	0	0.00	11	73.60	73.60	-11	8,189	-0.13%
2019/10/18	3	72.27	0	0.00	73.00	3	8,094	0.04%
2019/10/17	30	72.04	0	0.00	72.30	30	7,727	0.39%
2019/10/16	1	72.10	1	71.90	72.40	0	7,690	0.00%
2019/10/15	19	72.00	0	0.00	72.40	19	7,574	0.25%
2019/10/14	11	71.82	0	0.00	71.60	11	7,506	0.15%
2019/10/08	3	72.97	0	0.00	73.00	3	7,234	0.04%
2019/10/07	10	73.04	0	0.00	73.50	10	7,227	0.14%
2019/10/04	32	73.42	0	0.00	73.60	32	7,272	0.44%
2019/10/03	5	72.00	5	73.70	73.20	0	7,306	0.00%
2019/10/02	1	73.30	0	0.00	73.40	1	7,269	0.01%
2019/10/01	10	73.77	0	0.00	73.20	10	7,159	0.14%
2019/09/26	0	0.00	1	76.50	75.80	-1	6,891	-0.01%
2019/09/19	0.1	76.80	0	0.00	76.60	0.1	6,945	0.00%
2019/09/17	1	77.10	0	0.00	76.90	1	6,914	0.01%
2019/09/09	0.2	77.50	0	0.00	77.80	0.2	7,091	0.00%
2019/09/02	0	0.00	0.1	76.80	76.70	-0.1	7,076	0.00%
2019/08/26	1	75.50	0	0.00	75.80	1	7,054	0.01%
2019/08/16	1	77.70	0	0.00	77.50	1	7,320	0.01%
2019/08/15	0	0.00	2	76.50	76.50	-2	7,303	-0.03%
2019/08/14	2	77.90	0	0.00	77.70	2	7,442	0.03%
2019/08/07	0	0.00	1	76.90	76.70	-1	7,683	-0.01%
2019/08/06	0	0.00	1	75.40	76.60	-1	7,752	-0.01%
2019/08/01	6	77.48	4	77.20	77.10	2	8,122	0.02%
2019/07/31	2	80.80	0	0.00	80.80	2	8,315	0.02%
2019/07/30	3	80.37	0	0.00	80.00	3	8,310	0.04%
2019/07/26	6	81.47	6	81.30	81.30	0	8,270	0.00%
2019/07/19	0	0.00	1	82.30	81.80	-1	8,237	-0.01%
2019/07/10	1	82.00	0	0.00	82.00	1	8,533	0.01%
2019/07/09	0	0.00	1	82.60	82.90	-1	8,517	-0.01%
2019/07/01	1	81.60	1	81.60	81.50	0	8,809	0.00%
2019/06/24	0	0.00	3.5	82.03	82.20	-3.5	8,759	-0.04%
2019/06/21	1	82.00	0	0.00	82.30	1	8,729	0.01%
2019/06/05	0	0.00	1	80.90	81.50	-1	8,369	-0.01%
2019/06/03	0	0.00	0.4	80.70	80.90	-0.4	8,416	0.00%
2019/05/28	5	81.20	5	81.10	81.40	0	8,343	0.00%
2019/05/22	1	80.50	3	80.33	79.50	-2	7,974	-0.03%
2019/05/21	0	0.00	1	81.00	81.40	-1	7,969	-0.01%
2019/05/20	0	0.00	0	79.60	80.00	0	7,759	0.00%
2019/05/17	0	0.00	2	78.85	78.80	-2	7,623	-0.03%
2019/05/16	0	0.00	3	77.00	76.80	-3	7,462	-0.04%
2019/05/10	3	76.70	8	77.15	77.30	-5	7,304	-0.07%
2019/05/09	9	75.52	10	75.72	76.50	-1	7,209	-0.01%
2019/05/08	6	75.80	16	77.03	76.40	-10	6,998	-0.14%
2019/04/30	0	0.00	3	72.60	73.40	-3	6,583	-0.05%
2019/04/22	0.9	71.90	0	0.00	71.70	0.9	6,641	0.01%
2019/04/18	2	71.30	0	0.00	71.10	2	6,837	0.03%
2019/04/17	2	72.95	0	0.00	72.80	2	6,668	0.03%
2019/04/12	0	0.00	1	73.50	73.50	-1	6,737	-0.01%
2019/04/11	3	72.97	0	0.00	72.40	3	6,777	0.04%
2019/04/10	3	73.40	0	0.00	73.50	3	6,728	0.04%
2019/04/09	0	0.00	3	73.83	73.90	-3	6,685	-0.04%
2019/04/08	3.1	74.03	2	74.10	74.10	1.1	6,719	0.02%
2019/04/03	0	0.00	2	75.05	75.00	-2	6,565	-0.03%
2019/03/28	1	73.50	0	0.00	74.60	1	6,282	0.02%
2019/03/27	2	74.00	1	74.70	74.70	1	6,217	0.02%
2019/03/15	0	0.00	2	73.45	73.30	-2	6,747	-0.03%
2019/03/08	1	72.30	0	0.00	71.70	1	7,493	0.01%
2019/03/04	4	72.70	0	0.00	72.50	4	7,915	0.05%
2019/02/26	1	74.60	0	0.00	74.50	1	7,721	0.01%
2019/02/25	1	74.10	0	0.00	74.40	1	7,709	0.01%
2019/02/21	0	0.00	3	73.93	74.20	-3	7,677	-0.04%
2019/02/20	0	0.00	10	73.80	73.40	-10	7,705	-0.13%
2019/02/14	2	72.90	1	73.30	73.00	1	7,876	0.01%
2019/02/12	10	73.50	5	73.10	73.90	5	8,061	0.06%
2019/02/11	5	72.30	8	73.41	72.50	-3	8,080	-0.04%
2019/01/29	6	72.38	4	72.83	72.50	2	7,840	0.03%
2019/01/25	0	0.00	3	73.40	73.30	-3	7,823	-0.04%
2019/01/24	1	71.70	0	0.00	72.40	1	7,854	0.01%
2019/01/23	0	0.00	1	72.90	72.50	-1	7,897	-0.01%
2019/01/21	0	0.00	1	72.00	72.80	-1	8,055	-0.01%
2019/01/18	1	72.20	0	0.00	72.10	1	8,113	0.01%
2019/01/17	1	72.00	1	73.30	72.90	0	8,238	0.00%
2019/01/16	0	0.00	1	73.00	73.00	-1	8,213	-0.01%
2019/01/15	0	0.00	2	71.95	72.10	-2	8,216	-0.02%
2019/01/14	0	0.00	1	71.70	71.30	-1	8,179	-0.01%
2019/01/11	1	70.80	0	0.00	71.10	1	8,558	0.01%
2019/01/10	4	70.40	0	0.00	70.50	4	8,521	0.05%
2019/01/09	0	0.00	6	71.32	72.10	-6	8,488	-0.07%
2019/01/07	0	0.00	13	70.22	70.40	-13	8,506	-0.15%
2019/01/03	1	68.00	0	0.00	67.50	1	8,857	0.01%
2018/12/28	5	68.90	5	69.80	69.80	0	8,840	0.00%
2018/12/27	0	0.00	5	69.60	69.20	-5	8,878	-0.06%
2018/12/26	5	68.80	3	68.83	68.60	2	8,919	0.02%
2018/12/25	1	68.00	0	0.00	68.00	1	8,937	0.01%
2018/12/20	5	69.90	3	70.70	69.70	2	9,066	0.02%
2018/12/19	0	0.00	41	69.89	70.10	-41	9,109	-0.45%
2018/12/14	3	68.80	0	0.00	68.90	3	9,168	0.03%
2018/12/13	3	70.00	0	0.00	70.30	3	9,198	0.03%
2018/12/12	10	69.90	3	69.93	69.40	7	9,328	0.08%
2018/12/11	20	69.40	1	69.30	68.90	19	9,238	0.21%
2018/12/10	1	68.50	0	0.00	68.20	1	9,215	0.01%
2018/12/07	10	68.80	1	68.40	68.90	9	9,182	0.10%
2018/12/06	3	67.43	4	67.20	67.40	-1	9,138	-0.01%
2018/12/05	5	70.46	0	0.00	69.30	5	8,783	0.06%
2018/12/04	5	71.36	0	0.00	70.70	5	8,601	0.06%
2018/12/03	0	0.00	1	73.30	73.30	-1	8,376	-0.01%
2018/11/30	10	72.80	0	0.00	72.20	10	8,302	0.12%
2018/11/29	23	72.38	0	0.00	72.20	23	8,140	0.28%
2018/11/27	2	72.50	0	0.00	72.60	2	7,925	0.03%
2018/11/26	1	74.10	11	75.10	74.10	-10	7,855	-0.13%
2018/11/23	11	73.47	0	0.00	73.80	11	7,877	0.14%
2018/11/22	1	73.80	0	0.00	73.90	1	8,018	0.01%
2018/11/20	1	75.00	0	0.00	75.10	1	8,168	0.01%
2018/11/19	0	0.00	2	75.85	76.20	-2	8,248	-0.02%
2018/11/16	0	0.00	1	74.80	74.80	-1	8,286	-0.01%
2018/11/15	1	73.40	0	0.00	73.60	1	8,294	0.01%
2018/11/13	0	0.00	3	74.40	75.00	-3	8,383	-0.04%
2018/11/09	3	72.57	0	0.00	72.10	3	8,458	0.04%
2018/11/08	1	74.60	0	75.30	75.00	1	8,402	0.01%
2018/11/05	1	74.50	1	75.50	76.30	0	8,747	0.00%
2018/11/02	5	74.60	3	75.17	75.60	2	8,925	0.02%
2018/11/01	0	0.00	3	75.87	76.20	-3	9,044	-0.03%
2018/10/30	4	74.70	1	74.80	74.80	3	8,941	0.03%
2018/10/29	0	0.00	1	76.40	76.70	-1	8,889	-0.01%
2018/10/25	0	0.00	5	73.62	75.00	-5	9,663	-0.05%
2018/10/24	0	0.00	2	73.35	73.10	-2	9,759	-0.02%
2018/10/23	1	72.80	0	0.00	72.80	1	9,786	0.01%
2018/10/22	1	73.60	0	0.00	74.10	1	9,858	0.01%
2018/10/19	0	0.00	8	74.94	74.90	-8	9,941	-0.08%
2018/10/18	1	72.70	2	73.90	72.70	-1	9,671	-0.01%
2018/10/17	1	73.60	0	0.00	73.50	1	9,791	0.01%
2018/10/16	2	72.85	1	74.20	73.30	1	9,897	0.01%
2018/10/15	2	70.80	4	70.78	72.80	-2	10,024	-0.02%
2018/10/12	30.4	70.53	2	71.80	72.90	28.4	10,143	0.28%
2018/10/11	1	70.60	0	0.00	70.20	1	10,213	0.01%
2018/10/09	1	75.40	0	0.00	75.30	1	10,031	0.01%
2018/10/08	1	75.10	0	0.00	75.50	1	9,986	0.01%
2018/10/05	1	75.40	0	0.00	75.30	1	10,038	0.01%
2018/10/04	3	76.13	0	0.00	75.40	3	10,035	0.03%
2018/10/02	2	77.40	0	0.00	77.50	2	10,059	0.02%
2018/10/01	0	79.00	1	80.00	78.90	-1	10,077	-0.01%
2018/09/25	0	0.00	3	79.30	79.10	-3	10,151	-0.03%
2018/09/21	0	0.00	1	78.70	78.10	-1	10,161	-0.01%
2018/09/20	1	77.50	0	0.00	77.70	1	10,224	0.01%
2018/09/19	0	78.60	0	78.60	79.00	0	10,345	0.00%
2018/09/18	0	0.00	4	77.85	78.40	-4	10,325	-0.04%
2018/09/14	3	75.30	0	0.00	75.40	3	10,237	0.03%
2018/09/11	0	0.00	1	76.10	76.80	-1	10,489	-0.01%
2018/09/03	0	0.00	1	76.20	76.20	-1	11,004	-0.01%
2018/08/30	0	0.00	1	76.90	77.20	-1	11,104	-0.01%
2018/08/29	21	77.55	1	77.50	77.50	20	11,127	0.18%
2018/08/28	0	0.00	1	78.20	78.80	-1	11,063	-0.01%
2018/08/23	0	0.00	16	77.37	78.00	-16	11,455	-0.14%
2018/08/22	0.2	76.30	2	76.55	76.30	-1.9	11,471	-0.02%
2018/08/20	0	0.00	2	76.25	75.40	-2	11,430	-0.02%
2018/08/17	0	0.00	2	76.60	77.00	-2	11,345	-0.02%
2018/08/16	11	74.89	2	74.90	75.10	9	11,234	0.08%
2018/08/15	1	75.30	0	0.00	74.80	1	11,184	0.01%
2018/08/14	1	74.90	4	74.68	75.00	-3	11,099	-0.03%
2018/08/10	6	72.43	1	72.80	72.70	5	10,821	0.05%
2018/08/09	2	71.05	1	70.90	71.00	1	10,823	0.01%
2018/08/08	2	72.75	0	0.00	72.20	2	10,669	0.02%
2018/08/07	5	73.60	4	73.60	73.40	1	10,574	0.01%
2018/08/06	7	74.56	0	0.00	74.20	7	10,651	0.07%
2018/08/03	23	74.51	2	74.50	74.60	21	10,654	0.20%
2018/08/02	3	73.93	3	73.97	73.90	0	10,622	0.00%
2018/08/01	18	78.62	0	0.00	78.80	18	10,327	0.17%
2018/07/31	2	80.15	0.1	80.80	80.80	1.9	9,869	0.02%
2018/07/30	0	0.00	53	81.15	80.70	-53	9,626	-0.55%
2018/07/27	0	0.00	0.1	80.70	80.70	-0.1	9,671	0.00%
2018/07/26	1	80.70	0	0.00	80.70	1	9,687	0.01%
2018/07/25	2	81.50	0	0.00	79.80	2	9,643	0.02%
2018/07/24	0	0.00	1	80.20	80.60	-1	9,599	-0.01%
2018/07/23	0	0.00	2	80.30	80.10	-2	9,604	-0.02%
2018/07/20	1	81.50	0	0.00	80.80	1	9,485	0.01%
2018/07/19	0	0.00	1	82.00	82.10	-1	9,348	-0.01%
2018/07/18	0	0.00	12	83.04	82.40	-12	9,169	-0.13%
2018/07/17	2	79.50	0	0.00	79.40	2	9,023	0.02%
2018/07/13	1	79.20	0	0.00	79.30	1	9,008	0.01%
2018/07/12	10	79.30	0	0.00	79.50	10	8,978	0.11%
2018/07/06	0	0.00	6	77.77	78.00	-6	8,920	-0.07%
2018/07/05	1	76.50	0	0.00	77.00	1	8,843	0.01%
2018/07/04	2	77.00	0	0.00	77.10	2	8,909	0.02%
2018/07/03	0.7	76.60	0.1	76.60	76.60	0.6	9,030	0.01%
2018/07/02	1	77.10	0	0.00	76.90	1	9,038	0.01%
2018/06/29	0	0.00	1	77.40	77.40	-1	8,951	-0.01%
2018/06/28	3	76.00	0	0.00	75.00	3	8,740	0.03%
2018/06/27	0	0.00	0.1	77.10	77.50	-0.1	8,633	0.00%
2018/06/26	0	0.00	1	77.30	76.80	-1	8,778	-0.01%
2018/06/25	0.1	76.50	3	76.73	76.70	-2.9	8,757	-0.03%
2018/06/22	0	0.00	1	76.20	76.70	-1	8,737	-0.01%
2018/06/20	0	0.00	2	75.10	75.90	-2	8,608	-0.02%
2018/06/19	0	0.00	1	74.80	74.30	-1	8,494	-0.01%
2018/06/14	2	72.50	0	0.00	72.50	2	8,197	0.02%
2018/06/13	1	73.70	0	0.00	73.70	1	8,096	0.01%
2018/06/07	0	75.30	0	0.00	75.50	0	8,083	0.00%
2018/06/06	0	75.50	0.1	75.50	75.90	-0.1	8,015	0.00%
2018/06/04	0	0.00	9	75.03	75.10	-9	7,823	-0.12%
2018/05/31	0	0.00	1	73.00	73.10	-1	7,715	-0.01%
2018/05/30	3	72.07	0	0.00	71.90	3	7,255	0.04%
2018/05/29	0	0.00	1	73.50	73.50	-1	7,169	-0.01%
2018/05/25	0	0.00	2	72.10	72.40	-2	7,326	-0.03%
2018/05/23	2	72.70	2	72.70	72.00	0	7,462	0.00%
2018/05/22	0	0.00	2	72.00	71.80	-2	7,577	-0.03%
2018/05/18	1	71.40	0	0.00	71.40	1	7,735	0.01%
2018/05/17	1.1	70.99	0	0.00	70.70	1.1	7,763	0.01%
2018/05/16	0	0.00	2	71.30	72.50	-2	7,682	-0.03%
2018/05/14	0	0.00	8	71.89	72.00	-8	7,863	-0.10%
2018/05/11	1	70.00	0	0.00	70.00	1	7,781	0.01%
2018/05/08	1	69.80	5	69.60	69.80	-4	7,891	-0.05%
2018/05/07	0	0.00	1	70.10	70.20	-1	7,915	-0.01%
2018/05/04	5	70.10	2	70.25	70.00	3	7,973	0.04%
2018/05/03	1	69.50	0	0.00	68.80	1	7,870	0.01%
2018/05/02	2	70.25	0	0.00	70.50	2	7,820	0.03%
2018/04/30	1	71.50	5	71.70	71.60	-4	7,809	-0.05%
2018/04/27	0	70.30	0	0.00	70.30	0	7,737	0.00%
2018/04/25	0	69.80	0	0.00	69.60	0	7,655	0.00%
2018/04/24	5.1	69.91	0	0.00	70.30	5.1	7,708	0.07%
2018/04/23	4	70.28	0.4	70.30	70.30	3.6	7,687	0.05%
2018/04/20	10.1	71.40	11.9	72.61	71.40	-1.8	7,638	-0.02%
2018/04/19	0	0.00	1	73.30	73.40	-1	7,621	-0.01%
2018/04/18	3	70.97	0	0.00	71.20	3	7,510	0.04%
2018/04/13	2	70.90	0	0.00	70.70	2	7,478	0.03%
2018/04/12	2	70.50	0	70.40	70.80	2	7,451	0.03%
2018/04/10	0	0.00	2.9	70.30	70.60	-2.9	7,510	-0.04%
2018/04/09	0	0.00	7	70.14	70.20	-7	7,479	-0.09%
2018/04/03	8	68.43	3	68.20	68.20	5	7,388	0.07%
2018/03/30	0	0.00	1	69.10	68.50	-1	7,340	-0.01%
2018/03/29	6	69.08	2	69.20	68.30	4	7,251	0.06%
2018/03/27	1	68.20	1	68.70	68.20	0	6,964	0.00%
2018/03/26	1	67.50	1	68.00	68.00	0	6,932	0.00%
2018/03/22	1	68.00	1	68.60	68.60	0	6,911	0.00%
2018/03/21	2	68.05	1	68.60	68.80	1	6,880	0.01%
2018/03/20	0	0.00	1	68.40	68.10	-1	6,966	-0.01%
2018/03/19	1	68.80	0	0.00	69.30	1	7,077	0.01%
2018/03/16	2	68.17	1	69.20	70.10	1	7,162	0.01%
2018/03/14	2	68.60	1	69.30	69.30	1	6,984	0.01%
2018/03/13	0	0.00	1	69.70	69.80	-1	7,111	-0.01%
2018/03/12	0	0.00	5	69.14	69.60	-5	7,219	-0.07%
2018/03/09	2	68.35	0	0.00	68.20	2	7,288	0.03%
2018/03/07	0	0.00	1	68.50	69.00	-1	7,521	-0.01%
2018/03/06	2	67.80	0.3	67.50	67.50	1.7	7,605	0.02%
2018/03/02	2	68.70	0	0.00	68.70	2	7,774	0.03%
2018/03/01	0	0.00	1	69.60	69.30	-1	7,764	-0.01%
2018/02/27	1	69.00	0	0.00	69.00	1	7,622	0.01%
2018/02/26	1	68.90	6	68.65	68.40	-5	7,534	-0.07%
2018/02/23	1	66.40	0	0.00	66.80	1	7,433	0.01%
2018/02/22	4	66.88	1	66.80	66.80	3	7,451	0.04%
2018/02/21	0	0.00	1	67.50	69.20	-1	7,295	-0.01%
2018/02/12	1.1	65.86	1.1	65.59	65.50	0	7,187	0.00%
2018/02/08	1	66.30	0	0.00	66.60	1	7,185	0.01%
2018/02/07	0	0.00	2	67.30	66.80	-2	7,232	-0.03%
2018/02/06	4	65.58	1	66.20	65.70	3	7,196	0.04%
2018/01/31	0	0.00	4	69.75	70.00	-4	7,035	-0.06%
2018/01/30	0	69.00	0	0.00	69.40	0	6,983	0.00%
2018/01/29	0	0.00	1	69.00	69.20	-1	6,952	-0.01%
2018/01/26	0.1	67.50	0	0.00	67.50	0.1	6,901	0.00%
2018/01/25	1	68.70	0	0.00	68.70	1	6,905	0.01%
2018/01/24	0	0.00	0.6	68.00	68.40	-0.6	6,847	-0.01%
2018/01/19	0	68.80	0	68.80	69.20	0	6,813	0.00%
2018/01/18	0	0.00	1	68.00	68.20	-1	6,768	-0.01%
2018/01/15	0	0.00	1	68.40	68.70	-1	6,735	-0.01%
2018/01/11	0	0.00	1	67.60	67.90	-1	6,724	-0.01%
2018/01/09	0.1	67.40	0	0.00	67.60	0.1	6,848	0.00%
2018/01/04	1	67.00	0	0.00	67.50	1	6,928	0.01%
2018/01/03	0	67.10	2	67.45	67.50	-2	6,992	-0.03%
2018/01/02	0	0.00	22	66.97	67.20	-22	6,938	-0.32%