統一 (1216)-大昌券商分點個股進出

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
79.8
漲跌
▲0.7
漲幅
+0.88%
成交量
15,574張
產業
上市食品類股
1430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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/05/16	5	79.80	5	80.08	79.80	0	9,061	0.00%
2024/05/15	0	0.00	5	79.30	79.10	-5	8,900	-0.06%
2024/05/14	0	0.00	0.3	78.40	78.30	-0.3	8,901	0.00%
2024/05/10	5	76.80	5	77.10	77.20	0	8,746	0.00%
2024/05/08	10	76.60	10	76.80	77.00	0	8,756	0.00%
2024/05/07	2	76.50	0	0.00	77.00	2	8,714	0.02%
2024/05/06	0	0.00	7	76.70	77.60	-7	8,597	-0.08%
2024/05/03	10	76.20	3	76.00	76.00	7	8,524	0.08%
2024/05/02	9	76.23	0	0.00	76.00	9	8,392	0.11%
2024/04/29	0	0.00	1	77.40	77.30	-1	8,185	-0.01%
2024/04/26	12	75.97	10	76.10	76.50	2	8,153	0.02%
2024/04/25	2	76.10	0	0.00	76.10	2	8,136	0.02%
2024/04/24	6	77.20	0	0.00	77.00	6	8,129	0.07%
2024/04/23	0	0.00	6	78.43	78.40	-6	8,145	-0.07%
2024/04/22	15	78.75	3	78.27	78.90	12	8,194	0.15%
2024/04/18	0	0.00	1.1	76.34	76.80	-1.1	7,919	-0.01%
2024/04/17	0	0.00	1	75.90	75.40	-1	7,794	-0.01%
2024/04/16	1	75.10	0	0.00	74.50	1	7,721	0.01%
2024/04/09	0	0.00	2	76.40	76.50	-2	7,588	-0.03%
2024/04/03	0	75.80	0	0.00	75.30	0	7,607	0.00%
2024/04/02	0.1	75.80	0	0.00	75.50	0.1	7,597	0.00%
2024/03/29	0	0.00	0.1	76.30	77.50	-0.1	7,519	0.00%
2024/03/27	0	0.00	1	75.80	76.60	-1	6,992	-0.01%
2024/03/26	10	74.90	10	75.10	75.50	0	6,918	0.00%
2024/03/25	10	75.00	10	75.30	75.60	0	6,859	0.00%
2024/03/22	1.1	75.20	0.5	75.36	75.40	0.6	6,981	0.01%
2024/03/18	0	76.60	1	76.90	76.30	-1	6,714	-0.01%
2024/03/14	1	77.80	3	77.40	77.80	-2	6,534	-0.03%
2024/03/13	1	77.10	3.1	77.95	78.00	-2.1	6,418	-0.03%
2024/03/12	5	76.50	0	0.00	76.60	5	6,247	0.08%
2024/03/08	1	75.60	1	75.90	75.70	0	6,321	0.00%
2024/03/07	0	0.00	2	76.90	76.80	-2	6,384	-0.03%
2024/03/06	0	0.00	1	76.40	76.50	-1	6,581	-0.02%
2024/03/05	2	75.80	3	76.00	75.90	-1	7,147	-0.01%
2024/03/04	0	0.00	7	76.09	76.20	-7	7,450	-0.09%
2024/03/01	9	75.74	3	75.97	75.80	6	7,808	0.08%
2024/02/29	1	76.40	1	75.80	76.70	0	8,155	0.00%
2024/02/26	3	75.20	3	75.50	75.50	0	8,675	0.00%
2024/02/23	1	75.70	2	76.05	75.80	-1	8,895	-0.01%
2024/02/22	3	76.03	2	76.05	76.50	1	9,088	0.01%
2024/02/21	1	75.90	1	76.30	76.80	0	9,110	0.00%
2024/02/20	3	74.80	6.2	75.62	76.10	-3.2	9,087	-0.03%
2024/02/19	3	73.60	4	74.18	74.60	-1	9,015	-0.01%
2024/02/15	4	73.10	6	73.57	73.50	-2	9,041	-0.02%
2024/02/05	12	72.54	8.5	72.75	73.10	3.5	8,949	0.04%
2024/02/02	4	72.83	3	73.10	73.10	1	8,919	0.01%
2024/02/01	0.5	73.30	0	0.00	73.50	0.5	8,933	0.01%
2024/01/31	0	0.00	4.2	71.85	72.40	-4.2	8,912	-0.05%
2024/01/30	3	71.53	2	71.80	71.50	1	8,934	0.01%
2024/01/29	1.5	71.30	0	0.00	71.50	1.5	8,972	0.02%
2024/01/26	2	71.50	2	71.50	71.50	0	9,043	0.00%
2024/01/25	0	0.00	3	71.70	71.70	-3	9,119	-0.03%
2024/01/24	4	71.15	2	71.55	71.30	2	9,171	0.02%
2024/01/23	0	0.00	1	71.00	71.50	-1	9,322	-0.01%
2024/01/22	1	70.60	0	0.00	70.60	1	9,409	0.01%
2024/01/19	0	0.00	1	71.50	71.50	-1	9,462	-0.01%
2024/01/18	0	0.00	11	70.92	71.10	-11	9,563	-0.12%
2024/01/17	13	70.57	2	70.68	70.30	11	9,538	0.12%
2024/01/16	16.1	71.20	9	71.49	71.20	7.1	9,473	0.07%
2024/01/15	6	72.02	6	72.37	72.20	0	9,425	0.00%
2024/01/12	5	72.00	6	72.35	72.60	-1	9,509	-0.01%
2024/01/11	2	72.40	0	0.00	72.30	2	9,501	0.02%
2024/01/08	0.1	73.00	0	0.00	73.00	0.1	9,705	0.00%
2024/01/04	0	0.00	1	72.40	72.50	-1	9,797	-0.01%
2024/01/02	1	73.40	1	73.70	74.10	0	9,885	0.00%
2023/12/29	0	0.00	2	74.30	74.50	-2	9,925	-0.02%
2023/12/28	1	73.40	1	73.60	74.20	0	10,055	0.00%
2023/12/27	0	0.00	1	73.80	73.90	-1	10,022	-0.01%
2023/12/26	1	73.50	1	73.70	73.50	0	9,984	0.00%
2023/12/22	1	73.40	3	73.30	73.10	-2	10,040	-0.02%
2023/12/20	2	73.95	2	74.30	74.30	0	9,808	0.00%
2023/12/19	1	73.80	1	74.00	73.80	0	9,669	0.00%
2023/12/18	1	74.00	2	74.50	74.20	-1	9,653	-0.01%
2023/12/15	1	74.00	1	74.30	73.70	0	9,564	0.00%
2023/12/14	1	74.10	1	74.00	73.80	0	9,411	0.00%
2023/12/13	0	0.00	1.5	73.47	73.20	-1.5	9,325	-0.02%
2023/12/12	2	74.10	3	74.63	74.00	-1	9,400	-0.01%
2023/12/11	0	0.00	1	74.00	74.10	-1	9,405	-0.01%
2023/12/08	1	74.20	4	74.10	74.10	-3	9,366	-0.03%
2023/12/07	2	73.70	2	74.10	74.10	0	9,343	0.00%
2023/12/06	4	73.63	2	73.95	73.30	2	9,311	0.02%
2023/12/04	2	74.60	2.1	74.93	74.40	-0.1	9,139	0.00%
2023/12/01	3.2	73.94	2	73.90	74.30	1.2	9,036	0.01%
2023/11/30	2.8	72.87	3	72.93	73.00	-0.2	8,783	0.00%
2023/11/29	3	72.33	6	72.63	72.20	-3	8,269	-0.04%
2023/11/28	4	72.25	2	72.60	71.80	2	8,036	0.02%
2023/11/27	5.2	72.87	3	73.40	72.00	2.2	7,843	0.03%
2023/11/24	2	72.80	5	73.54	72.60	-3	7,546	-0.04%
2023/11/23	3	73.07	3	73.13	72.50	0	7,211	0.00%
2023/11/22	2	72.20	1	72.70	71.80	1	6,919	0.01%
2023/11/21	0	0.00	2	71.85	71.90	-2	6,696	-0.03%
2023/11/20	0	0.00	8	71.11	71.50	-8	6,486	-0.12%
2023/11/17	1	71.00	1	71.40	71.00	0	6,450	0.00%
2023/11/16	1	70.90	6	71.22	71.10	-5	6,374	-0.08%
2023/11/15	2	70.10	7	70.61	70.50	-5	6,275	-0.08%
2023/11/13	6	69.85	3	69.90	69.80	3	6,269	0.05%
2023/11/10	2	70.00	3	69.80	69.80	-1	6,288	-0.02%
2023/11/09	2	70.40	10	70.42	70.40	-8	6,321	-0.13%
2023/11/08	3	69.70	13	69.93	70.10	-10	6,361	-0.16%
2023/11/07	4	69.62	0	0.00	69.70	4	6,363	0.06%
2023/11/06	2	70.10	3	70.43	70.20	-1	6,379	-0.02%
2023/11/03	1	69.40	13	69.78	70.00	-12	6,379	-0.19%
2023/11/02	0	0.00	8	68.89	69.30	-8	6,396	-0.13%
2023/11/01	17	68.25	5	68.20	68.10	12	6,374	0.19%
2023/10/31	4	67.45	5	68.00	67.90	-1	6,561	-0.02%
2023/10/30	5	67.10	5	67.40	67.60	0	6,573	0.00%
2023/10/27	1	67.20	0	0.00	67.30	1	6,593	0.02%
2023/10/26	5.2	67.02	5	67.40	67.30	0.2	6,634	0.00%
2023/10/25	3	67.77	0	0.00	67.60	3	6,561	0.05%
2023/10/24	5	67.80	5	68.20	68.00	0	6,586	0.00%
2023/10/20	12	67.64	5	67.60	67.60	7	6,580	0.11%
2023/10/19	1	68.60	1	69.00	68.60	0	6,636	0.00%
2023/10/18	3	68.60	0	0.00	68.60	3	6,725	0.04%
2023/10/17	5	69.10	5	69.30	69.30	0	6,635	0.00%
2023/10/13	5	68.80	5	69.00	69.00	0	6,788	0.00%
2023/10/12	1	69.30	0	0.00	69.50	1	6,768	0.01%
2023/10/11	0	0.00	12	70.42	70.00	-12	6,723	-0.18%
2023/10/05	3	68.57	2	68.70	68.60	1	6,615	0.02%
2023/10/04	17	68.30	5	67.70	67.70	12	6,550	0.18%
2023/10/03	5	69.80	0	0.00	69.80	5	6,387	0.08%
2023/09/27	0	0.00	5	70.30	70.30	-5	6,657	-0.08%
2023/09/26	5	69.80	5	70.20	70.10	0	6,676	0.00%
2023/09/25	0	0.00	5	70.50	70.30	-5	6,686	-0.07%
2023/09/22	1	69.90	1	70.20	69.80	0	6,760	0.00%
2023/09/21	13	70.26	6	71.40	69.80	7	6,798	0.10%
2023/09/20	0	0.00	5	71.20	70.90	-5	6,711	-0.07%
2023/09/15	0	0.00	1	70.90	71.10	-1	6,903	-0.01%
2023/09/14	6	70.63	5	70.90	70.60	1	7,013	0.01%
2023/09/12	0	0.00	10	70.60	70.70	-10	7,472	-0.13%
2023/09/11	6	70.53	0	0.00	70.50	6	7,492	0.08%
2023/09/08	0	0.00	10	70.80	70.80	-10	7,508	-0.13%
2023/09/07	10	70.00	10	70.30	70.20	0	7,577	0.00%
2023/09/06	10	70.35	6	70.58	70.30	4	7,575	0.05%
2023/09/05	16	70.52	15	70.80	71.00	1	7,533	0.01%
2023/09/04	16	70.60	15	70.57	70.80	1	7,549	0.01%
2023/09/01	15	70.87	17	71.36	70.70	-2	7,595	-0.03%
2023/08/31	37	71.15	0	0.00	70.70	37	7,572	0.49%
2023/08/30	0	0.00	1	72.80	72.80	-1	7,397	-0.01%
2023/08/29	1	71.40	1	72.30	72.40	0	7,412	0.00%
2023/08/25	2	71.00	0	0.00	71.10	2	7,658	0.03%
2023/08/24	11	71.87	0	0.00	71.70	11	7,702	0.14%
2023/08/23	0	0.00	1	72.20	72.20	-1	7,707	-0.01%
2023/08/22	0	0.00	10	71.90	71.80	-10	7,766	-0.13%
2023/08/14	0	0.00	3	72.43	72.80	-3	7,868	-0.04%
2023/08/11	0	0.00	8	72.04	72.30	-8	8,016	-0.10%
2023/08/10	4.2	70.31	0	0.00	70.70	4.2	8,035	0.05%
2023/08/09	10	70.80	0	0.00	71.10	10	7,998	0.13%
2023/08/08	2	71.15	0	0.00	71.00	2	7,982	0.03%
2023/08/07	0.2	71.55	2	71.40	71.70	-1.8	7,900	-0.02%
2023/08/04	10	71.75	0	0.00	71.10	10	7,845	0.13%
2023/08/02	3	76.00	3	76.17	76.20	0	7,623	0.00%
2023/07/25	0	0.00	1	76.00	75.60	-1	7,257	-0.01%
2023/07/24	1	76.20	0	0.00	76.30	1	7,238	0.01%
2023/07/21	5	75.00	5	75.80	75.60	0	7,204	0.00%
2023/07/19	0	0.00	0	76.10	76.40	0	7,116	0.00%
2023/07/18	0	0.00	1	75.90	76.10	-1	7,047	-0.01%
2023/07/17	0	0.00	1.2	75.78	75.70	-1.2	7,008	-0.02%
2023/07/14	0.5	75.40	0.4	75.60	75.60	0.1	7,035	0.00%
2023/07/12	5	74.00	5	74.40	74.80	0	7,002	0.00%
2023/07/11	0.5	74.50	1	74.70	74.80	-0.5	6,950	-0.01%
2023/07/07	5	72.60	5	72.90	73.20	0	7,054	0.00%
2023/07/06	2.2	73.89	0	0.00	74.00	2.2	7,009	0.03%
2023/07/05	1	75.60	0	0.00	75.80	1	6,853	0.01%
2023/07/04	1	76.50	0	0.00	76.90	1	6,842	0.01%
2023/06/30	0	0.00	1	76.00	76.30	-1	7,021	-0.01%
2023/06/29	0	0.00	0	76.70	76.30	0	7,006	0.00%
2023/06/28	0.2	76.10	0	0.00	76.30	0.2	7,063	0.00%
2023/06/21	1	76.70	0	0.00	77.40	1	7,224	0.01%
2023/06/16	0	0.00	7	77.91	77.20	-7	6,838	-0.10%
2023/06/02	0	0.00	1	75.30	75.10	-1	6,733	-0.01%
2023/05/19	0	0.00	1	75.40	75.40	-1	6,613	-0.02%
2023/05/17	0	0.00	1	75.60	76.20	-1	6,453	-0.02%
2023/05/12	0	0.00	1.2	74.43	74.60	-1.2	6,192	-0.02%
2023/05/11	0	0.00	1.2	74.43	74.40	-1.2	6,140	-0.02%
2023/05/10	0	0.00	1	74.50	74.50	-1	6,132	-0.02%
2023/05/09	0.3	74.00	1	74.40	74.40	-0.7	6,163	-0.01%
2023/05/04	0	0.00	1	74.00	74.10	-1	6,337	-0.02%
2023/05/03	0	0.00	1	73.90	73.50	-1	6,331	-0.02%
2023/04/26	0	0.00	1	73.80	73.90	-1	6,727	-0.01%
2023/04/17	0	0.00	1	73.40	73.30	-1	6,807	-0.01%
2023/04/13	0	0.00	1	73.60	73.80	-1	6,873	-0.01%
2023/04/11	0	0.00	1	73.90	73.90	-1	6,819	-0.01%
2023/04/06	0	0.00	12	72.72	72.60	-12	6,715	-0.18%
2023/03/31	0	0.00	4	72.13	71.90	-4	6,527	-0.06%
2023/03/29	1	71.90	3	71.70	71.90	-2	6,464	-0.03%
2023/03/28	1	71.10	2	71.55	71.30	-1	6,410	-0.02%
2023/03/27	0	0.00	2	71.20	71.00	-2	6,325	-0.03%
2023/03/24	0	0.00	5	70.42	70.40	-5	6,341	-0.08%
2023/03/21	0	0.00	2	69.50	69.30	-2	6,434	-0.03%
2023/03/20	0	0.00	1	69.10	69.00	-1	6,423	-0.02%
2023/03/16	0.2	68.80	2	69.00	69.20	-1.8	6,451	-0.03%
2023/03/14	5	68.00	5	68.20	68.90	0	6,660	0.00%
2023/03/13	0.1	68.40	7	68.46	68.50	-6.9	6,685	-0.10%
2023/03/10	5.1	68.30	6	68.50	68.40	-0.9	6,820	-0.01%
2023/03/09	6	68.43	5	68.70	68.80	1	7,028	0.01%
2023/03/07	6	68.82	1	69.10	68.80	5	7,636	0.07%
2023/03/06	0	0.00	2	69.00	69.00	-2	7,927	-0.03%
2023/03/03	1	68.50	1	68.50	68.40	0	8,089	0.00%
2023/03/02	3	67.30	0	0.00	68.00	3	8,283	0.04%
2023/03/01	2	66.80	0	0.00	67.10	2	8,348	0.02%
2023/02/24	0	0.00	1	67.50	67.50	-1	8,420	-0.01%
2023/02/23	0	0.00	5	67.34	67.20	-5	8,420	-0.06%
2023/02/22	0	0.00	2	66.80	66.60	-2	8,379	-0.02%
2023/02/20	0	0.00	1	66.60	66.40	-1	8,739	-0.01%
2023/02/17	5	66.30	5	66.50	66.40	0	8,839	0.00%
2023/02/15	4	66.60	0	0.00	66.50	4	9,018	0.04%
2023/02/14	7	67.04	2	67.20	67.00	5	9,096	0.05%
2023/02/13	12	66.62	9	67.10	67.10	3	9,179	0.03%
2023/02/10	6	66.45	5	66.70	66.60	1	9,183	0.01%
2023/02/08	2	66.60	1.2	66.62	66.60	0.8	9,305	0.01%
2023/02/07	0	0.00	5	66.70	66.80	-5	9,361	-0.05%
2023/02/06	6	66.15	5	66.40	66.20	1	9,333	0.01%
2023/02/03	15	66.67	0	0.00	66.30	15	9,324	0.16%
2023/02/01	1	66.90	0	0.00	67.10	1	9,199	0.01%
2023/01/31	1	67.60	0	0.00	67.30	1	9,230	0.01%
2023/01/30	11	66.80	11	67.18	68.00	0	9,145	0.00%
2023/01/09	0	0.00	1	67.70	67.60	-1	9,000	-0.01%
2023/01/03	5	65.80	5	66.20	66.60	0	9,170	0.00%
2022/12/30	0	0.00	4	66.75	66.60	-4	9,157	-0.04%
2022/12/29	0	0.00	1	66.00	66.30	-1	9,165	-0.01%
2022/12/28	0	0.00	7	66.10	66.20	-7	9,155	-0.08%
2022/12/27	0	0.00	1	66.10	66.20	-1	9,145	-0.01%
2022/12/20	5	65.00	37.1	65.47	65.60	-32.1	9,610	-0.33%
2022/12/19	5	64.90	10	65.35	65.30	-5	9,631	-0.05%
2022/12/16	6	64.92	10	65.45	65.30	-4	9,644	-0.04%
2022/12/15	5	65.40	6	65.87	65.50	-1	9,577	-0.01%
2022/12/14	0	0.00	16	65.89	66.00	-16	9,534	-0.17%
2022/12/13	11	65.42	4	65.90	65.40	7	9,545	0.07%
2022/12/12	2	65.45	0	0.00	65.80	2	9,531	0.02%
2022/12/09	0	0.00	2	65.35	66.00	-2	9,737	-0.02%
2022/12/08	17	64.65	15	64.87	65.00	2	9,706	0.02%
2022/12/07	6	65.10	8	65.31	65.20	-2	9,691	-0.02%
2022/12/06	7	64.89	5	65.30	64.60	2	9,573	0.02%
2022/12/05	1	65.40	28	65.46	65.40	-27	9,457	-0.29%
2022/12/02	26	65.09	5	65.20	65.00	21	9,365	0.22%
2022/12/01	30	65.73	7	65.86	65.90	23	9,245	0.25%
2022/11/30	5	65.40	12	65.82	66.10	-7	9,034	-0.08%
2022/11/29	5	65.30	22	65.26	65.80	-17	8,559	-0.20%
2022/11/28	30	64.58	51	65.04	65.30	-21	8,381	-0.25%
2022/11/25	15	64.43	36	65.36	65.70	-21	8,129	-0.26%
2022/11/24	32.5	63.82	32	65.20	65.30	0.5	7,981	0.01%
2022/11/23	18	63.54	21	63.80	64.00	-3	7,761	-0.04%
2022/11/22	23	63.54	10	63.80	63.80	13	7,680	0.17%
2022/11/21	7	63.87	5	64.16	64.20	2	7,519	0.03%
2022/11/18	14	63.99	5	64.20	64.10	9	7,396	0.12%
2022/11/17	14	64.03	10	64.35	64.10	4	7,339	0.05%
2022/11/16	55.5	64.87	0	0.00	64.50	55.5	7,190	0.77%
2022/11/15	10	65.70	11	65.91	66.00	-1	6,980	-0.01%
2022/11/14	15.5	65.70	42	66.14	66.10	-26.5	6,907	-0.38%
2022/11/11	46	65.44	36	65.87	65.40	10	6,817	0.15%
2022/11/10	12	64.70	10	64.90	64.90	2	6,777	0.03%
2022/11/09	36	65.09	15	65.30	65.30	21	6,774	0.31%
2022/11/08	22	65.22	10	65.50	65.50	12	6,713	0.18%
2022/11/07	5	65.20	5	65.40	65.80	0	6,703	0.00%
2022/11/03	8	65.25	5	65.50	65.60	3	6,682	0.04%
2022/11/02	0	0.00	2	65.90	65.90	-2	6,626	-0.03%
2022/10/24	0	0.00	8	65.00	65.10	-8	7,038	-0.11%
2022/10/21	7	64.11	0.2	64.70	64.10	6.8	7,015	0.10%
2022/10/20	22.5	64.19	21.8	64.55	64.70	0.7	7,014	0.01%
2022/10/19	1	65.20	6	65.34	65.30	-5	6,886	-0.07%
2022/10/18	14.5	65.29	5	65.50	65.30	9.5	6,897	0.14%
2022/10/14	2	66.00	2	66.20	66.10	0	7,010	0.00%
2022/10/13	10.5	65.89	10	66.09	66.40	0.5	7,216	0.01%
2022/10/12	0	0.00	8	66.50	66.90	-8	7,131	-0.11%
2022/10/11	3	65.87	12	66.03	65.80	-9	7,089	-0.13%
2022/10/07	1	65.60	0	0.00	65.70	1	6,999	0.01%
2022/10/06	22	66.11	20	66.53	66.00	2	7,059	0.03%
2022/10/04	21	66.09	10	65.95	65.70	11	7,142	0.15%
2022/10/03	0.5	66.70	1	66.60	66.40	-0.5	7,173	-0.01%
2022/09/30	0	0.00	1.8	67.06	67.30	-1.8	7,261	-0.02%
2022/09/29	0	0.00	6	67.42	67.50	-6	7,268	-0.08%
2022/09/28	0	0.00	1	66.40	66.60	-1	7,342	-0.01%
2022/09/27	0	0.00	2	66.30	65.90	-2	7,358	-0.03%
2022/09/26	10.5	65.01	36	65.61	66.00	-25.5	7,449	-0.34%
2022/09/23	0	0.00	1	65.50	65.50	-1	7,531	-0.01%
2022/09/22	1	65.00	0	0.00	65.30	1	7,605	0.01%
2022/09/21	5	65.10	9	65.53	65.70	-4	7,584	-0.05%
2022/09/20	26	65.07	25	65.26	65.50	1	7,571	0.01%
2022/09/19	3	65.13	0	0.00	65.20	3	7,569	0.04%
2022/09/16	34.5	65.85	5	65.70	65.70	29.5	7,526	0.39%
2022/09/15	1	66.60	0	0.00	66.90	1	7,453	0.01%
2022/09/14	6	66.98	1	67.70	67.00	5	7,426	0.07%
2022/09/12	1	68.10	0	0.00	67.20	1	7,453	0.01%
2022/09/07	0	0.00	14	66.41	66.50	-14	7,609	-0.18%
2022/09/01	3.2	65.22	2	65.60	65.70	1.2	7,589	0.02%
2022/08/29	6	65.08	5	65.60	66.00	1	7,404	0.01%
2022/08/26	0	0.00	1	66.30	66.40	-1	7,385	-0.01%
2022/08/23	1	65.80	0	0.00	65.90	1	7,732	0.01%
2022/08/22	0	0.00	3	66.27	66.20	-3	7,799	-0.04%
2022/08/19	1	65.50	0	0.00	65.80	1	7,841	0.01%
2022/08/16	1	65.00	0	0.00	65.80	1	7,865	0.01%
2022/08/15	2	66.00	0	0.00	65.70	2	7,826	0.03%
2022/08/11	0	0.00	15	66.00	66.00	-15	7,807	-0.19%
2022/08/10	12	65.58	5	65.60	65.60	7	7,804	0.09%
2022/08/09	1	66.10	10.4	66.30	66.20	-9.4	7,807	-0.12%
2022/08/08	10	65.50	10	65.75	66.00	0	7,924	0.00%
2022/08/05	10	65.50	10	66.40	65.80	0	7,966	0.00%
2022/08/04	22	65.06	20	65.20	65.10	2	8,000	0.02%
2022/08/03	11	67.61	10	67.80	68.50	1	7,843	0.01%
2022/08/02	31	68.49	5	68.00	67.90	26	7,831	0.33%
2022/08/01	10	69.80	10	70.00	70.00	0	7,621	0.00%
2022/07/28	3	69.67	0	0.00	69.90	3	7,598	0.04%
2022/07/27	0	0.00	1	70.20	70.40	-1	7,572	-0.01%
2022/07/25	0	0.00	1	69.90	70.00	-1	7,571	-0.01%
2022/07/22	1	69.70	2	68.90	69.60	-1	7,606	-0.01%
2022/07/21	16	67.13	21	67.49	67.90	-5	7,571	-0.07%
2022/07/20	44	70.02	32	69.17	67.80	12	7,569	0.16%
2022/07/19	2	67.10	0	0.00	67.50	2	7,404	0.03%
2022/07/18	10	67.30	0	0.00	67.90	10	7,377	0.14%
2022/07/15	0	68.40	0	0.00	68.50	0	7,354	0.00%
2022/07/14	0	0.00	1	69.00	69.10	-1	7,358	-0.01%
2022/07/13	0	68.70	6	68.98	68.60	-6	7,270	-0.08%
2022/07/12	0	69.20	1	69.50	69.50	-1	7,169	-0.01%
2022/07/11	0	69.20	1	70.20	69.30	-1	7,242	-0.01%
2022/07/08	3	68.80	3	68.57	68.80	0	7,205	0.00%
2022/07/07	0	0.00	2.3	70.44	70.60	-2.3	7,101	-0.03%
2022/07/06	0	0.00	20.5	69.95	69.60	-20.5	6,968	-0.29%
2022/07/05	0	0.00	3	68.93	68.70	-3	6,825	-0.04%
2022/07/04	0	68.10	28.5	68.42	68.00	-28.5	6,705	-0.42%
2022/07/01	0	0.00	3	67.90	67.90	-3	6,704	-0.04%
2022/06/30	1	67.10	0	0.00	67.00	1	6,677	0.01%
2022/06/29	0	0.00	1	67.00	66.90	-1	6,618	-0.02%
2022/06/27	0	0.00	5.6	66.94	66.60	-5.6	6,752	-0.08%
2022/06/24	1	65.80	0	0.00	66.40	1	6,689	0.01%
2022/06/23	0	0.00	5	65.92	66.00	-5	6,689	-0.07%
2022/06/20	13	63.45	13	63.65	63.00	0	6,608	0.00%
2022/06/17	4	63.65	3	63.90	63.60	1	6,599	0.02%
2022/06/16	11	64.16	10	64.60	64.20	1	6,454	0.02%
2022/06/15	1.1	64.10	0	0.00	64.10	1.1	6,578	0.02%
2022/06/14	0	64.30	5	64.10	64.00	-5	6,681	-0.07%
2022/06/13	0.1	64.40	0.1	64.45	64.40	-0.1	6,876	0.00%
2022/06/10	5	64.90	0	0.00	64.60	5	6,876	0.07%
2022/06/07	0	65.10	0	0.00	64.80	0	7,046	0.00%
2022/06/06	2	64.70	2	64.90	65.20	0	7,138	0.00%
2022/06/02	8	64.81	8	65.20	65.10	0	7,365	0.00%
2022/06/01	1.4	66.06	0	0.00	65.60	1.4	7,526	0.02%
2022/05/31	11	65.46	20	66.46	67.40	-9	7,517	-0.12%
2022/05/30	5	65.10	7	65.46	66.00	-2	7,278	-0.03%
2022/05/27	0.1	65.16	0	0.00	65.00	0.1	7,266	0.00%
2022/05/26	3	64.73	2	64.80	64.90	1	7,360	0.01%
2022/05/25	7	64.50	6	64.77	64.90	1	7,504	0.01%
2022/05/24	9	64.69	9	64.62	64.40	0	7,680	0.00%
2022/05/23	0	0.00	9	65.26	65.10	-9	7,665	-0.12%
2022/05/19	1.1	64.50	0.1	64.80	64.50	1	7,741	0.01%
2022/05/18	10	64.10	14.4	64.68	65.10	-4.4	7,793	-0.06%
2022/05/17	3	64.27	1	64.60	64.20	2	7,818	0.03%
2022/05/16	44	65.00	22	64.55	64.50	22	7,781	0.28%
2022/05/13	2	65.21	2	65.40	65.20	0	7,714	0.00%
2022/05/12	5.1	65.78	3	66.13	65.30	2.1	7,711	0.03%
2022/05/11	6.2	66.32	2	66.45	66.30	4.2	7,693	0.05%
2022/05/10	1.1	66.71	1	67.00	66.90	0.1	7,715	0.00%
2022/05/09	4	66.70	4.2	66.92	66.50	-0.2	7,673	0.00%
2022/05/05	0	0.00	1	68.00	68.00	-1	7,765	-0.01%
2022/05/04	0	0.00	7	68.20	68.20	-7	7,774	-0.09%
2022/05/03	1	68.00	1	68.60	68.60	0	7,851	0.00%
2022/04/29	0	0.00	1	68.00	68.40	-1	7,830	-0.01%
2022/04/28	2	68.20	2	68.00	68.30	0	7,921	0.00%
2022/04/27	0.1	67.80	0	0.00	67.30	0.1	7,838	0.00%
2022/04/26	1.2	68.15	2	68.10	68.20	-0.8	7,767	-0.01%
2022/04/25	0.1	67.14	1	66.90	67.60	-0.9	7,679	-0.01%
2022/04/21	0	0.00	4	67.50	67.50	-4	7,555	-0.05%
2022/04/20	0	0.00	1	66.90	67.30	-1	7,541	-0.01%
2022/04/19	2	67.20	2	66.95	66.80	0	7,528	0.00%
2022/04/18	4	67.15	1	67.80	67.00	3	7,526	0.04%
2022/04/15	0	0.00	46	67.37	67.40	-46	7,496	-0.61%
2022/04/14	1	66.20	0	0.00	66.30	1	7,379	0.01%
2022/04/13	1	66.20	2	65.90	66.00	-1	7,373	-0.01%
2022/04/12	2	65.60	0	0.00	65.70	2	7,365	0.03%
2022/04/11	6.5	65.54	5	65.70	65.50	1.5	7,310	0.02%
2022/04/07	11	65.43	14	65.77	65.50	-3	7,232	-0.04%
2022/04/06	26.6	65.12	26	65.43	65.90	0.6	7,124	0.01%
2022/04/01	10	65.30	15	65.80	66.10	-5	6,991	-0.07%
2022/03/31	5	65.70	30	66.02	65.60	-25	6,917	-0.36%
2022/03/30	0.1	65.80	1	65.90	65.70	-1	6,778	-0.01%
2022/03/29	16	65.36	15	65.50	65.60	1	6,690	0.01%
2022/03/28	15.5	65.30	10	65.50	65.50	5.5	6,681	0.08%
2022/03/25	29	65.31	25	65.56	65.50	4	6,655	0.06%
2022/03/24	5	65.50	0	0.00	65.60	5	6,622	0.08%
2022/03/23	8	65.59	35	65.94	65.90	-27	6,700	-0.40%
2022/03/22	27	65.49	0	0.00	65.50	27	6,658	0.41%
2022/03/21	1.4	65.65	0	0.00	65.70	1.4	6,620	0.02%
2022/03/18	10	65.40	7	65.50	65.50	3	6,581	0.05%
2022/03/17	15	65.47	45	65.90	65.50	-30	6,468	-0.46%
2022/03/16	15.5	65.03	10	64.70	65.30	5.5	6,343	0.09%
2022/03/15	41	65.40	10	65.40	65.30	31	6,154	0.50%
2022/03/10	0	0.00	25	65.89	66.00	-25	6,115	-0.41%
2022/03/09	13.3	65.05	6	65.73	65.10	7.3	6,099	0.12%
2022/03/08	37.3	65.37	4	65.02	65.40	33.3	5,980	0.56%
2022/03/07	13.7	66.41	5	66.20	66.20	8.7	5,815	0.15%
2022/03/04	14.1	66.98	11	67.43	67.20	3.1	5,955	0.05%
2022/03/03	25	67.70	25	68.01	68.00	0	5,932	0.00%
2022/03/02	10	67.60	13	67.75	68.00	-3	5,928	-0.05%
2022/03/01	7	67.10	0	0.00	67.50	7	5,857	0.12%
2022/02/25	1	66.90	0	0.00	67.10	1	5,746	0.02%
2022/02/24	37.7	67.06	23	67.45	66.80	14.7	5,636	0.26%
2022/02/23	0	0.00	37	68.04	68.00	-37	5,431	-0.68%
2022/02/22	41.2	67.56	0	0.00	67.60	41.2	5,424	0.76%
2022/02/21	0.1	68.30	53	68.39	68.50	-52.9	5,372	-0.98%
2022/02/18	53.3	67.94	0	0.00	67.60	53.3	5,480	0.97%
2022/02/17	0	0.00	10.1	68.40	68.50	-10.1	5,526	-0.18%
2022/02/16	0	0.00	2	68.30	68.40	-2	5,590	-0.04%
2022/02/15	10.2	67.90	12	68.42	67.90	-1.8	5,663	-0.03%
2022/02/14	28	68.05	10	68.30	68.10	18	5,699	0.32%
2022/02/11	5.1	68.01	5	68.50	68.80	0.1	5,671	0.00%
2022/02/10	0	0.00	0.1	68.80	68.80	-0.1	5,741	0.00%
2022/02/09	1	68.10	0	0.00	68.40	1	5,718	0.02%
2022/02/08	1	67.20	1	67.70	67.80	0	5,743	0.00%
2022/02/07	5.1	66.59	4	67.00	67.00	1.1	5,693	0.02%
2022/01/26	1.2	67.70	0	0.00	67.60	1.2	5,536	0.02%
2022/01/25	1	66.80	1	67.50	67.60	0	5,542	0.00%
2022/01/21	12	67.60	3	67.40	67.80	9	5,560	0.16%
2022/01/20	1.1	68.52	0.3	68.70	68.30	0.8	5,463	0.01%
2022/01/14	0	0.00	0.1	69.10	69.30	-0.1	5,624	0.00%
2022/01/13	0	0.00	1	69.50	69.80	-1	5,674	-0.02%
2022/01/12	0	0.00	7	69.17	69.30	-7	5,694	-0.12%
2022/01/11	0	0.00	0.4	68.60	68.70	-0.4	5,650	-0.01%
2022/01/10	0	0.00	0	68.10	68.70	0	5,641	0.00%
2022/01/03	0	0.00	5	69.30	68.40	-5	5,749	-0.09%
2021/12/30	5	68.90	0	0.00	68.60	5	5,812	0.09%
2021/12/29	0	0.00	1	69.60	69.40	-1	5,882	-0.02%
2021/12/28	0	68.50	0	0.00	68.70	0	5,913	0.00%
2021/12/27	0	0.00	1	68.70	68.40	-1	5,917	-0.02%
2021/12/24	0	0.00	2	68.40	68.50	-2	6,049	-0.03%
2021/12/23	0	0.00	0.1	68.10	68.30	-0.1	6,128	0.00%
2021/12/21	2.4	68.20	0	0.00	67.90	2.4	6,249	0.04%
2021/12/17	0.1	68.10	1	68.40	67.90	-0.9	6,191	-0.01%
2021/12/15	0.1	68.60	0	0.00	68.40	0.1	6,196	0.00%
2021/12/13	1	68.50	0	0.00	68.40	1	6,442	0.02%
2021/12/10	1.1	68.79	7	68.90	68.90	-6	6,422	-0.09%
2021/12/07	2	67.15	15	67.86	68.50	-13	6,410	-0.20%
2021/12/06	10	67.11	0	0.00	67.30	10	6,543	0.15%
2021/12/03	1	67.10	11	67.84	67.50	-10	6,590	-0.15%
2021/12/02	4	67.30	85	67.25	67.70	-81	6,589	-1.23%
2021/12/01	86	67.18	10	67.05	67.10	76	6,577	1.16%
2021/11/30	20.4	66.44	0	0.00	65.40	20.4	6,526	0.31%
2021/11/29	1	67.10	0	0.00	67.30	1	6,283	0.02%
2021/11/26	2.1	67.36	0	0.00	67.40	2.1	6,269	0.03%
2021/11/25	0	0.00	3	68.03	68.10	-3	6,336	-0.05%
2021/11/24	1.1	67.22	26	67.82	67.50	-25	6,375	-0.39%
2021/11/23	23	67.10	0	0.00	67.10	23	6,426	0.36%
2021/11/22	0	0.00	1	67.70	67.50	-1	6,473	-0.02%
2021/11/19	0	0.00	1	68.60	68.20	-1	6,509	-0.02%
2021/11/18	0	0.00	1	68.50	68.50	-1	6,472	-0.02%
2021/11/17	5	67.90	0	0.00	68.40	5	6,462	0.08%
2021/11/16	2	68.30	8	68.36	68.60	-6	6,434	-0.09%
2021/11/15	3	67.87	36	67.89	68.00	-33	6,471	-0.51%
2021/11/12	2	67.15	1.1	67.50	67.30	1	6,413	0.01%
2021/11/11	1	67.20	1	67.40	67.20	0	6,430	0.00%
2021/11/09	33	67.00	0.1	67.50	67.30	32.9	6,775	0.49%
2021/11/08	8	67.00	0	0.00	67.40	8	6,728	0.12%
2021/11/05	1	66.70	0	0.00	67.10	1	6,722	0.01%
2021/11/04	9.8	67.07	1	66.90	66.80	8.8	6,704	0.13%
2021/11/03	1	67.40	0	0.00	67.50	1	6,746	0.01%
2021/11/02	1	67.30	1	67.40	67.40	0	6,752	0.00%
2021/11/01	2	66.90	0	0.00	66.90	2	6,740	0.03%
2021/10/29	4.1	66.78	0	0.00	66.60	4.1	6,809	0.06%
2021/10/28	0	67.40	0	0.00	67.20	0	6,737	0.00%
2021/10/27	4.1	66.78	0	0.00	67.20	4.1	6,869	0.06%
2021/10/26	0	67.66	0	0.00	67.30	0	6,783	0.00%
2021/10/25	1	67.20	0	0.00	67.10	1	6,736	0.01%
2021/10/22	3	67.13	0	0.00	67.30	3	6,808	0.04%
2021/10/21	4	67.25	0	0.00	67.00	4	6,790	0.06%
2021/10/19	2.1	68.07	0	0.00	67.80	2.1	6,672	0.03%
2021/10/18	0	68.50	0	0.00	68.10	0	6,709	0.00%
2021/10/15	0	0.00	1	67.90	68.10	-1	6,711	-0.01%
2021/10/14	0	0.00	2	67.90	67.70	-2	6,653	-0.03%
2021/10/13	2	67.00	2	67.80	67.20	0	6,675	0.00%
2021/10/12	8.1	66.84	0	0.00	67.20	8.1	6,669	0.12%
2021/10/08	0.1	68.00	1	67.90	68.00	-1	6,604	-0.01%
2021/10/07	0	0.00	4	68.25	68.00	-4	6,620	-0.06%
2021/10/06	3.1	67.17	1	67.00	67.30	2.1	6,617	0.03%
2021/10/05	2	66.70	0	0.00	66.70	2	6,569	0.03%
2021/10/04	2	67.35	1	67.70	67.50	1	6,567	0.02%
2021/10/01	7.1	67.40	0	0.00	67.10	7.1	6,592	0.11%
2021/09/29	2	68.20	0	0.00	68.60	2	6,413	0.03%
2021/09/24	0	0.00	1.3	69.55	69.10	-1.3	6,295	-0.02%
2021/09/22	6.3	68.24	1	68.20	68.50	5.3	6,259	0.08%
2021/09/17	0	0.00	4	70.20	69.60	-4	6,118	-0.07%
2021/09/16	0.1	69.00	0	0.00	69.10	0.1	5,969	0.00%
2021/09/14	0	0.00	3	69.60	69.40	-3	5,820	-0.05%
2021/09/13	1.1	68.44	13	68.77	69.10	-11.9	5,822	-0.21%
2021/09/09	21.8	67.48	0	0.00	67.20	21.8	5,955	0.37%
2021/09/08	1.2	70.73	0	0.00	70.90	1.2	5,791	0.02%
2021/09/07	0	0.00	1	70.80	70.70	-1	5,741	-0.02%
2021/09/06	0.4	71.90	2	72.00	71.50	-1.6	5,690	-0.03%
2021/09/03	0.7	71.73	0	0.00	72.00	0.7	5,707	0.01%
2021/09/02	0	0.00	6	72.35	71.60	-6	5,683	-0.11%
2021/09/01	0	0.00	1	71.50	71.40	-1	5,635	-0.02%
2021/08/31	2	71.00	0	0.00	72.30	2	5,594	0.04%
2021/08/30	0	0.00	5	71.28	71.60	-5	5,508	-0.09%
2021/08/26	4.2	69.94	0	0.00	69.80	4.2	5,375	0.08%
2021/08/25	2.1	70.36	0	0.00	70.60	2.1	5,329	0.04%
2021/08/23	3	70.03	0	0.00	69.50	3	5,336	0.06%
2021/08/20	0.1	69.60	0	0.00	68.90	0.1	5,385	0.00%
2021/08/19	4.1	68.90	0	0.00	69.10	4.1	5,538	0.07%
2021/08/18	1.1	69.70	0	0.00	70.10	1.1	5,432	0.02%
2021/08/17	3	70.20	3	70.80	70.00	0	5,412	0.00%
2021/08/16	0	70.10	0	0.00	70.10	0	5,358	0.00%
2021/08/13	9.5	70.79	0	0.00	69.80	9.5	5,275	0.18%
2021/08/12	8.1	72.77	0	0.00	73.00	8.1	5,057	0.16%
2021/08/11	2	73.70	0	0.00	74.40	2	5,016	0.04%
2021/08/10	0	0.00	3	74.87	75.00	-3	5,056	-0.06%
2021/08/09	3.1	72.97	1	74.40	74.60	2.1	5,313	0.04%
2021/08/05	0	0.00	1	75.50	75.30	-1	5,483	-0.02%
2021/08/04	0	0.00	4.2	75.63	75.50	-4.2	5,708	-0.07%
2021/08/03	0	0.00	1	75.00	75.00	-1	5,663	-0.02%
2021/08/02	0	0.00	3.1	74.30	74.70	-3.1	5,658	-0.05%
2021/07/29	5	73.30	1	73.40	73.50	4	5,585	0.07%
2021/07/28	1	72.70	0	0.00	72.60	1	5,605	0.02%
2021/07/27	0	0.00	3	73.10	73.30	-3	5,713	-0.05%
2021/07/22	0	0.00	1	72.90	73.50	-1	5,980	-0.02%
2021/07/21	1	72.30	1	72.50	72.70	0	5,997	0.00%
2021/07/19	1	72.50	0	0.00	73.20	1	6,196	0.02%
2021/07/16	2.5	73.08	0	0.00	73.10	2.5	6,362	0.04%
2021/07/15	2	73.00	0	0.00	73.40	2	6,425	0.03%
2021/07/14	1	73.30	0	0.00	73.20	1	6,565	0.02%
2021/07/13	0	0.00	6.2	73.63	73.90	-6.2	6,631	-0.09%
2021/07/09	3	72.73	1	73.20	73.80	2	6,620	0.03%
2021/07/08	0.1	73.80	0	0.00	74.10	0.1	6,617	0.00%
2021/07/07	0	0.00	1	73.80	73.90	-1	6,712	-0.01%
2021/07/05	0	0.00	2.6	73.65	73.90	-2.6	6,823	-0.04%
2021/07/01	2	72.90	1	72.80	72.70	1	6,866	0.01%
2021/06/30	0	0.00	1	73.60	73.20	-1	6,920	-0.01%
2021/06/29	0.1	73.30	0	0.00	73.50	0.1	6,939	0.00%
2021/06/24	0	0.00	1.5	73.27	73.40	-1.5	7,376	-0.02%
2021/06/23	0	0.00	0.2	73.10	73.30	-0.2	7,615	0.00%
2021/06/21	3	72.43	2	72.60	72.60	1	7,693	0.01%
2021/06/18	1	72.50	2	73.35	73.70	-1	7,677	-0.01%
2021/06/17	6	72.57	5	72.94	73.20	1	7,526	0.01%
2021/06/15	1	73.50	0	0.00	73.60	1	7,846	0.01%
2021/06/08	0	0.00	0	73.30	73.40	0	8,022	0.00%
2021/06/07	0	0.00	1	73.30	73.00	-1	8,137	-0.01%
2021/06/02	0	0.00	2	74.00	74.50	-2	8,406	-0.02%
2021/06/01	0	0.00	1	73.90	74.10	-1	8,448	-0.01%
2021/05/31	0	73.30	0	0.00	73.60	0	8,562	0.00%
2021/05/28	1	72.50	2	72.95	72.80	-1	8,609	-0.01%
2021/05/27	2	72.05	1	72.00	72.00	1	8,652	0.01%
2021/05/26	5	72.76	0	0.00	72.80	5	8,680	0.06%
2021/05/25	1	73.20	3	73.27	73.20	-2	8,690	-0.02%
2021/05/24	4	73.48	0	0.00	73.60	4	8,718	0.05%
2021/05/21	0	0.00	2	74.55	75.00	-2	8,761	-0.02%
2021/05/20	1	74.00	0	0.00	74.50	1	8,719	0.01%
2021/05/19	0	0.00	1	73.60	73.40	-1	8,727	-0.01%
2021/05/18	0	0.00	6	73.80	74.00	-6	8,830	-0.07%
2021/05/17	14	74.71	11	73.42	72.60	3	8,957	0.03%
2021/05/14	2	74.10	0	0.00	74.20	2	8,809	0.02%
2021/05/13	0	0.00	3	73.30	72.70	-3	8,802	-0.03%
2021/05/12	0	0.00	3.5	73.28	72.60	-3.5	8,677	-0.04%
2021/05/11	1	74.90	0	0.00	74.70	1	8,607	0.01%
2021/05/10	0	0.00	7	75.07	75.20	-7	8,721	-0.08%
2021/05/06	1	74.20	5	73.86	74.70	-4	9,174	-0.04%
2021/05/05	2	73.90	6	73.42	73.00	-4	9,193	-0.04%
2021/05/04	0	0.00	1	74.00	74.10	-1	9,218	-0.01%
2021/05/03	7	74.93	2.3	75.20	74.50	4.7	9,135	0.05%
2021/04/29	1	75.50	1	75.40	75.10	0	9,349	0.00%
2021/04/28	8	75.75	3	75.37	75.80	5	9,344	0.05%
2021/04/27	1	74.80	1	75.00	75.20	0	9,587	0.00%
2021/04/26	0	0.00	1	74.90	75.50	-1	9,615	-0.01%
2021/04/23	1	75.10	1	75.40	75.60	0	9,625	0.00%
2021/04/22	1	75.40	12.1	75.54	76.00	-11.1	9,633	-0.12%
2021/04/21	3	75.03	2	75.00	74.70	1	9,589	0.01%
2021/04/20	2.5	75.48	31	75.59	75.80	-28.5	9,632	-0.30%
2021/04/19	1	74.60	8	74.56	74.70	-7	9,548	-0.07%
2021/04/16	2	73.05	0	0.00	73.20	2	9,565	0.02%
2021/04/15	0	0.00	2	72.90	73.10	-2	9,749	-0.02%
2021/04/13	0	0.00	1	73.00	72.70	-1	9,902	-0.01%
2021/04/12	0.1	72.50	0	0.00	72.50	0.1	9,875	0.00%
2021/04/09	0.1	72.50	1	72.80	72.80	-0.9	9,934	-0.01%
2021/04/08	0	0.00	1	72.90	73.00	-1	9,926	-0.01%
2021/04/07	1	72.60	4	73.00	73.00	-3	9,992	-0.03%
2021/04/06	0	0.00	3	72.93	72.90	-3	9,962	-0.03%
2021/04/01	0.2	72.50	12	72.60	72.50	-11.8	9,933	-0.12%
2021/03/31	1	72.80	2	72.80	73.00	-1	9,912	-0.01%
2021/03/30	11	72.42	35	72.91	73.00	-24	9,750	-0.25%
2021/03/29	3	71.33	16	71.69	71.70	-13	9,605	-0.14%
2021/03/26	0	0.00	2	71.00	71.20	-2	9,563	-0.02%
2021/03/25	21	69.84	0	0.00	69.70	21	9,432	0.22%
2021/03/24	0	0.00	3	69.00	68.50	-3	9,498	-0.03%
2021/03/22	0	0.00	26	69.30	69.00	-26	9,765	-0.27%
2021/03/19	22	68.60	0	0.00	68.50	22	9,888	0.22%
2021/03/18	2	70.00	7	70.07	70.10	-5	9,676	-0.05%
2021/03/17	6	69.60	3	69.43	69.40	3	9,681	0.03%
2021/03/16	0.1	69.40	0	0.00	69.30	0.1	9,662	0.00%
2021/03/15	10	69.30	5	69.70	69.70	5	9,652	0.05%
2021/03/12	0.2	69.90	1	69.90	70.00	-0.8	9,657	-0.01%
2021/03/11	2	69.90	1	70.10	69.80	1	9,712	0.01%
2021/03/09	2	69.55	49	69.71	70.10	-47	9,700	-0.48%
2021/03/08	41	68.69	0	0.00	68.80	41	9,663	0.42%
2021/03/05	0	0.00	10	68.80	68.40	-10	9,739	-0.10%
2021/03/04	14	68.36	0	0.00	68.50	14	10,094	0.14%
2021/03/03	0	0.00	2	68.70	69.10	-2	10,103	-0.02%
2021/03/02	0	0.00	4	69.00	68.00	-4	10,028	-0.04%
2021/02/26	3.1	68.01	0.3	68.70	67.20	2.8	9,946	0.03%
2021/02/25	0	0.00	1	69.60	69.90	-1	9,688	-0.01%
2021/02/24	0	0.00	4.2	69.52	69.10	-4.2	9,663	-0.04%
2021/02/23	0	0.00	29	69.24	69.00	-29	9,618	-0.30%
2021/02/22	1	68.50	1	68.50	68.50	0	9,592	0.00%
2021/02/18	1	69.10	2	68.85	68.70	-1	9,689	-0.01%
2021/02/17	0	0.00	12	68.50	68.80	-12	9,677	-0.12%
2021/02/05	4	68.38	1	68.70	68.70	3	9,668	0.03%
2021/02/04	0	0.00	11	68.32	68.50	-11	9,882	-0.11%
2021/02/03	2	68.10	2	68.20	68.10	0	9,913	0.00%
2021/02/02	3	67.87	2	67.70	67.60	1	10,012	0.01%
2021/02/01	13.2	68.40	8	68.73	68.00	5.2	9,911	0.05%
2021/01/29	0	0.00	36	68.32	68.00	-36	9,761	-0.37%
2021/01/28	0.3	67.30	5	67.46	67.90	-4.7	9,527	-0.05%
2021/01/27	0	0.00	9	67.29	67.20	-9	9,321	-0.10%
2021/01/26	0	0.00	1	66.80	67.00	-1	9,260	-0.01%
2021/01/25	3	66.50	1	66.60	66.70	2	9,205	0.02%
2021/01/22	3	67.13	7	67.13	66.70	-4	9,262	-0.04%
2021/01/21	3	66.10	5	66.16	66.10	-2	9,059	-0.02%
2021/01/20	13	65.63	0	0.00	64.30	13	9,015	0.14%
2021/01/19	1	66.80	0	0.00	67.10	1	8,802	0.01%
2021/01/18	2	66.35	7	66.69	67.40	-5	8,739	-0.06%
2021/01/15	7	66.16	1	66.20	66.00	6	8,642	0.07%
2021/01/14	0	0.00	7	67.10	66.80	-7	8,593	-0.08%
2021/01/13	2	66.60	1	66.70	67.00	1	8,465	0.01%
2021/01/12	16	66.58	0	0.00	67.00	16	8,358	0.19%
2021/01/11	15	67.15	0.3	67.50	67.30	14.7	8,318	0.18%
2021/01/08	5	67.08	1	67.00	67.70	4	8,270	0.05%
2021/01/07	3	66.24	0	0.00	66.60	3	8,136	0.04%
2021/01/06	6	66.50	0.1	66.30	66.10	5.9	8,144	0.07%
2021/01/05	9	67.29	16	67.30	67.00	-7	7,996	-0.09%
2021/01/04	8	67.75	3	67.93	67.60	5	7,998	0.06%
2020/12/31	1	67.90	0	0.00	67.50	1	7,997	0.01%
2020/12/30	0	0.00	16	67.34	67.80	-16	8,079	-0.20%
2020/12/29	0	0.00	26	66.82	66.90	-26	8,043	-0.32%
2020/12/25	1	66.70	4	66.65	66.30	-3	8,198	-0.04%
2020/12/24	1	65.90	1	66.00	66.00	0	8,211	0.00%
2020/12/23	2	65.80	5	65.90	65.90	-3	8,271	-0.04%
2020/12/22	4	66.48	29	66.39	66.10	-25	8,363	-0.30%
2020/12/21	5	66.24	1	66.90	66.80	4	8,541	0.05%
2020/12/18	1	66.90	6	67.03	66.50	-5	8,509	-0.06%
2020/12/17	9	66.52	22	66.61	67.00	-13	8,454	-0.15%
2020/12/16	6	65.45	2	65.70	65.70	4	8,406	0.05%
2020/12/15	3	64.60	0	0.00	65.00	3	8,485	0.04%
2020/12/11	3	65.17	0	0.00	65.10	3	8,557	0.04%
2020/12/10	2	65.55	0	0.00	65.50	2	8,523	0.02%
2020/12/09	2	65.50	0	0.00	65.40	2	8,525	0.02%
2020/12/08	1	65.50	1	65.40	65.40	0	8,504	0.00%
2020/12/07	19.1	65.38	1	65.20	65.60	18.1	8,467	0.21%
2020/12/04	4	66.33	10.4	66.32	66.30	-6.4	8,452	-0.08%
2020/12/03	1	65.40	15	66.03	65.70	-14	8,493	-0.16%
2020/12/02	33	65.57	0	0.00	65.30	33	8,483	0.39%
2020/12/01	2.1	65.77	2	66.05	66.10	0.1	8,681	0.00%
2020/11/30	17	66.00	0	0.00	65.00	17	8,899	0.19%
2020/11/27	6	66.22	0	0.00	66.30	6	8,648	0.07%
2020/11/26	2.2	66.81	10	66.70	67.00	-7.8	8,681	-0.09%
2020/11/25	0	0.00	16	67.76	67.00	-16	8,828	-0.18%
2020/11/24	0.2	68.00	0	0.00	67.60	0.2	8,856	0.00%
2020/11/23	2	68.05	2	68.50	68.50	0	8,835	0.00%
2020/11/20	1.1	68.11	0	0.00	68.10	1.1	8,860	0.01%
2020/11/19	1	68.40	6.2	68.40	68.40	-5.2	8,891	-0.06%
2020/11/18	1	68.40	2	68.20	68.30	-1	8,864	-0.01%
2020/11/17	13	67.82	0	0.00	67.90	13	8,807	0.15%
2020/11/16	1	68.30	2	67.95	68.00	-1	8,851	-0.01%
2020/11/13	0.2	68.20	3	68.10	68.40	-2.8	8,821	-0.03%
2020/11/12	7	66.81	42	67.11	67.50	-35	8,679	-0.40%
2020/11/11	2	64.70	2	64.75	65.10	0	8,388	0.00%
2020/11/10	9.1	63.61	12	64.04	64.30	-2.9	8,345	-0.03%
2020/11/09	1	63.30	7.2	63.17	63.30	-6.2	8,273	-0.08%
2020/11/06	0	0.00	1	62.40	62.80	-1	8,318	-0.01%
2020/11/05	0	0.00	5	62.50	62.60	-5	8,382	-0.06%
2020/11/04	1	62.50	0	0.00	62.50	1	8,427	0.01%
2020/11/03	4.1	61.40	16	61.92	62.30	-11.9	8,500	-0.14%
2020/11/02	8.1	61.10	3	61.30	61.20	5.1	8,583	0.06%
2020/10/30	19.2	60.86	5	61.22	61.30	14.2	8,674	0.16%
2020/10/29	0.2	61.70	1	61.70	61.20	-0.9	8,607	-0.01%
2020/10/28	42.1	61.76	0	0.00	61.70	42.1	8,650	0.49%
2020/10/27	6.1	61.92	2	61.90	61.90	4.1	8,658	0.05%
2020/10/26	4	62.68	1	62.90	62.60	3	8,600	0.03%
2020/10/23	2	62.75	0	0.00	62.60	2	8,677	0.02%
2020/10/22	1	62.50	0	0.00	63.00	1	8,747	0.01%
2020/10/21	4	62.35	0	0.00	62.00	4	8,739	0.05%
2020/10/19	2	62.30	0	0.00	62.30	2	8,888	0.02%
2020/10/16	0	0.00	1	62.50	62.10	-1	8,902	-0.01%
2020/10/15	0	0.00	10	62.46	62.50	-10	8,856	-0.11%
2020/10/14	4	62.83	0	0.00	62.70	4	8,755	0.05%
2020/10/13	1	62.90	1	63.00	62.80	0	8,708	0.00%
2020/10/12	12	63.48	2	63.20	63.10	10	8,710	0.11%
2020/10/08	4	62.50	9	62.93	63.10	-5	8,693	-0.06%
2020/10/07	7.1	62.52	1	62.70	62.40	6.1	8,669	0.07%
2020/10/06	3	63.13	6	63.37	63.40	-3	8,614	-0.03%
2020/10/05	8	62.65	15	63.13	62.60	-7	8,635	-0.08%
2020/09/30	5	62.82	12.7	63.28	62.50	-7.7	8,625	-0.09%
2020/09/29	7	62.56	3.3	62.92	62.50	3.7	8,604	0.04%
2020/09/28	1	63.10	6	62.87	62.80	-5	8,738	-0.06%
2020/09/25	1	62.10	20	61.90	61.80	-19	8,774	-0.22%
2020/09/24	12.1	62.59	6	62.00	61.70	6.1	8,735	0.07%
2020/09/23	6	63.82	0	0.00	64.00	6	8,593	0.07%
2020/09/22	6	64.10	16	64.13	64.00	-10	8,627	-0.12%
2020/09/21	6	64.07	2	64.40	64.00	4	8,659	0.05%
2020/09/18	5	64.66	4	64.93	64.50	1	8,646	0.01%
2020/09/17	31	64.58	2	65.00	64.50	29	8,541	0.34%
2020/09/16	0	0.00	3	66.00	66.40	-3	8,373	-0.04%
2020/09/15	0.1	66.40	0	0.00	66.00	0.1	8,437	0.00%
2020/09/14	21	66.18	24.3	66.31	66.80	-3.3	8,646	-0.04%
2020/09/11	1	65.90	2.7	66.07	66.00	-1.7	8,676	-0.02%
2020/09/10	0	0.00	5	65.80	66.00	-5	8,722	-0.06%
2020/09/09	21.2	65.10	2	65.05	65.30	19.2	8,841	0.22%
2020/09/08	0	0.00	56	65.96	66.00	-56	8,912	-0.63%
2020/09/07	6	64.67	4	64.40	64.90	2	8,905	0.02%
2020/09/04	7	63.70	1	64.10	63.60	6	8,897	0.07%
2020/09/03	78	65.14	8.3	64.82	64.60	69.7	8,645	0.81%
2020/09/02	16.1	65.23	3.7	65.80	65.20	12.4	8,410	0.15%
2020/09/01	11	66.17	7	66.14	66.20	4	8,313	0.05%
2020/08/31	2	66.75	10	67.06	66.60	-8	8,204	-0.10%
2020/08/28	2	67.00	0	0.00	67.00	2	8,120	0.02%
2020/08/27	0	0.00	1.6	67.36	67.40	-1.6	8,129	-0.02%
2020/08/26	5	66.98	2	67.05	67.30	3	8,161	0.04%
2020/08/25	4	67.10	1.3	67.52	67.40	2.7	8,156	0.03%
2020/08/24	0	0.00	55.2	66.95	67.00	-55.2	8,284	-0.67%
2020/08/21	13.4	67.44	8	67.38	67.10	5.4	8,330	0.06%
2020/08/20	7	67.31	3.5	67.83	67.10	3.5	8,304	0.04%
2020/08/19	5	68.74	0	0.00	68.40	5	8,224	0.06%
2020/08/18	5	68.78	0	0.00	68.70	5	8,176	0.06%
2020/08/17	2	68.75	0	0.00	69.20	2	8,262	0.02%
2020/08/14	2	68.35	0	0.00	68.30	2	8,311	0.02%
2020/08/13	3	68.30	0	0.00	68.30	3	8,309	0.04%
2020/08/12	8	67.95	1	68.60	67.80	7	8,354	0.08%
2020/08/11	8	69.03	0	0.00	68.60	8	8,279	0.10%
2020/08/10	3	68.83	0.3	69.40	69.00	2.7	8,300	0.03%
2020/08/07	1	69.20	0	0.00	69.10	1	8,292	0.01%
2020/08/06	2	69.10	13	69.38	69.50	-11	8,242	-0.13%
2020/08/05	14	70.49	1	70.70	70.70	13	8,238	0.16%
2020/08/04	6	70.28	0	0.00	70.20	6	8,150	0.07%
2020/08/03	19.1	70.20	0	0.00	70.00	19.1	8,148	0.23%
2020/07/31	1	71.20	0	0.00	71.50	1	8,083	0.01%
2020/07/29	4	70.60	3.2	70.81	70.70	0.8	8,133	0.01%
2020/07/24	9	71.38	0	0.00	71.30	9	8,262	0.11%
2020/07/22	1	72.10	0	0.00	72.10	1	8,244	0.01%
2020/07/20	1	72.20	0	0.00	72.60	1	8,447	0.01%
2020/07/17	0	0.00	25	72.90	72.50	-25	8,556	-0.29%
2020/07/15	1	72.60	0	0.00	73.00	1	8,820	0.01%
2020/07/10	1	72.70	1	73.00	73.60	0	9,032	0.00%
2020/07/07	1	73.40	0	0.00	73.20	1	8,939	0.01%
2020/07/06	0	0.00	2	72.80	73.80	-2	8,833	-0.02%
2020/07/03	10	72.85	19	73.01	73.20	-9	8,856	-0.10%
2020/07/02	1	72.10	1	72.30	72.40	0	8,947	0.00%
2020/07/01	23	71.39	0	0.00	71.20	23	9,089	0.25%
2020/06/30	3	71.47	0	0.00	71.30	3	9,120	0.03%
2020/06/24	3.1	71.61	2	71.50	71.40	1.1	9,191	0.01%
2020/06/23	3	71.47	10	72.10	72.10	-7	9,234	-0.08%
2020/06/22	12	71.00	2	71.00	71.00	10	9,315	0.11%
2020/06/19	10	71.50	1	71.20	71.20	9	9,341	0.10%
2020/06/18	2	72.50	0	0.00	72.50	2	9,259	0.02%
2020/06/17	2.1	72.55	0	0.00	72.50	2.1	9,341	0.02%
2020/06/16	1	72.20	4	72.98	73.30	-3	9,625	-0.03%
2020/06/15	13	71.04	7	71.20	70.60	6	9,749	0.06%
2020/06/12	0	0.00	9	72.17	72.00	-9	9,839	-0.09%
2020/06/11	0	0.00	28	72.80	73.00	-28	10,050	-0.28%
2020/06/10	2	73.65	1	73.60	73.70	1	10,183	0.01%
2020/06/09	4	73.23	0	0.00	73.90	4	10,540	0.04%
2020/06/08	0	0.00	0.2	73.60	73.50	-0.2	10,729	0.00%
2020/06/05	1	74.10	1	73.90	73.90	0	10,796	0.00%
2020/06/04	0	0.00	0.3	74.30	74.60	-0.3	10,928	0.00%
2020/06/03	4	74.28	1	74.80	74.30	3	11,035	0.03%
2020/06/01	2	73.30	1	73.70	73.40	1	11,082	0.01%
2020/05/29	1	71.20	1	72.20	72.80	0	11,097	0.00%
2020/05/28	5	71.90	0	0.00	71.50	5	11,018	0.05%
2020/05/27	2	72.20	0.2	72.30	72.40	1.8	11,182	0.02%
2020/05/26	0	0.00	2	72.50	72.30	-2	11,279	-0.02%
2020/05/25	22.1	71.12	15	71.50	71.80	7.1	11,292	0.06%
2020/05/22	6	72.13	4	73.00	71.90	2	11,320	0.02%
2020/05/21	0	0.00	4	72.55	72.30	-4	11,274	-0.04%
2020/05/20	0	0.00	9	71.06	71.30	-9	11,200	-0.08%
2020/05/19	0	0.00	2	70.55	70.20	-2	11,208	-0.02%
2020/05/13	19	69.78	1	69.40	70.40	18	10,999	0.16%
2020/05/12	3	69.63	0	0.00	69.40	3	11,011	0.03%
2020/05/11	1	71.40	1	71.00	71.00	0	10,965	0.00%
2020/05/08	2	71.00	0	0.00	70.90	2	10,991	0.02%
2020/05/07	0	0.00	1.5	70.53	70.10	-1.5	10,980	-0.01%
2020/05/06	3	69.63	4	69.70	69.70	-1	10,975	-0.01%
2020/05/05	0	0.00	4	69.80	70.00	-4	10,893	-0.04%
2020/05/04	4.6	68.07	2	68.55	68.30	2.6	10,897	0.02%
2020/04/30	0	0.00	2	70.00	69.50	-2	10,870	-0.02%
2020/04/29	3	69.30	15	69.46	69.00	-12	10,833	-0.11%
2020/04/28	0	0.00	2	68.45	68.30	-2	10,846	-0.02%
2020/04/27	1	67.80	1	67.80	67.70	0	11,077	0.00%
2020/04/24	7	66.96	0	0.00	66.60	7	11,017	0.06%
2020/04/23	2	67.75	1	67.90	67.90	1	10,900	0.01%
2020/04/22	0	0.00	1	67.10	67.10	-1	10,927	-0.01%
2020/04/21	3	66.80	5	66.30	66.00	-2	10,883	-0.02%
2020/04/20	7	67.81	0	0.00	67.80	7	10,768	0.07%
2020/04/17	3	68.20	1	68.70	67.80	2	10,666	0.02%
2020/04/16	2	67.55	0	0.00	67.50	2	10,510	0.02%
2020/04/15	15	68.07	0	0.00	68.00	15	10,437	0.14%
2020/04/14	4	68.65	1	69.30	68.10	3	10,296	0.03%
2020/04/13	3	68.50	9	68.77	68.10	-6	10,232	-0.06%
2020/04/10	2	69.40	1	69.00	69.00	1	10,256	0.01%
2020/04/09	2	69.80	0	0.00	69.60	2	10,264	0.02%
2020/04/08	0	0.00	9	70.49	70.20	-9	10,237	-0.09%
2020/04/07	4	69.43	1	70.90	69.00	3	10,132	0.03%
2020/04/06	2	68.55	371	68.86	69.00	-369	10,009	-3.69%	大賣/鉅額交易
2020/03/31	1	65.20	0	0.00	65.60	1	9,659	0.01%
2020/03/27	1	66.40	1	65.40	64.10	0	9,339	0.00%
2020/03/26	1	67.00	5	67.04	65.80	-4	9,225	-0.04%
2020/03/25	1	66.60	0	0.00	66.60	1	9,192	0.01%
2020/03/24	0	0.00	397	67.31	66.60	-397	9,131	-4.35%	大賣/鉅額交易
2020/03/23	1	64.60	1	65.00	62.60	0	9,052	0.00%
2020/03/20	2	64.25	3	65.07	65.00	-1	9,022	-0.01%
2020/03/19	1	64.40	36	62.04	62.90	-35	8,745	-0.40%
2020/03/18	9	63.77	2	63.30	61.90	7	8,607	0.08%
2020/03/17	1.1	64.28	3.3	63.80	64.90	-2.2	8,457	-0.03%
2020/03/16	2	66.70	0.4	66.70	66.30	1.7	8,189	0.02%
2020/03/13	1.2	65.58	3	67.17	68.20	-1.8	8,082	-0.02%
2020/03/12	7	70.69	1	70.40	70.30	6	7,658	0.08%
2020/03/11	2	72.15	6	73.20	72.90	-4	7,406	-0.05%
2020/03/10	0	0.00	1	72.60	72.40	-1	7,382	-0.01%
2020/03/09	14.2	71.47	1	71.60	71.80	13.2	7,269	0.18%
2020/03/06	3.1	72.74	2	73.50	72.70	1.1	7,055	0.02%
2020/03/05	3	73.17	2	73.25	73.60	1	7,025	0.01%
2020/03/04	1	73.00	5	73.16	73.50	-4	7,001	-0.06%
2020/03/03	1	71.80	1	71.70	72.00	0	6,944	0.00%
2020/03/02	16	71.49	0	0.00	71.20	16	6,900	0.23%
2020/02/26	1	72.90	1	72.80	73.00	0	7,023	0.00%
2020/02/25	2	73.40	0	0.00	73.50	2	7,025	0.03%
2020/02/21	1	73.80	1	74.10	74.00	0	7,140	0.00%
2020/02/20	3	74.00	0	0.00	74.00	3	7,170	0.04%
2020/02/19	2	75.10	1	75.10	75.00	1	7,160	0.01%
2020/02/17	0	0.00	1	74.20	75.00	-1	7,237	-0.01%
2020/02/14	9	74.13	0	0.00	74.20	9	7,307	0.12%
2020/02/10	0	0.00	11	74.03	75.00	-11	7,457	-0.15%
2020/02/07	0	0.00	8.3	73.66	73.60	-8.3	7,505	-0.11%
2020/02/06	0	0.00	6	73.80	74.00	-6	7,507	-0.08%
2020/02/04	1	73.20	0	0.00	73.50	1	7,596	0.01%
2020/02/03	0	0.00	1	72.50	73.00	-1	7,597	-0.01%
2020/01/31	3	73.20	1	73.40	72.60	2	7,616	0.03%
2020/01/30	4	72.38	11	73.65	72.00	-7	7,571	-0.09%
2020/01/17	3	75.40	1	75.70	75.70	2	7,375	0.03%
2020/01/16	0	0.00	6	75.23	75.50	-6	7,399	-0.08%
2020/01/13	3	74.40	1	74.50	74.60	2	7,483	0.03%
2020/01/10	0	0.00	1	74.00	74.00	-1	7,867	-0.01%
2020/01/08	2.1	72.80	0	0.00	72.60	2.1	8,032	0.03%
2020/01/07	0.1	73.60	0	0.00	73.40	0.1	8,088	0.00%
2020/01/06	1	73.70	0	0.00	73.90	1	8,249	0.01%
2020/01/03	1.2	74.71	2	74.65	74.80	-0.9	8,285	-0.01%
2020/01/02	0	0.00	2	74.60	74.20	-2	8,329	-0.02%
2019/12/31	2	74.10	0.2	74.20	74.20	1.8	8,322	0.02%
2019/12/30	1	74.50	0	0.00	74.60	1	8,326	0.01%
2019/12/27	0	0.00	2	74.50	74.60	-2	8,353	-0.02%
2019/12/26	0	0.00	1	74.50	74.60	-1	8,444	-0.01%
2019/12/25	0	0.00	4	74.80	74.80	-4	8,715	-0.05%
2019/12/24	1	74.80	17	74.91	74.60	-16	8,789	-0.18%
2019/12/23	0	0.00	4.3	74.52	74.90	-4.3	8,860	-0.05%
2019/12/20	0.2	74.00	2	73.90	74.10	-1.8	8,863	-0.02%
2019/12/19	3	73.43	0	0.00	73.50	3	8,807	0.03%
2019/12/18	5	73.00	22.5	73.11	73.50	-17.5	8,762	-0.20%
2019/12/17	0.1	72.70	5	72.30	72.60	-4.9	8,799	-0.06%
2019/12/16	2.1	72.65	0	0.00	72.30	2.1	8,724	0.02%
2019/12/13	7	72.74	1	73.00	72.50	6	8,711	0.07%
2019/12/12	28	72.91	0	0.00	72.50	28	8,662	0.32%
2019/12/11	9	72.49	1	72.70	72.80	8	8,622	0.09%
2019/12/10	7.1	71.90	1	71.90	71.80	6.1	8,616	0.07%
2019/12/09	5	72.68	3	72.80	72.40	2	8,580	0.02%
2019/12/06	0	0.00	2	72.65	72.70	-2	8,628	-0.02%
2019/12/05	11.1	71.96	0	0.00	71.80	11.1	8,620	0.13%
2019/12/04	3	72.30	0	0.00	72.20	3	8,544	0.04%
2019/12/03	4	72.53	0	0.00	72.50	4	8,613	0.05%
2019/12/02	3	72.43	0	0.00	72.60	3	8,670	0.03%
2019/11/29	15.1	72.66	0	0.00	72.50	15.1	8,655	0.17%
2019/11/28	1.1	73.10	0	0.00	72.90	1.1	8,568	0.01%
2019/11/27	15.1	72.76	0	0.00	72.80	15.1	8,644	0.17%
2019/11/26	5	72.82	0	0.00	72.40	5	8,640	0.06%
2019/11/25	0	0.00	6	74.13	74.00	-6	8,255	-0.07%
2019/11/21	4.1	72.98	0	0.00	73.00	4.1	8,317	0.05%
2019/11/20	0	0.00	1	74.20	74.30	-1	8,168	-0.01%
2019/11/19	2.1	73.46	0	0.00	74.00	2.1	8,261	0.02%
2019/11/15	4	72.73	0	0.00	73.00	4	8,224	0.05%
2019/11/14	1.1	72.62	0	0.00	72.60	1.1	8,181	0.01%
2019/11/13	1	72.80	0	0.00	73.00	1	8,217	0.01%
2019/11/11	2.1	73.11	0	0.00	73.20	2.1	8,253	0.02%
2019/11/08	11	73.45	0	0.00	73.00	11	8,244	0.13%
2019/11/07	6	74.03	0	0.00	74.40	6	8,159	0.07%
2019/11/06	2.1	74.90	1	75.30	74.70	1.1	8,159	0.01%
2019/11/05	3	75.70	0	0.00	76.00	3	8,150	0.04%
2019/11/04	1	75.30	11	76.06	76.40	-10	8,183	-0.12%
2019/11/01	6	74.03	15	74.20	74.20	-9	8,175	-0.11%
2019/10/31	1	75.70	1	76.30	75.20	0	8,157	0.00%
2019/10/30	1	75.60	1	75.80	75.70	0	8,257	0.00%
2019/10/29	1	75.50	6	75.57	75.80	-5	8,253	-0.06%
2019/10/28	1	75.00	4	75.08	75.20	-3	8,192	-0.04%
2019/10/25	0.1	74.30	1	74.80	74.10	-1	8,206	-0.01%
2019/10/24	0	0.00	14	74.05	74.20	-14	8,193	-0.17%
2019/10/23	3	73.50	0	0.00	72.80	3	8,271	0.04%
2019/10/22	13	74.18	1	74.00	74.20	12	8,253	0.15%
2019/10/21	2	73.75	3	73.43	73.60	-1	8,189	-0.01%
2019/10/18	2	71.90	0	0.00	73.00	2	8,094	0.02%
2019/10/16	3	72.10	2	72.30	72.40	1	7,690	0.01%
2019/10/14	10	71.69	0.1	72.00	71.60	9.9	7,506	0.13%
2019/10/09	1	72.00	0	0.00	72.00	1	7,314	0.01%
2019/10/08	2	72.90	0	0.00	73.00	2	7,234	0.03%
2019/10/07	4	73.23	2	73.40	73.50	2	7,227	0.03%
2019/10/04	0.1	73.90	0	0.00	73.60	0.1	7,272	0.00%
2019/10/03	5	72.80	2	73.30	73.20	3	7,306	0.04%
2019/10/02	2	73.45	1	73.80	73.40	1	7,269	0.01%
2019/10/01	9	74.01	0.7	74.00	73.20	8.3	7,159	0.12%
2019/09/27	3	75.33	0	0.00	74.80	3	6,916	0.04%
2019/09/26	1	76.00	0	0.00	75.80	1	6,891	0.01%
2019/09/24	1	76.30	0	0.00	76.50	1	6,839	0.01%
2019/09/23	2	77.00	0	0.00	77.00	2	6,831	0.03%
2019/09/20	2	76.65	1	78.00	78.00	1	7,046	0.01%
2019/09/17	2	77.05	1	77.80	76.90	1	6,914	0.01%
2019/09/16	0	0.00	3	77.97	78.00	-3	7,000	-0.04%
2019/09/12	0	0.00	3	77.43	77.50	-3	7,031	-0.04%
2019/09/11	2	76.65	1	77.60	76.80	1	7,104	0.01%
2019/09/10	1	77.00	0	0.00	77.00	1	7,086	0.01%
2019/09/06	1	77.20	4	77.60	77.10	-3	7,103	-0.04%
2019/09/05	3	77.23	16	77.66	77.50	-13	7,089	-0.18%
2019/09/04	0	0.00	2	76.75	76.60	-2	7,011	-0.03%
2019/09/03	1	76.10	1	77.00	75.80	0	7,048	0.00%
2019/08/30	6	76.00	8	76.39	76.60	-2	7,138	-0.03%
2019/08/29	1	74.70	2	76.05	76.20	-1	7,080	-0.01%
2019/08/28	0	0.00	1	75.30	75.20	-1	7,062	-0.01%
2019/08/27	5	75.24	1	75.00	75.00	4	7,062	0.06%
2019/08/26	2	75.40	1	75.80	75.80	1	7,054	0.01%
2019/08/23	2	75.30	7	76.17	76.50	-5	7,091	-0.07%
2019/08/22	5	76.18	0	0.00	75.90	5	7,082	0.07%
2019/08/21	4	76.95	0	0.00	77.00	4	7,213	0.06%
2019/08/20	1	76.80	2	77.50	77.80	-1	7,230	-0.01%
2019/08/16	0.1	77.50	2	77.65	77.50	-2	7,320	-0.03%
2019/08/15	4	76.58	0	0.00	76.50	4	7,303	0.05%
2019/08/12	0	0.00	3	79.20	78.30	-3	7,620	-0.04%
2019/08/08	1	77.70	3	78.30	78.20	-2	7,654	-0.03%
2019/08/06	3	75.77	2	76.50	76.60	1	7,752	0.01%
2019/08/05	3	76.30	2	76.60	77.00	1	7,792	0.01%
2019/08/01	7.1	77.51	1	77.60	77.10	6.1	8,122	0.07%
2019/07/31	1	80.90	3	80.80	80.80	-2	8,315	-0.02%
2019/07/30	1	80.40	0	0.00	80.00	1	8,310	0.01%
2019/07/29	6	80.43	1	80.50	80.30	5	8,328	0.06%
2019/07/26	13.1	81.35	1	81.40	81.30	12.1	8,270	0.15%
2019/07/25	0	0.00	13	82.28	82.40	-13	8,296	-0.16%
2019/07/23	4	81.28	0	0.00	80.90	4	8,177	0.05%
2019/07/22	11	81.60	0	0.00	81.60	11	8,142	0.14%
2019/07/19	0	0.00	11	82.10	81.80	-11	8,237	-0.13%
2019/07/18	21	81.50	1	82.00	81.20	20	8,245	0.24%
2019/07/17	2	81.60	2	82.00	82.20	0	8,276	0.00%
2019/07/16	12	81.98	2	82.20	82.20	10	8,223	0.12%
2019/07/15	0	0.00	17	82.61	82.40	-17	8,197	-0.21%
2019/07/12	19	82.09	0	0.00	82.00	19	8,452	0.22%
2019/07/11	0	0.00	12	82.92	83.00	-12	8,537	-0.14%
2019/07/10	15	81.93	5	82.50	82.00	10	8,533	0.12%
2019/07/09	0	0.00	21	82.18	82.90	-21	8,517	-0.25%
2019/07/08	2	81.30	0	0.00	81.80	2	8,485	0.02%
2019/07/05	0	0.00	3	81.70	82.00	-3	8,540	-0.04%
2019/07/04	7	81.10	1	81.50	81.50	6	8,635	0.07%
2019/07/03	1	81.10	1	81.60	81.60	0	8,679	0.00%
2019/07/02	1	81.20	0	0.00	81.30	1	8,781	0.01%
2019/07/01	20	81.44	0	0.00	81.50	20	8,809	0.23%
2019/06/28	1	82.50	1	81.80	82.70	0	8,822	0.00%
2019/06/27	3	83.03	3	82.60	82.00	0	8,822	0.00%
2019/06/25	1	81.30	1	82.10	82.00	0	8,782	0.00%
2019/06/21	0	0.00	1	82.00	82.30	-1	8,729	-0.01%
2019/06/20	0	0.00	3	81.80	81.80	-3	8,572	-0.03%
2019/06/19	2	80.25	17	81.12	81.20	-15	8,482	-0.18%
2019/06/18	2	80.35	3	80.70	80.40	-1	8,388	-0.01%
2019/06/17	12	80.22	4	80.55	79.90	8	8,359	0.10%
2019/06/14	10	80.76	0	0.00	80.60	10	8,309	0.12%
2019/06/13	0	0.00	1	81.30	81.80	-1	8,282	-0.01%
2019/06/12	1	80.50	1	81.00	80.30	0	8,476	0.00%
2019/06/11	1	80.50	0	0.00	80.60	1	8,470	0.01%
2019/06/06	0	0.00	1	81.00	81.20	-1	8,367	-0.01%
2019/06/05	0	0.00	2.5	81.02	81.50	-2.5	8,369	-0.03%
2019/06/04	0	0.00	3	80.90	80.90	-3	8,419	-0.04%
2019/05/29	3	80.90	3	81.00	81.00	0	8,305	0.00%
2019/05/28	0	0.00	36	81.39	81.40	-36	8,343	-0.43%
2019/05/27	0	0.00	6	81.33	80.90	-6	8,072	-0.07%
2019/05/23	1	79.80	1	80.40	80.00	0	8,022	0.00%
2019/05/22	7	80.79	2	79.80	79.50	5	7,974	0.06%
2019/05/21	0	0.00	3	80.80	81.40	-3	7,969	-0.04%
2019/05/20	3	80.00	8	79.88	80.00	-5	7,759	-0.06%
2019/05/17	2	78.60	7	78.49	78.80	-5	7,623	-0.07%
2019/05/16	1	77.30	0	0.00	76.80	1	7,462	0.01%
2019/05/15	3	77.40	1	78.00	77.70	2	7,400	0.03%
2019/05/14	0	0.00	2	77.90	78.20	-2	7,355	-0.03%
2019/05/13	1	76.90	15	77.23	77.70	-14	7,265	-0.19%
2019/05/10	2	76.45	22	77.50	77.30	-20	7,304	-0.27%
2019/05/09	2	75.50	2	76.45	76.50	0	7,209	0.00%
2019/05/08	7	76.71	15	76.61	76.40	-8	6,998	-0.11%
2019/05/07	0	0.00	1.2	73.94	74.00	-1.2	6,674	-0.02%
2019/05/06	0	0.00	7	72.30	73.10	-7	6,655	-0.11%
2019/05/03	0	0.00	1	73.80	73.80	-1	6,670	-0.01%
2019/05/02	0	0.00	31	73.01	73.70	-31	6,644	-0.47%
2019/04/30	0	0.00	2	73.30	73.40	-2	6,583	-0.03%
2019/04/29	0	0.00	2	72.45	72.80	-2	6,531	-0.03%
2019/04/26	3	71.47	1	71.30	72.00	2	6,549	0.03%
2019/04/25	2	71.50	0	0.00	71.40	2	6,641	0.03%
2019/04/24	1	71.80	0	0.00	72.00	1	6,597	0.02%
2019/04/23	1.1	71.56	0	0.00	72.00	1.1	6,639	0.02%
2019/04/22	1	71.80	2	72.00	71.70	-1	6,641	-0.02%
2019/04/19	2	71.70	0	0.00	71.60	2	6,728	0.03%
2019/04/18	14	71.41	0	0.00	71.10	14	6,837	0.20%
2019/04/17	0.2	73.00	0	0.00	72.80	0.2	6,668	0.00%
2019/04/11	2	72.45	0	0.00	72.40	2	6,777	0.03%
2019/04/09	1	73.70	0	0.00	73.90	1	6,685	0.01%
2019/04/08	2.1	73.81	5	73.60	74.10	-3	6,719	-0.04%
2019/04/03	0	0.00	1	75.10	75.00	-1	6,565	-0.02%
2019/04/01	0	0.00	4	75.15	75.00	-4	6,440	-0.06%
2019/03/29	0	0.00	3	74.93	74.80	-3	6,332	-0.05%
2019/03/28	0	0.00	2	74.30	74.60	-2	6,282	-0.03%
2019/03/26	1	74.50	1	74.00	74.80	0	6,255	0.00%
2019/03/25	1	73.60	1	74.00	74.20	0	6,353	0.00%
2019/03/19	0.1	73.50	0	0.00	73.50	0.1	6,575	0.00%
2019/03/18	1	73.10	0	0.00	73.60	1	6,670	0.01%
2019/03/15	0	0.00	1	74.00	73.30	-1	6,747	-0.01%
2019/03/14	1	71.90	0	0.00	72.30	1	6,589	0.02%
2019/03/13	0.1	72.10	0	0.00	71.90	0.1	6,936	0.00%
2019/03/12	0.1	72.50	2	72.60	72.50	-2	7,151	-0.03%
2019/03/11	2	72.50	0	0.00	72.50	2	7,397	0.03%
2019/03/08	3	71.90	0	0.00	71.70	3	7,493	0.04%
2019/03/07	0.1	73.20	0	0.00	73.10	0.1	7,617	0.00%
2019/03/06	0	0.00	2	73.20	73.30	-2	7,698	-0.03%
2019/03/05	1.1	72.81	1	72.40	72.60	0.1	7,799	0.00%
2019/03/04	6	72.83	0	0.00	72.50	6	7,915	0.08%
2019/02/27	0.1	74.60	0	0.00	75.00	0.1	7,808	0.00%
2019/02/25	1	74.20	0	0.00	74.40	1	7,709	0.01%
2019/02/22	0	0.00	1	74.20	75.00	-1	7,695	-0.01%
2019/02/21	0	0.00	1	73.90	74.20	-1	7,677	-0.01%
2019/02/20	3.1	73.43	0	0.00	73.40	3.1	7,705	0.04%
2019/02/18	0	0.00	1	73.70	73.40	-1	7,738	-0.01%
2019/02/15	0.1	72.80	0	0.00	72.70	0.1	7,775	0.00%
2019/02/14	0	0.00	1	73.20	73.00	-1	7,876	-0.01%
2019/02/13	3	72.90	2	73.10	72.70	1	7,936	0.01%
2019/02/12	0	0.00	2	73.40	73.90	-2	8,061	-0.02%
2019/02/11	1	72.40	2	73.25	72.50	-1	8,080	-0.01%
2019/01/28	2	72.50	0	0.00	72.50	2	7,804	0.03%
2019/01/25	1	72.90	3	73.13	73.30	-2	7,823	-0.03%
2019/01/24	2	72.40	1	72.50	72.40	1	7,854	0.01%
2019/01/21	0	0.00	1	72.40	72.80	-1	8,055	-0.01%
2019/01/18	2	72.30	1	72.10	72.10	1	8,113	0.01%
2019/01/17	1	72.40	5	72.92	72.90	-4	8,238	-0.05%
2019/01/16	0	0.00	6	72.55	73.00	-6	8,213	-0.07%
2019/01/15	0	0.00	2	71.90	72.10	-2	8,216	-0.02%
2019/01/14	0	0.00	2	71.55	71.30	-2	8,179	-0.02%
2019/01/11	2	70.95	2	70.85	71.10	0	8,558	0.00%
2019/01/10	2	70.55	0	0.00	70.50	2	8,521	0.02%
2019/01/09	1	71.50	5	71.78	72.10	-4	8,488	-0.05%
2019/01/08	2	70.25	3	70.87	70.20	-1	8,453	-0.01%
2019/01/07	2	69.30	13	70.06	70.40	-11	8,506	-0.13%
2019/01/04	1	67.80	0	0.00	67.90	1	8,526	0.01%
2019/01/03	1	68.40	0	0.00	67.50	1	8,857	0.01%
2018/12/27	3	69.27	2	70.00	69.20	1	8,878	0.01%
2018/12/26	0	0.00	2	68.85	68.60	-2	8,919	-0.02%
2018/12/25	3	68.03	0	0.00	68.00	3	8,937	0.03%
2018/12/24	1	69.10	0	0.00	69.00	1	8,989	0.01%
2018/12/21	2	69.80	0	0.00	69.40	2	9,085	0.02%
2018/12/19	0	0.00	2	70.30	70.10	-2	9,109	-0.02%
2018/12/18	0	0.00	1	70.00	69.80	-1	9,119	-0.01%
2018/12/14	4	69.00	0	0.00	68.90	4	9,168	0.04%
2018/12/13	1	70.50	1	70.50	70.30	0	9,198	0.00%
2018/12/12	1	69.50	1	69.50	69.40	0	9,328	0.00%
2018/12/11	4	69.25	0	0.00	68.90	4	9,238	0.04%
2018/12/10	0	0.00	1	68.00	68.20	-1	9,215	-0.01%
2018/12/07	3	68.30	1	68.80	68.90	2	9,182	0.02%
2018/12/06	14	67.41	12	67.61	67.40	2	9,138	0.02%
2018/12/05	18	69.91	0	0.00	69.30	18	8,783	0.20%
2018/12/04	6	71.38	0	0.00	70.70	6	8,601	0.07%
2018/12/03	1	73.30	1	72.90	73.30	0	8,376	0.00%
2018/11/30	0	0.00	3	72.80	72.20	-3	8,302	-0.04%
2018/11/29	3	72.40	1	73.50	72.20	2	8,140	0.02%
2018/11/28	1	72.30	0	0.00	72.80	1	8,033	0.01%
2018/11/27	7	72.50	6	72.87	72.60	1	7,925	0.01%
2018/11/26	3	74.40	5	74.80	74.10	-2	7,855	-0.03%
2018/11/23	3	73.40	0	0.00	73.80	3	7,877	0.04%
2018/11/22	5	73.88	4	74.20	73.90	1	8,018	0.01%
2018/11/21	0	0.00	0.1	74.70	74.60	-0.1	8,092	0.00%
2018/11/20	1	75.40	0	0.00	75.10	1	8,168	0.01%
2018/11/19	10	76.20	1	75.90	76.20	9	8,248	0.11%
2018/11/13	0	0.00	3	72.37	75.00	-3	8,383	-0.04%
2018/11/12	0.1	72.70	0	0.00	72.40	0.1	8,445	0.00%
2018/11/09	14	72.41	4	74.50	72.10	10	8,458	0.12%
2018/11/08	0	0.00	6	75.60	75.00	-6	8,402	-0.07%
2018/11/07	1	75.60	1	76.30	76.00	0	8,567	0.00%
2018/10/31	1	74.20	0	0.00	74.90	1	9,012	0.01%
2018/10/26	0	0.00	1	74.90	75.80	-1	9,243	-0.01%
2018/10/25	1	74.10	6	74.97	75.00	-5	9,663	-0.05%
2018/10/24	0	0.00	1	73.10	73.10	-1	9,759	-0.01%
2018/10/23	2	72.65	1	72.60	72.80	1	9,786	0.01%
2018/10/22	3	74.53	1	74.10	74.10	2	9,858	0.02%
2018/10/19	0	0.00	3	73.80	74.90	-3	9,941	-0.03%
2018/10/18	0	0.00	2	73.80	72.70	-2	9,671	-0.02%
2018/10/17	2	73.00	0	0.00	73.50	2	9,791	0.02%
2018/10/16	2	73.10	3	73.33	73.30	-1	9,897	-0.01%
2018/10/15	4	70.75	2	71.60	72.80	2	10,024	0.02%
2018/10/12	1	71.50	1.2	71.81	72.90	-0.2	10,143	0.00%
2018/10/11	8	71.81	2	72.20	70.20	6	10,213	0.06%
2018/10/09	2	75.45	0	0.00	75.30	2	10,031	0.02%
2018/10/08	2	75.00	0	0.00	75.50	2	9,986	0.02%
2018/10/04	1	76.70	0	0.00	75.40	1	10,035	0.01%
2018/10/02	1	77.50	0	0.00	77.50	1	10,059	0.01%
2018/10/01	0	0.00	1	79.00	78.90	-1	10,077	-0.01%
2018/09/27	0	0.00	2.2	79.75	79.30	-2.2	10,190	-0.02%
2018/09/26	0	0.00	1	79.40	79.80	-1	10,150	-0.01%
2018/09/25	0	0.00	5.1	79.00	79.10	-5.1	10,151	-0.05%
2018/09/21	1	78.30	3.1	78.35	78.10	-2.1	10,161	-0.02%
2018/09/19	0	0.00	1	78.30	79.00	-1	10,345	-0.01%
2018/09/18	2	78.00	2	77.25	78.40	0	10,325	0.00%
2018/09/14	2	75.50	1	75.40	75.40	1	10,237	0.01%
2018/09/13	2	75.20	1	75.10	75.00	1	10,272	0.01%
2018/09/10	0	0.00	1	75.50	75.70	-1	10,657	-0.01%
2018/09/06	1	75.80	0	0.00	75.50	1	10,853	0.01%
2018/09/05	1	75.40	1	75.00	75.00	0	10,851	0.00%
2018/09/03	2	76.70	0	0.00	76.20	2	11,004	0.02%
2018/08/31	0	0.00	0.3	77.30	77.60	-0.3	11,058	0.00%
2018/08/28	30	78.20	0	0.00	78.80	30	11,063	0.27%
2018/08/27	0	0.00	2	78.40	77.90	-2	11,070	-0.02%
2018/08/24	0	0.00	2	78.10	77.70	-2	11,041	-0.02%
2018/08/23	0	0.00	0.1	77.70	78.00	-0.1	11,455	0.00%
2018/08/22	0	0.00	1	76.10	76.30	-1	11,471	-0.01%
2018/08/21	6	75.75	0	0.00	76.20	6	11,432	0.05%
2018/08/20	1	77.00	0	0.00	75.40	1	11,430	0.01%
2018/08/17	6	76.80	8	76.63	77.00	-2	11,345	-0.02%
2018/08/14	0	0.00	11	74.53	75.00	-11	11,099	-0.10%
2018/08/13	1	72.70	0	0.00	72.20	1	10,848	0.01%
2018/08/10	0.1	72.90	1.1	72.36	72.70	-1.1	10,821	-0.01%
2018/08/09	2	71.15	7	71.31	71.00	-5	10,823	-0.05%
2018/08/08	6	72.87	0	0.00	72.20	6	10,669	0.06%
2018/08/07	3	73.77	0	0.00	73.40	3	10,574	0.03%
2018/08/06	3	74.80	0	0.00	74.20	3	10,651	0.03%
2018/08/03	5	74.60	1	74.70	74.60	4	10,654	0.04%
2018/08/02	15.2	73.81	35	74.16	73.90	-19.8	10,622	-0.19%
2018/08/01	28	78.66	1	78.80	78.80	27	10,327	0.26%
2018/07/31	5	80.26	1	80.20	80.80	4	9,869	0.04%
2018/07/30	6.1	81.03	4.3	81.19	80.70	1.8	9,626	0.02%
2018/07/27	2	80.55	0	0.00	80.70	2	9,671	0.02%
2018/07/26	1	81.00	0	0.00	80.70	1	9,687	0.01%
2018/07/25	4.2	80.44	7	79.71	79.80	-2.8	9,643	-0.03%
2018/07/24	2	80.40	1	80.80	80.60	1	9,599	0.01%
2018/07/23	2.1	80.15	1	80.10	80.10	1.1	9,604	0.01%
2018/07/20	0	81.00	1.2	82.48	80.80	-1.1	9,485	-0.01%
2018/07/19	1.1	82.10	0.1	82.10	82.10	1	9,348	0.01%
2018/07/18	1	80.50	1	83.10	82.40	0	9,169	0.00%
2018/07/16	0	0.00	1	79.30	79.00	-1	8,879	-0.01%
2018/07/13	6	79.48	1	80.00	79.30	5	9,008	0.06%
2018/07/12	2	79.25	1	79.90	79.50	1	8,978	0.01%
2018/07/11	1	79.20	2	79.90	80.10	-1	8,966	-0.01%
2018/07/10	3	79.57	2.1	79.70	79.70	1	8,954	0.01%
2018/07/09	8	78.58	1.6	78.88	78.80	6.4	8,941	0.07%
2018/07/06	1	78.20	4.2	77.79	78.00	-3.2	8,920	-0.04%
2018/07/05	0	0.00	8	76.53	77.00	-8	8,843	-0.09%
2018/07/04	1	77.40	6	77.07	77.10	-5	8,909	-0.06%
2018/07/03	1	76.40	0	0.00	76.60	1	9,030	0.01%
2018/07/02	1	77.20	0.2	76.90	76.90	0.8	9,038	0.01%
2018/06/29	0	0.00	1	76.20	77.40	-1	8,951	-0.01%
2018/06/28	8.1	76.24	0	0.00	75.00	8.1	8,740	0.09%
2018/06/25	1	76.60	1	76.90	76.70	0	8,757	0.00%
2018/06/22	1	76.01	1	76.40	76.70	0	8,737	0.00%
2018/06/21	0	0.00	2	76.60	77.00	-2	8,671	-0.02%
2018/06/20	0	0.00	1	74.90	75.90	-1	8,608	-0.01%
2018/06/19	0	0.00	0.1	74.20	74.30	-0.1	8,494	0.00%
2018/06/15	7	73.30	0.1	73.80	74.20	7	8,339	0.08%
2018/06/14	2.1	72.99	0	0.00	72.50	2.1	8,197	0.03%
2018/06/13	1	73.80	0	0.00	73.70	1	8,096	0.01%
2018/06/12	0	0.00	1	74.50	74.50	-1	8,297	-0.01%
2018/06/11	1	74.00	0	0.00	74.00	1	8,149	0.01%
2018/06/08	1	75.00	0.1	75.00	75.00	0.9	8,118	0.01%
2018/06/04	0	0.00	0.1	74.70	75.10	-0.1	7,823	0.00%
2018/06/01	0	0.00	5.1	73.60	74.00	-5.1	7,771	-0.07%
2018/05/30	2.1	72.19	2	72.65	71.90	0.1	7,255	0.00%
2018/05/29	0	0.00	2	73.60	73.50	-2	7,169	-0.03%
2018/05/28	0	0.00	1	72.60	73.30	-1	7,275	-0.01%
2018/05/23	0	0.00	0.1	71.90	72.00	-0.1	7,462	0.00%
2018/05/21	0.1	71.50	0	0.00	71.70	0.1	7,680	0.00%
2018/05/18	0	0.00	0.1	71.40	71.40	-0.1	7,735	0.00%
2018/05/17	1.3	71.27	0	0.00	70.70	1.3	7,763	0.02%
2018/05/16	0	0.00	1	72.40	72.50	-1	7,682	-0.01%
2018/05/14	1	72.20	5.2	71.43	72.00	-4.2	7,863	-0.05%
2018/05/09	2.1	68.96	0	0.00	68.90	2.1	7,879	0.03%
2018/05/08	1	69.80	0	0.00	69.80	1	7,891	0.01%
2018/05/07	1	70.20	0	0.00	70.20	1	7,915	0.01%
2018/05/04	0	0.00	3.2	69.91	70.00	-3.2	7,973	-0.04%
2018/05/03	1.4	69.39	0	0.00	68.80	1.4	7,870	0.02%
2018/05/02	1.2	70.54	0	0.00	70.50	1.2	7,820	0.02%
2018/04/30	1	71.50	1.2	71.89	71.60	-0.2	7,809	0.00%
2018/04/27	2.2	70.21	1	70.30	70.30	1.2	7,737	0.02%
2018/04/26	0	0.00	3	70.67	70.80	-3	7,648	-0.04%
2018/04/24	2.1	70.06	0	0.00	70.30	2.1	7,708	0.03%
2018/04/23	1.2	70.95	0	0.00	70.30	1.2	7,687	0.02%
2018/04/20	0.1	71.40	0	0.00	71.40	0.1	7,638	0.00%
2018/04/19	0	0.00	1	72.80	73.40	-1	7,621	-0.01%
2018/04/17	0	70.50	0	0.00	70.50	0	7,504	0.00%
2018/04/16	0	71.30	50	72.50	71.60	-50	7,444	-0.67%
2018/04/13	0	0.00	0.3	70.50	70.70	-0.3	7,478	0.00%
2018/04/11	1	70.60	0	0.00	70.70	1	7,486	0.01%
2018/04/10	5	69.40	50	71.00	70.60	-45	7,510	-0.60%
2018/04/09	0	0.00	2.1	69.76	70.20	-2.1	7,479	-0.03%
2018/04/03	1	68.30	0	0.00	68.20	1	7,388	0.01%
2018/04/02	1	69.10	1	69.40	69.40	0	7,306	0.00%
2018/03/31	0	0.00	3.1	69.04	69.00	-3.1	7,344	-0.04%
2018/03/30	13	68.93	0	0.00	68.50	13	7,340	0.18%
2018/03/29	1	68.90	1	69.60	68.30	0	7,251	0.00%
2018/03/28	0	0.00	1	68.00	68.00	-1	6,986	-0.01%
2018/03/27	1	68.20	0	0.00	68.20	1	6,964	0.01%
2018/03/22	3.1	68.10	0	0.00	68.60	3.1	6,911	0.04%
2018/03/20	1.1	68.56	0.4	68.30	68.10	0.8	6,966	0.01%
2018/03/19	6	68.78	3	68.90	69.30	3	7,077	0.04%
2018/03/16	2	68.25	7	69.79	70.10	-5	7,162	-0.07%
2018/03/14	2	68.85	0	0.00	69.30	2	6,984	0.03%
2018/03/12	0	0.00	1.1	69.47	69.60	-1.1	7,219	-0.02%
2018/03/09	0	0.00	1	68.50	68.20	-1	7,288	-0.01%
2018/03/05	1	68.50	0	0.00	67.80	1	7,800	0.01%
2018/03/01	1	69.60	1	69.50	69.30	0	7,764	0.00%
2018/02/26	0.1	68.30	3.1	68.59	68.40	-3	7,534	-0.04%
2018/02/23	0.1	66.90	1	66.80	66.80	-0.9	7,433	-0.01%
2018/02/22	4.2	66.83	0	0.00	66.80	4.2	7,451	0.06%
2018/02/21	1	67.60	5.1	69.03	69.20	-4.1	7,295	-0.06%
2018/02/12	1.1	65.32	1	65.60	65.50	0.1	7,187	0.00%
2018/02/07	0	0.00	0.1	66.80	66.80	-0.1	7,232	0.00%
2018/02/06	0.1	65.70	3	65.83	65.70	-2.9	7,196	-0.04%
2018/02/05	0.2	68.30	0	68.30	68.30	0.2	7,049	0.00%
2018/02/02	9.1	68.75	0	0.00	69.00	9.1	7,021	0.13%
2018/02/01	0	0.00	2	70.00	70.30	-2	7,054	-0.03%
2018/01/30	0	0.00	1	69.30	69.40	-1	6,983	-0.01%
2018/01/29	0	0.00	6.1	69.19	69.20	-6.1	6,952	-0.09%
2018/01/26	0.1	67.50	0.4	67.50	67.50	-0.3	6,901	0.00%
2018/01/24	1	68.60	0	0.00	68.40	1	6,847	0.01%
2018/01/23	9.1	68.90	2	69.10	69.10	7.1	6,810	0.10%
2018/01/19	0	0.00	3	69.13	69.20	-3	6,813	-0.04%
2018/01/18	0	0.00	4	67.93	68.20	-4	6,768	-0.06%
2018/01/17	2	67.35	0	0.00	67.60	2	6,663	0.03%
2018/01/15	1	68.00	2	68.55	68.70	-1	6,735	-0.01%
2018/01/11	0	67.50	5.1	67.72	67.90	-5	6,724	-0.07%
2018/01/10	2	67.05	0	0.00	67.60	2	6,729	0.03%
2018/01/09	4	67.28	1	67.50	67.60	3	6,848	0.04%
2018/01/08	0	0.00	1	67.50	67.90	-1	6,822	-0.01%
2018/01/05	6	66.93	6	67.30	67.30	0	6,869	0.00%
2018/01/04	2	67.00	3.6	67.29	67.50	-1.6	6,928	-0.02%
2018/01/03	2	66.95	1	67.60	67.50	1	6,992	0.01%
2018/01/02	0	0.00	1	67.00	67.20	-1	6,938	-0.01%