統一 (1216)-元大-大益券商分點個股進出

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
77.3
漲跌
▲0.8
漲幅
+1.05%
成交量
6,753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－元大-大益券商分點個股進出

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

元大-大益券商分點個股進出
元大-大益券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	2.1	76.35	1	76.60	76.50	1.1	8,153	0.01%
2024/04/25	0	76.39	0	0.00	76.10	0	8,136	0.00%
2024/04/24	4.1	77.22	0	0.00	77.00	4.1	8,129	0.05%
2024/04/23	1	78.50	2.7	78.42	78.40	-1.7	8,145	-0.02%
2024/04/22	2	78.00	14	77.88	78.90	-12	8,194	-0.15%
2024/04/19	5.5	75.75	1.1	75.91	76.00	4.4	8,027	0.05%
2024/04/18	0	0.00	7.2	76.45	76.80	-7.2	7,919	-0.09%
2024/04/17	1	74.90	0	0.00	75.40	1	7,794	0.01%
2024/04/16	5.2	74.97	2	74.95	74.50	3.2	7,721	0.04%
2024/04/15	0.1	76.50	1	76.70	76.70	-1	7,585	-0.01%
2024/04/12	2.1	75.91	1	76.60	76.80	1.1	7,557	0.01%
2024/04/10	2	76.35	2	76.50	76.40	0	7,514	0.00%
2024/04/09	0.1	75.93	2	76.30	76.50	-1.9	7,588	-0.03%
2024/04/08	4	75.33	0	0.00	75.40	4	7,599	0.05%
2024/04/03	3	75.40	0	0.00	75.30	3	7,607	0.04%
2024/04/02	2	75.55	0	0.00	75.50	2	7,597	0.03%
2024/04/01	6	76.52	0	0.00	76.50	6	7,563	0.08%
2024/03/29	1	76.80	4	77.15	77.50	-3	7,519	-0.04%
2024/03/27	0.1	75.40	2	76.45	76.60	-2	6,992	-0.03%
2024/03/26	5	74.90	0	0.00	75.50	5	6,918	0.07%
2024/03/25	0.1	75.20	0.1	75.80	75.60	0	6,859	0.00%
2024/03/22	4.2	75.20	0	0.00	75.40	4.2	6,981	0.06%
2024/03/21	0.1	76.90	0	0.00	76.60	0.1	6,961	0.00%
2024/03/20	0	0.00	2.2	76.40	76.50	-2.2	6,966	-0.03%
2024/03/19	0.1	76.14	0	0.00	75.90	0.1	6,922	0.00%
2024/03/18	3.2	76.99	0	0.00	76.30	3.2	6,714	0.05%
2024/03/15	0.1	77.30	0	0.00	77.50	0.1	6,672	0.00%
2024/03/14	0	77.50	1	77.33	77.80	-1	6,534	-0.02%
2024/03/13	0	0.00	5	77.76	78.00	-5	6,418	-0.08%
2024/03/12	0	76.25	1	76.70	76.60	-1	6,247	-0.02%
2024/03/11	0	76.30	3.2	76.45	76.60	-3.2	6,271	-0.05%
2024/03/08	5.1	75.40	0.1	75.60	75.70	5	6,321	0.08%
2024/03/07	0.1	76.50	0	0.00	76.80	0.1	6,384	0.00%
2024/03/06	1	75.80	5	76.24	76.50	-4	6,581	-0.06%
2024/03/05	0.1	75.78	0	0.00	75.90	0.1	7,147	0.00%
2024/03/04	1	76.10	2	76.10	76.20	-1	7,450	-0.01%
2024/03/01	1	75.80	0	0.00	75.80	1	7,808	0.01%
2024/02/29	0	0.00	2	76.35	76.70	-2	8,155	-0.02%
2024/02/26	0	0.00	2.1	75.30	75.50	-2.1	8,675	-0.02%
2024/02/22	1	76.00	0	0.00	76.50	1	9,088	0.01%
2024/02/21	2	76.20	9.3	76.16	76.80	-7.3	9,110	-0.08%
2024/02/20	0.1	75.46	11.4	75.53	76.10	-11.3	9,087	-0.12%
2024/02/19	0	0.00	6	74.12	74.60	-6	9,015	-0.07%
2024/02/16	0	0.00	2.1	73.20	73.50	-2.1	9,046	-0.02%
2024/02/15	2	73.25	0	0.00	73.50	2	9,041	0.02%
2024/02/05	1	72.30	1.1	73.10	73.10	-0.1	8,949	0.00%
2024/02/02	0	72.80	1	73.00	73.10	-1	8,919	-0.01%
2024/02/01	0	0.00	4	73.23	73.50	-4	8,933	-0.04%
2024/01/31	0.2	72.00	0	0.00	72.40	0.2	8,912	0.00%
2024/01/30	0.1	71.70	0	0.00	71.50	0.1	8,934	0.00%
2024/01/26	3.5	71.37	0	0.00	71.50	3.5	9,043	0.04%
2024/01/25	0.1	71.49	0	0.00	71.70	0.1	9,119	0.00%
2024/01/24	0	0.00	1	71.10	71.30	-1	9,171	-0.01%
2024/01/23	1	70.80	0	0.00	71.50	1	9,322	0.01%
2024/01/22	2.1	70.91	0	0.00	70.60	2.1	9,409	0.02%
2024/01/19	1	71.10	0.9	71.31	71.50	0.1	9,462	0.00%
2024/01/17	6.1	70.57	0	0.00	70.30	6.1	9,538	0.06%
2024/01/16	4	71.08	0	0.00	71.20	4	9,473	0.04%
2024/01/15	0	72.30	0	0.00	72.20	0	9,425	0.00%
2024/01/12	2.1	71.91	0	0.00	72.60	2.1	9,509	0.02%
2024/01/11	0	72.40	0	0.00	72.30	0	9,501	0.00%
2024/01/10	4	72.30	0	0.00	72.50	4	9,654	0.04%
2024/01/09	0.3	72.80	0	0.00	72.50	0.3	9,689	0.00%
2024/01/05	1	72.70	0	0.00	72.80	1	9,760	0.01%
2024/01/04	1	72.40	0	0.00	72.50	1	9,797	0.01%
2024/01/03	5.2	72.75	0.1	73.00	73.00	5.1	9,946	0.05%
2024/01/02	6	73.72	1	74.50	74.10	5	9,885	0.05%
2023/12/29	0	0.00	4	74.40	74.50	-4	9,925	-0.04%
2023/12/28	0	73.70	0	73.90	74.20	0	10,055	0.00%
2023/12/27	0	0.00	1	73.60	73.90	-1	10,022	-0.01%
2023/12/26	0	73.30	0	0.00	73.50	0	9,984	0.00%
2023/12/25	0.1	73.12	0	0.00	73.40	0.1	10,015	0.00%
2023/12/22	4	73.18	0	0.00	73.10	4	10,040	0.04%
2023/12/21	1	73.61	0	0.00	73.70	1	9,932	0.01%
2023/12/20	0.1	74.20	2	74.50	74.30	-1.9	9,808	-0.02%
2023/12/19	2	73.40	1	73.40	73.80	1	9,669	0.01%
2023/12/18	0.1	74.20	1	74.50	74.20	-0.9	9,653	-0.01%
2023/12/15	0	0.00	2	74.45	73.70	-2	9,564	-0.02%
2023/12/14	0	0.00	12	74.30	73.80	-12	9,411	-0.13%
2023/12/13	2.1	73.55	0	0.00	73.20	2.1	9,325	0.02%
2023/12/12	0	73.80	0	0.00	74.00	0	9,400	0.00%
2023/12/08	0.2	74.00	1	74.20	74.10	-0.8	9,366	-0.01%
2023/12/07	0.1	73.90	0.1	73.90	74.10	0	9,343	0.00%
2023/12/06	3.1	73.14	0	0.00	73.30	3.1	9,311	0.03%
2023/12/05	0	0.00	2	74.50	74.00	-2	9,243	-0.02%
2023/12/04	1	74.70	0.2	74.60	74.40	0.8	9,139	0.01%
2023/12/01	0.3	74.00	4	74.33	74.30	-3.8	9,036	-0.04%
2023/11/30	1	72.90	0	0.00	73.00	1	8,783	0.01%
2023/11/29	0.1	72.40	1	73.00	72.20	-0.9	8,269	-0.01%
2023/11/28	2	72.60	0	0.00	71.80	2	8,036	0.02%
2023/11/27	0	0.00	0.1	73.00	72.00	-0.1	7,843	0.00%
2023/11/24	2	72.78	2	73.65	72.60	0	7,546	0.00%
2023/11/23	0	0.00	5	73.32	72.50	-5	7,211	-0.07%
2023/11/22	0	0.00	1	72.40	71.80	-1	6,919	-0.01%
2023/11/21	0	0.00	5	71.68	71.90	-5	6,696	-0.07%
2023/11/20	0.1	70.80	2	71.59	71.50	-2	6,486	-0.03%
2023/11/16	0	0.00	10.6	71.28	71.10	-10.6	6,374	-0.17%
2023/11/15	0	0.00	5.1	70.55	70.50	-5.1	6,275	-0.08%
2023/11/14	0	0.00	0	69.80	70.00	0	6,171	0.00%
2023/11/13	3	69.70	3	69.50	69.80	0	6,269	0.00%
2023/11/10	0	70.00	0	0.00	69.80	0	6,288	0.00%
2023/11/09	0	0.00	0	70.20	70.40	0	6,321	0.00%
2023/11/08	0.1	70.00	0	0.00	70.10	0.1	6,361	0.00%
2023/11/07	0.2	69.50	0.1	69.80	69.70	0.2	6,363	0.00%
2023/11/06	0	0.00	0.3	70.15	70.20	-0.3	6,379	-0.01%
2023/11/03	0	0.00	6.2	69.64	70.00	-6.2	6,379	-0.10%
2023/11/02	0	0.00	1.2	69.24	69.30	-1.2	6,396	-0.02%
2023/11/01	0	0.00	0.1	67.90	68.10	-0.1	6,374	0.00%
2023/10/31	0	0.00	1.5	67.84	67.90	-1.5	6,561	-0.02%
2023/10/30	0	67.30	0	0.00	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	2	67.01	1.1	67.46	67.30	1	6,634	0.01%
2023/10/25	5	67.64	0	0.00	67.60	5	6,561	0.08%
2023/10/24	0.1	67.96	0	68.10	68.00	0.1	6,586	0.00%
2023/10/23	1	67.70	0	0.00	67.70	1	6,583	0.02%
2023/10/20	13.3	67.60	0	0.00	67.60	13.3	6,580	0.20%
2023/10/19	1	68.60	0	0.00	68.60	1	6,636	0.02%
2023/10/18	0	0.00	1.1	69.12	68.60	-1.1	6,725	-0.02%
2023/10/17	1.1	69.11	0.7	69.53	69.30	0.4	6,635	0.01%
2023/10/16	0	0.00	0.7	69.13	69.00	-0.7	6,703	-0.01%
2023/10/13	4	68.83	0.2	69.15	69.00	3.8	6,788	0.06%
2023/10/12	0	69.54	2	69.40	69.50	-2	6,768	-0.03%
2023/10/11	0.1	69.57	13.8	69.95	70.00	-13.7	6,723	-0.20%
2023/10/06	3	68.57	0.1	68.90	68.70	2.9	6,580	0.04%
2023/10/05	3.1	68.73	2	68.55	68.60	1.1	6,615	0.02%
2023/10/04	7.3	67.92	1.5	68.12	67.70	5.9	6,550	0.09%
2023/10/03	2.1	69.90	1.2	70.02	69.80	0.9	6,387	0.01%
2023/10/02	0	70.40	0	0.00	70.30	0	6,513	0.00%
2023/09/28	2.1	69.91	0	0.00	70.10	2.1	6,658	0.03%
2023/09/27	1.2	70.12	0	0.00	70.30	1.2	6,657	0.02%
2023/09/26	0.1	70.22	0.2	70.30	70.10	-0.1	6,676	0.00%
2023/09/25	0	0.00	1.5	70.35	70.30	-1.5	6,686	-0.02%
2023/09/22	2	69.90	0	0.00	69.80	2	6,760	0.03%
2023/09/21	6	70.00	0	0.00	69.80	6	6,798	0.09%
2023/09/20	0.1	71.00	1	71.10	70.90	-0.9	6,711	-0.01%
2023/09/19	2	70.70	0	0.00	70.70	2	6,706	0.03%
2023/09/15	4	70.78	0.1	70.90	71.10	3.9	6,903	0.06%
2023/09/14	2.1	70.76	0	0.00	70.60	2.1	7,013	0.03%
2023/09/12	1.1	70.31	0	0.00	70.70	1.1	7,472	0.01%
2023/09/11	2	70.60	0	0.00	70.50	2	7,492	0.03%
2023/09/08	0	0.00	1	70.70	70.80	-1	7,508	-0.01%
2023/09/07	0	70.50	0	0.00	70.20	0	7,577	0.00%
2023/09/06	2.1	70.21	1	70.70	70.30	1.1	7,575	0.01%
2023/09/05	0	71.10	0	0.00	71.00	0	7,533	0.00%
2023/09/04	3	70.47	0.9	71.01	70.80	2.2	7,549	0.03%
2023/09/01	1.1	70.91	2.2	71.24	70.70	-1.2	7,595	-0.02%
2023/08/31	2	71.11	0	0.00	70.70	2	7,572	0.03%
2023/08/30	0	72.40	1	72.70	72.80	-1	7,397	-0.01%
2023/08/29	0	0.00	1	71.80	72.40	-1	7,412	-0.01%
2023/08/28	2	71.10	1	71.60	71.10	1	7,379	0.01%
2023/08/25	1	71.30	1.3	71.23	71.10	-0.3	7,658	0.00%
2023/08/24	1.2	71.72	0	0.00	71.70	1.2	7,702	0.02%
2023/08/22	0	71.91	0	0.00	71.80	0	7,766	0.00%
2023/08/21	1	72.50	0	0.00	72.20	1	7,798	0.01%
2023/08/18	0	72.40	0	0.00	72.40	0	7,861	0.00%
2023/08/17	0	72.10	1	73.00	72.80	-1	7,874	-0.01%
2023/08/14	0	0.00	0.1	72.30	72.80	-0.1	7,868	0.00%
2023/08/11	1.2	71.86	2.6	72.20	72.30	-1.4	8,016	-0.02%
2023/08/10	1.6	70.55	1.1	70.70	70.70	0.5	8,035	0.01%
2023/08/09	0	71.14	0	0.00	71.10	0	7,998	0.00%
2023/08/08	8	71.04	0	0.00	71.00	8	7,982	0.10%
2023/08/07	0.4	71.63	0.1	71.70	71.70	0.3	7,900	0.00%
2023/08/04	15.4	71.23	0.2	71.70	71.10	15.2	7,845	0.19%
2023/08/02	0	0.00	2	76.20	76.20	-2	7,623	-0.03%
2023/08/01	0	0.00	0.2	75.90	76.50	-0.2	7,502	0.00%
2023/07/31	0.2	75.64	0	0.00	75.30	0.2	7,372	0.00%
2023/07/28	4	75.93	1	75.90	75.90	3	7,299	0.04%
2023/07/27	2	76.10	6	77.00	76.40	-4	7,249	-0.06%
2023/07/26	1	76.30	0	0.00	76.30	1	7,236	0.01%
2023/07/25	1	76.19	1.2	75.98	75.60	-0.2	7,257	0.00%
2023/07/24	0	0.00	1	76.40	76.30	-1	7,238	-0.01%
2023/07/21	0	76.10	0	0.00	75.60	0	7,204	0.00%
2023/07/20	0	0.00	0.1	76.10	76.50	-0.1	7,163	0.00%
2023/07/19	5.1	75.94	5.4	76.54	76.40	-0.3	7,116	0.00%
2023/07/18	0	0.00	5	75.70	76.10	-5	7,047	-0.07%
2023/07/17	0	0.00	0	75.90	75.70	0	7,008	0.00%
2023/07/14	1	75.30	1	75.80	75.60	0	7,035	0.00%
2023/07/13	10	75.00	0	0.00	74.70	10	7,027	0.14%
2023/07/12	1	73.90	1	74.30	74.80	0	7,002	0.00%
2023/07/11	0.1	74.31	1.3	74.78	74.80	-1.2	6,950	-0.02%
2023/07/07	2	72.51	0	0.00	73.20	2	7,054	0.03%
2023/07/06	26.5	73.66	0	0.00	74.00	26.5	7,009	0.38%
2023/07/05	3.2	76.16	0	0.00	75.80	3.2	6,853	0.05%
2023/07/04	2.1	76.04	1	76.80	76.90	1.1	6,842	0.02%
2023/07/03	0	77.00	0	0.00	76.50	0	6,987	0.00%
2023/06/30	0.1	76.11	0	0.00	76.30	0.1	7,021	0.00%
2023/06/29	0.2	76.50	0	0.00	76.30	0.2	7,006	0.00%
2023/06/28	1	76.10	0	0.00	76.30	1	7,063	0.01%
2023/06/27	0	76.00	1	75.60	76.20	-1	7,150	-0.01%
2023/06/26	2.1	76.07	6	76.13	76.20	-3.9	7,249	-0.05%
2023/06/21	1.2	76.94	0	77.50	77.40	1.2	7,224	0.02%
2023/06/20	2	77.60	1	78.40	78.20	1	7,178	0.01%
2023/06/19	4.1	77.10	1.1	77.27	78.80	2.9	7,018	0.04%
2023/06/16	2	78.00	1	78.10	77.20	1	6,838	0.01%
2023/06/15	1	75.80	0.2	76.30	76.30	0.8	6,572	0.01%
2023/06/14	0	0.00	12.1	76.29	76.40	-12.1	6,665	-0.18%
2023/06/13	0.2	76.00	0	0.00	76.10	0.2	6,727	0.00%
2023/06/12	0	0.00	4	76.38	76.20	-4	6,723	-0.06%
2023/06/09	0	0.00	2	75.80	76.00	-2	6,775	-0.03%
2023/06/07	0	0.00	1	75.50	75.40	-1	6,802	-0.01%
2023/06/06	1	74.80	0	0.00	74.80	1	6,723	0.01%
2023/06/05	0	0.00	2	75.15	74.70	-2	6,698	-0.03%
2023/06/02	1	74.70	0	0.00	75.10	1	6,733	0.01%
2023/06/01	1.2	74.50	1	74.50	74.50	0.2	6,720	0.00%
2023/05/31	2	74.65	0	0.00	74.30	2	6,773	0.03%
2023/05/30	0	74.20	0	0.00	74.30	0	6,546	0.00%
2023/05/29	0.1	74.60	1	74.70	74.70	-0.9	6,583	-0.01%
2023/05/25	0.1	74.70	0	0.00	74.90	0.1	6,731	0.00%
2023/05/24	0	75.20	0	0.00	75.60	0	6,739	0.00%
2023/05/23	0	0.00	2	75.80	75.70	-2	6,664	-0.03%
2023/05/22	0	75.40	2	75.70	75.70	-2	6,642	-0.03%
2023/05/19	1	75.30	2	75.30	75.40	-1	6,613	-0.02%
2023/05/18	1.4	75.42	0	0.00	75.30	1.4	6,546	0.02%
2023/05/17	0	0.00	51	76.09	76.20	-51	6,453	-0.79%
2023/05/16	10	75.00	3	75.00	74.90	7	6,264	0.11%
2023/05/15	0.2	74.40	1	74.60	74.60	-0.8	6,229	-0.01%
2023/05/12	2	74.50	2.7	74.47	74.60	-0.7	6,192	-0.01%
2023/05/11	2	74.50	2.7	74.47	74.40	-0.7	6,140	-0.01%
2023/05/08	1	73.90	0	0.00	74.40	1	6,191	0.02%
2023/05/05	0	0.00	1	73.90	73.90	-1	6,260	-0.02%
2023/05/04	0	0.00	6	73.90	74.10	-6	6,337	-0.09%
2023/05/03	0.1	73.44	2	73.60	73.50	-1.9	6,331	-0.03%
2023/05/02	0	0.00	2.1	73.60	73.90	-2.1	6,457	-0.03%
2023/04/28	0.1	73.01	3	73.30	73.60	-2.9	6,700	-0.04%
2023/04/27	1	73.10	0	0.00	73.50	1	6,720	0.01%
2023/04/26	0	0.00	1	73.80	73.90	-1	6,727	-0.01%
2023/04/25	0	0.00	1	73.50	73.00	-1	6,640	-0.02%
2023/04/24	0.2	72.90	4	73.00	73.00	-3.8	6,689	-0.06%
2023/04/21	0.1	72.80	2.1	73.08	73.00	-2.1	6,703	-0.03%
2023/04/20	1.1	72.41	12	72.48	72.50	-10.9	6,735	-0.16%
2023/04/19	0.1	73.02	4	73.25	73.60	-3.9	6,788	-0.06%
2023/04/18	0	0.00	0.5	73.50	73.60	-0.5	6,782	-0.01%
2023/04/17	0	0.00	3	73.37	73.30	-3	6,807	-0.04%
2023/04/14	7.3	73.29	0	0.00	73.10	7.3	6,851	0.11%
2023/04/13	5	73.70	9.4	73.00	73.80	-4.4	6,873	-0.06%
2023/04/12	0.2	73.10	1.2	73.55	73.10	-1	6,864	-0.01%
2023/04/11	1	73.60	7.2	73.60	73.90	-6.2	6,819	-0.09%
2023/04/10	0	0.00	1	72.50	72.50	-1	6,755	-0.01%
2023/04/07	0	72.10	3	72.27	71.90	-3	6,759	-0.04%
2023/04/06	0	0.00	7	72.56	72.60	-7	6,715	-0.10%
2023/03/31	0	71.97	0	0.00	71.90	0	6,527	0.00%
2023/03/30	5	72.10	0	71.90	72.00	5	6,468	0.08%
2023/03/29	0	0.00	4.1	71.95	71.90	-4.1	6,464	-0.06%
2023/03/28	0	0.00	2.4	71.33	71.30	-2.4	6,410	-0.04%
2023/03/24	4	70.50	4	70.00	70.40	0	6,341	0.00%
2023/03/23	0	0.00	2	69.80	69.80	-2	6,351	-0.03%
2023/03/22	0	0.00	2	69.70	69.60	-2	6,379	-0.03%
2023/03/21	0	0.00	0.5	69.50	69.30	-0.5	6,434	-0.01%
2023/03/20	0	0.00	2	69.10	69.00	-2	6,423	-0.03%
2023/03/17	1	68.70	4	68.95	68.70	-3	6,485	-0.05%
2023/03/16	0	0.00	1	69.20	69.20	-1	6,451	-0.02%
2023/03/15	0	0.00	5	68.92	69.20	-5	6,553	-0.08%
2023/03/14	3	68.46	7	68.83	68.90	-4	6,660	-0.06%
2023/03/13	0	0.00	1	68.50	68.50	-1	6,685	-0.01%
2023/03/10	0.1	68.20	0	0.00	68.40	0.1	6,820	0.00%
2023/03/09	1	68.80	0	0.00	68.80	1	7,028	0.01%
2023/03/08	3	68.27	1	68.80	68.90	2	7,474	0.03%
2023/03/07	1.4	68.88	3	68.97	68.80	-1.6	7,636	-0.02%
2023/03/06	1	69.00	9	68.97	69.00	-8	7,927	-0.10%
2023/03/03	0	0.00	8	68.49	68.40	-8	8,089	-0.10%
2023/03/02	0	0.00	3.1	67.77	68.00	-3.1	8,283	-0.04%
2023/03/01	2	67.20	6	67.60	67.10	-4	8,348	-0.05%
2023/02/24	4	67.08	1	67.50	67.50	3	8,420	0.04%
2023/02/23	0.5	67.10	10	67.16	67.20	-9.5	8,420	-0.11%
2023/02/22	0	0.00	0	66.70	66.60	0	8,379	0.00%
2023/02/21	0.1	66.70	1	66.70	66.80	-0.9	8,509	-0.01%
2023/02/20	1	66.40	0	0.00	66.40	1	8,739	0.01%
2023/02/17	3	66.30	1	66.40	66.40	2	8,839	0.02%
2023/02/16	5	66.34	0	0.00	66.30	5	8,944	0.06%
2023/02/15	1	66.50	5	66.60	66.50	-4	9,018	-0.04%
2023/02/14	0	0.00	0.2	67.01	67.00	-0.2	9,096	0.00%
2023/02/13	1	66.70	0	0.00	67.10	1	9,179	0.01%
2023/02/10	1	66.50	0	0.00	66.60	1	9,183	0.01%
2023/02/08	1	66.60	0	0.00	66.60	1	9,305	0.01%
2023/02/07	1	66.50	0.1	66.53	66.80	0.9	9,361	0.01%
2023/02/06	3.5	66.20	0	0.00	66.20	3.5	9,333	0.04%
2023/02/03	13.2	66.55	0	0.00	66.30	13.2	9,324	0.14%
2023/02/02	0	0.00	5	67.50	67.50	-5	9,251	-0.05%
2023/02/01	11.1	66.99	34.7	67.19	67.10	-23.6	9,199	-0.26%
2023/01/31	0.3	67.43	4	67.70	67.30	-3.7	9,230	-0.04%
2023/01/30	7.2	67.03	4.5	67.54	68.00	2.7	9,145	0.03%
2023/01/17	3	67.73	10	67.70	67.90	-7	8,956	-0.08%
2023/01/16	0	0.00	1	67.90	68.00	-1	8,951	-0.01%
2023/01/13	0	0.00	3	67.77	67.50	-3	8,932	-0.03%
2023/01/11	0.3	67.40	7	67.27	66.90	-6.7	9,024	-0.07%
2023/01/10	0	0.00	13.3	67.10	67.10	-13.3	9,036	-0.15%
2023/01/09	2	67.45	9	67.54	67.60	-7	9,000	-0.08%
2023/01/06	0	0.00	12	67.00	66.60	-12	8,959	-0.13%
2023/01/04	13	66.22	1	66.50	66.50	12	9,084	0.13%
2023/01/03	0	0.00	12	66.73	66.60	-12	9,170	-0.13%
2022/12/30	4	66.58	14.2	66.75	66.60	-10.2	9,157	-0.11%
2022/12/29	0	0.00	7	66.23	66.30	-7	9,165	-0.08%
2022/12/28	6	65.93	3	66.03	66.20	3	9,155	0.03%
2022/12/27	5	66.10	1	66.10	66.20	4	9,145	0.04%
2022/12/26	0.1	65.90	0	0.00	65.80	0.1	9,170	0.00%
2022/12/23	0	0.00	20	65.78	65.90	-20	9,370	-0.21%
2022/12/22	0	0.00	8	65.50	65.90	-8	9,487	-0.08%
2022/12/21	13	65.16	0.3	65.40	65.40	12.7	9,610	0.13%
2022/12/20	2	65.50	12	65.79	65.60	-10	9,610	-0.10%
2022/12/19	11	65.08	1	65.40	65.30	10	9,631	0.10%
2022/12/16	20.2	65.05	20	65.50	65.30	0.2	9,644	0.00%
2022/12/15	12	65.50	2.1	65.97	65.50	9.9	9,577	0.10%
2022/12/14	0	0.00	35	65.93	66.00	-35	9,534	-0.37%
2022/12/13	12	65.19	2.2	65.99	65.40	9.8	9,545	0.10%
2022/12/12	0	0.00	1	65.40	65.80	-1	9,531	-0.01%
2022/12/09	0	0.00	21.1	65.79	66.00	-21.1	9,737	-0.22%
2022/12/08	5	64.60	1	65.00	65.00	4	9,706	0.04%
2022/12/07	0	0.00	1	65.50	65.20	-1	9,691	-0.01%
2022/12/06	4.1	64.90	0	0.00	64.60	4.1	9,573	0.04%
2022/12/05	1	65.30	1	65.50	65.40	0	9,457	0.00%
2022/12/02	28.1	65.03	3	65.10	65.00	25.1	9,365	0.27%
2022/12/01	16	65.54	0	0.00	65.90	16	9,245	0.17%
2022/11/30	5	65.52	17.4	65.88	66.10	-12.4	9,034	-0.14%
2022/11/29	0	0.00	13	65.29	65.80	-13	8,559	-0.15%
2022/11/28	14.3	64.32	1	64.60	65.30	13.3	8,381	0.16%
2022/11/25	13	64.32	11.1	65.48	65.70	1.9	8,129	0.02%
2022/11/24	8.3	63.90	1	65.30	65.30	7.3	7,981	0.09%
2022/11/23	4.1	63.34	2	63.95	64.00	2.1	7,761	0.03%
2022/11/22	3.2	63.46	1	63.80	63.80	2.2	7,680	0.03%
2022/11/21	2.3	63.84	1	64.10	64.20	1.3	7,519	0.02%
2022/11/18	5.2	63.91	0	0.00	64.10	5.2	7,396	0.07%
2022/11/17	4.4	63.99	1	64.26	64.10	3.4	7,339	0.05%
2022/11/16	13.1	64.68	2	64.85	64.50	11.1	7,190	0.15%
2022/11/15	0	0.00	1.4	65.97	66.00	-1.4	6,980	-0.02%
2022/11/14	1	66.10	3	65.83	66.10	-2	6,907	-0.03%
2022/11/11	2	65.20	4	65.55	65.40	-2	6,817	-0.03%
2022/11/10	5	64.68	2	65.01	64.90	3	6,777	0.04%
2022/11/09	16	64.99	0	0.00	65.30	16	6,774	0.24%
2022/11/08	3.1	65.18	0	0.00	65.50	3.1	6,713	0.05%
2022/11/07	1	65.20	0	0.00	65.80	1	6,703	0.02%
2022/11/04	3	65.20	0	0.00	65.50	3	6,696	0.04%
2022/11/03	4	65.30	0	0.00	65.60	4	6,682	0.06%
2022/11/01	0	0.00	2	66.10	66.10	-2	6,629	-0.03%
2022/10/31	1	65.50	1	66.10	65.50	0	6,624	0.00%
2022/10/27	1	65.50	1	66.10	65.80	0	6,845	0.00%
2022/10/25	0	0.00	0.3	65.40	65.50	-0.3	7,063	0.00%
2022/10/24	0	0.00	1	64.90	65.10	-1	7,038	-0.01%
2022/10/21	1	64.00	0.1	64.40	64.10	0.9	7,015	0.01%
2022/10/20	0.1	64.45	0	0.00	64.70	0.1	7,014	0.00%
2022/10/19	0	0.00	0	65.40	65.30	0	6,886	0.00%
2022/10/18	3	65.30	0.3	65.50	65.30	2.7	6,897	0.04%
2022/10/17	0	65.80	0	0.00	65.90	0	6,957	0.00%
2022/10/13	0	65.90	0	0.00	66.40	0	7,216	0.00%
2022/10/12	0	66.60	0.1	66.90	66.90	0	7,131	0.00%
2022/10/07	1	65.60	1	66.00	65.70	0	6,999	0.00%
2022/10/05	0	65.80	0	0.00	66.30	0	7,121	0.00%
2022/09/30	0	0.00	0	67.00	67.30	0	7,261	0.00%
2022/09/29	0	0.00	0.2	67.10	67.50	-0.2	7,268	0.00%
2022/09/28	0	0.00	7.2	66.65	66.60	-7.2	7,342	-0.10%
2022/09/27	0	0.00	1	66.20	65.90	-1	7,358	-0.01%
2022/09/26	0	0.00	14	65.33	66.00	-14	7,449	-0.19%
2022/09/22	1	65.21	0	0.00	65.30	1	7,605	0.01%
2022/09/21	0	65.60	2	65.65	65.70	-2	7,584	-0.03%
2022/09/20	2	65.00	3	65.17	65.50	-1	7,571	-0.01%
2022/09/19	2.3	65.15	2	65.40	65.20	0.3	7,569	0.00%
2022/09/16	9.1	65.73	4	65.80	65.70	5.1	7,526	0.07%
2022/09/15	1	66.40	1.1	66.80	66.90	-0.1	7,453	0.00%
2022/09/14	2.1	66.93	1	67.70	67.00	1.1	7,426	0.02%
2022/09/13	1	67.80	1.1	67.90	67.80	-0.1	7,441	0.00%
2022/09/12	0	0.00	1	67.70	67.20	-1	7,453	-0.01%
2022/09/08	0.1	66.75	0.1	66.60	66.90	0.1	7,593	0.00%
2022/09/07	1	66.00	0	0.00	66.50	1	7,609	0.01%
2022/09/06	0	65.90	2	66.00	66.40	-2	7,573	-0.03%
2022/09/02	1	65.40	1	65.90	65.50	0	7,600	0.00%
2022/09/01	3	65.13	1	65.80	65.70	2	7,589	0.03%
2022/08/31	2	65.50	1.1	66.00	66.00	0.9	7,505	0.01%
2022/08/30	4	65.68	0	0.00	65.60	4	7,418	0.05%
2022/08/29	2	65.30	1	66.00	66.00	1	7,404	0.01%
2022/08/26	0.2	66.60	3	66.53	66.40	-2.8	7,385	-0.04%
2022/08/25	0	0.00	2	66.35	66.10	-2	7,381	-0.03%
2022/08/24	0	0.00	1	66.00	65.80	-1	7,462	-0.01%
2022/08/23	0	0.00	1.2	66.05	65.90	-1.2	7,732	-0.02%
2022/08/22	0	0.00	10	66.09	66.20	-10	7,799	-0.13%
2022/08/19	1	65.60	4.9	65.88	65.80	-3.9	7,841	-0.05%
2022/08/18	2.1	65.70	1	65.50	65.90	1.1	7,836	0.01%
2022/08/17	1	65.50	0.3	65.70	66.00	0.7	7,863	0.01%
2022/08/16	2.1	65.23	1.1	65.53	65.80	1.1	7,865	0.01%
2022/08/15	1	66.00	0.3	66.08	65.70	0.7	7,826	0.01%
2022/08/12	2.1	65.81	1	66.00	65.90	1.1	7,807	0.01%
2022/08/11	1	65.80	1	66.00	66.00	0	7,807	0.00%
2022/08/10	13	65.55	0	0.00	65.60	13	7,804	0.17%
2022/08/09	0	66.30	0.6	66.07	66.20	-0.6	7,807	-0.01%
2022/08/08	2.1	65.46	2.8	65.88	66.00	-0.7	7,924	-0.01%
2022/08/05	1.1	65.91	3	65.73	65.80	-1.9	7,966	-0.02%
2022/08/04	14.7	64.70	6.9	65.52	65.10	7.8	8,000	0.10%
2022/08/03	10.1	68.14	17	67.58	68.50	-6.9	7,843	-0.09%
2022/08/02	14.1	68.72	1	67.84	67.90	13.1	7,831	0.17%
2022/08/01	2.3	69.84	0	0.00	70.00	2.3	7,621	0.03%
2022/07/29	0.2	70.20	0	0.00	70.40	0.2	7,651	0.00%
2022/07/28	3.3	69.75	0	69.90	69.90	3.3	7,598	0.04%
2022/07/27	7	70.01	0	70.40	70.40	7	7,572	0.09%
2022/07/26	1	70.40	11	70.23	70.50	-10	7,602	-0.13%
2022/07/25	1	69.70	10	70.08	70.00	-9	7,571	-0.12%
2022/07/22	1	68.99	14.1	69.05	69.60	-13.1	7,606	-0.17%
2022/07/21	21	67.38	4	67.31	67.90	17	7,571	0.22%
2022/07/20	14	68.37	19	69.98	67.80	-5	7,569	-0.07%
2022/07/19	2	67.10	0	0.00	67.50	2	7,404	0.03%
2022/07/18	4	67.75	0	0.00	67.90	4	7,377	0.05%
2022/07/15	1	68.40	0	0.00	68.50	1	7,354	0.01%
2022/07/14	0	0.00	3	69.23	69.10	-3	7,358	-0.04%
2022/07/13	1	69.00	4	68.90	68.60	-3	7,270	-0.04%
2022/07/12	0	0.00	5	69.50	69.50	-5	7,169	-0.07%
2022/07/11	0	0.00	1	69.60	69.30	-1	7,242	-0.01%
2022/07/08	4	68.53	2	68.60	68.80	2	7,205	0.03%
2022/07/07	1	69.60	11.1	70.47	70.60	-10.1	7,101	-0.14%
2022/07/06	0	0.00	4.4	69.53	69.60	-4.4	6,968	-0.06%
2022/07/05	4	68.73	4.6	68.91	68.70	-0.6	6,825	-0.01%
2022/07/04	1	68.60	13	68.70	68.00	-12	6,705	-0.18%
2022/07/01	2	68.00	7.1	67.90	67.90	-5.1	6,704	-0.08%
2022/06/30	0	0.00	2.4	67.38	67.00	-2.4	6,677	-0.04%
2022/06/29	0	0.00	2.1	66.90	66.90	-2.1	6,618	-0.03%
2022/06/28	0	0.00	0	66.80	67.10	0	6,691	0.00%
2022/06/27	0	0.00	2.2	67.07	66.60	-2.2	6,752	-0.03%
2022/06/24	0	0.00	9.2	66.10	66.40	-9.2	6,689	-0.14%
2022/06/23	0	0.00	17	65.94	66.00	-17	6,689	-0.25%
2022/06/22	0.1	64.40	3.1	64.40	64.00	-3.1	6,626	-0.05%
2022/06/21	0	0.00	5	64.30	64.70	-5	6,643	-0.08%
2022/06/20	6.1	63.49	0	0.00	63.00	6.1	6,608	0.09%
2022/06/17	10	63.63	13	64.00	63.60	-3	6,599	-0.05%
2022/06/16	2	64.20	9	64.59	64.20	-7	6,454	-0.11%
2022/06/15	10	64.08	0	0.00	64.10	10	6,578	0.15%
2022/06/14	2.1	64.10	0	0.00	64.00	2.1	6,681	0.03%
2022/06/13	4	64.00	0	0.00	64.40	4	6,876	0.06%
2022/06/10	0.1	64.90	0	0.00	64.60	0.1	6,876	0.00%
2022/06/09	1.1	64.92	0	0.00	64.90	1.1	6,951	0.02%
2022/06/07	2	64.80	1	65.00	64.80	1	7,046	0.01%
2022/06/06	0	64.70	0	0.00	65.20	0	7,138	0.00%
2022/06/02	2	65.15	0	0.00	65.10	2	7,365	0.03%
2022/06/01	2.3	65.99	0	0.00	65.60	2.3	7,526	0.03%
2022/05/31	2	65.80	0	0.00	67.40	2	7,517	0.03%
2022/05/27	5	65.00	0	0.00	65.00	5	7,266	0.07%
2022/05/26	0	0.00	2	64.80	64.90	-2	7,360	-0.03%
2022/05/25	1	64.50	5	65.00	64.90	-4	7,504	-0.05%
2022/05/24	0.1	65.00	0	0.00	64.40	0.1	7,680	0.00%
2022/05/23	0	0.00	1	64.80	65.10	-1	7,665	-0.01%
2022/05/19	2	64.50	0	0.00	64.50	2	7,741	0.03%
2022/05/18	0	0.00	1	64.70	65.10	-1	7,793	-0.01%
2022/05/17	7	64.49	0	0.00	64.20	7	7,818	0.09%
2022/05/16	5	64.50	1	64.60	64.50	4	7,781	0.05%
2022/05/13	2	65.25	0	0.00	65.20	2	7,714	0.03%
2022/05/12	1.1	65.32	0	0.00	65.30	1.1	7,711	0.01%
2022/05/11	3.1	66.27	0	0.00	66.30	3.1	7,693	0.04%
2022/05/10	0.1	66.60	3	66.43	66.90	-3	7,715	-0.04%
2022/05/09	1	66.60	1	66.60	66.50	0	7,673	0.00%
2022/05/06	0.1	67.50	0	0.00	67.30	0.1	7,685	0.00%
2022/05/05	1	67.80	0	0.00	68.00	1	7,765	0.01%
2022/05/04	0	0.00	5	68.10	68.20	-5	7,774	-0.06%
2022/05/03	0	0.00	1	68.50	68.60	-1	7,851	-0.01%
2022/04/29	3	68.27	1	68.20	68.40	2	7,830	0.03%
2022/04/28	14	68.06	6	68.33	68.30	8	7,921	0.10%
2022/04/27	1.1	67.61	2	67.40	67.30	-1	7,838	-0.01%
2022/04/26	13	68.16	5	68.28	68.20	8	7,767	0.10%
2022/04/25	0	0.00	9	67.03	67.60	-9	7,679	-0.12%
2022/04/21	0	0.00	0	67.50	67.50	0	7,555	0.00%
2022/04/20	0	0.00	1	67.30	67.30	-1	7,541	-0.01%
2022/04/18	2	67.00	1	67.40	67.00	1	7,526	0.01%
2022/04/15	1.1	67.69	1	66.40	67.40	0.1	7,496	0.00%
2022/04/14	6	66.07	2.2	66.31	66.30	3.8	7,379	0.05%
2022/04/13	0.1	66.10	0	0.00	66.00	0.1	7,373	0.00%
2022/04/11	0.2	65.75	0	0.00	65.50	0.2	7,310	0.00%
2022/04/07	2	65.65	0.4	66.02	65.50	1.6	7,232	0.02%
2022/04/06	3.3	65.61	0.7	65.76	65.90	2.6	7,124	0.04%
2022/04/01	1	65.90	7	65.84	66.10	-6	6,991	-0.09%
2022/03/31	2.1	65.86	1.7	65.90	65.60	0.4	6,917	0.01%
2022/03/30	5.4	65.68	2	65.90	65.70	3.4	6,778	0.05%
2022/03/29	3	65.33	2	65.50	65.60	1	6,690	0.01%
2022/03/28	1	65.40	0	0.00	65.50	1	6,681	0.01%
2022/03/25	6.2	65.44	4.2	65.32	65.50	2	6,655	0.03%
2022/03/24	6	65.60	0	0.00	65.60	6	6,622	0.09%
2022/03/23	2	65.80	0	0.00	65.90	2	6,700	0.03%
2022/03/22	7.1	65.59	0	65.90	65.50	7	6,658	0.11%
2022/03/21	4	65.68	2	65.90	65.70	2	6,620	0.03%
2022/03/18	0	0.00	5.4	65.42	65.50	-5.4	6,581	-0.08%
2022/03/17	3	65.60	13.2	65.95	65.50	-10.2	6,468	-0.16%
2022/03/16	13	64.91	3.6	65.12	65.30	9.4	6,343	0.15%
2022/03/15	0.1	65.38	2	65.25	65.30	-1.9	6,154	-0.03%
2022/03/14	5.2	65.62	1	66.50	65.50	4.2	6,151	0.07%
2022/03/11	1	66.10	5.5	66.22	66.30	-4.5	6,138	-0.07%
2022/03/10	6	65.50	6	65.83	66.00	0	6,115	0.00%
2022/03/09	5.5	65.04	1	65.45	65.10	4.5	6,099	0.07%
2022/03/08	3.7	65.37	4	65.35	65.40	-0.4	5,980	-0.01%
2022/03/07	8.5	66.26	0	0.00	66.20	8.5	5,815	0.15%
2022/03/04	9.2	67.01	2	67.40	67.20	7.2	5,955	0.12%
2022/03/03	4	67.68	3	68.00	68.00	1	5,932	0.02%
2022/03/02	3	67.40	2.2	67.66	68.00	0.8	5,928	0.01%
2022/03/01	1.2	67.13	7.1	67.42	67.50	-5.9	5,857	-0.10%
2022/02/25	4	66.88	1	67.20	67.10	3	5,746	0.05%
2022/02/24	11.4	67.01	1	66.90	66.80	10.4	5,636	0.18%
2022/02/23	0	67.80	0	0.00	68.00	0	5,431	0.00%
2022/02/22	10.3	67.52	7	67.50	67.60	3.3	5,424	0.06%
2022/02/21	4.1	68.21	1	68.50	68.50	3.1	5,372	0.06%
2022/02/18	2	67.65	0	0.00	67.60	2	5,480	0.04%
2022/02/17	1	68.40	1	68.50	68.50	0	5,526	0.00%
2022/02/16	0	0.00	1	68.40	68.40	-1	5,590	-0.02%
2022/02/15	2	67.90	0	0.00	67.90	2	5,663	0.04%
2022/02/14	3.1	67.87	0	0.00	68.10	3.1	5,699	0.05%
2022/02/11	0.1	68.60	0	0.00	68.80	0.1	5,671	0.00%
2022/02/07	16.5	66.83	2	67.10	67.00	14.5	5,693	0.25%
2022/01/26	1	67.61	1	67.70	67.60	0	5,536	0.00%
2022/01/25	2.1	66.92	0	0.00	67.60	2.1	5,542	0.04%
2022/01/24	0.1	68.10	1	68.11	68.10	-0.9	5,485	-0.02%
2022/01/21	7.2	67.25	4	67.39	67.80	3.2	5,560	0.06%
2022/01/20	4	68.23	0.2	68.70	68.30	3.8	5,463	0.07%
2022/01/19	1	68.30	0.2	68.50	68.30	0.8	5,548	0.02%
2022/01/18	5	68.50	0.3	68.80	68.30	4.7	5,624	0.08%
2022/01/17	4	68.70	0	0.00	68.80	4	5,618	0.07%
2022/01/14	1.3	69.17	3	69.30	69.30	-1.7	5,624	-0.03%
2022/01/13	0	0.00	6.1	69.43	69.80	-6.1	5,674	-0.11%
2022/01/12	0	0.00	6.2	69.04	69.30	-6.2	5,694	-0.11%
2022/01/11	0.1	68.50	0	68.70	68.70	0.1	5,650	0.00%
2022/01/10	0	68.40	0	0.00	68.70	0	5,641	0.00%
2022/01/07	3	68.27	0	0.00	68.00	3	5,689	0.05%
2022/01/06	0.1	68.50	0	0.00	68.40	0.1	5,679	0.00%
2022/01/05	0	0.00	0.5	68.52	68.90	-0.5	5,679	-0.01%
2022/01/04	0	0.00	2.2	68.65	68.80	-2.2	5,734	-0.04%
2022/01/03	1.1	68.51	0.1	68.70	68.40	1	5,749	0.02%
2021/12/30	0.1	68.80	1.3	68.95	68.60	-1.2	5,812	-0.02%
2021/12/29	4	69.05	1	69.49	69.40	3	5,882	0.05%
2021/12/27	0	0.00	2	68.50	68.40	-2	5,917	-0.03%
2021/12/24	0	0.00	0.2	68.30	68.50	-0.2	6,049	0.00%
2021/12/22	1	68.00	0.2	68.00	68.20	0.9	6,222	0.01%
2021/12/21	0.5	68.20	2.2	67.96	67.90	-1.7	6,249	-0.03%
2021/12/20	1	67.70	0.7	67.90	67.60	0.3	6,251	0.01%
2021/12/17	1.4	67.96	0	0.00	67.90	1.4	6,191	0.02%
2021/12/16	0.3	68.38	0	0.00	68.50	0.3	6,105	0.00%
2021/12/15	0.5	68.46	0	0.00	68.40	0.5	6,196	0.01%
2021/12/14	0	0.00	5.2	68.68	68.80	-5.2	6,332	-0.08%
2021/12/13	0.1	68.50	2.1	68.80	68.40	-2	6,442	-0.03%
2021/12/10	0	68.60	1	68.80	68.90	-1	6,422	-0.02%
2021/12/09	0	0.00	3	68.60	68.90	-3	6,422	-0.05%
2021/12/08	0	0.00	0.2	68.50	68.40	-0.2	6,423	0.00%
2021/12/07	1	67.70	8	68.34	68.50	-7	6,410	-0.11%
2021/12/06	2	67.50	0	0.00	67.30	2	6,543	0.03%
2021/12/03	2	67.40	0	0.00	67.50	2	6,590	0.03%
2021/12/02	0	0.00	3	67.40	67.70	-3	6,589	-0.05%
2021/12/01	2	67.00	1.2	67.03	67.10	0.8	6,577	0.01%
2021/11/30	8.2	66.47	2.3	67.51	65.40	5.9	6,526	0.09%
2021/11/29	0.3	67.47	0	0.00	67.30	0.3	6,283	0.00%
2021/11/26	3	67.40	1	67.40	67.40	2	6,269	0.03%
2021/11/25	0	0.00	2	68.05	68.10	-2	6,336	-0.03%
2021/11/24	1.1	67.52	1	67.50	67.50	0.1	6,375	0.00%
2021/11/23	5	67.08	0.5	67.50	67.10	4.5	6,426	0.07%
2021/11/22	2	67.60	1.1	67.55	67.50	0.9	6,473	0.01%
2021/11/19	1	68.50	0	0.00	68.20	1	6,509	0.02%
2021/11/18	1	68.30	3	68.60	68.50	-2	6,472	-0.03%
2021/11/17	7	67.96	0	68.50	68.40	7	6,462	0.11%
2021/11/16	9	68.48	2	68.55	68.60	7	6,434	0.11%
2021/11/15	4	67.78	1	68.00	68.00	3	6,471	0.05%
2021/11/12	1	67.20	1	67.50	67.30	0	6,413	0.00%
2021/11/10	1	67.30	0	0.00	67.30	1	6,517	0.02%
2021/11/09	9	66.93	0.3	67.40	67.30	8.7	6,775	0.13%
2021/11/08	1	67.30	1	67.40	67.40	0	6,728	0.00%
2021/11/05	1.2	66.75	0	0.00	67.10	1.2	6,722	0.02%
2021/11/04	4.1	67.20	0	0.00	66.80	4.1	6,704	0.06%
2021/11/03	1	67.80	0	68.00	67.50	1	6,746	0.01%
2021/11/02	2	67.40	0	0.00	67.40	2	6,752	0.03%
2021/10/29	4	66.65	1	66.80	66.60	3	6,809	0.04%
2021/10/28	0	0.00	1	67.20	67.20	-1	6,737	-0.01%
2021/10/27	2	66.70	0	0.00	67.20	2	6,869	0.03%
2021/10/25	1	67.10	0	0.00	67.10	1	6,736	0.01%
2021/10/22	2	67.20	0	0.00	67.30	2	6,808	0.03%
2021/10/18	1	68.10	0	0.00	68.10	1	6,709	0.01%
2021/10/13	1	67.70	0	0.00	67.20	1	6,675	0.01%
2021/10/12	1.1	66.86	1	67.20	67.20	0.1	6,669	0.00%
2021/10/08	0	0.00	1	68.20	68.00	-1	6,604	-0.02%
2021/10/07	1	68.10	0	68.00	68.00	1	6,620	0.01%
2021/10/06	0	0.00	12	66.96	67.30	-12	6,617	-0.18%
2021/10/05	3.1	66.87	15	66.93	66.70	-11.9	6,569	-0.18%
2021/10/04	0	67.60	0	0.00	67.50	0	6,567	0.00%
2021/10/01	7.6	67.17	1	67.30	67.10	6.6	6,592	0.10%
2021/09/30	0	68.50	0	0.00	68.30	0	6,467	0.00%
2021/09/29	1.1	68.05	0	0.00	68.60	1.1	6,413	0.02%
2021/09/28	2.2	69.20	0	0.00	68.70	2.2	6,357	0.03%
2021/09/27	0.3	69.51	0	0.00	69.50	0.3	6,328	0.00%
2021/09/23	1	68.80	0	0.00	68.80	1	6,300	0.02%
2021/09/22	4.3	67.94	0	0.00	68.50	4.3	6,259	0.07%
2021/09/16	1.7	69.07	0	0.00	69.10	1.7	5,969	0.03%
2021/09/13	0.3	69.20	4	68.88	69.10	-3.7	5,822	-0.06%
2021/09/10	1.1	68.13	2	67.80	68.40	-0.9	5,833	-0.02%
2021/09/09	13.7	67.40	0	0.00	67.20	13.7	5,955	0.23%
2021/09/08	3	70.90	11.1	70.91	70.90	-8.1	5,791	-0.14%
2021/09/07	14	71.16	6.9	70.93	70.70	7.1	5,741	0.12%
2021/09/06	2	71.50	1.2	71.99	71.50	0.9	5,690	0.01%
2021/09/03	7	71.57	10	71.96	72.00	-3	5,707	-0.05%
2021/09/02	29	71.43	36.5	72.00	71.60	-7.5	5,683	-0.13%
2021/09/01	12	71.41	0	0.00	71.40	12	5,635	0.21%
2021/08/31	7	71.07	7	71.77	72.30	0	5,594	0.00%
2021/08/30	7.2	70.61	17	71.25	71.60	-9.8	5,508	-0.18%
2021/08/27	15	70.92	19	70.77	70.50	-4	5,475	-0.07%
2021/08/26	13.1	69.99	9.7	70.65	69.80	3.4	5,375	0.06%
2021/08/25	16.2	70.34	7.9	70.49	70.60	8.3	5,329	0.16%
2021/08/24	13	70.15	0.3	70.64	70.50	12.7	5,270	0.24%
2021/08/23	0.5	69.92	6.6	70.51	69.50	-6	5,336	-0.11%
2021/08/20	0	0.00	9	69.49	68.90	-9	5,385	-0.17%
2021/08/19	3.3	69.09	2	69.45	69.10	1.3	5,538	0.02%
2021/08/18	2	70.00	0.3	70.20	70.10	1.7	5,432	0.03%
2021/08/17	5	70.20	4.4	70.38	70.00	0.6	5,412	0.01%
2021/08/16	0.1	70.14	1.7	70.41	70.10	-1.5	5,358	-0.03%
2021/08/13	28.3	70.84	2.3	70.30	69.80	26	5,275	0.49%
2021/08/12	12.5	73.13	0	0.00	73.00	12.5	5,057	0.25%
2021/08/11	2	74.10	0	0.00	74.40	2	5,016	0.04%
2021/08/10	1	74.00	2	74.90	75.00	-1	5,056	-0.02%
2021/08/09	10	73.25	6	74.45	74.60	4	5,313	0.08%
2021/08/06	0	0.00	1	75.00	75.20	-1	5,353	-0.02%
2021/08/04	0	0.00	4.3	75.68	75.50	-4.3	5,708	-0.07%
2021/08/03	0	0.00	2	74.99	75.00	-2	5,663	-0.04%
2021/08/02	0	0.00	12.4	74.30	74.70	-12.4	5,658	-0.22%
2021/07/30	0	0.00	5	73.40	73.20	-5	5,527	-0.09%
2021/07/29	0	0.00	1	73.50	73.50	-1	5,585	-0.02%
2021/07/28	1.3	72.16	1	73.10	72.60	0.3	5,605	0.01%
2021/07/27	0.2	72.80	0	0.00	73.30	0.2	5,713	0.00%
2021/07/26	2	72.60	0	0.00	72.50	2	5,773	0.03%
2021/07/23	1	73.10	1	73.50	73.20	0	5,893	0.00%
2021/07/22	0	0.00	5	73.40	73.50	-5	5,980	-0.08%
2021/07/20	3.1	72.70	0	72.60	72.50	3.1	6,104	0.05%
2021/07/19	4.1	72.63	0	0.00	73.20	4.1	6,196	0.07%
2021/07/16	2	72.90	1	73.40	73.10	1	6,362	0.02%
2021/07/15	1	72.90	0	0.00	73.40	1	6,425	0.02%
2021/07/14	5	73.10	0	0.00	73.20	5	6,565	0.08%
2021/07/13	0	0.00	10	73.73	73.90	-10	6,631	-0.15%
2021/07/12	1.1	73.67	3	73.40	72.90	-1.9	6,622	-0.03%
2021/07/09	1.6	73.34	0	0.00	73.80	1.6	6,620	0.02%
2021/07/08	0	0.00	2	74.10	74.10	-2	6,617	-0.03%
2021/07/07	0	0.00	5	73.30	73.90	-5	6,712	-0.07%
2021/07/06	0.1	73.50	0	0.00	73.80	0.1	6,756	0.00%
2021/07/05	0	0.00	5	73.66	73.90	-5	6,823	-0.07%
2021/07/01	2	72.85	0	0.00	72.70	2	6,866	0.03%
2021/06/30	0	0.00	4	73.70	73.20	-4	6,920	-0.06%
2021/06/29	1	73.30	1	73.50	73.50	0	6,939	0.00%
2021/06/28	0	0.00	2	73.60	73.80	-2	7,101	-0.03%
2021/06/25	0	73.20	0.1	73.40	73.50	-0.1	7,286	0.00%
2021/06/21	4	72.40	1	72.40	72.60	3	7,693	0.04%
2021/06/17	4	72.60	1	73.20	73.20	3	7,526	0.04%
2021/06/16	0	0.00	3	74.00	74.10	-3	7,783	-0.04%
2021/06/15	1	73.10	0	0.00	73.60	1	7,846	0.01%
2021/06/11	1	73.50	0	0.00	73.60	1	7,903	0.01%
2021/06/07	0	0.00	1	73.00	73.00	-1	8,137	-0.01%
2021/06/04	1	73.40	0	0.00	73.60	1	8,194	0.01%
2021/06/03	2	74.05	0.1	74.20	74.10	1.9	8,359	0.02%
2021/06/02	1	74.39	5	74.34	74.50	-4	8,406	-0.05%
2021/06/01	0.1	73.56	2.2	73.86	74.10	-2.1	8,448	-0.02%
2021/05/31	1	73.10	0	0.00	73.60	1	8,562	0.01%
2021/05/28	4.1	72.57	1	73.00	72.80	3.1	8,609	0.04%
2021/05/27	4	72.05	0	0.00	72.00	4	8,652	0.05%
2021/05/26	4	72.73	2	72.70	72.80	2	8,680	0.02%
2021/05/25	6	73.25	0	0.00	73.20	6	8,690	0.07%
2021/05/24	9	73.67	0.1	74.00	73.60	8.9	8,718	0.10%
2021/05/21	0	0.00	4	75.40	75.00	-4	8,761	-0.05%
2021/05/20	3	74.27	6	74.20	74.50	-3	8,719	-0.03%
2021/05/19	2	73.20	0	0.00	73.40	2	8,727	0.02%
2021/05/18	2	72.60	4	73.03	74.00	-2	8,830	-0.02%
2021/05/17	23.2	73.38	9	72.74	72.60	14.2	8,957	0.16%
2021/05/14	2	72.15	4	73.18	74.20	-2	8,809	-0.02%
2021/05/13	0	0.00	5.1	72.39	72.70	-5.1	8,802	-0.06%
2021/05/12	11.1	71.29	7	70.77	72.60	4.1	8,677	0.05%
2021/05/10	1	74.90	0	0.00	75.20	1	8,721	0.01%
2021/05/06	0	0.00	21	74.01	74.70	-21	9,174	-0.23%
2021/05/05	1	73.30	1	74.00	73.00	0	9,193	0.00%
2021/05/04	0	0.00	24	74.19	74.10	-24	9,218	-0.26%
2021/05/03	0	0.00	2	75.10	74.50	-2	9,135	-0.02%
2021/04/29	4	75.50	0	0.00	75.10	4	9,349	0.04%
2021/04/28	10	74.60	0	75.20	75.80	10	9,344	0.11%
2021/04/27	0	0.00	1	75.00	75.20	-1	9,587	-0.01%
2021/04/26	11	74.98	2	75.30	75.50	9	9,615	0.09%
2021/04/23	3	75.17	2.3	75.58	75.60	0.7	9,625	0.01%
2021/04/22	0	0.00	9.3	75.80	76.00	-9.3	9,633	-0.10%
2021/04/21	2	74.75	11	74.73	74.70	-9	9,589	-0.09%
2021/04/20	3	75.50	40.2	75.52	75.80	-37.2	9,632	-0.39%
2021/04/19	1	74.60	13.3	74.60	74.70	-12.3	9,548	-0.13%
2021/04/16	1	72.80	0	72.90	73.20	1	9,565	0.01%
2021/04/15	0	0.00	2	73.10	73.10	-2	9,749	-0.02%
2021/04/14	0	0.00	2	72.74	73.00	-2	9,781	-0.02%
2021/04/13	0	0.00	1.5	73.08	72.70	-1.5	9,902	-0.01%
2021/04/12	0.5	72.50	1	72.50	72.50	-0.5	9,875	0.00%
2021/04/08	0	0.00	1	72.90	73.00	-1	9,926	-0.01%
2021/04/07	0	0.00	4	72.75	73.00	-4	9,992	-0.04%
2021/04/06	0	0.00	4	73.00	72.90	-4	9,962	-0.04%
2021/04/01	1	72.30	2.6	72.42	72.50	-1.6	9,933	-0.02%
2021/03/31	0	0.00	1	72.80	73.00	-1	9,912	-0.01%
2021/03/30	0	0.00	15.2	72.59	73.00	-15.2	9,750	-0.16%
2021/03/29	24	71.30	3	71.40	71.70	21	9,605	0.22%
2021/03/26	4	71.28	6.2	71.22	71.20	-2.2	9,563	-0.02%
2021/03/25	14	69.65	4	69.65	69.70	10	9,432	0.11%
2021/03/22	6	69.00	1	69.20	69.00	5	9,765	0.05%
2021/03/19	6	68.75	0	0.00	68.50	6	9,888	0.06%
2021/03/18	0	0.00	6	70.03	70.10	-6	9,676	-0.06%
2021/03/17	0	69.50	0	0.00	69.40	0	9,681	0.00%
2021/03/16	0	69.70	0	0.00	69.30	0	9,662	0.00%
2021/03/15	1	69.70	0	0.00	69.70	1	9,652	0.01%
2021/03/12	1	69.70	6	69.97	70.00	-5	9,657	-0.05%
2021/03/11	6	70.38	2	70.55	69.80	4	9,712	0.04%
2021/03/09	2	70.05	8.1	69.74	70.10	-6.1	9,700	-0.06%
2021/03/05	2	68.70	4	67.80	68.40	-2	9,739	-0.02%
2021/03/04	5	68.20	2	68.25	68.50	3	10,094	0.03%
2021/03/03	2	68.20	7	68.59	69.10	-5	10,103	-0.05%
2021/03/02	2	68.10	2	68.10	68.00	0	10,028	0.00%
2021/02/26	29	68.06	0	0.00	67.20	29	9,946	0.29%
2021/02/24	8	69.40	2.3	69.73	69.10	5.8	9,663	0.06%
2021/02/23	5	69.30	14.3	69.17	69.00	-9.3	9,618	-0.10%
2021/02/22	1.1	68.51	1	68.80	68.50	0.1	9,592	0.00%
2021/02/19	1	68.30	0	0.00	68.40	1	9,648	0.01%
2021/02/18	0.3	68.90	7	69.04	68.70	-6.7	9,689	-0.07%
2021/02/17	3	68.23	26.1	68.69	68.80	-23.1	9,677	-0.24%
2021/02/05	17	68.32	3	68.50	68.70	14	9,668	0.14%
2021/02/04	0	0.00	2	68.35	68.50	-2	9,882	-0.02%
2021/02/03	1	68.10	3	68.17	68.10	-2	9,913	-0.02%
2021/02/02	7	67.80	3	68.10	67.60	4	10,012	0.04%
2021/01/29	0	0.00	7	68.51	68.00	-7	9,761	-0.07%
2021/01/28	0	0.00	5	67.50	67.90	-5	9,527	-0.05%
2021/01/27	0	0.00	5	67.36	67.20	-5	9,321	-0.05%
2021/01/26	0	0.00	4	67.00	67.00	-4	9,260	-0.04%
2021/01/25	0	0.00	1	66.40	66.70	-1	9,205	-0.01%
2021/01/22	0	0.00	6	67.15	66.70	-6	9,262	-0.06%
2021/01/21	0	0.00	14.3	66.14	66.10	-14.3	9,059	-0.16%
2021/01/20	21.3	65.15	0	0.00	64.30	21.3	9,015	0.24%
2021/01/19	0.3	67.30	1.6	67.15	67.10	-1.3	8,802	-0.01%
2021/01/18	1.5	66.74	4	66.48	67.40	-2.6	8,739	-0.03%
2021/01/15	2	66.10	1	66.60	66.00	1	8,642	0.01%
2021/01/14	6.1	66.49	3	67.07	66.80	3.1	8,593	0.04%
2021/01/13	1.1	66.71	0	0.00	67.00	1.1	8,465	0.01%
2021/01/12	2	66.75	0	0.00	67.00	2	8,358	0.02%
2021/01/11	4	67.25	0.4	67.40	67.30	3.7	8,318	0.04%
2021/01/08	0	0.00	6	67.28	67.70	-6	8,270	-0.07%
2021/01/06	24	66.43	0	0.00	66.10	24	8,144	0.29%
2021/01/05	4	66.85	0	0.00	67.00	4	7,996	0.05%
2021/01/04	2	67.00	5	67.90	67.60	-3	7,998	-0.04%
2020/12/31	2	67.70	2	67.50	67.50	0	7,997	0.00%
2020/12/30	0.1	67.80	2.3	67.40	67.80	-2.3	8,079	-0.03%
2020/12/29	0	0.00	5	67.00	66.90	-5	8,043	-0.06%
2020/12/28	0	0.00	1	66.90	66.90	-1	8,122	-0.01%
2020/12/25	4	66.23	0.4	66.40	66.30	3.6	8,198	0.04%
2020/12/24	6	65.98	8	66.09	66.00	-2	8,211	-0.02%
2020/12/23	2.3	65.89	0.2	65.90	65.90	2.1	8,271	0.03%
2020/12/22	2	66.25	0	0.00	66.10	2	8,363	0.02%
2020/12/21	2	66.45	1	66.20	66.80	1	8,541	0.01%
2020/12/18	4	66.90	3	67.07	66.50	1	8,509	0.01%
2020/12/17	0.3	66.88	17.3	66.91	67.00	-17	8,454	-0.20%
2020/12/16	1	65.30	1	65.30	65.70	0	8,406	0.00%
2020/12/15	1	65.10	3	65.00	65.00	-2	8,485	-0.02%
2020/12/14	2.1	65.16	0	0.00	65.00	2.1	8,596	0.02%
2020/12/11	3	65.23	1.2	65.06	65.10	1.8	8,557	0.02%
2020/12/10	3	65.73	6.7	65.78	65.50	-3.7	8,523	-0.04%
2020/12/08	7	65.33	1	65.50	65.40	6	8,504	0.07%
2020/12/07	7	65.36	0	0.00	65.60	7	8,467	0.08%
2020/12/04	0	0.00	1	66.40	66.30	-1	8,452	-0.01%
2020/12/03	27	65.80	2	65.80	65.70	25	8,493	0.29%
2020/12/02	10	65.43	0	0.00	65.30	10	8,483	0.12%
2020/12/01	3	65.73	2	65.70	66.10	1	8,681	0.01%
2020/11/30	21	65.50	2	66.30	65.00	19	8,899	0.21%
2020/11/27	6.4	66.23	1	66.40	66.30	5.4	8,648	0.06%
2020/11/26	1.1	66.92	11	66.90	67.00	-9.9	8,681	-0.11%
2020/11/25	1	67.70	19	67.22	67.00	-18	8,828	-0.20%
2020/11/24	3	67.83	1	67.70	67.60	2	8,856	0.02%
2020/11/23	2	68.20	3	68.50	68.50	-1	8,835	-0.01%
2020/11/20	0	0.00	1	68.10	68.10	-1	8,860	-0.01%
2020/11/19	0	0.00	2	68.20	68.40	-2	8,891	-0.02%
2020/11/18	1.2	68.33	0	0.00	68.30	1.2	8,864	0.01%
2020/11/17	0.2	67.80	3	67.63	67.90	-2.8	8,807	-0.03%
2020/11/16	3	68.03	6.1	68.12	68.00	-3.1	8,851	-0.04%
2020/11/13	3.1	67.62	11.3	67.86	68.40	-8.2	8,821	-0.09%
2020/11/12	1.1	66.76	51.2	67.05	67.50	-50.1	8,679	-0.58%
2020/11/11	4	64.43	2	64.55	65.10	2	8,388	0.02%
2020/11/10	5	63.66	19	64.22	64.30	-14	8,345	-0.17%
2020/11/09	3	63.10	0	0.00	63.30	3	8,273	0.04%
2020/11/06	3.2	62.36	0	0.00	62.80	3.2	8,318	0.04%
2020/11/05	2.1	62.70	3	62.80	62.60	-0.9	8,382	-0.01%
2020/11/03	0	0.00	1	61.60	62.30	-1	8,500	-0.01%
2020/11/02	1	60.90	1	61.00	61.20	0	8,583	0.00%
2020/10/30	5.1	60.98	0	0.00	61.30	5.1	8,674	0.06%
2020/10/29	2.1	61.27	1	61.50	61.20	1.1	8,607	0.01%
2020/10/28	0.2	61.95	2.2	61.82	61.70	-2	8,650	-0.02%
2020/10/27	9.1	61.99	0	0.00	61.90	9.1	8,658	0.11%
2020/10/26	7	62.77	1	62.50	62.60	6	8,600	0.07%
2020/10/23	1	62.80	0	0.00	62.60	1	8,677	0.01%
2020/10/22	0	0.00	2	62.50	63.00	-2	8,747	-0.02%
2020/10/21	3	62.37	1	62.50	62.00	2	8,739	0.02%
2020/10/16	3	62.43	0	0.00	62.10	3	8,902	0.03%
2020/10/15	3.1	62.51	0	0.00	62.50	3.1	8,856	0.04%
2020/10/14	0.1	63.00	8	62.80	62.70	-7.9	8,755	-0.09%
2020/10/13	5	62.80	0	0.00	62.80	5	8,708	0.06%
2020/10/12	1	63.20	4	63.25	63.10	-3	8,710	-0.03%
2020/10/08	1	62.40	8	63.00	63.10	-7	8,693	-0.08%
2020/10/07	9	62.60	0	0.00	62.40	9	8,669	0.10%
2020/10/06	0	0.00	2	63.35	63.40	-2	8,614	-0.02%
2020/10/05	2	62.75	2	63.30	62.60	0	8,635	0.00%
2020/09/30	1.1	62.89	2	63.10	62.50	-0.9	8,625	-0.01%
2020/09/29	2	62.65	0	0.00	62.50	2	8,604	0.02%
2020/09/28	7	63.10	3	62.97	62.80	4	8,738	0.05%
2020/09/25	1	61.80	6	62.02	61.80	-5	8,774	-0.06%
2020/09/24	7	62.47	2	62.70	61.70	5	8,735	0.06%
2020/09/23	1	63.70	0	0.00	64.00	1	8,593	0.01%
2020/09/22	6	64.00	5	64.04	64.00	1	8,627	0.01%
2020/09/21	5	64.30	0	0.00	64.00	5	8,659	0.06%
2020/09/18	3	64.73	0	0.00	64.50	3	8,646	0.03%
2020/09/17	8	64.78	2	65.15	64.50	6	8,541	0.07%
2020/09/15	13	66.02	0	0.00	66.00	13	8,437	0.15%
2020/09/14	0	0.00	2	66.25	66.80	-2	8,646	-0.02%
2020/09/11	0	0.00	1	66.00	66.00	-1	8,676	-0.01%
2020/09/10	2	65.60	0	0.00	66.00	2	8,722	0.02%
2020/09/09	4	65.30	4	65.08	65.30	0	8,841	0.00%
2020/09/08	4	65.30	4	65.73	66.00	0	8,912	0.00%
2020/09/07	10	64.79	18	64.69	64.90	-8	8,905	-0.09%
2020/09/04	4.1	64.12	4	63.83	63.60	0.1	8,897	0.00%
2020/09/03	18	64.62	3	65.50	64.60	15	8,645	0.17%
2020/09/02	10	65.14	2	66.35	65.20	8	8,410	0.10%
2020/09/01	4	66.10	1	66.10	66.20	3	8,313	0.04%
2020/08/31	6	66.73	0	0.00	66.60	6	8,204	0.07%
2020/08/28	3	67.07	0	0.00	67.00	3	8,120	0.04%
2020/08/27	2	67.15	0	0.00	67.40	2	8,129	0.02%
2020/08/26	4	67.03	0	0.00	67.30	4	8,161	0.05%
2020/08/24	1	67.10	2	67.05	67.00	-1	8,284	-0.01%
2020/08/21	9.5	67.35	0	0.00	67.10	9.5	8,330	0.11%
2020/08/20	16	67.31	3	67.70	67.10	13	8,304	0.16%
2020/08/19	2	68.75	0	0.00	68.40	2	8,224	0.02%
2020/08/18	5	68.90	2	68.90	68.70	3	8,176	0.04%
2020/08/17	3	69.07	3	68.70	69.20	0	8,262	0.00%
2020/08/14	17	68.18	0	0.00	68.30	17	8,311	0.20%
2020/08/13	3	68.30	0	0.00	68.30	3	8,309	0.04%
2020/08/12	5.4	68.02	1	68.20	67.80	4.4	8,354	0.05%
2020/08/11	2	68.80	6	69.00	68.60	-4	8,279	-0.05%
2020/08/10	2	68.80	42	69.01	69.00	-40	8,300	-0.48%
2020/08/07	7	69.03	1	69.10	69.10	6	8,292	0.07%
2020/08/06	2.1	69.37	4.1	69.26	69.50	-2	8,242	-0.02%
2020/08/05	14.3	70.39	8	70.25	70.70	6.3	8,238	0.08%
2020/08/04	6	70.47	0	0.00	70.20	6	8,150	0.07%
2020/08/03	10	70.31	4	70.30	70.00	6	8,148	0.07%
2020/07/31	17	71.11	0	0.00	71.50	17	8,083	0.21%
2020/07/30	1.5	71.40	2	72.00	72.00	-0.5	8,117	-0.01%
2020/07/29	1	70.70	3	70.93	70.70	-2	8,133	-0.02%
2020/07/28	2	70.75	3	70.87	70.60	-1	8,146	-0.01%
2020/07/27	0	0.00	3	71.67	71.30	-3	8,170	-0.04%
2020/07/24	16	71.48	1	71.30	71.30	15	8,262	0.18%
2020/07/23	2	71.90	0	0.00	72.00	2	8,232	0.02%
2020/07/22	3	72.10	1	72.20	72.10	2	8,244	0.02%
2020/07/21	13.2	72.38	0	0.00	72.10	13.2	8,389	0.16%
2020/07/20	1.1	72.42	0	0.00	72.60	1.1	8,447	0.01%
2020/07/17	1.2	72.78	3	72.70	72.50	-1.8	8,556	-0.02%
2020/07/16	1	73.00	6	73.23	73.00	-5	8,731	-0.06%
2020/07/15	3	73.20	0	0.00	73.00	3	8,820	0.03%
2020/07/14	2	73.00	0	0.00	72.90	2	8,915	0.02%
2020/07/13	0	0.00	1	73.90	73.60	-1	8,942	-0.01%
2020/07/10	0	0.00	1	73.50	73.60	-1	9,032	-0.01%
2020/07/09	0	0.00	8	73.70	73.50	-8	9,072	-0.09%
2020/07/08	2	73.40	10	73.30	73.30	-8	9,006	-0.09%
2020/07/07	3	73.23	21	73.50	73.20	-18	8,939	-0.20%
2020/07/06	0	0.00	5	73.46	73.80	-5	8,833	-0.06%
2020/07/03	0	0.00	2	73.20	73.20	-2	8,856	-0.02%
2020/07/02	0	0.00	2	72.25	72.40	-2	8,947	-0.02%
2020/07/01	4	71.33	0	0.00	71.20	4	9,089	0.04%
2020/06/30	15	71.47	1	71.50	71.30	14	9,120	0.15%
2020/06/29	3	71.77	25	71.98	71.80	-22	9,167	-0.24%
2020/06/24	2	71.40	0	0.00	71.40	2	9,191	0.02%
2020/06/23	0.2	72.10	2	71.80	72.10	-1.8	9,234	-0.02%
2020/06/22	4	71.13	0	0.00	71.00	4	9,315	0.04%
2020/06/19	5	71.68	0.2	71.90	71.20	4.9	9,341	0.05%
2020/06/18	4.2	72.50	0	0.00	72.50	4.2	9,259	0.04%
2020/06/17	15.1	72.61	1	72.50	72.50	14.1	9,341	0.15%
2020/06/16	0	0.00	3	72.33	73.30	-3	9,625	-0.03%
2020/06/15	22	71.15	2	70.60	70.60	20	9,749	0.21%
2020/06/12	6	72.10	6	72.30	72.00	0	9,839	0.00%
2020/06/11	4	73.00	2	72.85	73.00	2	10,050	0.02%
2020/06/10	1	73.40	1	73.90	73.70	0	10,183	0.00%
2020/06/09	3.1	73.67	2	74.00	73.90	1.1	10,540	0.01%
2020/06/08	8.1	73.76	3	73.57	73.50	5.1	10,729	0.05%
2020/06/05	4	73.95	1	74.00	73.90	3	10,796	0.03%
2020/06/04	3	74.23	7	74.29	74.60	-4	10,928	-0.04%
2020/06/03	1	74.30	6	74.67	74.30	-5	11,035	-0.05%
2020/06/02	0	0.00	2	73.55	73.50	-2	11,028	-0.02%
2020/05/29	14	72.31	17.1	72.10	72.80	-3.1	11,097	-0.03%
2020/05/28	8	71.79	0	0.00	71.50	8	11,018	0.07%
2020/05/27	1	72.00	20	72.15	72.40	-19	11,182	-0.17%
2020/05/26	2	72.60	7	72.93	72.30	-5	11,279	-0.04%
2020/05/25	14.2	70.86	3	71.77	71.80	11.2	11,292	0.10%
2020/05/22	2	72.10	16	72.56	71.90	-14	11,320	-0.12%
2020/05/21	5.2	72.68	5.1	72.46	72.30	0.1	11,274	0.00%
2020/05/20	0	0.00	7.1	71.07	71.30	-7.1	11,200	-0.06%
2020/05/19	3	70.20	2	70.10	70.20	1	11,208	0.01%
2020/05/18	5.1	69.29	5	70.00	69.80	0.1	11,149	0.00%
2020/05/15	5.4	69.30	2.2	69.22	69.10	3.2	11,149	0.03%
2020/05/14	4	69.60	1	69.80	70.00	3	11,042	0.03%
2020/05/13	0	0.00	1	70.00	70.40	-1	10,999	-0.01%
2020/05/12	10	69.54	1	69.60	69.40	9	11,011	0.08%
2020/05/11	0	0.00	3	70.97	71.00	-3	10,965	-0.03%
2020/05/08	0.3	70.90	1	70.60	70.90	-0.7	10,991	-0.01%
2020/05/07	1	70.50	1	70.40	70.10	0	10,980	0.00%
2020/05/06	1	70.20	0	0.00	69.70	1	10,975	0.01%
2020/05/05	0	0.00	22	69.52	70.00	-22	10,893	-0.20%
2020/05/04	8	68.05	3	68.60	68.30	5	10,897	0.05%
2020/04/30	3	69.63	1	70.00	69.50	2	10,870	0.02%
2020/04/29	0	0.00	12	69.49	69.00	-12	10,833	-0.11%
2020/04/28	3.2	68.28	7	68.49	68.30	-3.8	10,846	-0.04%
2020/04/27	2	68.00	2	67.85	67.70	0	11,077	0.00%
2020/04/24	16	66.82	0	0.00	66.60	16	11,017	0.15%
2020/04/23	1.3	67.92	1	67.50	67.90	0.3	10,900	0.00%
2020/04/22	2	67.10	2	66.50	67.10	0	10,927	0.00%
2020/04/21	16.5	66.72	4	66.10	66.00	12.5	10,883	0.11%
2020/04/20	5.2	67.87	1	68.40	67.80	4.2	10,768	0.04%
2020/04/17	4.2	68.07	1.9	68.56	67.80	2.3	10,666	0.02%
2020/04/16	2	67.55	0	0.00	67.50	2	10,510	0.02%
2020/04/15	3	68.07	0	0.00	68.00	3	10,437	0.03%
2020/04/14	0	0.00	1	69.20	68.10	-1	10,296	-0.01%
2020/04/13	2.1	68.51	1	68.70	68.10	1.1	10,232	0.01%
2020/04/10	2.1	69.33	0	0.00	69.00	2.1	10,256	0.02%
2020/04/09	8.2	69.49	2	69.85	69.60	6.2	10,264	0.06%
2020/04/08	3	69.20	34	70.78	70.20	-31	10,237	-0.30%
2020/04/07	8	69.91	2	70.30	69.00	6	10,132	0.06%
2020/04/06	3	68.57	11	67.95	69.00	-8	10,009	-0.08%
2020/04/01	1.1	65.81	0	0.00	65.10	1.1	9,790	0.01%
2020/03/31	1	65.30	3	66.13	65.60	-2	9,659	-0.02%
2020/03/30	6.2	63.62	2	64.20	63.80	4.2	9,466	0.04%
2020/03/27	5.2	65.00	0	0.00	64.10	5.2	9,339	0.06%
2020/03/26	3.1	66.73	6	67.40	65.80	-2.9	9,225	-0.03%
2020/03/25	29	67.53	1	66.70	66.60	28	9,192	0.30%
2020/03/24	0.2	66.60	9	66.92	66.60	-8.8	9,131	-0.10%
2020/03/23	1.2	63.92	0	0.00	62.60	1.2	9,052	0.01%
2020/03/20	2	65.70	0	0.00	65.00	2	9,022	0.02%
2020/03/19	0.5	62.90	8.7	62.52	62.90	-8.2	8,745	-0.09%
2020/03/18	6	63.07	4	63.50	61.90	2	8,607	0.02%
2020/03/17	6.3	63.10	14	64.99	64.90	-7.7	8,457	-0.09%
2020/03/16	2	67.40	1.2	67.20	66.30	0.8	8,189	0.01%
2020/03/13	7	66.14	4	65.85	68.20	3	8,082	0.04%
2020/03/12	15	70.13	1	70.20	70.30	14	7,658	0.18%
2020/03/11	1	72.20	11	72.62	72.90	-10	7,406	-0.14%
2020/03/10	1	71.70	1	72.10	72.40	0	7,382	0.00%
2020/03/09	1.5	71.63	0	0.00	71.80	1.5	7,269	0.02%
2020/03/06	2	72.85	0	0.00	72.70	2	7,055	0.03%
2020/03/05	1	73.50	0	0.00	73.60	1	7,025	0.01%
2020/03/04	1	73.10	8	73.01	73.50	-7	7,001	-0.10%
2020/03/03	5	71.60	0	0.00	72.00	5	6,944	0.07%
2020/03/02	25	71.51	0	0.00	71.20	25	6,900	0.36%
2020/02/27	1	72.80	0	0.00	73.20	1	7,065	0.01%
2020/02/26	2	73.00	1	72.90	73.00	1	7,023	0.01%
2020/02/24	1.1	73.05	3	73.50	73.50	-1.9	7,162	-0.03%
2020/02/20	2	74.30	0	0.00	74.00	2	7,170	0.03%
2020/02/19	0	0.00	3	75.13	75.00	-3	7,160	-0.04%
2020/02/18	0.1	75.00	5	75.08	75.10	-4.9	7,213	-0.07%
2020/02/17	1.4	74.75	2	74.70	75.00	-0.7	7,237	-0.01%
2020/02/14	1	74.20	0	0.00	74.20	1	7,307	0.01%
2020/02/13	3	74.37	0	0.00	74.50	3	7,333	0.04%
2020/02/11	1	74.40	0	0.00	74.60	1	7,444	0.01%
2020/02/10	0	0.00	4	74.55	75.00	-4	7,457	-0.05%
2020/02/07	1	73.80	0	0.00	73.60	1	7,505	0.01%
2020/02/06	1	73.80	0	0.00	74.00	1	7,507	0.01%
2020/02/04	0	0.00	0.6	73.90	73.50	-0.6	7,596	-0.01%
2020/02/03	0.2	73.50	8	73.18	73.00	-7.8	7,597	-0.10%
2020/01/31	4	73.35	0	0.00	72.60	4	7,616	0.05%
2020/01/30	2	72.65	194.1	75.38	72.00	-192.1	7,571	-2.54%	大賣/鉅額交易
2020/01/20	0	0.00	2	75.55	75.40	-2	7,347	-0.03%
2020/01/17	0.1	75.60	3	75.63	75.70	-2.9	7,375	-0.04%
2020/01/16	0	0.00	55	75.01	75.50	-55	7,399	-0.74%
2020/01/15	7.2	74.57	0	0.00	74.60	7.2	7,392	0.10%
2020/01/14	1	74.40	1	74.40	74.40	0	7,453	0.00%
2020/01/13	1	74.40	3	74.43	74.60	-2	7,483	-0.03%
2020/01/10	0	0.00	4	73.93	74.00	-4	7,867	-0.05%
2020/01/09	0	0.00	1	73.20	73.40	-1	7,911	-0.01%
2020/01/07	20	73.40	1	73.50	73.40	19	8,088	0.23%
2020/01/03	0	0.00	1	74.70	74.80	-1	8,285	-0.01%
2020/01/02	10	74.00	0	0.00	74.20	10	8,329	0.12%
2019/12/31	6	74.22	6	74.30	74.20	0	8,322	0.00%
2019/12/30	80	74.50	1	74.30	74.60	79	8,326	0.95%
2019/12/27	0	0.00	5	74.54	74.60	-5	8,353	-0.06%
2019/12/26	0	0.00	5	74.10	74.60	-5	8,444	-0.06%
2019/12/25	0	0.00	1	74.80	74.80	-1	8,715	-0.01%
2019/12/24	81.1	74.90	0	0.00	74.60	81.1	8,789	0.92%
2019/12/23	0	0.00	17	74.57	74.90	-17	8,860	-0.19%
2019/12/20	0	0.00	2	73.70	74.10	-2	8,863	-0.02%
2019/12/19	0	0.00	3	73.60	73.50	-3	8,807	-0.03%
2019/12/18	1	72.90	2	73.40	73.50	-1	8,762	-0.01%
2019/12/17	0	0.00	4	72.50	72.60	-4	8,799	-0.05%
2019/12/16	1.2	72.33	0	0.00	72.30	1.2	8,724	0.01%
2019/12/13	6	72.80	2	72.60	72.50	4	8,711	0.05%
2019/12/11	1	72.70	1	72.80	72.80	0	8,622	0.00%
2019/12/10	2	71.95	0	0.00	71.80	2	8,616	0.02%
2019/12/06	5	72.64	3	72.60	72.70	2	8,628	0.02%
2019/12/05	5	71.90	0	0.00	71.80	5	8,620	0.06%
2019/12/03	7	72.64	2	72.60	72.50	5	8,613	0.06%
2019/12/02	2	72.50	0	0.00	72.60	2	8,670	0.02%
2019/11/29	0	0.00	10	72.60	72.50	-10	8,655	-0.12%
2019/11/28	1	73.00	3	73.00	72.90	-2	8,568	-0.02%
2019/11/27	6.2	72.83	6	72.72	72.80	0.2	8,644	0.00%
2019/11/26	16	73.03	1	73.30	72.40	15	8,640	0.17%
2019/11/25	0	0.00	3	73.80	74.00	-3	8,255	-0.04%
2019/11/22	19.2	73.19	0	0.00	73.40	19.2	8,343	0.23%
2019/11/21	8	73.05	0	0.00	73.00	8	8,317	0.10%
2019/11/20	0.5	74.30	2	74.25	74.30	-1.5	8,168	-0.02%
2019/11/19	2	73.70	0	0.00	74.00	2	8,261	0.02%
2019/11/18	1	73.60	1	73.50	73.90	0	8,262	0.00%
2019/11/15	7	72.90	1	72.70	73.00	6	8,224	0.07%
2019/11/14	6	72.62	0	0.00	72.60	6	8,181	0.07%
2019/11/13	0.1	73.40	0	0.00	73.00	0.1	8,217	0.00%
2019/11/12	2	73.30	1	73.80	73.40	1	8,216	0.01%
2019/11/11	1	73.00	0.8	73.40	73.20	0.2	8,253	0.00%
2019/11/08	62	73.24	2	73.60	73.00	60	8,244	0.73%
2019/11/07	5	74.42	0	0.00	74.40	5	8,159	0.06%
2019/11/06	13	74.84	2	74.70	74.70	11	8,159	0.13%
2019/11/05	2	75.70	2	76.80	76.00	0	8,150	0.00%
2019/11/04	0	0.00	12.2	75.90	76.40	-12.2	8,183	-0.15%
2019/11/01	3	74.20	0	0.00	74.20	3	8,175	0.04%
2019/10/31	6	75.08	1	75.40	75.20	5	8,157	0.06%
2019/10/30	1	75.90	0	0.00	75.70	1	8,257	0.01%
2019/10/29	1	75.50	4	75.48	75.80	-3	8,253	-0.04%
2019/10/28	2	74.90	5	75.00	75.20	-3	8,192	-0.04%
2019/10/25	0	0.00	3	74.10	74.10	-3	8,206	-0.04%
2019/10/23	4	73.85	4	74.08	72.80	0	8,271	0.00%
2019/10/22	4	74.00	0	0.00	74.20	4	8,253	0.05%
2019/10/21	5	73.64	7	73.71	73.60	-2	8,189	-0.02%
2019/10/18	4	71.90	0	0.00	73.00	4	8,094	0.05%
2019/10/17	2	72.05	0	0.00	72.30	2	7,727	0.03%
2019/10/16	4	72.00	2	72.35	72.40	2	7,690	0.03%
2019/10/15	2	72.00	1	72.60	72.40	1	7,574	0.01%
2019/10/14	7.1	71.68	0.2	72.00	71.60	6.9	7,506	0.09%
2019/10/09	2	72.50	1	72.50	72.00	1	7,314	0.01%
2019/10/08	3.3	73.08	0	0.00	73.00	3.3	7,234	0.05%
2019/10/07	1.1	73.16	0	0.00	73.50	1.1	7,227	0.02%
2019/10/03	2.1	73.65	0	0.00	73.20	2.1	7,306	0.03%
2019/10/01	5	73.66	0	0.00	73.20	5	7,159	0.07%
2019/09/27	1.2	75.37	0	0.00	74.80	1.2	6,916	0.02%
2019/09/25	1	76.10	0	0.00	76.10	1	6,853	0.01%
2019/09/24	1	76.40	0	0.00	76.50	1	6,839	0.01%
2019/09/23	40.2	76.82	0	0.00	77.00	40.2	6,831	0.59%
2019/09/20	0	0.00	1	77.00	78.00	-1	7,046	-0.01%
2019/09/19	2	76.95	0	0.00	76.60	2	6,945	0.03%
2019/09/18	1	76.90	0	0.00	77.00	1	6,949	0.01%
2019/09/17	1	77.10	1	77.60	76.90	0	6,914	0.00%
2019/09/16	0	0.00	4	77.88	78.00	-4	7,000	-0.06%
2019/09/12	1	77.40	2	77.50	77.50	-1	7,031	-0.01%
2019/09/11	3	76.73	1	77.60	76.80	2	7,104	0.03%
2019/09/10	2	77.20	0.6	77.10	77.00	1.5	7,086	0.02%
2019/09/09	0	0.00	1	77.70	77.80	-1	7,091	-0.01%
2019/09/06	2	77.35	2	77.70	77.10	0	7,103	0.00%
2019/09/05	1	77.40	2	77.80	77.50	-1	7,089	-0.01%
2019/09/04	0	0.00	5	76.46	76.60	-5	7,011	-0.07%
2019/09/03	5	75.80	3	77.00	75.80	2	7,048	0.03%
2019/09/02	1	76.70	2.8	76.76	76.70	-1.8	7,076	-0.03%
2019/08/30	3	75.83	5	76.34	76.60	-2	7,138	-0.03%
2019/08/29	0	0.00	2	76.20	76.20	-2	7,080	-0.03%
2019/08/27	6	75.32	4	75.20	75.00	2	7,062	0.03%
2019/08/26	8	75.48	5	75.98	75.80	3	7,054	0.04%
2019/08/23	7	75.34	7	75.83	76.50	0	7,091	0.00%
2019/08/22	5	76.20	1	75.90	75.90	4	7,082	0.06%
2019/08/21	4	77.00	0	0.00	77.00	4	7,213	0.06%
2019/08/20	6	77.13	13	77.55	77.80	-7	7,230	-0.10%
2019/08/15	2	76.65	4	76.58	76.50	-2	7,303	-0.03%
2019/08/14	0	0.00	1	78.00	77.70	-1	7,442	-0.01%
2019/08/13	3	77.60	3	78.10	78.00	0	7,508	0.00%
2019/08/12	6	78.47	8	79.20	78.30	-2	7,620	-0.03%
2019/08/08	2	77.45	1	78.40	78.20	1	7,654	0.01%
2019/08/07	2	75.90	1	77.20	76.70	1	7,683	0.01%
2019/08/06	3	75.80	3	76.70	76.60	0	7,752	0.00%
2019/08/05	1	76.20	2	76.75	77.00	-1	7,792	-0.01%
2019/08/02	1.1	76.26	1	76.20	76.80	0.1	7,936	0.00%
2019/08/01	3	77.70	0	0.00	77.10	3	8,122	0.04%
2019/07/31	0.1	80.50	2	80.60	80.80	-1.9	8,315	-0.02%
2019/07/30	1	80.00	0	0.00	80.00	1	8,310	0.01%
2019/07/26	4	81.48	0	0.00	81.30	4	8,270	0.05%
2019/07/25	0	0.00	1	82.20	82.40	-1	8,296	-0.01%
2019/07/23	4	81.18	0	0.00	80.90	4	8,177	0.05%
2019/07/22	1.1	81.69	0	0.00	81.60	1.1	8,142	0.01%
2019/07/19	3	81.80	2	81.85	81.80	1	8,237	0.01%
2019/07/18	4	81.20	0	0.00	81.20	4	8,245	0.05%
2019/07/15	0.1	82.20	0	0.00	82.40	0.1	8,197	0.00%
2019/07/12	1	82.20	0	0.00	82.00	1	8,452	0.01%
2019/07/11	1	82.20	10	82.50	83.00	-9	8,537	-0.11%
2019/07/10	2	81.90	0.3	82.00	82.00	1.7	8,533	0.02%
2019/07/08	1	81.30	0	0.00	81.80	1	8,485	0.01%
2019/07/05	0	0.00	1	81.50	82.00	-1	8,540	-0.01%
2019/07/04	1	80.80	0	0.00	81.50	1	8,635	0.01%
2019/07/02	1	81.30	0	0.00	81.30	1	8,781	0.01%
2019/07/01	1	81.70	0	0.00	81.50	1	8,809	0.01%
2019/06/28	0	0.00	0.1	82.30	82.70	-0.1	8,822	0.00%
2019/06/27	0	0.00	24.1	83.24	82.00	-24.1	8,822	-0.27%
2019/06/25	0	0.00	1	81.90	82.00	-1	8,782	-0.01%
2019/06/24	0	0.00	1	82.00	82.20	-1	8,759	-0.01%
2019/06/20	0	0.00	1	81.60	81.80	-1	8,572	-0.01%
2019/06/19	1	80.60	0	0.00	81.20	1	8,482	0.01%
2019/06/18	0	0.00	1	80.30	80.40	-1	8,388	-0.01%
2019/06/17	1	80.50	0	0.00	79.90	1	8,359	0.01%
2019/06/11	0	0.00	1	80.50	80.60	-1	8,470	-0.01%
2019/06/05	0	0.00	10	81.30	81.50	-10	8,369	-0.12%
2019/06/03	0	0.00	1	81.70	80.90	-1	8,416	-0.01%
2019/05/31	0	0.00	1	80.70	81.30	-1	8,393	-0.01%
2019/05/29	0	0.00	1	81.20	81.00	-1	8,305	-0.01%
2019/05/28	0	0.00	21	81.19	81.40	-21	8,343	-0.25%
2019/05/27	0	0.00	2	80.65	80.90	-2	8,072	-0.02%
2019/05/24	0	0.00	0.1	79.60	80.00	-0.1	8,036	0.00%
2019/05/23	0	0.00	1.1	80.26	80.00	-1.1	8,022	-0.01%
2019/05/22	3	80.07	1	79.50	79.50	2	7,974	0.03%
2019/05/21	0	0.00	4	80.55	81.40	-4	7,969	-0.05%
2019/05/20	0	0.00	3	80.00	80.00	-3	7,759	-0.04%
2019/05/17	1	78.40	1	78.40	78.80	0	7,623	0.00%
2019/05/16	0	0.00	1	77.10	76.80	-1	7,462	-0.01%
2019/05/15	1	77.70	1	77.60	77.70	0	7,400	0.00%
2019/05/14	0	0.00	1	78.00	78.20	-1	7,355	-0.01%
2019/05/13	1	78.00	1.1	77.31	77.70	-0.1	7,265	0.00%
2019/05/10	0	0.00	3.1	77.46	77.30	-3.1	7,304	-0.04%
2019/05/09	1	75.80	2.1	76.15	76.50	-1.1	7,209	-0.01%
2019/05/08	1	75.80	15	76.63	76.40	-14	6,998	-0.20%
2019/05/07	0	0.00	1	74.00	74.00	-1	6,674	-0.01%
2019/05/02	0	0.00	1	73.40	73.70	-1	6,644	-0.02%
2019/04/30	0	0.00	1	73.40	73.40	-1	6,583	-0.02%
2019/04/25	1	71.40	1	71.30	71.40	0	6,641	0.00%
2019/04/24	0	0.00	1	72.10	72.00	-1	6,597	-0.02%
2019/04/23	0	0.00	2	72.20	72.00	-2	6,639	-0.03%
2019/04/19	3	71.67	1	71.80	71.60	2	6,728	0.03%
2019/04/18	6	71.25	0	0.00	71.10	6	6,837	0.09%
2019/04/17	2	73.00	0	0.00	72.80	2	6,668	0.03%
2019/04/12	0	0.00	1	73.20	73.50	-1	6,737	-0.01%
2019/04/11	2	73.10	0	0.00	72.40	2	6,777	0.03%
2019/04/09	1	73.50	1	73.60	73.90	0	6,685	0.00%
2019/04/08	2	73.90	3	74.30	74.10	-1	6,719	-0.01%
2019/04/03	2	75.20	0	0.00	75.00	2	6,565	0.03%
2019/04/02	0	0.00	12.1	75.01	75.10	-12.1	6,488	-0.19%
2019/04/01	0	0.00	1	75.00	75.00	-1	6,440	-0.02%
2019/03/29	0	0.00	2	74.90	74.80	-2	6,332	-0.03%
2019/03/28	1	73.70	1	73.60	74.60	0	6,282	0.00%
2019/03/27	0	0.00	1	74.80	74.70	-1	6,217	-0.02%
2019/03/26	0	0.00	3	74.00	74.80	-3	6,255	-0.05%
2019/03/25	0	0.00	7	73.83	74.20	-7	6,353	-0.11%
2019/03/22	0	0.00	2	73.90	73.90	-2	6,373	-0.03%
2019/03/21	0	0.00	1	73.40	73.50	-1	6,447	-0.02%
2019/03/20	0	0.00	1	73.40	73.60	-1	6,480	-0.02%
2019/03/19	1	73.30	0	0.00	73.50	1	6,575	0.02%
2019/03/18	3	73.40	1	73.40	73.60	2	6,670	0.03%
2019/03/15	0	0.00	4	73.90	73.30	-4	6,747	-0.06%
2019/03/13	1	71.90	0	0.00	71.90	1	6,936	0.01%
2019/03/11	1	72.50	2.2	72.55	72.50	-1.2	7,397	-0.02%
2019/03/08	2	71.60	0	0.00	71.70	2	7,493	0.03%
2019/03/06	1	72.80	0	0.00	73.30	1	7,698	0.01%
2019/03/05	7	72.43	0	0.00	72.60	7	7,799	0.09%
2019/03/04	5	72.70	0	0.00	72.50	5	7,915	0.06%
2019/02/25	2	74.15	0	0.00	74.40	2	7,709	0.03%
2019/02/22	0	0.00	2	74.10	75.00	-2	7,695	-0.03%
2019/02/21	0	0.00	9	74.16	74.20	-9	7,677	-0.12%
2019/02/20	0	0.00	7	73.90	73.40	-7	7,705	-0.09%
2019/02/19	0	0.00	1	73.50	73.60	-1	7,691	-0.01%
2019/02/18	0	0.00	1	73.60	73.40	-1	7,738	-0.01%
2019/02/15	1	73.00	4	73.20	72.70	-3	7,775	-0.04%
2019/02/13	9	73.08	0	0.00	72.70	9	7,936	0.11%
2019/02/12	1	73.90	1	73.40	73.90	0	8,061	0.00%
2019/02/11	1	72.80	4	73.40	72.50	-3	8,080	-0.04%
2019/01/30	4	72.13	0	0.00	71.90	4	7,923	0.05%
2019/01/29	2	72.50	20	72.90	72.50	-18	7,840	-0.23%
2019/01/28	2	72.80	0	0.00	72.50	2	7,804	0.03%
2019/01/25	0	0.00	5	73.12	73.30	-5	7,823	-0.06%
2019/01/24	5	71.70	5	72.42	72.40	0	7,854	0.00%
2019/01/23	0	0.00	1	72.70	72.50	-1	7,897	-0.01%
2019/01/21	0	0.00	1	72.80	72.80	-1	8,055	-0.01%
2019/01/18	0	0.00	0.8	72.10	72.10	-0.8	8,113	-0.01%
2019/01/17	0	0.00	1	73.10	72.90	-1	8,238	-0.01%
2019/01/16	0	0.00	3.2	72.80	73.00	-3.2	8,213	-0.04%
2019/01/15	0	0.00	2	72.00	72.10	-2	8,216	-0.02%
2019/01/14	0	0.00	1	71.90	71.30	-1	8,179	-0.01%
2019/01/11	1	70.80	5	70.98	71.10	-4	8,558	-0.05%
2019/01/10	8	70.27	1	70.50	70.50	7	8,521	0.08%
2019/01/09	0	0.00	12	71.80	72.10	-12	8,488	-0.14%
2019/01/08	0	0.00	2	70.80	70.20	-2	8,453	-0.02%
2019/01/07	0	0.00	23	69.87	70.40	-23	8,506	-0.27%
2019/01/04	3	67.83	7	68.00	67.90	-4	8,526	-0.05%
2019/01/03	2	68.10	0	0.00	67.50	2	8,857	0.02%
2019/01/02	6.1	69.14	0	0.00	68.30	6.1	8,859	0.07%
2018/12/28	4	68.80	4	69.68	69.80	0	8,840	0.00%
2018/12/27	7	68.97	1	69.60	69.20	6	8,878	0.07%
2018/12/26	0	0.00	5	68.78	68.60	-5	8,919	-0.06%
2018/12/25	7	68.10	0	0.00	68.00	7	8,937	0.08%
2018/12/24	1	69.00	2	69.20	69.00	-1	8,989	-0.01%
2018/12/21	2	69.40	3	70.23	69.40	-1	9,085	-0.01%
2018/12/20	8	69.85	13	70.45	69.70	-5	9,066	-0.06%
2018/12/19	0	70.10	7	70.31	70.10	-7	9,109	-0.08%
2018/12/18	1	69.80	6	69.95	69.80	-5	9,119	-0.05%
2018/12/17	2	69.30	1	69.60	69.80	1	9,153	0.01%
2018/12/14	13	69.36	0	0.00	68.90	13	9,168	0.14%
2018/12/13	1	70.20	4	70.48	70.30	-3	9,198	-0.03%
2018/12/12	2	69.45	8	70.00	69.40	-6	9,328	-0.06%
2018/12/11	0	0.00	2	69.20	68.90	-2	9,238	-0.02%
2018/12/10	11	68.32	0	0.00	68.20	11	9,215	0.12%
2018/12/07	5	68.64	8	68.81	68.90	-3	9,182	-0.03%
2018/12/06	22	67.48	0	0.00	67.40	22	9,138	0.24%
2018/12/05	12	69.99	0	0.00	69.30	12	8,783	0.14%
2018/12/04	29	71.28	1	70.90	70.70	28	8,601	0.33%
2018/12/03	2	73.15	0	0.00	73.30	2	8,376	0.02%
2018/11/30	1	72.40	0	0.00	72.20	1	8,302	0.01%
2018/11/29	6	72.20	0	0.00	72.20	6	8,140	0.07%
2018/11/28	6	72.18	0	0.00	72.80	6	8,033	0.07%
2018/11/27	7.3	72.41	0	0.00	72.60	7.3	7,925	0.09%
2018/11/23	1	73.60	1	73.40	73.80	0	7,877	0.00%
2018/11/22	1	74.20	0	0.00	73.90	1	8,018	0.01%
2018/11/21	0	0.00	1	74.60	74.60	-1	8,092	-0.01%
2018/11/19	1	76.20	11	75.66	76.20	-10	8,248	-0.12%
2018/11/16	0	0.00	1	74.80	74.80	-1	8,286	-0.01%
2018/11/15	1	73.50	1	73.60	73.60	0	8,294	0.00%
2018/11/13	0	0.00	9	73.36	75.00	-9	8,383	-0.11%
2018/11/12	0.1	72.70	0	0.00	72.40	0.1	8,445	0.00%
2018/11/09	33	72.45	1	72.10	72.10	32	8,458	0.38%
2018/11/06	1	75.10	1	75.90	75.90	0	8,652	0.00%
2018/11/05	0	0.00	3	75.80	76.30	-3	8,747	-0.03%
2018/11/02	5	74.84	3	75.53	75.60	2	8,925	0.02%
2018/11/01	0	0.00	4	75.43	76.20	-4	9,044	-0.04%
2018/10/31	4	74.25	4	74.28	74.90	0	9,012	0.00%
2018/10/30	6	74.92	0	0.00	74.80	6	8,941	0.07%
2018/10/29	1	76.40	3	76.47	76.70	-2	8,889	-0.02%
2018/10/26	1	75.10	4	75.18	75.80	-3	9,243	-0.03%
2018/10/25	0	0.00	15.1	74.18	75.00	-15.1	9,663	-0.16%
2018/10/23	13.1	72.76	2	73.25	72.80	11.1	9,786	0.11%
2018/10/22	1	73.80	0	0.00	74.10	1	9,858	0.01%
2018/10/19	1	72.70	21	74.44	74.90	-20	9,941	-0.20%
2018/10/17	0	0.00	4	73.68	73.50	-4	9,791	-0.04%
2018/10/16	1.1	72.75	4	73.80	73.30	-2.9	9,897	-0.03%
2018/10/15	16	71.49	2	71.35	72.80	14	10,024	0.14%
2018/10/12	1.1	72.16	0	0.00	72.90	1.1	10,143	0.01%
2018/10/11	15	70.19	3	70.33	70.20	12	10,213	0.12%
2018/10/09	0.1	75.80	1	75.60	75.30	-0.9	10,031	-0.01%
2018/10/08	1	75.00	1	75.50	75.50	0	9,986	0.00%
2018/10/05	1	75.50	0	0.00	75.30	1	10,038	0.01%
2018/10/04	16	76.09	0	0.00	75.40	16	10,035	0.16%
2018/10/03	0	0.00	2	78.10	78.30	-2	9,971	-0.02%
2018/10/02	1.1	77.51	1	77.80	77.50	0.1	10,059	0.00%
2018/09/28	0	0.00	6	79.40	79.70	-6	10,191	-0.06%
2018/09/27	0	0.00	7	79.96	79.30	-7	10,190	-0.07%
2018/09/26	0	0.00	1	79.40	79.80	-1	10,150	-0.01%
2018/09/25	2	78.90	0	0.00	79.10	2	10,151	0.02%
2018/09/21	0.1	78.00	2	78.40	78.10	-1.9	10,161	-0.02%
2018/09/20	2	77.45	3.2	77.86	77.70	-1.2	10,224	-0.01%
2018/09/19	2	78.50	2	78.30	79.00	0	10,345	0.00%
2018/09/18	0	0.00	22	77.57	78.40	-22	10,325	-0.21%
2018/09/17	1	75.50	7.3	75.60	75.60	-6.3	10,196	-0.06%
2018/09/14	0	0.00	3	75.63	75.40	-3	10,237	-0.03%
2018/09/13	3.1	75.37	3	75.03	75.00	0.1	10,272	0.00%
2018/09/11	0.4	76.90	0	0.00	76.80	0.4	10,489	0.00%
2018/09/07	15	74.81	0	0.00	74.80	15	10,802	0.14%
2018/09/06	0.1	75.50	0	75.50	75.50	0.1	10,853	0.00%
2018/09/05	1	75.00	0	0.00	75.00	1	10,851	0.01%
2018/09/04	0	0.00	1.3	76.23	76.60	-1.3	10,941	-0.01%
2018/09/03	1.1	76.56	0	0.00	76.20	1.1	11,004	0.01%
2018/08/31	0.1	77.30	1	77.10	77.60	-0.9	11,058	-0.01%
2018/08/30	6	76.85	1	77.20	77.20	5	11,104	0.05%
2018/08/29	3	77.53	1.4	77.53	77.50	1.6	11,127	0.01%
2018/08/28	0	0.00	1	78.30	78.80	-1	11,063	-0.01%
2018/08/27	0	0.00	2	78.30	77.90	-2	11,070	-0.02%
2018/08/23	0	0.00	12	77.67	78.00	-12	11,455	-0.10%
2018/08/22	1	76.60	4	76.70	76.30	-3	11,471	-0.03%
2018/08/21	1	76.20	0	0.00	76.20	1	11,432	0.01%
2018/08/17	0	0.00	3	76.80	77.00	-3	11,345	-0.03%
2018/08/16	0	0.00	1	74.80	75.10	-1	11,234	-0.01%
2018/08/15	0	0.00	3	75.10	74.80	-3	11,184	-0.03%
2018/08/14	1	75.00	30	73.99	75.00	-29	11,099	-0.26%
2018/08/13	1	73.00	10	73.01	72.20	-9	10,848	-0.08%
2018/08/10	0	0.00	6	72.48	72.70	-6	10,821	-0.06%
2018/08/09	6	70.92	4	71.18	71.00	2	10,823	0.02%
2018/08/08	4	72.60	1.2	72.80	72.20	2.8	10,669	0.03%
2018/08/07	5	73.62	0	0.00	73.40	5	10,574	0.05%
2018/08/06	0	0.00	3	74.70	74.20	-3	10,651	-0.03%
2018/08/03	1	74.50	0	0.00	74.60	1	10,654	0.01%
2018/08/02	26.1	74.09	1	73.90	73.90	25.1	10,622	0.24%
2018/08/01	32	78.67	1	78.60	78.80	31	10,327	0.30%
2018/07/31	10	80.31	2	80.75	80.80	8	9,869	0.08%
2018/07/30	1	81.40	2	81.25	80.70	-1	9,626	-0.01%
2018/07/27	0.1	80.70	0	0.00	80.70	0.1	9,671	0.00%
2018/07/26	11	80.42	0.7	80.50	80.70	10.3	9,687	0.11%
2018/07/25	5	79.82	0	0.00	79.80	5	9,643	0.05%
2018/07/24	2	80.25	0	0.00	80.60	2	9,599	0.02%
2018/07/20	2	81.10	1	80.80	80.80	1	9,485	0.01%
2018/07/19	3	82.23	3	82.13	82.10	0	9,348	0.00%
2018/07/18	1	82.40	3	82.83	82.40	-2	9,169	-0.02%
2018/07/17	0	0.00	7	79.83	79.40	-7	9,023	-0.08%
2018/07/16	1	79.00	0	0.00	79.00	1	8,879	0.01%
2018/07/13	0	0.00	5	80.00	79.30	-5	9,008	-0.06%
2018/07/12	1	79.50	1	79.70	79.50	0	8,978	0.00%
2018/07/11	1	79.20	0.9	80.00	80.10	0.1	8,966	0.00%
2018/07/10	0	0.00	1	79.70	79.70	-1	8,954	-0.01%
2018/07/09	1	78.40	1.1	78.97	78.80	-0.1	8,941	0.00%
2018/07/06	0	0.00	5	78.00	78.00	-5	8,920	-0.06%
2018/07/04	0	0.00	2	77.20	77.10	-2	8,909	-0.02%
2018/07/03	1	76.70	0.1	76.60	76.60	0.9	9,030	0.01%
2018/07/02	0	0.00	3	77.10	76.90	-3	9,038	-0.03%
2018/06/29	0	0.00	9	75.62	77.40	-9	8,951	-0.10%
2018/06/28	14	75.35	3.2	75.82	75.00	10.8	8,740	0.12%
2018/06/27	2	77.30	7	77.03	77.50	-5	8,633	-0.06%
2018/06/26	1	77.00	1	76.90	76.80	0	8,778	0.00%
2018/06/25	2	76.80	1	76.70	76.70	1	8,757	0.01%
2018/06/22	0	0.00	0	76.60	76.70	0	8,737	0.00%
2018/06/21	3	76.60	3	76.93	77.00	0	8,671	0.00%
2018/06/20	2	75.25	26	75.96	75.90	-24	8,608	-0.28%
2018/06/19	1	72.30	2	73.85	74.30	-1	8,494	-0.01%
2018/06/15	0	0.00	2	73.95	74.20	-2	8,339	-0.02%
2018/06/14	30.4	73.01	0	0.00	72.50	30.4	8,197	0.37%
2018/06/13	2	73.85	0	0.00	73.70	2	8,096	0.02%
2018/06/12	1	73.60	0	0.00	74.50	1	8,297	0.01%
2018/06/06	2	75.90	3	75.57	75.90	-1	8,015	-0.01%
2018/06/04	0	0.00	3	75.03	75.10	-3	7,823	-0.04%
2018/06/01	0	0.00	7	73.91	74.00	-7	7,771	-0.09%
2018/05/31	0	0.00	1	72.40	73.10	-1	7,715	-0.01%
2018/05/30	2	72.05	0	0.00	71.90	2	7,255	0.03%
2018/05/29	0	0.00	2	73.85	73.50	-2	7,169	-0.03%
2018/05/28	0	0.00	3	73.40	73.30	-3	7,275	-0.04%
2018/05/25	0	0.00	1	72.30	72.40	-1	7,326	-0.01%
2018/05/23	0	0.00	1	72.50	72.00	-1	7,462	-0.01%
2018/05/22	0	0.00	12	71.99	71.80	-12	7,577	-0.16%
2018/05/21	0.9	71.50	0	0.00	71.70	0.9	7,680	0.01%
2018/05/18	0	0.00	3	71.00	71.40	-3	7,735	-0.04%
2018/05/17	1	71.40	1	71.50	70.70	0	7,763	0.00%
2018/05/16	2	71.60	3	72.37	72.50	-1	7,682	-0.01%
2018/05/15	0	0.00	6	72.47	72.00	-6	7,739	-0.08%
2018/05/14	0	0.00	19	71.46	72.00	-19	7,863	-0.24%
2018/05/11	1	70.10	0	0.00	70.00	1	7,781	0.01%
2018/05/10	0	0.00	2	69.85	70.30	-2	7,845	-0.03%
2018/05/09	5	69.12	0	0.00	68.90	5	7,879	0.06%
2018/05/08	3	69.73	0.1	69.80	69.80	2.9	7,891	0.04%
2018/05/07	0	0.00	0.2	70.20	70.20	-0.2	7,915	0.00%
2018/05/04	1	68.70	7	70.03	70.00	-6	7,973	-0.08%
2018/05/03	12	68.98	3	68.87	68.80	9	7,870	0.11%
2018/05/02	4	70.43	1	70.50	70.50	3	7,820	0.04%
2018/04/30	0	0.00	5	71.36	71.60	-5	7,809	-0.06%
2018/04/27	5	69.96	0	0.00	70.30	5	7,737	0.06%
2018/04/24	2	70.20	2	70.70	70.30	0	7,708	0.00%
2018/04/23	11	70.49	0.1	70.30	70.30	10.9	7,687	0.14%
2018/04/20	9	71.52	2	72.50	71.40	7	7,638	0.09%
2018/04/19	4	72.75	9	72.94	73.40	-5	7,621	-0.07%
2018/04/18	0	0.00	1	71.10	71.20	-1	7,510	-0.01%
2018/04/17	13	70.67	0.8	70.50	70.50	12.2	7,504	0.16%
2018/04/16	1	71.80	21	72.24	71.60	-20	7,444	-0.27%
2018/04/13	0	0.00	1.1	71.12	70.70	-1.1	7,478	-0.02%
2018/04/12	1	70.40	1	70.90	70.80	0	7,451	0.00%
2018/04/11	2	70.35	0	0.00	70.70	2	7,486	0.03%
2018/04/10	0	0.00	11	70.98	70.60	-11	7,510	-0.15%
2018/04/09	0	0.00	19.1	69.63	70.20	-19.1	7,479	-0.26%
2018/04/03	6	68.45	3.1	68.74	68.20	2.9	7,388	0.04%
2018/04/02	2	69.30	5	69.34	69.40	-3	7,306	-0.04%
2018/03/31	2	68.90	0	0.00	69.00	2	7,344	0.03%
2018/03/30	9	68.74	2	69.10	68.50	7	7,340	0.10%
2018/03/29	35	69.20	10	69.10	68.30	25	7,251	0.34%
2018/03/27	1	68.10	1	68.50	68.20	0	6,964	0.00%
2018/03/23	10	67.80	0	0.00	68.00	10	6,896	0.15%
2018/03/22	3	68.20	0	0.00	68.60	3	6,911	0.04%
2018/03/21	1	68.20	2	68.65	68.80	-1	6,880	-0.01%
2018/03/20	2	68.35	0	0.00	68.10	2	6,966	0.03%
2018/03/19	1	69.00	0	0.00	69.30	1	7,077	0.01%
2018/03/16	6	68.23	1	69.00	70.10	5	7,162	0.07%
2018/03/15	0	0.00	2	69.10	69.00	-2	6,931	-0.03%
2018/03/14	2	68.75	0	0.00	69.30	2	6,984	0.03%
2018/03/13	1	69.50	6	69.80	69.80	-5	7,111	-0.07%
2018/03/12	0	0.00	4	69.10	69.60	-4	7,219	-0.06%
2018/03/09	0	0.00	2	68.40	68.20	-2	7,288	-0.03%
2018/03/08	0	0.00	1	68.70	68.50	-1	7,431	-0.01%
2018/03/07	0	0.00	4	68.55	69.00	-4	7,521	-0.05%
2018/03/06	1	67.80	1	68.20	67.50	0	7,605	0.00%
2018/03/05	4	67.60	0	0.00	67.80	4	7,800	0.05%
2018/03/02	0	0.00	5	68.94	68.70	-5	7,774	-0.06%
2018/03/01	0	0.00	1	69.00	69.30	-1	7,764	-0.01%
2018/02/27	0	0.00	1	68.90	69.00	-1	7,622	-0.01%
2018/02/26	2	68.85	2	68.80	68.40	0	7,534	0.00%
2018/02/23	10	66.39	4	66.50	66.80	6	7,433	0.08%
2018/02/22	23	66.61	16	66.90	66.80	7	7,451	0.09%
2018/02/21	0	0.00	28	68.78	69.20	-28	7,295	-0.38%
2018/02/12	0	0.00	3.9	65.73	65.50	-3.9	7,187	-0.05%
2018/02/09	2	65.05	1	65.40	66.00	1	7,220	0.01%
2018/02/08	7	66.37	6	66.65	66.60	1	7,185	0.01%
2018/02/07	8	66.79	20	66.91	66.80	-12	7,232	-0.17%
2018/02/06	20	66.05	11	66.04	65.70	9	7,196	0.13%
2018/02/05	3	68.07	10	68.30	68.30	-7	7,049	-0.10%
2018/02/02	4	68.68	0	0.00	69.00	4	7,021	0.06%
2018/02/01	1	69.40	3	70.00	70.30	-2	7,054	-0.03%
2018/01/31	0	0.00	24	69.97	70.00	-24	7,035	-0.34%
2018/01/30	2	68.60	4	69.28	69.40	-2	6,983	-0.03%
2018/01/29	2	69.05	20	68.75	69.20	-18	6,952	-0.26%
2018/01/26	12	67.59	0	0.00	67.50	12	6,901	0.17%
2018/01/25	1	68.40	4.2	68.71	68.70	-3.2	6,905	-0.05%
2018/01/24	3	68.30	0	0.00	68.40	3	6,847	0.04%
2018/01/23	3	69.13	1.5	68.97	69.10	1.5	6,810	0.02%
2018/01/22	0	0.00	4	69.50	69.90	-4	6,832	-0.06%
2018/01/19	0	0.00	5	68.88	69.20	-5	6,813	-0.07%
2018/01/18	1	67.60	8	68.46	68.20	-7	6,768	-0.10%
2018/01/17	2	67.40	6	67.65	67.60	-4	6,663	-0.06%
2018/01/16	4	68.10	22	68.13	68.30	-18	6,673	-0.27%
2018/01/15	1	68.00	3.2	68.54	68.70	-2.2	6,735	-0.03%
2018/01/12	1	67.70	1	67.70	68.10	0	6,741	0.00%
2018/01/11	0	0.00	4	67.73	67.90	-4	6,724	-0.06%
2018/01/10	1	67.10	0	0.00	67.60	1	6,729	0.01%
2018/01/09	4	67.38	2	67.75	67.60	2	6,848	0.03%
2018/01/08	5	67.60	4	67.63	67.90	1	6,822	0.01%
2018/01/05	3	66.90	0	0.00	67.30	3	6,869	0.04%
2018/01/04	1	67.00	0	0.00	67.50	1	6,928	0.01%
2018/01/03	3	66.67	6.4	67.26	67.50	-3.4	6,992	-0.05%
2018/01/02	0	0.00	7	66.34	67.20	-7	6,938	-0.10%