遠傳 (4904)-凱基-高美館券商分點個股進出

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

遠傳

(4904)

可現股當沖

股價
84.1
漲跌
▲1.2
漲幅
+1.45%
成交量
7,082張
產業
上市通信網路類股
756人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

遠傳 (4904)籌碼相關－凱基-高美館券商分點個股進出

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

凱基-高美館券商分點個股進出
凱基-高美館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	0.1	83.90	19.9	83.97	84.10	-19.8	5,181	-0.38%
2024/05/15	3	82.97	0.1	83.20	82.90	2.9	5,159	0.06%
2024/05/14	0	0.00	0.4	83.10	83.40	-0.4	5,156	-0.01%
2024/05/13	1.1	83.62	50	83.51	83.60	-48.9	5,173	-0.95%
2024/05/10	0	0.00	11	84.32	84.70	-11	5,161	-0.21%
2024/05/09	7	83.80	10	83.66	83.40	-3	5,107	-0.06%
2024/05/07	3.1	83.09	0.2	82.71	83.00	2.9	5,047	0.06%
2024/05/06	4	82.00	77	82.76	83.00	-73	4,991	-1.46%
2024/04/29	0	0.00	5.6	81.08	80.90	-5.6	4,687	-0.12%
2024/04/26	0	0.00	1	80.50	80.50	-1	4,644	-0.02%
2024/04/24	0.1	80.80	0	0.00	80.50	0.1	4,605	0.00%
2024/04/22	0	0.00	1	81.00	81.00	-1	4,458	-0.02%
2024/04/19	1	79.80	0	0.00	80.20	1	4,388	0.02%
2024/04/18	0.5	80.40	0	0.00	80.40	0.5	4,253	0.01%
2024/04/16	1	81.20	1	82.00	81.20	0	4,139	0.00%
2024/04/15	0.2	82.40	16	82.47	82.30	-15.8	4,073	-0.39%
2024/04/12	0.1	81.30	1.3	81.63	81.60	-1.2	4,010	-0.03%
2024/04/11	0	0.00	76.6	82.00	81.80	-76.6	3,959	-1.93%
2024/04/10	0	0.00	81	82.00	81.80	-81	3,919	-2.07%
2024/04/09	0.4	80.90	0.3	80.80	80.80	0.1	3,880	0.00%
2024/04/03	0	0.00	0.2	81.50	80.60	-0.2	3,766	-0.01%
2024/04/02	10	81.80	0.9	81.10	81.40	9.1	3,730	0.24%
2024/04/01	0.3	81.40	6	82.05	82.30	-5.7	3,707	-0.15%
2024/03/29	5	81.40	1	81.80	81.50	4	3,672	0.11%
2024/03/28	0.2	80.90	0	0.00	80.90	0.2	3,617	0.01%
2024/03/27	0.1	81.30	2.3	80.94	81.50	-2.2	3,577	-0.06%
2024/03/26	0.3	79.80	31	80.21	80.60	-30.7	3,544	-0.87%
2024/03/22	2	78.80	4	79.10	79.20	-2	3,568	-0.06%
2024/03/21	0	0.00	16	78.10	78.10	-16	3,549	-0.45%
2024/03/20	1.9	77.90	0	0.00	77.80	1.9	3,635	0.05%
2024/03/19	0	0.00	3.1	78.11	78.00	-3.1	3,627	-0.08%
2024/03/18	0	78.50	0	0.00	78.60	0	3,578	0.00%
2024/03/15	10	79.00	5	78.90	78.70	5	3,577	0.14%
2024/03/14	1	79.10	4	79.10	79.10	-3	3,606	-0.08%
2024/03/13	1	78.11	1	78.90	78.60	0	3,634	0.00%
2024/03/12	0	0.00	1	79.10	78.70	-1	3,652	-0.03%
2024/03/11	0.2	78.50	0.1	78.20	78.50	0.1	3,703	0.00%
2024/03/08	0	0.00	0.2	77.80	77.70	-0.2	3,800	-0.01%
2024/03/07	6.1	77.27	0	0.00	77.00	6.1	4,009	0.15%
2024/03/06	1.2	77.82	0.3	77.92	78.00	0.9	4,014	0.02%
2024/03/05	2.1	77.37	0	0.00	77.20	2.1	4,276	0.05%
2024/03/04	0	78.00	0	0.00	77.60	0	4,385	0.00%
2024/03/01	0.2	78.18	0	0.00	77.80	0.2	4,501	0.00%
2024/02/29	2	78.10	0	0.00	78.70	2	4,591	0.04%
2024/02/27	3.2	79.04	0.5	79.20	78.70	2.7	4,572	0.06%
2024/02/26	5.3	79.12	0	0.00	79.40	5.3	4,574	0.12%
2024/02/23	10.4	80.27	0	0.00	79.40	10.4	4,599	0.23%
2024/02/22	17.1	81.56	0.4	81.50	81.30	16.7	4,603	0.36%
2024/02/21	0	0.00	4.3	81.67	82.00	-4.3	4,573	-0.09%
2024/02/20	12.2	80.99	5	81.00	80.70	7.2	4,536	0.16%
2024/02/19	0	0.00	6	80.80	80.80	-6	4,536	-0.13%
2024/02/16	1	79.59	0	0.00	79.60	1	4,567	0.02%
2024/02/05	0	79.60	0	0.00	79.40	0	4,492	0.00%
2024/02/02	5.3	79.62	0	0.00	79.80	5.3	4,460	0.12%
2024/02/01	50.1	80.20	0	0.00	80.40	50.1	4,468	1.12%
2024/01/31	0.1	79.81	1	80.50	80.50	-0.9	4,458	-0.02%
2024/01/30	31	79.70	2.2	79.91	80.10	28.9	4,468	0.65%
2024/01/29	5.1	79.70	0	0.00	79.60	5.1	4,479	0.11%
2024/01/26	40	79.70	0	0.00	79.80	40	4,509	0.89%
2024/01/25	1	79.30	1.3	79.64	79.70	-0.2	4,529	-0.01%
2024/01/24	0	79.30	0.8	79.10	79.30	-0.8	4,575	-0.02%
2024/01/23	1.1	78.91	0	0.00	79.40	1.1	4,631	0.02%
2024/01/22	0	79.50	0	0.00	79.40	0	4,665	0.00%
2024/01/19	5	79.00	0	0.00	79.60	5	4,674	0.11%
2024/01/18	0	0.00	30.2	79.73	79.50	-30.2	4,673	-0.65%
2024/01/17	36	79.03	1.2	79.13	79.00	34.8	4,681	0.74%
2024/01/16	11.1	80.36	0	0.00	79.70	11.1	4,641	0.24%
2024/01/15	0	80.95	4	81.53	81.20	-4	4,639	-0.09%
2024/01/12	0.1	80.89	1	81.40	81.20	-1	4,707	-0.02%
2024/01/11	15.3	80.87	11	80.72	81.30	4.3	4,737	0.09%
2024/01/10	4	79.80	1	80.20	80.10	3	4,720	0.06%
2024/01/09	0	79.50	3	79.87	80.00	-3	4,748	-0.06%
2024/01/08	0	0.00	0.2	79.40	79.70	-0.2	4,765	0.00%
2024/01/04	2	78.95	0	0.00	79.40	2	4,824	0.04%
2024/01/03	4	78.85	1	79.40	79.40	3	4,903	0.06%
2024/01/02	0	79.58	0	0.00	79.90	0	4,893	0.00%
2023/12/29	5	79.90	0	0.00	79.80	5	4,909	0.10%
2023/12/28	9	79.26	2	79.55	79.80	7	4,932	0.14%
2023/12/27	0.5	79.37	11.2	79.32	79.40	-10.7	4,929	-0.22%
2023/12/26	1.1	78.73	0	0.00	78.90	1.1	4,917	0.02%
2023/12/25	0	0.00	1.8	78.33	78.70	-1.8	4,909	-0.04%
2023/12/22	1	78.41	1	78.20	78.20	0	4,928	0.00%
2023/12/21	1	78.10	31	79.10	79.10	-30	4,934	-0.61%
2023/12/20	38.5	79.03	0	0.00	78.70	38.5	4,903	0.79%
2023/12/19	0	80.00	3.1	80.10	80.40	-3.1	4,819	-0.06%
2023/12/18	1.2	79.33	3	80.07	80.10	-1.8	4,818	-0.04%
2023/12/15	31	79.56	0.3	79.80	79.70	30.7	4,799	0.64%
2023/12/14	5	80.00	0.2	80.10	80.60	4.8	4,667	0.10%
2023/12/13	0.1	79.50	0	0.00	79.90	0.1	4,634	0.00%
2023/12/11	2.1	79.81	90.5	79.57	79.80	-88.4	4,674	-1.89%
2023/12/08	0	81.55	3	81.50	81.60	-3	4,577	-0.07%
2023/12/07	0	81.70	0.1	82.60	82.10	-0.1	4,554	0.00%
2023/12/06	0.5	82.70	5	83.20	83.00	-4.5	4,496	-0.10%
2023/12/05	0	0.00	13	83.02	83.30	-13	4,420	-0.29%
2023/12/04	0	0.00	1	82.30	81.80	-1	4,329	-0.02%
2023/12/01	2	82.68	0	0.00	82.00	2	4,119	0.05%
2023/11/30	8	82.01	10	82.85	82.90	-2	4,028	-0.05%
2023/11/29	0	0.00	7	81.43	81.00	-7	3,736	-0.19%
2023/11/28	0	0.00	3	81.10	80.50	-3	3,582	-0.08%
2023/11/27	0	0.00	1	81.00	80.20	-1	3,507	-0.03%
2023/11/24	3	80.80	7	80.71	79.80	-4	3,411	-0.12%
2023/11/22	3	79.80	0.4	79.60	79.60	2.7	3,214	0.08%
2023/11/21	12	79.33	1.2	79.53	79.50	10.8	3,142	0.34%
2023/11/20	0	78.30	51.4	78.54	78.60	-51.4	3,048	-1.69%
2023/11/17	4.1	79.00	0	0.00	79.20	4.1	3,043	0.13%
2023/11/16	0.1	78.63	5	78.90	79.30	-4.9	3,058	-0.16%
2023/11/15	6.1	78.96	0	0.00	79.20	6.1	3,025	0.20%
2023/11/14	3	78.60	20	78.80	79.10	-17	2,977	-0.57%
2023/11/13	0	0.00	40	78.50	78.80	-40	3,005	-1.33%
2023/11/10	2	78.60	0	0.00	78.50	2	3,032	0.07%
2023/11/09	0	0.00	2	78.60	78.70	-2	3,067	-0.07%
2023/11/08	6.1	78.22	5	78.20	78.30	1.1	3,056	0.04%
2023/11/07	0	77.55	5	78.10	78.10	-5	3,066	-0.16%
2023/11/06	60	77.95	0.5	77.69	77.80	59.5	3,070	1.94%
2023/11/03	9.3	77.26	1	76.90	76.90	8.3	3,070	0.27%
2023/11/02	107.1	76.59	0.2	76.60	76.80	106.9	3,071	3.48%	大買/鉅額交易
2023/11/01	0	0.00	5	76.50	76.80	-5	3,110	-0.16%
2023/10/31	50	75.50	0.4	75.80	75.90	49.6	3,106	1.60%
2023/10/30	3.2	74.90	0	0.00	75.10	3.2	3,088	0.10%
2023/10/26	0.1	74.93	0	0.00	74.90	0.1	3,127	0.00%
2023/10/25	40	75.08	0	0.00	75.10	40	3,123	1.28%
2023/10/24	0	74.90	0	0.00	75.30	0	3,116	0.00%
2023/10/23	0.1	74.35	0.1	74.70	74.90	0	3,115	0.00%
2023/10/20	1.1	74.02	2	74.10	74.50	-0.9	3,101	-0.03%
2023/10/19	10	75.01	0.5	74.70	75.30	9.5	3,125	0.31%
2023/10/18	1	75.00	30.1	75.30	75.20	-29.1	3,211	-0.91%
2023/10/17	5.1	75.39	1	74.70	74.70	4.1	3,243	0.13%
2023/10/16	0	0.00	5.2	74.98	75.30	-5.2	3,296	-0.16%
2023/10/12	3	74.83	2	74.50	74.70	1	3,362	0.03%
2023/10/11	0	0.00	10.1	74.20	74.20	-10.1	3,446	-0.29%
2023/10/06	1	72.90	0	0.00	73.00	1	3,410	0.03%
2023/10/05	0.1	72.50	0	0.00	72.80	0.1	3,436	0.00%
2023/10/03	3	72.90	0.2	73.00	73.00	2.8	3,455	0.08%
2023/10/02	0.1	72.47	0	0.00	72.40	0.1	3,476	0.00%
2023/09/27	0	72.50	0	72.50	72.40	0	3,767	0.00%
2023/09/26	0.1	72.54	0	0.00	72.70	0.1	3,843	0.00%
2023/09/25	1	72.60	0	0.00	72.90	1	3,973	0.03%
2023/09/19	0	0.00	3.1	73.10	73.70	-3.1	4,437	-0.07%
2023/09/18	0	73.90	1	73.10	73.30	-1	4,621	-0.02%
2023/09/15	0.1	73.80	12	73.74	73.70	-11.9	4,898	-0.24%
2023/09/14	0.2	72.80	0	0.00	73.00	0.2	5,196	0.00%
2023/09/13	1.2	72.15	0	0.00	72.70	1.2	5,363	0.02%
2023/09/12	0	0.00	2	72.05	72.30	-2	5,507	-0.04%
2023/08/31	0.2	71.00	0	0.00	70.60	0.2	5,885	0.00%
2023/08/29	0	0.00	5	71.20	71.40	-5	5,863	-0.09%
2023/08/22	0.1	70.80	0	0.00	70.80	0.1	6,457	0.00%
2023/08/14	1	71.70	0	0.00	71.20	1	6,569	0.02%
2023/08/10	0	0.00	5	71.34	72.20	-5	6,588	-0.08%
2023/08/09	2	71.30	0	71.50	71.50	2	6,598	0.03%
2023/08/08	5	71.00	10	71.10	70.80	-5	6,587	-0.08%
2023/08/04	0.1	71.00	0	0.00	70.90	0.1	6,522	0.00%
2023/08/02	10.1	70.30	0.6	70.50	70.30	9.5	6,507	0.15%
2023/08/01	0.2	71.00	0	0.00	70.90	0.2	6,494	0.00%
2023/07/28	1	71.80	0	0.00	71.90	1	6,489	0.02%
2023/07/25	0	0.00	1	72.00	72.00	-1	6,556	-0.02%
2023/07/24	0.2	71.90	0	0.00	71.70	0.2	6,616	0.00%
2023/07/21	0	0.00	0	72.20	72.40	0	6,600	0.00%
2023/07/19	0	0.00	2	71.40	70.90	-2	6,535	-0.03%
2023/07/14	3.4	71.53	0.2	71.20	71.90	3.2	6,441	0.05%
2023/07/12	11	70.56	0	0.00	70.20	11	6,308	0.17%
2023/07/11	1	70.60	0.1	71.00	70.80	0.9	6,305	0.01%
2023/07/07	4.2	69.78	0	0.00	69.70	4.2	6,288	0.07%
2023/07/06	1	69.60	0	0.00	69.60	1	6,258	0.02%
2023/07/05	29.5	71.71	0.2	72.90	70.40	29.3	6,170	0.47%
2023/07/04	0.3	76.94	2	76.70	76.70	-1.8	5,956	-0.03%
2023/07/03	9	77.67	0	0.00	77.20	9	5,894	0.15%
2023/06/30	0	0.00	23	79.09	78.60	-23	5,772	-0.40%
2023/06/29	0	0.00	10	78.00	78.30	-10	5,702	-0.18%
2023/06/27	0	0.00	1	77.20	77.80	-1	5,582	-0.02%
2023/06/26	8	76.31	1	77.00	76.60	7	5,458	0.13%
2023/06/21	31.1	77.34	1.2	77.33	77.00	29.9	5,364	0.56%
2023/06/20	2	77.96	1	78.30	78.50	1	5,095	0.02%
2023/06/19	0	0.00	10	81.08	82.00	-10	4,728	-0.21%
2023/06/16	0.2	80.10	0.1	81.00	79.20	0.1	4,541	0.00%
2023/06/15	0	0.00	16	80.84	81.00	-16	4,413	-0.36%
2023/06/14	0	0.00	0.1	79.60	79.60	-0.1	4,460	0.00%
2023/06/13	0	0.00	67.1	79.03	79.70	-67.1	4,449	-1.51%
2023/06/07	1	78.70	0	0.00	78.50	1	4,463	0.02%
2023/06/05	0.1	77.60	0	0.00	77.70	0.1	4,461	0.00%
2023/06/02	0	0.00	1	78.40	78.10	-1	4,478	-0.02%
2023/06/01	0.1	78.29	13	78.41	78.30	-12.9	4,460	-0.29%
2023/05/30	2	76.50	7	77.00	77.10	-5	4,179	-0.12%
2023/05/29	10	76.81	0	0.00	77.10	10	4,161	0.24%
2023/05/26	0	0.00	7	77.70	78.00	-7	4,165	-0.17%
2023/05/24	0.1	77.50	0	0.00	77.70	0.1	4,061	0.00%
2023/05/23	1	77.20	0	0.00	77.80	1	4,066	0.02%
2023/05/11	0	0.00	27	77.80	77.90	-27	3,968	-0.68%
2023/05/09	0	0.00	1	78.40	78.20	-1	4,010	-0.02%
2023/05/08	0	0.00	15	78.57	78.70	-15	4,025	-0.37%
2023/05/04	0	0.00	0	78.40	78.90	0	4,073	0.00%
2023/05/02	6	78.08	0	0.00	76.70	6	4,175	0.14%
2023/04/28	1	78.20	5.1	78.89	78.90	-4.1	4,236	-0.10%
2023/04/26	0	0.00	82	78.15	78.70	-82	4,187	-1.96%
2023/04/25	0	0.00	0.2	77.90	78.00	-0.2	4,128	-0.01%
2023/04/21	0	0.00	0.2	77.51	78.00	-0.2	4,220	-0.01%
2023/04/17	18	77.58	0	77.70	77.70	18	4,243	0.42%
2023/04/14	0	0.00	0.3	77.50	78.10	-0.3	4,229	-0.01%
2023/04/13	3	77.20	0	0.00	77.30	3	4,202	0.07%
2023/04/12	0	0.00	0.1	77.00	76.60	-0.1	4,182	0.00%
2023/04/10	3	75.30	0	0.00	76.10	3	4,176	0.07%
2023/04/07	0.1	75.50	0	0.00	75.70	0.1	4,153	0.00%
2023/04/06	0	0.00	0	76.00	75.90	0	4,148	0.00%
2023/03/31	30	75.20	2	75.20	75.20	28	4,132	0.68%
2023/03/29	8	75.19	21.2	75.21	75.50	-13.2	4,106	-0.32%
2023/03/28	35	74.00	1.2	74.27	74.00	33.8	4,067	0.83%
2023/03/27	1	73.60	0	0.00	73.60	1	4,069	0.02%
2023/03/24	17	73.56	1.3	73.70	73.90	15.7	4,128	0.38%
2023/03/23	0	0.00	0	72.43	72.50	0	4,081	0.00%
2023/03/22	0	0.00	0.1	71.73	71.70	-0.1	4,101	0.00%
2023/03/21	3.2	71.88	0.1	71.80	71.50	3.1	4,159	0.07%
2023/03/20	0	0.00	0	71.40	71.80	0	4,168	0.00%
2023/03/17	0	0.00	0	71.10	70.80	0	4,169	0.00%
2023/03/16	0	0.00	3	70.93	71.10	-3	4,080	-0.07%
2023/03/13	11	70.64	0	0.00	70.50	11	4,063	0.27%
2023/03/10	10	70.70	0.1	70.70	70.50	9.9	4,037	0.25%
2023/03/09	9	71.10	0	71.10	71.40	9	4,055	0.22%
2023/03/08	1	70.20	0	0.00	71.00	1	4,172	0.02%
2023/03/07	0.1	70.75	0.1	70.90	70.80	0	4,178	0.00%
2023/03/06	0	0.00	1.1	70.41	70.30	-1.1	4,176	-0.03%
2023/03/03	0.2	69.80	0.2	69.42	69.80	0	4,204	0.00%
2023/03/02	0	0.00	0.2	69.40	69.10	-0.2	4,224	0.00%
2023/02/24	0	0.00	0.2	69.50	69.00	-0.2	4,207	0.00%
2023/02/23	0	0.00	0	69.60	69.50	0	4,178	0.00%
2023/02/22	0	0.00	1.4	69.47	69.60	-1.4	4,170	-0.03%
2023/02/21	7	68.50	0.8	68.60	68.50	6.2	4,293	0.14%
2023/02/20	0	0.00	1	69.20	69.00	-1	4,441	-0.02%
2023/02/17	0.2	69.10	0	0.00	69.00	0.2	4,567	0.00%
2023/02/16	7	68.50	1	68.51	68.50	6	4,657	0.13%
2023/02/15	0	0.00	1	68.70	68.20	-1	4,706	-0.02%
2023/02/14	0	0.00	1	69.10	69.00	-1	4,717	-0.02%
2023/02/13	0.7	68.50	2	69.10	69.20	-1.3	4,736	-0.03%
2023/02/09	0.5	68.20	2.4	68.08	68.20	-1.9	4,717	-0.04%
2023/02/07	1.2	67.73	0	0.00	67.60	1.2	4,760	0.03%
2023/02/06	1	67.80	0	0.00	67.30	1	4,785	0.02%
2023/02/02	15	66.70	0	0.00	67.20	15	4,841	0.31%
2023/02/01	2.1	66.50	0	0.00	66.50	2.1	4,811	0.04%
2023/01/30	12	67.58	1.2	67.95	67.70	10.8	4,769	0.23%
2023/01/16	11	66.96	0	0.00	66.60	11	4,702	0.23%
2023/01/11	15	66.32	0.1	66.70	66.10	14.9	4,771	0.31%
2023/01/10	10	68.10	0	0.00	68.00	10	4,653	0.21%
2023/01/09	30	67.50	1	68.00	68.10	29	4,645	0.62%
2023/01/05	1	66.60	0	0.00	66.30	1	4,683	0.02%
2023/01/04	0.2	66.80	0	0.00	66.50	0.2	4,688	0.00%
2022/12/23	5	65.30	0	0.00	65.70	5	5,005	0.10%
2022/12/22	1	66.00	0	0.00	65.90	1	5,053	0.02%
2022/12/21	10	66.30	0.1	66.20	66.20	9.9	5,113	0.19%
2022/12/19	1	65.70	0	0.00	65.70	1	5,130	0.02%
2022/12/16	11	66.40	0.1	66.90	66.40	10.9	5,178	0.21%
2022/12/14	0	0.00	0.1	67.40	67.40	-0.1	5,117	0.00%
2022/12/13	10	67.00	0	0.00	66.80	10	5,123	0.20%
2022/12/12	0	0.00	2	67.30	67.60	-2	5,134	-0.04%
2022/12/08	0	0.00	0.2	67.50	67.50	-0.2	5,265	0.00%
2022/12/07	2	67.25	0.2	67.40	67.40	1.8	5,252	0.03%
2022/12/06	0	0.00	0.2	66.90	66.80	-0.2	5,201	0.00%
2022/12/05	0	0.00	0.2	67.90	67.40	-0.2	5,176	0.00%
2022/12/02	0	67.00	20.2	67.10	67.50	-20.2	5,179	-0.39%
2022/12/01	21.1	67.05	0.2	67.40	67.00	20.9	5,177	0.40%
2022/11/30	1	67.50	1.4	67.89	68.00	-0.4	5,150	-0.01%
2022/11/29	1	66.90	0.2	66.80	66.70	0.8	5,037	0.02%
2022/11/28	1	66.70	0.2	66.50	66.50	0.8	4,996	0.02%
2022/11/25	1.2	66.78	1	66.80	66.70	0.2	5,034	0.00%
2022/11/24	0	0.00	1.4	66.86	66.50	-1.4	5,061	-0.03%
2022/11/23	1	65.60	0.1	65.90	65.60	0.9	5,035	0.02%
2022/11/22	1	65.50	0.1	65.80	65.70	0.9	5,001	0.02%
2022/11/21	3	65.63	1	65.60	65.50	2	4,959	0.04%
2022/11/18	0	0.00	0.2	66.50	66.20	-0.2	4,928	0.00%
2022/11/17	7	65.10	1.2	65.35	65.20	5.8	4,945	0.12%
2022/11/16	38.1	66.63	0.2	66.50	66.20	37.9	4,809	0.79%
2022/11/15	19	67.69	0.2	68.10	68.00	18.8	4,655	0.40%
2022/11/14	1	68.71	0.1	69.00	68.60	0.9	4,545	0.02%
2022/11/11	5	68.68	0	69.00	69.00	5	4,454	0.11%
2022/11/10	0	0.00	0.1	68.50	68.50	-0.1	4,396	0.00%
2022/11/09	1	68.90	0	0.00	69.10	1	4,479	0.02%
2022/11/08	0	0.00	1.2	68.90	68.90	-1.2	4,446	-0.03%
2022/11/07	3.1	68.11	0.2	68.20	68.00	2.9	4,445	0.07%
2022/11/04	1.1	68.07	0	0.00	69.30	1.1	4,454	0.02%
2022/11/03	0	69.50	0	0.00	69.10	0	4,409	0.00%
2022/11/02	1	69.90	0	0.00	69.90	1	4,382	0.02%
2022/11/01	0	0.00	0.2	71.50	71.00	-0.2	4,383	0.00%
2022/10/31	0	0.00	0.2	70.94	70.70	-0.2	4,357	0.00%
2022/10/28	0	0.00	0.1	70.50	70.10	-0.1	4,370	0.00%
2022/10/27	1	70.10	0.1	70.20	70.10	0.9	4,389	0.02%
2022/10/26	0.1	71.20	2	71.30	70.60	-1.9	4,406	-0.04%
2022/10/25	0	0.00	0.2	69.95	70.10	-0.2	4,376	0.00%
2022/10/24	0	0.00	0.1	69.60	69.10	-0.1	4,355	0.00%
2022/10/21	0	0.00	0.1	69.00	69.00	-0.1	4,374	0.00%
2022/10/20	0	0.00	2	68.45	69.50	-2	4,420	-0.05%
2022/10/19	0	0.00	0.2	68.37	67.90	-0.2	4,389	0.00%
2022/10/18	1	68.00	0	0.00	68.50	1	4,358	0.02%
2022/10/17	0	0.00	0.2	69.00	68.50	-0.2	4,411	0.00%
2022/10/14	1	68.21	0.2	68.30	68.20	0.8	4,418	0.02%
2022/10/13	10	69.50	2.2	69.89	69.60	7.8	4,551	0.17%
2022/10/12	0	0.00	1.2	69.18	69.10	-1.2	4,596	-0.03%
2022/10/11	0	0.00	0.2	68.80	68.70	-0.2	4,727	0.00%
2022/10/06	2	68.90	1.2	68.68	68.50	0.8	4,979	0.02%
2022/10/05	1	69.90	0	0.00	69.50	1	5,049	0.02%
2022/10/04	2	69.90	0.2	70.10	70.10	1.8	5,109	0.04%
2022/10/03	2	69.60	0.2	69.60	69.50	1.8	5,160	0.03%
2022/09/28	0	0.00	0.2	72.30	72.30	-0.2	5,456	0.00%
2022/09/27	0	0.00	1.2	71.15	71.40	-1.2	5,466	-0.02%
2022/09/26	1	69.90	0.2	71.20	71.00	0.8	5,542	0.01%
2022/09/23	0	0.00	0.2	70.30	70.30	-0.2	5,572	0.00%
2022/09/22	3.4	70.92	0	0.00	70.70	3.4	5,564	0.06%
2022/09/19	0.2	72.97	0	0.00	72.70	0.2	5,588	0.00%
2022/09/16	0.3	72.70	1	73.20	73.20	-0.7	5,576	-0.01%
2022/09/12	0	73.90	0	0.00	73.60	0	5,530	0.00%
2022/09/07	0	0.00	1	73.80	73.40	-1	5,650	-0.02%
2022/09/01	1	73.49	0	0.00	73.50	1	5,673	0.02%
2022/08/30	0	0.00	4	75.50	75.30	-4	5,590	-0.07%
2022/08/29	0	0.00	2	75.00	74.70	-2	5,614	-0.04%
2022/08/26	3	75.00	0	0.00	74.90	3	5,613	0.05%
2022/08/25	0	0.00	3	75.33	75.00	-3	5,636	-0.05%
2022/08/24	1	74.70	0	0.00	74.90	1	5,691	0.02%
2022/08/22	1.1	74.35	0	0.00	74.60	1.1	6,064	0.02%
2022/08/19	1	74.30	0.4	74.55	74.20	0.6	6,124	0.01%
2022/08/18	3	74.90	0.2	75.00	75.00	2.8	6,174	0.05%
2022/08/17	0.1	75.05	0	0.00	75.50	0.1	6,260	0.00%
2022/08/16	2.1	75.47	0.4	75.50	75.40	1.7	6,318	0.03%
2022/08/15	0	0.00	1	77.80	77.90	-1	6,265	-0.02%
2022/08/12	0.1	78.10	0	0.00	78.00	0.1	6,380	0.00%
2022/08/11	0	0.00	0	78.10	78.20	0	6,438	0.00%
2022/08/10	0	0.00	0.3	77.30	77.30	-0.3	6,495	-0.01%
2022/08/09	0	0.00	0.1	77.16	77.20	-0.1	6,524	0.00%
2022/08/08	0	0.00	0.4	77.35	77.60	-0.4	6,602	-0.01%
2022/08/04	0	0.00	2.2	76.58	75.60	-2.2	6,700	-0.03%
2022/08/02	0	0.00	1.2	74.62	75.20	-1.2	6,800	-0.02%
2022/08/01	1	75.30	1.2	75.35	75.30	-0.2	6,767	0.00%
2022/07/29	0	0.00	0.2	76.12	75.50	-0.2	6,839	0.00%
2022/07/28	1	76.00	0.2	75.80	75.80	0.8	6,873	0.01%
2022/07/27	2	76.35	1.8	76.14	76.20	0.2	6,974	0.00%
2022/07/25	0	0.00	0.2	74.74	74.50	-0.2	7,006	0.00%
2022/07/22	1	72.90	0.2	74.00	74.00	0.8	7,075	0.01%
2022/07/21	0.1	74.40	0.2	74.50	74.20	-0.1	7,174	0.00%
2022/07/20	1.6	74.06	0.1	74.10	74.10	1.5	7,326	0.02%
2022/07/19	1.6	75.03	0.1	75.00	74.90	1.5	7,238	0.02%
2022/07/18	3.2	76.33	0.2	76.50	76.30	3	7,169	0.04%
2022/07/15	3	77.70	3	78.10	78.80	0	7,060	0.00%
2022/07/14	4.1	77.88	2	78.10	78.30	2.1	7,014	0.03%
2022/07/13	1.1	83.29	0	0.00	83.00	1.1	6,900	0.02%
2022/07/11	0.1	83.30	0	0.00	83.30	0.1	6,908	0.00%
2022/07/08	0	0.00	1.4	84.97	84.80	-1.4	6,847	-0.02%
2022/07/06	1	87.20	13	86.89	86.70	-12	6,676	-0.18%
2022/07/04	0	0.00	1	87.60	87.60	-1	6,500	-0.02%
2022/07/01	0	0.00	5	85.24	85.50	-5	6,493	-0.08%
2022/06/30	2	84.50	1	84.60	83.60	1	6,481	0.02%
2022/06/29	0	0.00	3	86.30	85.80	-3	6,427	-0.05%
2022/06/28	0	0.00	1	84.20	85.00	-1	6,398	-0.02%
2022/06/27	3	84.17	0	84.00	84.00	3	6,434	0.05%
2022/06/23	0	0.00	5	83.14	83.30	-5	6,382	-0.08%
2022/06/22	0	0.00	1	82.60	82.60	-1	6,374	-0.02%
2022/06/21	0.1	82.30	1	82.20	82.50	-0.9	6,395	-0.01%
2022/06/20	0	0.00	0.2	81.81	81.90	-0.2	6,400	0.00%
2022/06/17	0	0.00	2.2	81.51	82.50	-2.2	6,415	-0.03%
2022/06/15	0	0.00	3.8	81.93	81.60	-3.8	6,470	-0.06%
2022/06/14	0.2	80.20	0	0.00	80.70	0.2	6,543	0.00%
2022/06/13	1	80.60	0	81.10	81.50	1	6,630	0.01%
2022/06/09	0	0.00	2	80.75	81.20	-2	6,703	-0.03%
2022/06/08	0	0.00	1	81.20	81.00	-1	6,713	-0.01%
2022/06/07	0	0.00	0.2	80.90	81.00	-0.2	6,715	0.00%
2022/06/06	0	0.00	1.1	81.12	81.50	-1.1	6,766	-0.02%
2022/06/01	0	0.00	4.1	81.35	81.50	-4.1	6,935	-0.06%
2022/05/31	0	79.70	1	79.50	79.70	-1	6,923	-0.01%
2022/05/30	2	80.00	0	0.00	80.70	2	6,705	0.03%
2022/05/27	1.4	81.24	0	0.00	80.70	1.4	6,658	0.02%
2022/05/26	0.3	82.30	0	0.00	82.50	0.3	6,739	0.00%
2022/05/23	3	81.10	0	0.00	81.40	3	6,820	0.04%
2022/05/20	0.1	82.70	0	0.00	83.00	0.1	6,792	0.00%
2022/05/19	0.4	82.40	0	0.00	82.40	0.4	6,711	0.01%
2022/05/18	0.5	82.80	18	82.77	83.10	-17.5	6,684	-0.26%
2022/05/16	0	0.00	4.2	82.07	82.10	-4.2	6,657	-0.06%
2022/05/13	2.2	82.00	0	0.00	82.20	2.2	6,580	0.03%
2022/05/12	0	0.00	6	81.25	81.20	-6	6,517	-0.09%
2022/05/11	0	0.00	2	82.00	82.10	-2	6,431	-0.03%
2022/05/10	0.5	81.50	11	80.95	81.80	-10.5	6,370	-0.16%
2022/05/06	1	78.50	13	78.98	79.80	-12	6,224	-0.19%
2022/05/05	1	79.70	0	0.00	80.00	1	6,182	0.02%
2022/05/04	2	79.00	41	79.45	79.40	-39	6,100	-0.64%
2022/05/03	3	80.40	1	80.80	81.00	2	6,001	0.03%
2022/04/29	2.5	82.48	1	82.80	82.80	1.5	5,906	0.03%
2022/04/28	5	81.34	2	81.65	82.00	3	5,821	0.05%
2022/04/27	11.4	81.41	5	81.92	81.40	6.4	5,747	0.11%
2022/04/26	0	0.00	7	79.86	80.50	-7	5,603	-0.13%
2022/04/25	0	0.00	4	78.20	78.30	-4	5,412	-0.07%
2022/04/22	0.2	77.60	2	77.70	77.70	-1.8	5,309	-0.03%
2022/04/21	0	0.00	0.6	77.23	77.10	-0.6	5,275	-0.01%
2022/04/20	0.8	77.07	11	76.80	77.80	-10.2	5,232	-0.19%
2022/04/19	21	76.53	10	76.70	76.10	11	5,126	0.21%
2022/04/18	1.6	77.13	2	76.65	76.90	-0.4	5,078	-0.01%
2022/04/15	0.2	75.40	65.5	75.30	75.50	-65.3	4,943	-1.32%
2022/04/14	0	0.00	1.2	74.35	74.10	-1.2	4,838	-0.02%
2022/04/13	0	0.00	0.2	74.90	74.70	-0.2	4,805	0.00%
2022/04/12	4.2	74.79	2	74.90	75.00	2.2	4,766	0.05%
2022/04/11	2	74.70	1	74.60	74.70	1	4,713	0.02%
2022/04/08	0	0.00	1	74.20	74.60	-1	4,645	-0.02%
2022/04/07	0.2	73.90	0	0.00	73.90	0.2	4,595	0.00%
2022/04/06	1.2	73.08	3	73.93	73.90	-1.8	4,527	-0.04%
2022/04/01	1	72.80	0.2	73.20	73.10	0.8	4,487	0.02%
2022/03/30	2	73.40	2	73.70	73.70	0	4,435	0.00%
2022/03/29	0	0.00	0.6	73.30	73.20	-0.6	4,402	-0.01%
2022/03/28	3	73.13	3	73.30	73.30	0	4,382	0.00%
2022/03/25	2	72.90	4	73.50	73.50	-2	4,396	-0.05%
2022/03/24	1	73.30	2.2	73.50	73.50	-1.2	4,361	-0.03%
2022/03/23	0	0.00	0.7	72.58	72.50	-0.7	4,324	-0.02%
2022/03/22	0	0.00	0.1	72.80	72.80	-0.1	4,313	0.00%
2022/03/21	0.2	73.20	0.9	72.94	73.00	-0.7	4,304	-0.02%
2022/03/18	2	73.00	1	72.55	72.80	1	4,312	0.02%
2022/03/17	8.2	73.69	1.6	73.54	73.50	6.6	4,141	0.16%
2022/03/16	1.6	74.14	5	74.76	75.00	-3.4	4,029	-0.08%
2022/03/15	0.4	73.31	6.4	73.39	74.00	-6	3,922	-0.15%
2022/03/14	0.3	72.80	2	73.00	73.20	-1.7	3,861	-0.04%
2022/03/11	0.2	73.10	1	72.70	73.20	-0.8	3,830	-0.02%
2022/03/10	0.3	73.27	2	73.20	73.30	-1.7	3,806	-0.05%
2022/03/09	0.6	72.87	0	0.00	73.30	0.6	3,764	0.02%
2022/03/08	0.3	72.57	0	0.00	73.00	0.3	3,709	0.01%
2022/03/07	8.1	71.86	0.2	71.50	71.90	7.9	3,639	0.22%
2022/03/04	2	71.85	14.2	72.68	73.20	-12.2	3,719	-0.33%
2022/03/03	0.1	72.60	0	0.00	72.80	0.1	3,663	0.00%
2022/03/02	0.7	71.87	12	71.53	71.90	-11.3	3,592	-0.32%
2022/03/01	1.2	70.09	5.1	71.24	70.20	-3.9	3,501	-0.11%
2022/02/25	2.7	69.40	3.9	69.65	69.30	-1.2	3,322	-0.04%
2022/02/24	1	69.80	2	69.80	70.00	-1	3,131	-0.03%
2022/02/23	3.4	69.71	2	70.00	70.00	1.4	3,038	0.05%
2022/02/22	0.2	68.90	0	0.00	69.10	0.2	2,987	0.01%
2022/02/21	2	68.80	3	68.96	68.90	-1	2,967	-0.03%
2022/02/18	20	68.50	9.2	68.93	68.60	10.8	2,965	0.36%
2022/02/17	0	0.00	3.2	68.24	68.40	-3.2	2,970	-0.11%
2022/02/16	1	67.10	1	67.50	67.50	0	2,894	0.00%
2022/02/15	0.2	66.80	1	67.00	67.10	-0.8	2,915	-0.03%
2022/02/14	0	0.00	1	66.98	66.90	-1	2,955	-0.03%
2022/02/11	0	0.00	2.2	66.41	66.70	-2.2	2,968	-0.07%
2022/02/10	25	66.30	0	0.00	66.50	25	2,978	0.84%
2022/02/09	0	0.00	4	66.00	66.00	-4	2,994	-0.13%
2022/02/08	0	0.00	0.2	65.60	65.60	-0.2	3,015	-0.01%
2022/02/07	0	65.00	0	0.00	65.50	0	3,010	0.00%
2022/01/26	0	0.00	1	65.00	65.00	-1	2,947	-0.03%
2022/01/25	11	64.27	0	0.00	65.00	11	2,961	0.37%
2022/01/21	20	64.35	0	0.00	65.00	20	2,974	0.67%
2022/01/20	0	0.00	4.2	64.92	65.00	-4.2	2,952	-0.14%
2022/01/19	0	0.00	1	64.90	64.90	-1	2,946	-0.03%
2022/01/14	10	64.50	0	0.00	64.30	10	2,941	0.34%
2022/01/12	5	64.00	5	64.30	64.20	0	2,979	0.00%
2022/01/10	0	0.00	0.2	64.40	64.40	-0.2	3,000	-0.01%
2022/01/05	1	63.30	0	0.00	63.80	1	3,004	0.03%
2021/12/30	0	0.00	1	64.60	64.60	-1	3,049	-0.03%
2021/12/29	0	0.00	7	64.56	64.60	-7	3,079	-0.23%
2021/12/27	0	0.00	1.2	63.97	64.00	-1.2	3,041	-0.04%
2021/12/24	1	63.90	0	0.00	63.90	1	3,053	0.03%
2021/12/23	0	0.00	1	64.00	63.90	-1	3,053	-0.03%
2021/12/22	20	63.60	1	63.70	63.80	19	3,060	0.62%
2021/12/21	0	0.00	1	63.60	63.80	-1	3,075	-0.03%
2021/12/20	0	0.00	0.2	63.60	63.50	-0.2	3,052	-0.01%
2021/12/13	3	62.50	0	0.00	62.50	3	3,147	0.10%
2021/12/10	0.3	62.90	0	0.00	62.60	0.3	3,135	0.01%
2021/12/09	0	0.00	2	63.20	63.20	-2	3,138	-0.06%
2021/12/07	0	0.00	1	63.20	63.60	-1	3,142	-0.03%
2021/12/03	0	0.00	0.4	63.00	62.90	-0.4	3,153	-0.01%
2021/12/02	0.2	63.30	10.1	63.00	63.40	-9.9	3,159	-0.31%
2021/12/01	0	0.00	3.2	62.81	62.90	-3.2	3,151	-0.10%
2021/11/30	1	61.50	0	0.00	61.50	1	3,148	0.03%
2021/11/29	0	0.00	0.2	62.60	62.50	-0.2	2,999	-0.01%
2021/11/26	6.1	62.75	2	63.10	63.10	4.1	3,036	0.13%
2021/11/25	1.3	63.30	1.6	63.51	63.40	-0.3	3,091	-0.01%
2021/11/24	0	0.00	10.2	63.63	63.90	-10.2	3,114	-0.33%
2021/11/23	1.2	63.09	4	63.90	63.80	-2.8	3,129	-0.09%
2021/11/22	3	63.53	0.3	63.35	63.40	2.7	3,127	0.09%
2021/11/19	2	63.80	0.6	64.00	64.10	1.4	3,146	0.04%
2021/11/18	16.5	64.92	0	0.00	65.00	16.5	3,169	0.52%
2021/11/17	0.2	64.10	2	64.45	64.40	-1.8	3,174	-0.06%
2021/11/16	0.2	63.80	0.5	63.90	64.30	-0.3	3,193	-0.01%
2021/11/15	0	0.00	1.3	63.94	63.80	-1.3	3,242	-0.04%
2021/11/12	0	0.00	1.6	63.84	64.10	-1.6	3,265	-0.05%
2021/11/11	3.1	64.09	1.1	63.59	64.20	2	3,292	0.06%
2021/11/10	0	0.00	2	63.05	63.40	-2	3,266	-0.06%
2021/11/09	0.2	63.00	0.2	63.00	63.00	0	3,232	0.00%
2021/11/08	0.2	62.10	1	62.50	62.60	-0.8	3,202	-0.02%
2021/11/05	0	0.00	0.1	62.00	62.00	-0.1	3,167	0.00%
2021/11/01	0	0.00	0	61.70	61.50	0	3,136	0.00%
2021/10/28	2	61.40	12	61.50	61.60	-10	3,136	-0.32%
2021/10/26	0	0.00	5	61.60	61.70	-5	3,158	-0.16%
2021/10/25	0	0.00	5	61.60	61.60	-5	3,170	-0.16%
2021/10/21	0	0.00	22	61.32	61.10	-22	3,290	-0.67%
2021/10/19	1.1	61.50	2	61.30	61.20	-1	3,495	-0.03%
2021/10/18	1	61.30	0	0.00	61.50	1	3,600	0.03%
2021/10/15	0	0.00	5.2	61.41	61.60	-5.2	3,675	-0.14%
2021/10/13	0	0.00	10	61.51	61.50	-10	3,755	-0.27%
2021/10/07	0	0.00	32	61.71	61.70	-32	3,817	-0.84%
2021/10/06	0	0.00	57	61.32	61.50	-57	3,809	-1.50%
2021/10/05	0	0.00	2.1	61.11	61.30	-2.1	3,765	-0.06%
2021/10/04	0	0.00	1	61.20	61.20	-1	3,774	-0.03%
2021/10/01	2.2	60.91	0	0.00	61.30	2.2	3,766	0.06%
2021/09/30	0	0.00	30	61.40	61.50	-30	3,745	-0.80%
2021/09/29	1	61.20	0	0.00	61.50	1	3,728	0.03%
2021/09/28	1	61.10	7	61.50	61.50	-6	3,705	-0.16%
2021/09/23	0.2	61.00	0	0.00	61.10	0.2	3,644	0.01%
2021/09/22	1.7	60.58	0	0.00	60.80	1.7	3,624	0.05%
2021/09/17	40	61.00	0	0.00	60.60	40	3,572	1.12%
2021/09/16	0	0.00	10	60.70	60.90	-10	3,479	-0.29%
2021/09/15	2	61.20	2	60.90	61.00	0	3,461	0.00%
2021/09/09	2	60.40	0	0.00	60.40	2	3,499	0.06%
2021/09/08	3	60.47	0	0.00	60.90	3	3,464	0.09%
2021/09/06	1	60.50	0	0.00	60.60	1	3,465	0.03%
2021/09/03	1	60.40	0	0.00	60.60	1	3,446	0.03%
2021/09/02	1	60.50	0	0.00	60.60	1	3,417	0.03%
2021/09/01	4	60.88	0	0.00	60.70	4	3,388	0.12%
2021/08/31	0.1	61.40	0	0.00	61.60	0.1	3,344	0.00%
2021/08/27	0	0.00	1	61.20	61.20	-1	3,254	-0.03%
2021/08/24	0	0.00	0.1	60.60	60.90	-0.1	3,196	0.00%
2021/08/23	1	60.00	0	0.00	60.40	1	3,208	0.03%
2021/08/19	4	60.68	0	0.00	60.70	4	3,375	0.12%
2021/08/18	0	0.00	3	61.17	61.20	-3	3,293	-0.09%
2021/08/17	1	60.80	0	0.00	61.10	1	3,244	0.03%
2021/08/16	4	60.98	0	0.00	61.10	4	3,185	0.13%
2021/08/13	1	61.40	1	61.10	61.40	0	3,160	0.00%
2021/08/11	0	0.00	1	61.20	61.50	-1	3,210	-0.03%
2021/08/10	4	60.78	0	0.00	61.20	4	3,237	0.12%
2021/08/06	2	60.95	0	0.00	60.90	2	3,363	0.06%
2021/08/05	2.1	61.01	0	0.00	61.30	2.1	3,425	0.06%
2021/08/04	2	60.90	0	0.00	61.20	2	3,533	0.06%
2021/08/03	0	0.00	1	60.80	61.40	-1	3,584	-0.03%
2021/08/02	0	0.00	1	61.00	61.50	-1	3,574	-0.03%
2021/07/29	2	60.35	20	60.40	60.60	-18	3,568	-0.50%
2021/07/28	1.2	60.54	0	0.00	60.50	1.2	3,535	0.03%
2021/07/27	4.1	60.88	0	0.00	60.70	4.1	3,562	0.12%
2021/07/26	7.2	61.19	0	0.00	61.10	7.2	3,521	0.20%
2021/07/23	6.5	61.40	3	62.03	61.60	3.5	3,509	0.10%
2021/07/22	1	65.10	18	65.10	65.10	-17	3,339	-0.51%
2021/07/21	5	65.30	2	65.30	65.40	3	3,261	0.09%
2021/07/20	0	0.00	41.5	65.45	65.30	-41.5	3,180	-1.30%
2021/07/19	0	0.00	1	65.40	65.40	-1	3,128	-0.03%
2021/07/16	0	0.00	30	65.50	65.40	-30	3,134	-0.96%
2021/07/15	3	65.00	0	0.00	65.20	3	3,107	0.10%
2021/07/14	1	65.00	2	65.40	65.10	-1	3,114	-0.03%
2021/07/13	0	0.00	4	65.20	65.30	-4	3,098	-0.13%
2021/07/12	0	0.00	30	65.50	65.10	-30	3,103	-0.97%
2021/06/29	0	0.00	0.1	65.50	65.00	-0.1	3,367	0.00%
2021/06/25	0	0.00	0.1	65.50	65.40	-0.1	3,468	0.00%
2021/06/24	19	65.61	5.1	65.60	65.40	13.9	3,490	0.40%
2021/06/23	0	0.00	6.1	65.53	65.20	-6.1	3,522	-0.17%
2021/06/22	0	0.00	13	65.17	65.00	-13	3,514	-0.37%
2021/06/21	0	64.70	1	64.50	64.60	-1	3,536	-0.03%
2021/06/18	3	64.90	0.1	64.80	64.70	2.9	3,599	0.08%
2021/06/17	0	0.00	0.1	65.60	65.40	-0.1	3,603	0.00%
2021/06/16	0	0.00	1	65.50	65.90	-1	3,750	-0.03%
2021/06/15	0	65.40	0.1	65.60	65.50	-0.1	3,780	0.00%
2021/06/11	0	0.00	5.1	65.80	65.60	-5.1	3,824	-0.13%
2021/06/10	1	65.30	0	0.00	65.60	1	3,860	0.03%
2021/06/09	0	0.00	1	65.50	65.60	-1	3,871	-0.03%
2021/06/07	1	65.60	0	0.00	65.60	1	3,955	0.03%
2021/06/04	0.5	65.40	1	65.50	65.50	-0.5	4,003	-0.01%
2021/06/03	0	0.00	12	64.98	65.30	-12	4,042	-0.30%
2021/06/01	1	64.70	0.2	64.57	64.60	0.9	4,109	0.02%
2021/05/28	0	0.00	3	64.17	64.50	-3	4,207	-0.07%
2021/05/27	10.1	63.47	0.1	64.10	64.30	10	4,232	0.24%
2021/05/26	1	64.30	0	0.00	64.30	1	4,218	0.02%
2021/05/20	1	63.50	2.5	64.16	64.20	-1.5	4,396	-0.03%
2021/05/19	0	0.00	4.5	64.00	64.00	-4.5	4,391	-0.10%
2021/05/18	3	64.07	7.5	64.11	64.20	-4.5	4,394	-0.10%
2021/05/17	2	63.85	4	63.53	64.20	-2	4,429	-0.05%
2021/05/12	1	64.00	0.4	65.50	64.00	0.6	4,294	0.01%
2021/05/11	1	66.00	1	66.00	65.90	0	4,176	0.00%
2021/05/10	0	0.00	7	65.96	66.00	-7	4,126	-0.17%
2021/05/07	2	65.60	6	65.73	65.60	-4	4,191	-0.10%
2021/05/06	0.2	65.00	21	64.81	65.00	-20.8	4,220	-0.49%
2021/05/05	5	64.00	1.2	64.32	64.30	3.8	4,244	0.09%
2021/05/04	0.2	64.30	2	64.20	63.90	-1.8	4,271	-0.04%
2021/05/03	1.2	64.27	7.5	64.43	64.40	-6.3	4,237	-0.15%
2021/04/29	0	0.00	1.3	65.22	65.10	-1.3	4,244	-0.03%
2021/04/28	2	65.05	14.5	65.11	65.10	-12.5	4,219	-0.30%
2021/04/27	3	65.80	0.3	65.90	65.80	2.8	4,252	0.06%
2021/04/26	1	66.20	0.5	66.40	66.40	0.5	4,232	0.01%
2021/04/23	0	0.00	2.5	66.60	66.60	-2.5	4,234	-0.06%
2021/04/22	0	0.00	3	66.30	66.60	-3	4,280	-0.07%
2021/04/21	0	0.00	2	66.60	66.70	-2	4,279	-0.05%
2021/04/20	1.5	66.27	5	66.40	66.60	-3.5	4,321	-0.08%
2021/04/19	0.6	66.00	8	65.83	65.90	-7.4	4,337	-0.17%
2021/04/16	0.4	65.80	1	65.60	65.80	-0.6	4,335	-0.01%
2021/04/15	1	65.30	5	65.62	65.60	-4	4,373	-0.09%
2021/04/14	0	0.00	23	65.39	65.30	-23	4,365	-0.53%
2021/04/13	5.5	65.35	3	65.40	65.40	2.5	4,366	0.06%
2021/04/12	2	65.10	2.5	65.14	65.30	-0.5	4,363	-0.01%
2021/04/09	5	65.00	4.5	65.16	65.20	0.5	4,376	0.01%
2021/04/08	5	64.86	12.5	65.28	64.80	-7.5	4,378	-0.17%
2021/04/07	6.6	65.06	53	65.12	65.50	-46.4	4,351	-1.07%
2021/04/06	0.5	65.20	23.5	64.72	65.20	-23	4,313	-0.53%
2021/04/01	1.1	64.30	5.5	64.47	64.10	-4.5	4,262	-0.10%
2021/03/31	5	64.12	0.5	64.10	64.10	4.5	4,236	0.11%
2021/03/30	5	63.52	14.5	63.73	63.80	-9.5	4,207	-0.23%
2021/03/29	0.5	63.40	9	63.44	63.40	-8.5	4,159	-0.20%
2021/03/26	1	63.00	21.5	63.05	63.10	-20.5	4,145	-0.49%
2021/03/25	4	63.00	0.5	63.20	63.20	3.5	4,133	0.08%
2021/03/24	0	0.00	13	63.18	63.10	-13	4,166	-0.31%
2021/03/23	3	62.43	0.5	62.70	62.70	2.5	4,147	0.06%
2021/03/22	12	62.88	0.5	63.40	62.90	11.5	4,123	0.28%
2021/03/19	0	0.00	2	63.70	63.70	-2	4,091	-0.05%
2021/03/18	1	63.10	2.5	63.36	63.30	-1.5	3,984	-0.04%
2021/03/17	1	63.00	0.5	63.00	63.00	0.5	3,968	0.01%
2021/03/16	1	62.80	6.5	63.02	63.00	-5.5	3,944	-0.14%
2021/03/15	5	62.62	1.5	62.73	62.60	3.5	3,941	0.09%
2021/03/12	3	62.87	3.5	63.09	62.90	-0.5	3,949	-0.01%
2021/03/11	6	63.18	5.5	63.40	63.10	0.5	3,930	0.01%
2021/03/10	1	62.70	16	63.21	63.30	-15	3,903	-0.38%
2021/03/09	0.2	62.60	11	62.77	62.90	-10.8	3,871	-0.28%
2021/03/08	4	62.38	0	0.00	62.10	4	3,868	0.10%
2021/03/05	1	62.30	1.2	62.60	62.60	-0.2	3,864	-0.01%
2021/03/04	6	61.97	2.5	62.40	62.00	3.5	4,049	0.09%
2021/03/03	1	62.60	0.5	62.70	62.40	0.5	3,996	0.01%
2021/03/02	0.5	62.00	4	62.20	62.00	-3.5	3,963	-0.09%
2021/02/26	9.7	61.62	3	61.50	61.80	6.7	3,912	0.17%
2021/02/25	1.5	61.27	0	0.00	61.50	1.5	3,729	0.04%
2021/02/24	1	60.70	2	60.70	60.80	-1	3,699	-0.03%
2021/02/23	46	60.18	0	0.00	60.20	46	3,684	1.25%
2021/02/22	3	60.03	7	60.10	60.00	-4	3,657	-0.11%
2021/02/19	0	0.00	1	60.10	60.00	-1	3,640	-0.03%
2021/02/17	1	59.90	0	0.00	60.30	1	3,687	0.03%
2021/02/05	2	60.00	0	0.00	60.20	2	3,619	0.06%
2021/02/03	5	59.92	0	0.00	59.90	5	3,617	0.14%
2021/02/02	11	60.10	10	60.10	60.10	1	3,594	0.03%
2021/01/29	32	60.07	0	0.00	60.00	32	3,555	0.90%
2021/01/28	3	60.20	0	0.00	60.20	3	3,470	0.09%
2021/01/27	1.1	60.52	0	0.00	60.30	1.1	3,429	0.03%
2021/01/26	1	60.50	0	0.00	60.60	1	3,395	0.03%
2021/01/25	0.1	60.80	1	60.50	60.80	-0.9	3,364	-0.03%
2021/01/22	1	60.40	1	60.50	60.40	0	3,379	0.00%
2021/01/21	3.3	60.64	0	0.00	60.40	3.3	3,329	0.10%
2021/01/19	5	61.08	0	0.00	61.00	5	3,244	0.15%
2021/01/18	0	0.00	3	61.27	61.30	-3	3,219	-0.09%
2021/01/15	0	0.00	2.1	61.95	61.30	-2.1	3,208	-0.07%
2021/01/14	5	62.44	0	0.00	62.20	5	3,185	0.16%
2021/01/13	4	62.38	11	62.80	62.80	-7	3,164	-0.22%
2021/01/12	3	62.13	4	62.30	62.00	-1	3,107	-0.03%
2021/01/11	3	61.80	0	0.00	62.00	3	3,063	0.10%
2021/01/08	0	0.00	6	61.50	62.00	-6	3,051	-0.20%
2021/01/07	1	61.10	0	0.00	61.40	1	3,027	0.03%
2021/01/06	2	61.15	0	0.00	61.30	2	3,039	0.07%
2021/01/05	0	0.00	1	61.20	61.40	-1	3,026	-0.03%
2021/01/04	5	61.14	0	0.00	61.20	5	3,018	0.17%
2020/12/31	1	61.70	0	0.00	61.20	1	3,001	0.03%
2020/12/30	1	61.60	14	61.85	61.90	-13	2,982	-0.44%
2020/12/29	0	0.00	1	61.20	61.40	-1	2,965	-0.03%
2020/12/25	1	60.80	0	0.00	60.80	1	2,972	0.03%
2020/12/24	13	60.81	0	0.00	60.70	13	2,977	0.44%
2020/12/23	0	0.00	3	61.20	61.20	-3	2,951	-0.10%
2020/12/22	0	0.00	2	61.20	61.10	-2	2,951	-0.07%
2020/12/21	0	0.00	1	61.10	61.50	-1	3,020	-0.03%
2020/12/18	0	0.00	1	61.50	60.60	-1	3,016	-0.03%
2020/12/17	0	0.00	7	61.33	61.40	-7	2,983	-0.23%
2020/12/15	6	60.78	0	0.00	60.80	6	3,014	0.20%
2020/12/11	3	61.00	2	60.95	60.90	1	2,978	0.03%
2020/12/10	3	61.03	0	0.00	61.00	3	2,956	0.10%
2020/12/09	1	60.90	1	61.30	61.00	0	2,941	0.00%
2020/12/08	5	60.84	0	0.00	60.80	5	2,925	0.17%
2020/12/07	1	60.90	0	0.00	61.30	1	2,937	0.03%
2020/12/04	1	60.90	18	61.00	60.80	-17	2,930	-0.58%
2020/12/03	2.1	60.56	0	0.00	60.50	2.1	2,979	0.07%
2020/12/02	1	61.00	0	0.00	60.70	1	3,011	0.03%
2020/12/01	2	61.35	0	0.00	61.20	2	2,993	0.07%
2020/11/30	0	0.00	3	61.40	62.00	-3	2,971	-0.10%
2020/11/27	2	61.20	0	0.00	61.20	2	2,784	0.07%
2020/11/26	3	61.13	1	61.20	61.20	2	2,784	0.07%
2020/11/24	6	60.90	13	61.00	60.70	-7	2,831	-0.25%
2020/11/23	1	60.80	6	61.27	61.20	-5	2,852	-0.18%
2020/11/20	8	60.58	0	0.00	60.80	8	2,822	0.28%
2020/11/19	3	61.03	20	61.37	60.90	-17	2,814	-0.60%
2020/11/18	4	61.25	0	0.00	61.10	4	2,778	0.14%
2020/11/17	0	61.50	1	60.90	61.00	-1	2,761	-0.04%
2020/11/16	0	0.00	6	61.75	61.40	-6	2,740	-0.22%
2020/11/13	4	61.28	5	61.40	61.00	-1	2,704	-0.04%
2020/11/12	0	0.00	4	61.20	61.00	-4	2,702	-0.15%
2020/11/11	6	60.97	6	61.02	61.30	0	2,704	0.00%
2020/11/10	4	61.00	28	61.06	61.00	-24	2,696	-0.89%
2020/11/09	42	60.65	0	0.00	60.90	42	2,708	1.55%
2020/11/06	22	60.52	1	60.70	60.50	21	2,701	0.78%
2020/11/04	2	60.30	0	0.00	60.20	2	2,694	0.07%
2020/11/03	4	60.28	0	0.00	60.60	4	2,712	0.15%
2020/11/02	3	60.10	0	0.00	60.50	3	2,712	0.11%
2020/10/29	11	60.02	0	0.00	60.00	11	2,688	0.41%
2020/10/26	30	60.20	0	0.00	60.30	30	2,759	1.09%
2020/10/23	2	60.30	0	0.00	60.40	2	2,795	0.07%
2020/10/22	22	60.10	0	0.00	60.20	22	2,860	0.77%
2020/10/21	3	60.27	0	0.00	60.00	3	2,854	0.11%
2020/10/16	2	60.30	1	60.10	60.00	1	2,924	0.03%
2020/10/15	21.1	60.03	0	0.00	60.00	21.1	2,980	0.71%
2020/10/14	2	60.65	1	60.60	60.30	1	2,948	0.03%
2020/10/13	7	60.60	0	0.00	60.90	7	2,922	0.24%
2020/10/08	5	61.10	0	0.00	61.20	5	3,042	0.16%
2020/10/07	2	61.70	0	0.00	61.50	2	3,107	0.06%
2020/10/06	2	61.75	5	61.90	62.00	-3	3,232	-0.09%
2020/09/30	0.3	61.30	0	0.00	61.00	0.3	3,243	0.01%
2020/09/29	0	0.00	1	61.60	61.20	-1	3,283	-0.03%
2020/09/28	1	61.00	6	61.37	61.50	-5	3,335	-0.15%
2020/09/25	0	0.00	1	60.60	60.70	-1	3,389	-0.03%
2020/09/24	20	60.12	0	0.00	60.00	20	3,437	0.58%
2020/09/23	1	60.90	0	0.00	60.90	1	3,435	0.03%
2020/09/22	1	61.60	0	0.00	61.10	1	3,480	0.03%
2020/09/18	8	61.78	0	0.00	61.70	8	3,526	0.23%
2020/09/17	0	0.00	1	62.60	62.50	-1	3,481	-0.03%
2020/09/15	5	62.14	0	0.00	62.10	5	3,498	0.14%
2020/09/11	0	63.00	9	62.99	63.00	-9	3,569	-0.25%
2020/09/10	0	0.00	11	62.75	62.70	-11	3,557	-0.31%
2020/09/09	6	61.63	0	0.00	62.10	6	3,562	0.17%
2020/09/08	3	62.20	8	62.35	62.20	-5	3,593	-0.14%
2020/09/07	34.1	61.80	32	61.65	61.60	2.1	3,558	0.06%
2020/09/04	2	60.50	0	0.00	60.80	2	3,536	0.06%
2020/09/03	3	60.90	0	0.00	60.80	3	3,551	0.08%
2020/09/02	5.1	61.14	0	0.00	61.00	5.1	3,555	0.14%
2020/09/01	2	61.50	0	0.00	61.30	2	3,524	0.06%
2020/08/31	3	61.70	2	61.90	61.30	1	3,503	0.03%
2020/08/28	5	61.24	0	0.00	61.30	5	3,468	0.14%
2020/08/27	8	61.79	1	61.50	61.50	7	3,475	0.20%
2020/08/26	4	61.80	0	0.00	61.80	4	3,447	0.12%
2020/08/25	12	61.99	0	0.00	61.80	12	3,456	0.35%
2020/08/24	0	0.00	1	62.40	62.30	-1	3,515	-0.03%
2020/08/20	8	61.98	0	0.00	61.90	8	3,534	0.23%
2020/08/18	1	62.90	0	0.00	62.90	1	3,496	0.03%
2020/08/17	0	0.00	2	63.25	63.10	-2	3,507	-0.06%
2020/08/13	3	62.80	1	62.70	63.20	2	3,521	0.06%
2020/08/12	2	61.95	3	62.30	62.30	-1	3,510	-0.03%
2020/08/11	20	62.10	0	0.00	62.00	20	3,505	0.57%
2020/08/10	2	62.15	0	0.00	62.10	2	3,488	0.06%
2020/08/07	4.1	62.20	0	0.00	62.00	4.1	3,494	0.12%
2020/08/06	3	62.33	0	0.00	62.50	3	3,466	0.09%
2020/08/04	0	0.00	15	62.88	62.60	-15	3,460	-0.43%
2020/08/03	1.1	62.33	2	62.25	62.20	-0.9	3,460	-0.03%
2020/07/31	0	0.00	2	63.40	63.10	-2	3,439	-0.06%
2020/07/30	8	62.18	6	62.75	62.90	2	3,433	0.06%
2020/07/29	6	62.13	0	0.00	61.90	6	3,423	0.18%
2020/07/28	21.5	61.86	1	61.70	61.60	20.5	3,430	0.60%
2020/07/27	14	62.89	0	0.00	62.60	14	3,415	0.41%
2020/07/24	5	63.30	0	0.00	63.50	5	3,403	0.15%
2020/07/23	8	63.68	3	64.00	63.70	5	3,402	0.15%
2020/07/22	1	63.90	0	0.00	64.00	1	3,410	0.03%
2020/07/21	8	64.20	0	0.00	64.00	8	3,387	0.24%
2020/07/20	3	64.83	0	0.00	64.90	3	3,339	0.09%
2020/07/17	1	65.30	0	0.00	65.10	1	3,341	0.03%
2020/07/16	4	65.68	0	0.00	65.30	4	3,363	0.12%
2020/07/15	6	65.33	0	0.00	66.00	6	3,360	0.18%
2020/07/14	2	65.65	12	66.40	66.20	-10	3,270	-0.31%
2020/07/13	1	68.90	127	69.24	69.00	-126	3,223	-3.91%	大賣/鉅額交易
2020/07/10	7	68.76	0	0.00	68.60	7	3,117	0.22%
2020/07/09	0	0.00	20	69.10	68.80	-20	3,126	-0.64%
2020/07/08	18	68.88	0	0.00	69.20	18	3,100	0.58%
2020/07/07	3	69.63	1	70.20	69.70	2	3,061	0.07%
2020/07/06	0	0.00	16	70.10	70.30	-16	3,017	-0.53%
2020/07/03	0	0.00	21	70.10	69.40	-21	3,011	-0.70%
2020/07/02	6	69.62	8	70.09	70.60	-2	2,997	-0.07%
2020/07/01	1	69.00	11	68.78	69.20	-10	2,966	-0.34%
2020/06/30	2	67.75	10	68.10	68.00	-8	2,920	-0.27%
2020/06/29	1	67.50	1	67.80	67.40	0	2,911	0.00%
2020/06/24	0	0.00	8	67.20	67.00	-8	2,918	-0.27%
2020/06/22	1	66.50	1	66.60	66.60	0	2,948	0.00%
2020/06/19	5.1	66.60	0	0.00	66.40	5.1	2,983	0.17%
2020/06/18	8.1	66.81	1	66.70	66.70	7.1	2,977	0.24%
2020/06/16	0	0.00	5	67.80	67.80	-5	3,119	-0.16%
2020/06/15	5	66.60	0	0.00	67.30	5	3,216	0.16%
2020/06/11	3	68.20	2	68.00	68.00	1	3,383	0.03%
2020/06/10	1	68.30	1	68.40	68.50	0	3,447	0.00%
2020/06/09	0	0.00	16	67.78	67.90	-16	3,616	-0.44%
2020/06/08	20	67.30	6	67.23	67.20	14	3,690	0.38%
2020/06/05	5	66.80	0	0.00	66.70	5	3,710	0.13%
2020/06/04	2	67.35	2	67.10	66.70	0	3,768	0.00%
2020/06/03	0	0.00	5	66.50	67.00	-5	3,785	-0.13%
2020/06/02	1	65.80	0	0.00	65.50	1	3,805	0.03%
2020/06/01	0	0.00	1	65.80	65.10	-1	3,839	-0.03%
2020/05/29	2	64.90	1	65.80	64.70	1	3,868	0.03%
2020/05/28	10	65.00	0	0.00	65.20	10	3,826	0.26%
2020/05/27	1	65.40	0	0.00	65.30	1	3,887	0.03%
2020/05/26	0	0.00	1	66.00	65.80	-1	3,951	-0.03%
2020/05/25	10	65.00	0	0.00	65.30	10	4,026	0.25%
2020/05/22	2	65.55	0	0.00	65.20	2	4,094	0.05%
2020/05/20	1	65.80	1	66.20	65.80	0	4,167	0.00%
2020/05/19	1	66.10	0	0.00	66.00	1	4,228	0.02%
2020/05/18	2	65.75	0	0.00	66.40	2	4,241	0.05%
2020/05/15	2	65.90	5	66.00	65.80	-3	4,250	-0.07%
2020/05/14	31	65.93	5	65.80	65.90	26	4,269	0.61%
2020/05/12	2	66.60	0	0.00	66.70	2	4,320	0.05%
2020/05/11	0	0.00	1	67.60	67.40	-1	4,355	-0.02%
2020/05/08	0	0.00	3	67.07	67.00	-3	4,362	-0.07%
2020/05/06	2	66.30	1	66.40	66.20	1	4,427	0.02%
2020/05/05	0	0.00	22	66.80	67.10	-22	4,492	-0.49%
2020/05/04	3	65.17	0	0.00	66.70	3	4,518	0.07%
2020/04/30	3	66.47	1	66.80	66.40	2	4,533	0.04%
2020/04/24	0	0.00	3	65.20	65.50	-3	4,684	-0.06%
2020/04/23	11	64.76	1	64.80	64.50	10	4,714	0.21%
2020/04/21	4	64.38	3	65.40	64.80	1	4,804	0.02%
2020/04/20	0	0.00	4	66.08	65.80	-4	4,820	-0.08%
2020/04/17	0	0.00	6	66.47	65.90	-6	4,851	-0.12%
2020/04/15	1	65.40	4	65.78	66.10	-3	4,921	-0.06%
2020/04/14	0	0.00	6	65.10	65.60	-6	4,943	-0.12%
2020/04/13	2	64.10	0	0.00	64.50	2	4,920	0.04%
2020/04/10	16	64.00	1	64.10	64.10	15	4,931	0.30%
2020/04/09	1	64.10	1	64.20	64.00	0	4,921	0.00%
2020/04/07	1	63.30	3	64.50	64.50	-2	4,872	-0.04%
2020/04/06	0	0.00	2	63.50	63.20	-2	4,855	-0.04%
2020/04/01	3	62.30	1	62.10	62.00	2	4,801	0.04%
2020/03/31	11	62.91	0	0.00	63.30	11	4,770	0.23%
2020/03/27	3	63.93	7	64.90	64.90	-4	4,683	-0.09%
2020/03/26	0	0.00	5	64.42	64.30	-5	4,650	-0.11%
2020/03/25	1	63.40	5	63.02	63.40	-4	4,644	-0.09%
2020/03/24	2	61.55	3	61.73	61.40	-1	4,595	-0.02%
2020/03/23	5	60.38	11	60.47	59.70	-6	4,559	-0.13%
2020/03/20	6.1	61.99	2	62.15	62.00	4.1	4,549	0.09%
2020/03/19	0	0.00	6	63.87	62.40	-6	4,478	-0.13%
2020/03/18	4	62.30	3	62.43	63.00	1	4,362	0.02%
2020/03/17	2	63.50	18	62.49	62.70	-16	4,270	-0.37%
2020/03/16	3.2	61.86	16	62.14	60.90	-12.8	4,112	-0.31%
2020/03/13	21	59.56	7	60.86	62.50	14	4,056	0.35%
2020/03/12	17.1	64.60	4	65.25	64.50	13.1	3,890	0.34%
2020/03/10	0	0.00	0.1	66.50	66.30	-0.1	3,763	0.00%
2020/03/09	19	64.98	19	65.34	65.00	0	3,691	0.00%
2020/03/06	2.1	65.72	14	66.29	66.20	-12	3,628	-0.33%
2020/03/05	5	66.84	0	0.00	66.80	5	3,571	0.14%
2020/03/04	0	0.00	29	65.88	66.60	-29	3,532	-0.82%
2020/03/03	22	65.05	10	65.55	65.60	12	3,487	0.34%
2020/03/02	46	65.20	2	65.20	65.00	44	3,437	1.28%
2020/02/27	5	65.50	0	0.00	66.10	5	3,541	0.14%
2020/02/26	11	65.60	0	0.00	66.00	11	3,490	0.32%
2020/02/25	16.1	66.00	0	0.00	66.80	16.1	3,415	0.47%
2020/02/24	16	66.61	0	0.00	66.70	16	3,364	0.48%
2020/02/21	3	67.33	0	0.00	67.40	3	3,287	0.09%
2020/02/20	34.1	68.14	2	67.50	67.60	32.1	3,266	0.98%
2020/02/19	10	68.60	2.1	68.81	68.90	7.9	3,184	0.25%
2020/02/18	1	68.10	0	0.00	68.40	1	3,161	0.03%
2020/02/12	30	67.07	0	0.00	67.00	30	3,152	0.95%
2020/02/11	1	67.40	0	0.00	67.40	1	3,129	0.03%
2020/02/10	0	0.00	1	66.90	67.40	-1	3,159	-0.03%
2020/02/07	2	67.01	0	0.00	67.00	2	3,132	0.06%
2020/02/06	3	67.47	1	67.70	67.70	2	3,099	0.06%
2020/02/05	0.2	68.00	0	0.00	67.60	0.2	3,036	0.01%
2020/02/04	1	67.60	2	68.00	67.90	-1	3,004	-0.03%
2020/02/03	5	66.94	3	67.73	67.80	2	2,985	0.07%
2020/01/31	21	68.81	0	0.00	68.60	21	2,919	0.72%
2020/01/30	30	69.01	1	68.80	69.00	29	2,865	1.01%
2020/01/20	12	70.62	0	0.00	70.70	12	2,745	0.44%
2020/01/17	6	70.42	0	0.00	70.90	6	2,720	0.22%
2020/01/16	27	70.49	0	0.00	70.30	27	2,682	1.01%
2020/01/15	3	70.57	0	0.00	70.70	3	2,628	0.11%
2020/01/14	2	70.75	0	0.00	70.90	2	2,579	0.08%
2020/01/13	6	70.67	0	0.00	71.20	6	2,535	0.24%
2020/01/10	5	70.86	1	71.10	71.40	4	2,499	0.16%
2020/01/09	16	71.13	1	71.00	71.00	15	2,468	0.61%
2020/01/08	16	71.48	0	0.00	71.50	16	2,439	0.66%
2020/01/07	16	71.77	2	71.80	72.00	14	2,397	0.58%
2020/01/06	6	72.03	0	0.00	72.00	6	2,438	0.25%
2020/01/02	1	72.30	0	0.00	72.30	1	2,467	0.04%
2019/12/31	24	72.13	0	0.00	72.10	24	2,452	0.98%
2019/12/30	6	73.10	0	0.00	73.20	6	2,452	0.24%
2019/12/26	0	0.00	1	73.10	73.00	-1	2,472	-0.04%
2019/12/23	1	72.60	0	0.00	72.90	1	2,506	0.04%
2019/12/20	0	0.00	1	72.70	72.60	-1	2,511	-0.04%
2019/12/18	2	72.50	3	72.30	72.50	-1	2,500	-0.04%
2019/12/17	6	71.97	0	0.00	72.40	6	2,491	0.24%
2019/12/16	9	72.18	5	72.20	72.20	4	2,428	0.16%
2019/12/13	3	72.73	0	0.00	72.60	3	2,385	0.13%
2019/12/11	8	72.21	0	0.00	72.20	8	2,363	0.34%
2019/12/10	17	72.39	0	0.00	72.20	17	2,377	0.72%
2019/12/09	9	72.83	0	0.00	72.80	9	2,335	0.39%
2019/12/06	7	73.16	0	0.00	73.00	7	2,301	0.30%
2019/12/05	6	73.10	0	0.00	73.10	6	2,304	0.26%
2019/12/04	7	73.29	0	0.00	73.20	7	2,300	0.30%
2019/12/03	1	73.50	0	0.00	73.50	1	2,310	0.04%
2019/12/02	13	73.45	0	0.00	73.40	13	2,315	0.56%
2019/11/29	16	73.19	0	0.00	73.10	16	2,319	0.69%
2019/11/27	0	0.00	0.3	74.00	73.90	-0.3	2,314	-0.01%
2019/11/26	2	73.80	0	0.00	73.20	2	2,328	0.09%
2019/11/22	2	73.90	2	75.00	75.00	0	2,145	0.00%
2019/11/21	0	0.00	3	74.30	74.00	-3	2,137	-0.14%
2019/11/20	0	0.00	9	74.29	74.60	-9	2,113	-0.43%
2019/11/18	3	73.10	0	0.00	73.50	3	2,080	0.14%
2019/11/15	1	73.50	0	0.00	73.40	1	2,074	0.05%
2019/11/14	13	73.11	0	0.00	73.10	13	2,065	0.63%
2019/11/13	4	73.98	0	0.00	73.70	4	2,062	0.19%
2019/11/12	1	74.80	0	0.00	75.30	1	2,043	0.05%
2019/11/11	0	0.00	11	75.34	75.70	-11	2,039	-0.54%
2019/11/08	0	0.00	4	75.33	75.70	-4	2,031	-0.20%
2019/11/07	0	0.00	12	74.38	74.90	-12	2,000	-0.60%
2019/11/05	0	0.00	6	73.92	74.00	-6	1,981	-0.30%
2019/11/04	1	73.50	0	0.00	73.80	1	1,978	0.05%
2019/11/01	1	73.30	0	0.00	73.30	1	1,974	0.05%
2019/10/28	4	73.10	0	0.00	73.10	4	2,020	0.20%
2019/10/25	3	73.10	1	73.30	73.30	2	2,019	0.10%
2019/10/22	0	0.00	15	73.77	73.90	-15	2,041	-0.73%
2019/10/21	0	0.00	10	73.55	73.60	-10	2,046	-0.49%
2019/10/18	0	0.00	5	73.40	73.40	-5	2,054	-0.24%
2019/10/17	1	72.30	5	72.80	72.90	-4	2,058	-0.19%
2019/10/16	13	72.20	0	0.00	72.30	13	2,057	0.63%
2019/10/14	9	72.10	0	0.00	72.10	9	2,149	0.42%
2019/10/09	5	72.00	5	72.40	72.10	0	2,135	0.00%
2019/10/07	1	72.40	0	0.00	72.50	1	2,172	0.05%
2019/10/04	10	72.05	0	0.00	72.50	10	2,193	0.46%
2019/10/03	10	72.15	0	0.00	72.30	10	2,180	0.46%
2019/10/02	14	72.60	0	0.00	72.80	14	2,158	0.65%
2019/10/01	1	72.60	0	0.00	73.40	1	2,130	0.05%
2019/09/27	6	72.50	0	0.00	72.50	6	2,118	0.28%
2019/09/26	0	0.00	0.4	73.00	72.70	-0.4	2,111	-0.02%
2019/09/25	5	72.80	0	0.00	73.00	5	2,100	0.24%
2019/09/24	0	0.00	15	74.00	73.50	-15	2,082	-0.72%
2019/09/20	0	0.00	30	74.20	74.20	-30	2,067	-1.45%
2019/09/17	0	0.00	2	73.20	73.70	-2	2,055	-0.10%
2019/09/09	0	0.00	2	73.10	73.30	-2	2,102	-0.10%
2019/09/02	5	73.00	1.2	72.95	73.20	3.8	2,135	0.18%
2019/08/30	5	72.70	20	72.83	73.20	-15	2,150	-0.70%
2019/08/29	0	0.00	5	72.20	72.40	-5	2,141	-0.23%
2019/08/26	7	71.46	0	0.00	71.50	7	2,154	0.32%
2019/08/23	5	71.50	0	0.00	72.00	5	2,185	0.23%
2019/08/19	5	71.60	0	0.00	71.40	5	2,293	0.22%
2019/08/15	0.1	71.70	0	0.00	71.40	0.1	2,315	0.00%
2019/08/14	5	71.30	0	0.00	71.30	5	2,360	0.21%
2019/08/13	0	72.00	0	0.00	71.70	0	2,361	0.00%
2019/08/07	0.2	72.00	0	0.00	71.70	0.2	2,381	0.01%
2019/08/06	5	71.50	0	0.00	71.30	5	2,392	0.21%
2019/08/05	2	71.30	0	0.00	71.30	2	2,390	0.08%
2019/08/02	9	71.06	0	0.00	71.00	9	2,418	0.37%
2019/08/01	1	71.30	0	0.00	71.40	1	2,392	0.04%
2019/07/30	1	71.50	0	0.00	71.60	1	2,366	0.04%
2019/07/23	1	72.00	0	0.00	72.20	1	2,436	0.04%
2019/07/17	4	71.50	10	71.75	71.90	-6	2,436	-0.25%
2019/07/16	35	71.42	0	0.00	71.40	35	2,387	1.47%
2019/07/15	5	76.00	0	0.00	76.00	5	2,270	0.22%
2019/07/12	1	75.90	0	0.00	75.80	1	2,248	0.04%
2019/07/11	0	0.00	2	75.20	75.40	-2	2,214	-0.09%
2019/07/10	0	0.00	80	76.96	77.00	-80	2,168	-3.69%
2019/07/09	0	0.00	41	77.46	77.50	-41	2,150	-1.91%
2019/07/04	1	78.00	1	78.00	78.20	0	2,184	0.00%
2019/07/02	0	0.00	0.3	78.50	78.50	-0.3	2,211	-0.01%
2019/06/19	0	0.00	90	78.51	78.50	-90	2,206	-4.08%
2019/06/18	0	0.00	1	78.00	78.20	-1	2,199	-0.05%
2019/06/11	0	0.00	0.1	78.00	78.00	-0.1	2,256	0.00%
2019/06/10	0	0.00	2	78.60	78.70	-2	2,247	-0.09%
2019/06/06	0	0.00	8	78.30	78.50	-8	2,288	-0.35%
2019/06/03	2	78.25	0	0.00	78.20	2	2,364	0.08%
2019/05/31	0	0.00	40.1	78.35	78.50	-40.1	2,382	-1.68%
2019/05/30	0	0.00	15	78.00	78.20	-15	2,354	-0.64%
2019/05/29	0	0.00	19	77.36	77.50	-19	2,360	-0.81%
2019/05/21	0	0.00	2	76.40	76.70	-2	2,442	-0.08%
2019/05/10	0	0.00	17	75.99	75.90	-17	2,535	-0.67%
2019/05/06	2	75.05	0	0.00	75.00	2	2,681	0.07%
2019/04/25	0	0.00	2	75.00	75.00	-2	2,707	-0.07%
2019/04/11	0	0.00	5	74.00	73.80	-5	2,758	-0.18%
2019/04/10	0	0.00	1	73.90	73.80	-1	2,777	-0.04%
2019/04/03	5	73.10	0	0.00	72.60	5	2,843	0.18%
2019/04/02	1	73.40	0	0.00	73.30	1	2,819	0.04%
2019/03/21	0	0.00	10.2	73.01	73.30	-10.2	2,914	-0.35%
2019/03/19	0	0.00	7	72.80	72.60	-7	2,913	-0.24%
2019/03/18	0	0.00	10	72.20	72.50	-10	2,910	-0.34%
2019/03/15	1	72.00	0	0.00	71.90	1	2,893	0.03%
2019/03/14	5	71.60	0	0.00	71.50	5	2,858	0.17%
2019/03/13	1	71.50	0	0.00	72.00	1	2,835	0.04%
2019/03/08	5	71.70	0	0.00	71.70	5	2,847	0.18%
2019/03/05	5	71.70	5	71.90	71.90	0	3,072	0.00%
2019/03/04	0	0.00	2	72.10	72.00	-2	3,078	-0.06%
2019/02/27	1	71.50	10	72.10	72.10	-9	3,064	-0.29%
2019/02/26	0.1	71.90	0	0.00	71.60	0.1	3,064	0.00%
2019/02/25	1	71.60	5	71.90	72.10	-4	3,052	-0.13%
2019/02/22	10	71.46	0	0.00	71.50	10	3,053	0.33%
2019/02/21	11	71.50	0	0.00	71.50	11	3,004	0.37%
2019/02/20	20.1	71.50	0	0.00	71.60	20.1	2,961	0.68%
2019/02/19	0.1	71.80	0	0.00	71.50	0.1	2,951	0.00%
2019/02/18	1	71.40	0	0.00	71.50	1	2,963	0.03%
2019/02/14	1	71.10	0	0.00	71.10	1	2,975	0.03%
2019/02/13	17	71.39	0	0.00	71.00	17	2,900	0.59%
2019/01/30	1.1	71.63	5	71.60	71.60	-3.9	2,799	-0.14%
2019/01/29	0	0.00	1	71.90	71.50	-1	2,755	-0.04%
2019/01/28	6.1	71.84	0	0.00	71.90	6.1	2,679	0.23%
2019/01/25	0.1	72.40	0	0.00	72.20	0.1	2,705	0.00%
2019/01/23	5	72.00	0	0.00	72.00	5	2,749	0.18%
2019/01/22	9	72.16	0	0.00	72.40	9	2,758	0.33%
2019/01/21	0.1	72.70	0	0.00	72.50	0.1	2,723	0.00%
2019/01/15	0	0.00	5	73.30	73.20	-5	2,754	-0.18%
2019/01/14	0	0.00	15	73.07	73.10	-15	2,740	-0.55%
2019/01/11	0	0.00	5	73.20	72.70	-5	2,761	-0.18%
2019/01/10	1	72.60	0	0.00	72.90	1	2,752	0.04%
2019/01/09	25.2	72.72	0	0.00	72.90	25.2	2,754	0.91%
2019/01/08	5	72.80	0	0.00	73.10	5	2,759	0.18%
2019/01/07	0	0.00	10	73.40	73.70	-10	2,800	-0.36%
2019/01/04	0	0.00	5	72.80	72.30	-5	2,833	-0.18%
2019/01/03	5	72.10	0	0.00	72.30	5	2,928	0.17%
2019/01/02	8	72.83	0	0.00	72.40	8	2,962	0.27%
2018/12/28	0	0.00	28	73.60	76.40	-28	2,965	-0.94%
2018/12/21	5	72.20	0	0.00	72.00	5	2,976	0.17%
2018/12/19	5	72.30	5	73.00	72.60	0	2,961	0.00%
2018/12/14	30	72.20	0	0.00	72.40	30	2,900	1.03%
2018/12/12	4	72.30	0	0.00	72.50	4	2,911	0.14%
2018/12/06	100	71.90	1	72.10	71.80	99	2,978	3.32%
2018/12/04	92	72.04	2	72.80	72.20	90	2,993	3.01%
2018/12/03	66	72.37	0	0.00	72.50	66	2,962	2.23%
2018/11/30	1	73.10	5	74.50	72.50	-4	2,909	-0.14%
2018/11/29	44	73.31	0	0.00	73.10	44	2,697	1.63%
2018/11/28	6	73.10	0	0.00	74.00	6	2,651	0.23%
2018/11/27	4	73.23	0	0.00	73.50	4	2,619	0.15%
2018/11/23	0	0.00	5	74.12	74.50	-5	2,589	-0.19%
2018/11/22	4	73.15	0	0.00	73.90	4	2,554	0.16%
2018/11/21	0	0.00	2	74.20	74.40	-2	2,567	-0.08%
2018/11/16	0	0.00	10	73.70	73.70	-10	2,623	-0.38%
2018/11/14	0	0.00	15	73.43	73.90	-15	2,694	-0.56%
2018/11/13	0	0.00	10	73.25	73.40	-10	2,733	-0.37%
2018/11/08	0	0.00	13	73.04	72.90	-13	2,942	-0.44%
2018/11/07	0	0.00	4	72.45	72.90	-4	2,946	-0.14%
2018/11/06	1	71.10	1	71.10	71.70	0	2,928	0.00%
2018/11/02	24	71.12	5	71.30	71.50	19	2,897	0.66%
2018/11/01	33	72.06	10	72.45	72.50	23	2,859	0.80%
2018/10/30	0	0.00	7	73.07	73.00	-7	2,810	-0.25%
2018/10/25	5	72.10	0	0.00	72.70	5	2,870	0.17%
2018/10/24	0	0.00	6	72.83	73.00	-6	2,888	-0.21%
2018/10/23	0	0.00	1	72.30	72.40	-1	2,853	-0.04%
2018/10/22	0	0.00	5	72.40	72.30	-5	2,851	-0.18%
2018/10/17	0	0.00	3	71.20	71.60	-3	2,897	-0.10%
2018/10/16	1	70.90	0	0.00	71.10	1	2,902	0.03%
2018/10/15	12.1	71.03	0	0.00	70.60	12.1	2,898	0.42%
2018/10/12	12	71.13	0	0.00	72.00	12	2,856	0.42%
2018/10/08	0	0.00	2	73.25	72.70	-2	2,731	-0.07%
2018/10/05	1	72.50	0	0.00	73.30	1	2,768	0.04%
2018/09/28	5	72.80	0	0.00	72.80	5	2,893	0.17%
2018/09/27	0	0.00	0.5	73.60	73.40	-0.5	2,895	-0.02%
2018/09/21	1	74.20	0	0.00	74.10	1	2,934	0.03%
2018/09/18	0	0.00	7	74.10	74.30	-7	3,006	-0.23%
2018/09/12	0	0.00	1	73.40	73.60	-1	3,050	-0.03%
2018/09/11	0	0.00	2	73.40	73.40	-2	3,108	-0.06%
2018/09/10	0	0.00	6	72.50	73.20	-6	3,226	-0.19%
2018/09/05	1	72.30	0	0.00	72.00	1	3,342	0.03%
2018/08/29	1	73.00	0	0.00	72.40	1	3,404	0.03%
2018/08/28	0	0.00	1	73.00	73.10	-1	3,439	-0.03%
2018/08/27	0	72.70	0	0.00	72.60	0	3,417	0.00%
2018/08/23	0	0.00	2	72.00	72.10	-2	3,495	-0.06%
2018/08/22	0	0.00	5	72.00	71.80	-5	3,498	-0.14%
2018/08/17	7	70.06	0	0.00	70.40	7	3,393	0.21%
2018/08/16	1	70.80	2	70.90	70.20	-1	3,353	-0.03%
2018/08/15	8	70.75	0	0.00	70.90	8	3,287	0.24%
2018/08/14	1	71.30	0	0.00	71.10	1	3,297	0.03%
2018/08/13	1	71.40	0	0.00	71.40	1	3,324	0.03%
2018/08/10	0.5	71.90	6	71.70	71.70	-5.5	3,380	-0.16%
2018/08/09	1	71.60	1	71.90	71.60	0	3,433	0.00%
2018/08/08	2	71.50	0	0.00	71.80	2	3,503	0.06%
2018/08/06	2.1	71.70	0	0.00	71.60	2.1	3,652	0.06%
2018/08/03	6	71.42	1	71.70	71.70	5	3,715	0.13%
2018/08/02	15	71.69	1	71.60	71.60	14	3,786	0.37%
2018/08/01	6	72.18	0	0.00	72.10	6	3,836	0.16%
2018/07/31	3	72.43	3	72.70	72.60	0	3,845	0.00%
2018/07/30	1	72.70	0	0.00	72.70	1	3,842	0.03%
2018/07/27	0	0.00	1	73.10	72.70	-1	3,914	-0.03%
2018/07/26	1	72.80	0	0.00	73.10	1	3,962	0.03%
2018/07/25	1	72.80	1	73.40	72.50	0	4,021	0.00%
2018/07/23	1	72.90	0	0.00	73.10	1	4,066	0.02%
2018/07/20	8	72.93	0	0.00	73.10	8	4,100	0.20%
2018/07/19	1	73.20	0	0.00	73.30	1	4,102	0.02%
2018/07/18	0.6	73.90	1	73.50	73.90	-0.4	4,100	-0.01%
2018/07/16	2	73.30	0	0.00	72.90	2	4,096	0.05%
2018/07/12	0.1	74.50	0	0.00	74.00	0.1	4,072	0.00%
2018/06/28	0	0.00	10	78.90	78.80	-10	3,880	-0.26%
2018/06/21	0	0.00	4	78.00	77.70	-4	3,852	-0.10%
2018/06/20	0	0.00	1	76.50	77.60	-1	3,824	-0.03%
2018/06/19	1	75.70	1	75.80	75.50	0	3,768	0.00%
2018/06/15	1	76.80	1	76.80	76.20	0	3,653	0.00%
2018/06/14	1	77.20	0	0.00	76.90	1	3,563	0.03%
2018/06/12	1	76.90	1	77.70	77.00	0	3,613	0.00%
2018/06/07	0	0.00	1	77.20	78.10	-1	3,644	-0.03%
2018/06/06	2	76.85	1	77.10	76.80	1	3,671	0.03%
2018/06/04	1	76.90	1	77.00	76.90	0	3,658	0.00%
2018/06/01	1	76.30	1	76.80	77.30	0	3,681	0.00%
2018/05/22	0	0.00	1	77.20	76.80	-1	3,702	-0.03%
2018/05/18	0	0.00	15	76.13	76.30	-15	3,734	-0.40%
2018/05/15	1	75.00	0	0.00	74.90	1	3,698	0.03%
2018/05/09	11	75.14	1	76.40	75.00	10	3,516	0.28%
2018/05/08	0	0.00	1	76.90	76.90	-1	3,430	-0.03%
2018/05/07	3	76.90	2	77.30	76.70	1	3,423	0.03%
2018/04/13	0	0.00	1	78.40	78.30	-1	3,244	-0.03%
2018/04/11	0	0.00	1	78.20	78.60	-1	3,286	-0.03%
2018/04/09	0	0.00	5	78.20	78.20	-5	3,331	-0.15%
2018/04/03	0	0.00	1	77.10	76.80	-1	3,315	-0.03%
2018/04/02	0	0.00	3	77.90	77.40	-3	3,321	-0.09%
2018/03/31	0	0.00	1	78.20	78.20	-1	3,350	-0.03%
2018/03/29	0	0.00	1	77.10	77.00	-1	3,331	-0.03%
2018/03/22	0	0.00	1	75.30	75.60	-1	3,308	-0.03%
2018/03/21	10	74.90	0	0.00	75.00	10	3,313	0.30%
2018/03/20	0	0.00	4	74.60	74.90	-4	3,361	-0.12%
2018/03/16	3	73.40	1	74.00	74.00	2	3,364	0.06%
2018/03/14	1	73.60	0	0.00	73.90	1	3,342	0.03%
2018/03/13	2	73.40	0	0.00	73.50	2	3,372	0.06%
2018/03/12	1	73.50	0	0.00	73.50	1	3,398	0.03%
2018/03/08	1	75.40	0	0.00	75.40	1	3,490	0.03%
2018/03/06	1	73.60	0	0.00	74.00	1	3,499	0.03%
2018/03/02	1	72.90	1	73.30	73.00	0	3,521	0.00%
2018/02/06	6	73.55	0	0.00	74.40	6	3,289	0.18%
2018/01/25	0	0.00	1	75.60	75.70	-1	3,321	-0.03%
2018/01/15	0	0.00	1	75.00	75.20	-1	3,356	-0.03%
2018/01/11	1	76.00	0	0.00	75.50	1	3,349	0.03%
2018/01/09	0.2	76.10	0	0.00	76.40	0.2	3,312	0.01%
2018/01/08	5	76.00	1	76.00	76.20	4	3,275	0.12%
2018/01/04	0	0.00	1	75.00	75.00	-1	3,215	-0.03%