遠傳 (4904)-富邦-羅東券商分點個股進出

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

遠傳

(4904)

可現股當沖

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

立即追蹤
本地時間:14:30

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

遠傳 (4904)籌碼相關－富邦-羅東券商分點個股進出

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

富邦-羅東券商分點個股進出
富邦-羅東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
2024/04/29	0	0.00	1.2	80.88	80.90	-1.2	4,687	-0.03%
2024/04/26	0	0.00	0.2	80.50	80.50	-0.2	4,644	-0.01%
2024/04/24	0.2	80.60	0	0.00	80.50	0.2	4,605	0.00%
2024/04/23	0	0.00	1	81.00	80.30	-1	4,528	-0.02%
2024/04/22	0	0.00	1	80.90	81.00	-1	4,458	-0.02%
2024/04/19	0	0.00	1	80.00	80.20	-1	4,388	-0.02%
2024/04/17	0.6	80.50	0	0.00	80.40	0.6	4,184	0.01%
2024/04/15	0	0.00	1	82.40	82.30	-1	4,073	-0.02%
2024/04/12	1	81.70	0	0.00	81.60	1	4,010	0.03%
2024/04/10	0.1	81.30	10	81.40	81.80	-9.9	3,919	-0.25%
2024/04/08	0	0.00	0	81.00	81.50	0	3,809	0.00%
2024/04/02	0	81.70	0	0.00	81.40	0	3,730	0.00%
2024/03/28	0	0.00	1	80.90	80.90	-1	3,617	-0.03%
2024/03/27	0	0.00	6	81.35	81.50	-6	3,577	-0.17%
2024/03/26	0.2	79.80	3.8	80.14	80.60	-3.6	3,544	-0.10%
2024/03/22	0	0.00	2	79.10	79.20	-2	3,568	-0.06%
2024/03/21	1	78.00	0	0.00	78.10	1	3,549	0.03%
2024/03/20	1	78.20	0	0.00	77.80	1	3,635	0.03%
2024/03/18	0	0.00	1	79.10	78.60	-1	3,578	-0.03%
2024/03/15	1	79.10	0.1	79.00	78.70	0.9	3,577	0.03%
2024/03/08	0.5	77.70	0	0.00	77.70	0.5	3,800	0.01%
2024/03/07	5	77.60	0	0.00	77.00	5	4,009	0.12%
2024/03/06	0	0.00	15	77.50	78.00	-15	4,014	-0.37%
2024/03/05	3.4	77.65	0	0.00	77.20	3.4	4,276	0.08%
2024/03/04	1	77.40	0	0.00	77.60	1	4,385	0.02%
2024/03/01	1.8	77.98	0	0.00	77.80	1.8	4,501	0.04%
2024/02/29	2	77.95	0	0.00	78.70	2	4,591	0.04%
2024/02/26	1.1	79.42	1	79.10	79.40	0.1	4,574	0.00%
2024/02/23	2	80.20	0	0.00	79.40	2	4,599	0.04%
2024/02/22	0	0.00	1	81.70	81.30	-1	4,603	-0.02%
2024/02/21	0	81.30	1	81.40	82.00	-1	4,573	-0.02%
2024/02/20	0	0.00	0	80.80	80.70	0	4,536	0.00%
2024/02/19	1	79.60	0	0.00	80.80	1	4,536	0.02%
2024/02/15	0	0.00	0.6	79.70	80.10	-0.6	4,524	-0.01%
2024/02/02	2	79.60	0	0.00	79.80	2	4,460	0.04%
2024/02/01	0	80.10	0	0.00	80.40	0	4,468	0.00%
2024/01/30	2	79.95	0	0.00	80.10	2	4,468	0.04%
2024/01/26	15	79.70	0	0.00	79.80	15	4,509	0.33%
2024/01/23	0	79.20	0	0.00	79.40	0	4,631	0.00%
2024/01/19	0	79.40	0	0.00	79.60	0	4,674	0.00%
2024/01/17	0.2	79.10	0.5	79.00	79.00	-0.3	4,681	-0.01%
2024/01/16	0	0.00	15.7	80.11	79.70	-15.7	4,641	-0.34%
2024/01/12	0	0.00	1	80.80	81.20	-1	4,707	-0.02%
2024/01/09	0	0.00	0.3	79.60	80.00	-0.3	4,748	-0.01%
2024/01/04	0	79.30	0	0.00	79.40	0	4,824	0.00%
2024/01/03	0.1	79.20	0.6	79.50	79.40	-0.5	4,903	-0.01%
2024/01/02	0	0.00	0.2	79.60	79.90	-0.2	4,893	0.00%
2023/12/29	0	0.00	0.8	79.74	79.80	-0.8	4,909	-0.02%
2023/12/28	0.1	79.40	0.4	79.70	79.80	-0.3	4,932	-0.01%
2023/12/27	1	79.40	0	79.40	79.40	1	4,929	0.02%
2023/12/25	10	78.30	0	0.00	78.70	10	4,909	0.20%
2023/12/22	1	78.70	0	0.00	78.20	1	4,928	0.02%
2023/12/21	0.2	78.72	0	0.00	79.10	0.2	4,934	0.00%
2023/12/20	1	78.40	0	0.00	78.70	1	4,903	0.02%
2023/12/19	0	0.00	1.2	80.38	80.40	-1.2	4,819	-0.02%
2023/12/18	0.3	79.28	1.7	79.70	80.10	-1.3	4,818	-0.03%
2023/12/15	0.1	79.50	0	0.00	79.70	0.1	4,799	0.00%
2023/12/14	2	79.95	0	0.00	80.60	2	4,667	0.04%
2023/12/13	1	79.30	0	0.00	79.90	1	4,634	0.02%
2023/12/11	2.2	79.67	0.7	79.70	79.80	1.5	4,674	0.03%
2023/12/07	2	82.50	2	82.60	82.10	0	4,554	0.00%
2023/12/01	0	0.00	3	82.90	82.00	-3	4,119	-0.07%
2023/11/30	0	82.80	1	83.30	82.90	-1	4,028	-0.02%
2023/11/29	1	81.50	1	81.50	81.00	0	3,736	0.00%
2023/11/28	0	0.00	2	81.15	80.50	-2	3,582	-0.06%
2023/11/27	0	0.00	8	81.23	80.20	-8	3,507	-0.23%
2023/11/24	2	80.20	4	80.75	79.80	-2	3,411	-0.06%
2023/11/22	0	0.00	10	79.60	79.60	-10	3,214	-0.31%
2023/11/21	0	0.00	6	79.50	79.50	-6	3,142	-0.19%
2023/11/20	0	0.00	0.2	78.50	78.60	-0.2	3,048	-0.01%
2023/11/16	0	0.00	1	79.10	79.30	-1	3,058	-0.03%
2023/11/15	0.1	78.90	0	0.00	79.20	0.1	3,025	0.00%
2023/11/07	1	77.90	1	78.20	78.10	0	3,066	0.00%
2023/10/31	0	0.00	2	76.00	75.90	-2	3,106	-0.06%
2023/10/27	0	0.00	1	75.00	75.30	-1	3,096	-0.03%
2023/10/19	0	0.00	0	74.70	75.30	0	3,125	0.00%
2023/10/18	0	0.00	2	75.30	75.20	-2	3,211	-0.06%
2023/10/17	0.1	74.80	2	75.10	74.70	-1.9	3,243	-0.06%
2023/10/11	0	0.00	1	74.40	74.20	-1	3,446	-0.03%
2023/10/04	10	72.30	0	0.00	72.10	10	3,453	0.29%
2023/09/22	0	0.00	10	72.10	72.10	-10	4,093	-0.24%
2023/09/21	10	72.40	0	0.00	72.10	10	4,226	0.24%
2023/09/19	0	0.00	5	73.20	73.70	-5	4,437	-0.11%
2023/09/18	1	73.20	0	0.00	73.30	1	4,621	0.02%
2023/09/15	0	0.00	3	73.00	73.70	-3	4,898	-0.06%
2023/09/07	0	0.00	0.1	71.50	71.40	-0.1	5,702	0.00%
2023/09/05	3	71.00	0	0.00	70.90	3	5,726	0.05%
2023/09/01	0.1	70.90	1	71.10	70.80	-0.9	5,831	-0.02%
2023/08/28	0	0.00	2	70.70	70.80	-2	5,950	-0.03%
2023/08/25	1	70.60	0	0.00	70.40	1	6,223	0.02%
2023/08/24	1	70.80	0	0.00	70.90	1	6,306	0.02%
2023/08/22	1	70.80	0	0.00	70.80	1	6,457	0.02%
2023/08/18	0	0.00	0.1	71.50	71.40	-0.1	6,532	0.00%
2023/08/17	0.1	71.30	0	0.00	71.20	0.1	6,592	0.00%
2023/08/11	0	0.00	0	72.10	72.10	0	6,586	0.00%
2023/08/09	2	71.50	2	71.40	71.50	0	6,598	0.00%
2023/08/08	0.1	71.00	15	70.60	70.80	-15	6,587	-0.23%
2023/08/07	2.1	69.99	1	70.40	70.10	1.1	6,579	0.02%
2023/08/02	23	70.34	0	0.00	70.30	23	6,507	0.35%
2023/07/24	5	71.60	2	72.50	71.70	3	6,616	0.05%
2023/07/21	1	72.00	2	72.40	72.40	-1	6,600	-0.02%
2023/07/19	1	71.10	1	71.80	70.90	0	6,535	0.00%
2023/07/18	0	0.00	0.1	71.10	71.20	-0.1	6,515	0.00%
2023/07/17	0	0.00	2	71.20	70.90	-2	6,456	-0.03%
2023/07/14	1	72.20	3	71.51	71.90	-2	6,441	-0.03%
2023/07/13	1	70.31	0.1	70.90	70.00	1	6,337	0.02%
2023/07/12	1	70.11	1	70.70	70.20	0	6,308	0.00%
2023/07/11	0	0.00	4.1	70.82	70.80	-4.1	6,305	-0.06%
2023/07/10	0	0.00	0.1	70.30	69.60	-0.1	6,291	0.00%
2023/07/07	4	69.75	0	0.00	69.70	4	6,288	0.06%
2023/07/06	2	69.95	0	0.00	69.60	2	6,258	0.03%
2023/07/05	9.1	71.36	3	70.60	70.40	6.1	6,170	0.10%
2023/07/04	2.1	76.85	3	76.77	76.70	-0.9	5,956	-0.02%
2023/06/30	10	78.50	1	78.90	78.60	9	5,772	0.16%
2023/06/29	0	0.00	1	77.99	78.30	-1	5,702	-0.02%
2023/06/28	0	0.00	1	77.70	77.30	-1	5,637	-0.02%
2023/06/26	2	76.35	0	0.00	76.60	2	5,458	0.04%
2023/06/21	2	77.05	1	76.90	77.00	1	5,364	0.02%
2023/06/20	8.4	78.13	0	78.00	78.50	8.4	5,095	0.16%
2023/06/19	0	0.00	1	81.00	82.00	-1	4,728	-0.02%
2023/06/16	1.1	80.88	4	80.78	79.20	-2.9	4,541	-0.06%
2023/06/15	0	80.10	29	80.99	81.00	-29	4,413	-0.66%
2023/06/01	0	77.40	9.1	78.22	78.30	-9.1	4,460	-0.20%
2023/05/31	1	76.60	0	0.00	76.70	1	4,397	0.02%
2023/05/30	2	76.60	0	0.00	77.10	2	4,179	0.05%
2023/05/29	4	76.93	0	0.00	77.10	4	4,161	0.10%
2023/05/26	1	77.11	0	0.00	78.00	1	4,165	0.02%
2023/05/24	0	0.00	1	77.60	77.70	-1	4,061	-0.02%
2023/05/23	4	77.23	0	0.00	77.80	4	4,066	0.10%
2023/05/22	0	0.00	1.3	78.46	78.30	-1.3	4,001	-0.03%
2023/05/18	0	0.00	1	79.00	78.80	-1	4,018	-0.02%
2023/05/16	0	78.00	0	0.00	78.10	0	3,978	0.00%
2023/05/12	0	0.00	10	78.00	77.90	-10	3,963	-0.25%
2023/05/11	0	0.00	10	78.00	77.90	-10	3,968	-0.25%
2023/05/09	0	78.30	1	77.80	78.20	-1	4,010	-0.02%
2023/05/05	0	0.00	1	78.50	78.50	-1	4,024	-0.02%
2023/05/04	0	0.00	1	78.90	78.90	-1	4,073	-0.02%
2023/05/02	1.2	76.79	0	0.00	76.70	1.2	4,175	0.03%
2023/04/27	0	78.39	0	0.00	78.00	0	4,242	0.00%
2023/04/26	1	78.00	0	0.00	78.70	1	4,187	0.02%
2023/04/24	0	0.00	1	78.00	78.00	-1	4,146	-0.02%
2023/04/21	0.1	77.50	0	0.00	78.00	0.1	4,220	0.00%
2023/04/18	1	77.80	0	0.00	77.90	1	4,236	0.02%
2023/04/13	0	0.00	2	77.10	77.30	-2	4,202	-0.05%
2023/04/10	0	0.00	1	76.10	76.10	-1	4,176	-0.02%
2023/03/31	0	0.00	2	75.95	75.20	-2	4,132	-0.05%
2023/03/30	0	0.00	2	75.00	75.30	-2	4,132	-0.05%
2023/03/29	0	0.00	27	75.24	75.50	-27	4,106	-0.66%
2023/03/28	1	74.00	2	74.20	74.00	-1	4,067	-0.02%
2023/03/27	0	0.00	0.1	73.70	73.60	-0.1	4,069	0.00%
2023/03/24	0	0.00	1.1	74.04	73.90	-1.1	4,128	-0.03%
2023/03/23	0.1	72.50	2	72.30	72.50	-2	4,081	-0.05%
2023/03/22	0.1	71.90	10	71.70	71.70	-10	4,101	-0.24%
2023/03/21	0.1	71.50	0.1	71.80	71.50	0.1	4,159	0.00%
2023/03/20	0	71.30	0	0.00	71.80	0	4,168	0.00%
2023/03/17	0.2	70.88	0	71.00	70.80	0.2	4,169	0.01%
2023/03/16	10	70.70	1	70.70	71.10	9	4,080	0.22%
2023/03/15	0	70.80	0	0.00	70.50	0	4,114	0.00%
2023/03/13	0	70.28	0	0.00	70.50	0	4,063	0.00%
2023/03/10	0.1	71.00	1	70.80	70.50	-1	4,037	-0.02%
2023/03/09	0.2	71.12	1.1	71.01	71.40	-0.9	4,055	-0.02%
2023/03/08	0.4	71.00	0	0.00	71.00	0.4	4,172	0.01%
2023/03/07	0	70.70	0	0.00	70.80	0	4,178	0.00%
2023/03/06	0.1	70.53	16	70.70	70.30	-15.9	4,176	-0.38%
2023/03/03	2	69.40	0.1	69.50	69.80	2	4,204	0.05%
2023/03/02	0	69.50	0	0.00	69.10	0	4,224	0.00%
2023/03/01	1	68.71	0	69.30	68.60	1	4,232	0.02%
2023/02/24	0.1	69.60	0	0.00	69.00	0.1	4,207	0.00%
2023/02/23	0	69.40	0	0.00	69.50	0	4,178	0.00%
2023/02/22	0	0.00	7	69.67	69.60	-7	4,170	-0.17%
2023/02/21	2.1	68.70	0	0.00	68.50	2.1	4,293	0.05%
2023/02/20	0	69.40	1	69.20	69.00	-1	4,441	-0.02%
2023/02/17	0	68.90	0	0.00	69.00	0	4,567	0.00%
2023/02/16	0	69.10	0	0.00	68.50	0	4,657	0.00%
2023/02/15	0	68.71	0	0.00	68.20	0	4,706	0.00%
2023/02/14	1	69.10	0	0.00	69.00	1	4,717	0.02%
2023/02/13	0	68.10	0	0.00	69.20	0	4,736	0.00%
2023/02/10	0	68.10	0	0.00	68.00	0	4,700	0.00%
2023/02/09	0	68.10	2	68.15	68.20	-2	4,717	-0.04%
2023/02/08	0	67.90	1	68.00	67.90	-1	4,745	-0.02%
2023/02/06	0	67.60	0	0.00	67.30	0	4,785	0.00%
2023/02/03	1	67.00	6	67.42	67.50	-5	4,802	-0.10%
2023/02/02	6	66.70	0	0.00	67.20	6	4,841	0.12%
2023/02/01	8	66.51	0	0.00	66.50	8	4,811	0.17%
2023/01/31	5.1	66.78	0	0.00	66.70	5.1	4,824	0.11%
2023/01/30	10	66.80	0	0.00	67.70	10	4,769	0.21%
2023/01/17	0	66.83	0	0.00	66.70	0	4,711	0.00%
2023/01/16	1	66.51	1	66.70	66.60	0	4,702	0.00%
2023/01/13	0	66.30	0	0.00	66.10	0	4,708	0.00%
2023/01/12	4.1	65.73	0	0.00	65.80	4.1	4,794	0.09%
2023/01/11	5.1	66.52	0	0.00	66.10	5.1	4,771	0.11%
2023/01/10	0	68.10	1	68.10	68.00	-1	4,653	-0.02%
2023/01/09	0	67.30	10	68.10	68.10	-10	4,645	-0.21%
2023/01/06	0	67.20	0	0.00	66.90	0	4,624	0.00%
2023/01/05	0	66.80	0	0.00	66.30	0	4,683	0.00%
2023/01/04	0	66.70	1	66.60	66.50	-1	4,688	-0.02%
2022/12/28	0	66.20	0	0.00	65.70	0	4,849	0.00%
2022/12/26	0	0.00	0.1	66.10	66.30	-0.1	4,936	0.00%
2022/12/23	1	65.31	0	0.00	65.70	1	5,005	0.02%
2022/12/22	5	66.00	0	0.00	65.90	5	5,053	0.10%
2022/12/21	0	0.00	0.1	66.20	66.20	-0.1	5,113	0.00%
2022/12/20	0	65.80	0	0.00	65.50	0	5,116	0.00%
2022/12/19	3	65.80	0	0.00	65.70	3	5,130	0.06%
2022/12/16	4	66.55	0	0.00	66.40	4	5,178	0.08%
2022/12/15	2	66.80	1	66.80	66.80	1	5,142	0.02%
2022/12/14	0.2	67.30	0	0.00	67.40	0.2	5,117	0.00%
2022/12/13	2	67.50	0	0.00	66.80	2	5,123	0.04%
2022/12/12	1	67.50	0	0.00	67.60	1	5,134	0.02%
2022/12/08	0	0.00	0.1	67.30	67.50	-0.1	5,265	0.00%
2022/12/07	0	67.40	1	67.80	67.40	-1	5,252	-0.02%
2022/12/06	1	67.20	0	0.00	66.80	1	5,201	0.02%
2022/12/05	1	67.20	1	67.40	67.40	0	5,176	0.00%
2022/12/02	2	67.00	0	0.00	67.50	2	5,179	0.04%
2022/12/01	2	67.40	0	0.00	67.00	2	5,177	0.04%
2022/11/29	0	0.00	1	67.00	66.70	-1	5,037	-0.02%
2022/11/28	7	66.37	0	0.00	66.50	7	4,996	0.14%
2022/11/25	2	66.85	0	67.00	66.70	2	5,034	0.04%
2022/11/24	0	0.00	0.1	66.65	66.50	-0.1	5,061	0.00%
2022/11/22	1.2	65.63	0	0.00	65.70	1.2	5,001	0.02%
2022/11/21	1	66.30	0	0.00	65.50	1	4,959	0.02%
2022/11/17	7.1	65.09	0	0.00	65.20	7.1	4,945	0.14%
2022/11/16	4.1	67.01	0	0.00	66.20	4.1	4,809	0.09%
2022/11/15	13.1	67.86	0	0.00	68.00	13.1	4,655	0.28%
2022/11/14	0	69.00	0	0.00	68.60	0	4,545	0.00%
2022/11/11	10	68.30	0	0.00	69.00	10	4,454	0.22%
2022/11/09	0	0.00	0	69.30	69.10	0	4,479	0.00%
2022/11/07	1	68.20	0	0.00	68.00	1	4,445	0.02%
2022/10/27	0	70.60	0	0.00	70.10	0	4,389	0.00%
2022/10/25	0	0.00	0	70.00	70.10	0	4,376	0.00%
2022/10/14	0	68.60	0	0.00	68.20	0	4,418	0.00%
2022/10/11	0	0.00	0.1	68.60	68.70	-0.1	4,727	0.00%
2022/10/07	0.1	68.44	2	68.70	68.30	-1.9	4,827	-0.04%
2022/10/06	2.1	69.00	0	0.00	68.50	2.1	4,979	0.04%
2022/10/05	0	69.80	0	0.00	69.50	0	5,049	0.00%
2022/10/03	1.1	69.71	0	0.00	69.50	1.1	5,160	0.02%
2022/09/28	0.1	71.00	4.2	71.70	72.30	-4.1	5,456	-0.08%
2022/09/27	0	70.70	0	0.00	71.40	0	5,466	0.00%
2022/09/26	0.1	69.60	5	70.30	71.00	-5	5,542	-0.09%
2022/09/23	0.1	70.31	0	0.00	70.30	0.1	5,572	0.00%
2022/09/22	0.2	71.26	0	0.00	70.70	0.2	5,564	0.00%
2022/09/21	0	0.00	0.1	72.90	73.10	-0.1	5,581	0.00%
2022/09/20	0.1	72.20	0	0.00	72.70	0.1	5,582	0.00%
2022/09/19	0	72.60	0	0.00	72.70	0	5,588	0.00%
2022/09/16	0.1	72.61	1	72.30	73.20	-0.9	5,576	-0.02%
2022/09/13	0	0.00	0.1	74.55	73.90	-0.1	5,519	0.00%
2022/09/12	0.1	73.88	0	0.00	73.60	0.1	5,530	0.00%
2022/09/08	0.1	74.20	0.3	74.18	74.50	-0.2	5,638	0.00%
2022/09/07	0	73.10	0	0.00	73.40	0	5,650	0.00%
2022/09/05	0.1	73.17	0	0.00	73.00	0.1	5,659	0.00%
2022/09/02	2	73.31	0	0.00	73.30	2	5,665	0.04%
2022/09/01	1.2	73.40	0	0.00	73.50	1.2	5,673	0.02%
2022/08/31	0	0.00	1	75.50	74.80	-1	5,629	-0.02%
2022/08/24	0.1	75.17	0	0.00	74.90	0.1	5,691	0.00%
2022/08/23	0	74.40	0	0.00	74.30	0	5,942	0.00%
2022/08/19	1	74.31	0	0.00	74.20	1	6,124	0.02%
2022/08/18	0	0.00	3	74.90	75.00	-3	6,174	-0.05%
2022/08/11	0	0.00	5	78.26	78.20	-5	6,438	-0.08%
2022/08/10	1	77.80	0	0.00	77.30	1	6,495	0.02%
2022/08/03	0	75.50	0	0.00	75.40	0	6,720	0.00%
2022/08/02	17.1	74.58	0	0.00	75.20	17.1	6,800	0.25%
2022/07/27	17	76.43	0	0.00	76.20	17	6,974	0.24%
2022/07/25	0	74.80	0	0.00	74.50	0	7,006	0.00%
2022/07/22	0	73.90	0	0.00	74.00	0	7,075	0.00%
2022/07/21	0	74.20	0	0.00	74.20	0	7,174	0.00%
2022/07/20	0	0.00	1	74.20	74.10	-1	7,326	-0.01%
2022/07/19	0	0.00	16	74.97	74.90	-16	7,238	-0.22%
2022/07/18	7	76.31	0	0.00	76.30	7	7,169	0.10%
2022/07/14	2	77.40	0	0.00	78.30	2	7,014	0.03%
2022/07/13	0	0.00	2	82.80	83.00	-2	6,900	-0.03%
2022/07/12	0	0.00	1	83.40	83.20	-1	6,911	-0.01%
2022/07/08	0	0.00	6	86.20	84.80	-6	6,847	-0.09%
2022/07/06	0	0.00	1	88.00	86.70	-1	6,676	-0.01%
2022/07/05	1	88.40	0	0.00	87.00	1	6,530	0.02%
2022/07/04	1	86.90	2	87.20	87.60	-1	6,500	-0.02%
2022/07/01	0	84.50	1	85.60	85.50	-1	6,493	-0.02%
2022/06/30	1	84.00	4	84.50	83.60	-3	6,481	-0.05%
2022/06/29	2	85.80	0	85.90	85.80	2	6,427	0.03%
2022/06/28	0	0.00	6	84.52	85.00	-6	6,398	-0.09%
2022/06/24	2	84.55	11.1	84.39	84.70	-9.1	6,419	-0.14%
2022/06/23	0	0.00	0	82.90	83.30	0	6,382	0.00%
2022/06/21	0.2	82.50	1	82.50	82.50	-0.8	6,395	-0.01%
2022/06/20	0	0.00	1	81.70	81.90	-1	6,400	-0.02%
2022/06/16	0	0.00	2	81.80	81.60	-2	6,298	-0.03%
2022/06/13	0.2	81.50	0	0.00	81.50	0.2	6,630	0.00%
2022/06/08	0.2	81.00	0	0.00	81.00	0.2	6,713	0.00%
2022/06/06	0.2	81.40	0.1	81.40	81.50	0.1	6,766	0.00%
2022/06/01	0.2	81.24	0	0.00	81.50	0.2	6,935	0.00%
2022/05/31	0	79.90	0	0.00	79.70	0	6,923	0.00%
2022/05/30	0	80.10	2	79.90	80.70	-2	6,705	-0.03%
2022/05/27	1.2	80.37	0	0.00	80.70	1.2	6,658	0.02%
2022/05/25	0.2	82.20	0	0.00	82.20	0.2	6,878	0.00%
2022/05/24	0	80.60	0	0.00	80.40	0	6,874	0.00%
2022/05/23	0	81.20	0	0.00	81.40	0	6,820	0.00%
2022/05/20	0.2	82.70	0	0.00	83.00	0.2	6,792	0.00%
2022/05/19	0	82.00	0	0.00	82.40	0	6,711	0.00%
2022/05/18	0	81.80	1.2	82.25	83.10	-1.1	6,684	-0.02%
2022/05/17	0	82.00	0	0.00	82.00	0	6,689	0.00%
2022/05/16	0	81.50	5	82.04	82.10	-5	6,657	-0.07%
2022/05/13	0	0.00	3	82.10	82.20	-3	6,580	-0.05%
2022/05/10	0.2	81.50	2	81.40	81.80	-1.8	6,370	-0.03%
2022/05/04	0	0.00	1	79.30	79.40	-1	6,100	-0.02%
2022/05/03	0	0.00	5	80.70	81.00	-5	6,001	-0.08%
2022/04/28	0.2	81.50	0	0.00	82.00	0.2	5,821	0.00%
2022/04/27	3.2	81.94	3	81.57	81.40	0.2	5,747	0.00%
2022/04/26	3	79.63	6	79.78	80.50	-3	5,603	-0.05%
2022/04/25	0.2	78.40	3	78.33	78.30	-2.8	5,412	-0.05%
2022/04/22	0.2	77.60	0	0.00	77.70	0.2	5,309	0.00%
2022/04/21	0.2	77.40	0	0.00	77.10	0.2	5,275	0.00%
2022/04/20	1	77.50	0	0.00	77.80	1	5,232	0.02%
2022/04/18	0	0.00	11	76.18	76.90	-11	5,078	-0.22%
2022/04/15	0	0.00	14	75.60	75.50	-14	4,943	-0.28%
2022/04/14	0	0.00	1	74.50	74.10	-1	4,838	-0.02%
2022/04/08	0	0.00	1.1	74.36	74.60	-1.1	4,645	-0.02%
2022/04/07	0	0.00	18	74.28	73.90	-18	4,595	-0.39%
2022/04/06	0	0.00	2	73.75	73.90	-2	4,527	-0.04%
2022/03/30	0	0.00	0	73.50	73.70	0	4,435	0.00%
2022/03/29	0	0.00	1	73.20	73.20	-1	4,402	-0.02%
2022/03/25	0.2	73.30	0	73.20	73.50	0.2	4,396	0.00%
2022/03/23	0	0.00	1	72.40	72.50	-1	4,324	-0.02%
2022/03/18	1.2	72.58	1	72.50	72.80	0.2	4,312	0.01%
2022/03/17	11	73.59	1	75.20	73.50	10	4,141	0.24%
2022/03/16	0.2	75.00	0	73.70	75.00	0.2	4,029	0.00%
2022/03/15	0	0.00	11	73.89	74.00	-11	3,922	-0.28%
2022/03/14	0	0.00	11	73.07	73.20	-11	3,861	-0.28%
2022/03/11	0	0.00	2	72.80	73.20	-2	3,830	-0.05%
2022/03/10	0.2	73.30	0	0.00	73.30	0.2	3,806	0.01%
2022/03/08	0	0.00	2	72.25	73.00	-2	3,709	-0.05%
2022/03/07	5	71.18	2	72.00	71.90	3	3,639	0.08%
2022/03/04	4	72.80	6	73.13	73.20	-2	3,719	-0.05%
2022/03/03	1	71.90	3	72.23	72.80	-2	3,663	-0.05%
2022/03/02	0	71.60	10.1	71.67	71.90	-10	3,592	-0.28%
2022/03/01	0	70.50	2	71.00	70.20	-2	3,501	-0.06%
2022/02/25	1	69.90	10	69.60	69.30	-9	3,322	-0.27%
2022/02/24	0	0.00	7	70.07	70.00	-7	3,131	-0.22%
2022/02/23	1	69.70	1.1	69.74	70.00	-0.1	3,038	0.00%
2022/02/22	0	0.00	1	68.80	69.10	-1	2,987	-0.03%
2022/02/21	1.2	68.87	11.2	69.16	68.90	-10	2,967	-0.34%
2022/02/18	3.2	68.35	5	68.90	68.60	-1.8	2,965	-0.06%
2022/02/17	6	67.90	7	68.13	68.40	-1	2,970	-0.03%
2022/02/11	1	66.20	5	66.30	66.70	-4	2,968	-0.13%
2022/02/10	0	0.00	1	66.10	66.50	-1	2,978	-0.03%
2022/02/09	2	65.75	0	0.00	66.00	2	2,994	0.07%
2022/02/07	0	0.00	0	65.10	65.50	0	3,010	0.00%
2022/01/25	0	0.00	1	64.80	65.00	-1	2,961	-0.03%
2022/01/24	0	0.00	2.1	64.69	64.90	-2.1	2,922	-0.07%
2022/01/21	0	0.00	2	64.50	65.00	-2	2,974	-0.07%
2022/01/19	0	0.00	4	64.58	64.90	-4	2,946	-0.14%
2022/01/18	0	0.00	3	64.50	64.40	-3	2,938	-0.10%
2022/01/06	0	0.00	1	63.90	64.00	-1	2,994	-0.03%
2022/01/03	0	0.00	0.1	64.50	64.10	-0.1	3,017	0.00%
2021/12/29	0	0.00	2	64.60	64.60	-2	3,079	-0.06%
2021/12/28	0	0.00	3	64.37	64.30	-3	3,057	-0.10%
2021/12/27	0	0.00	2	63.90	64.00	-2	3,041	-0.07%
2021/12/24	0	0.00	1	63.90	63.90	-1	3,053	-0.03%
2021/12/20	0	0.00	1	63.50	63.50	-1	3,052	-0.03%
2021/12/17	0	0.00	1	63.50	63.50	-1	3,050	-0.03%
2021/12/16	0	0.00	0.3	63.20	63.30	-0.3	3,053	-0.01%
2021/12/15	0	63.00	0	0.00	62.90	0	3,072	0.00%
2021/12/14	0.1	62.60	0	0.00	62.90	0.1	3,143	0.00%
2021/12/13	1.1	62.60	1	62.50	62.50	0.1	3,147	0.00%
2021/12/10	1.1	62.80	0	0.00	62.60	1.1	3,135	0.03%
2021/12/09	0	63.00	0	0.00	63.20	0	3,138	0.00%
2021/12/08	0	63.00	0	0.00	62.90	0	3,142	0.00%
2021/12/07	0	62.90	0	0.00	63.60	0	3,142	0.00%
2021/12/06	2	62.50	0.1	62.60	62.60	1.9	3,143	0.06%
2021/12/03	1	63.00	0	0.00	62.90	1	3,153	0.03%
2021/12/01	0	62.20	0	0.00	62.90	0	3,151	0.00%
2021/11/30	1	62.40	9	62.96	61.50	-8	3,148	-0.25%
2021/11/29	0	0.00	2	62.60	62.50	-2	2,999	-0.07%
2021/11/26	0	63.00	0	0.00	63.10	0	3,036	0.00%
2021/11/25	0	63.70	0	0.00	63.40	0	3,091	0.00%
2021/11/24	0	63.40	0	0.00	63.90	0	3,114	0.00%
2021/11/23	0	63.30	0	0.00	63.80	0	3,129	0.00%
2021/11/22	1	63.50	0	0.00	63.40	1	3,127	0.03%
2021/11/18	0	0.00	2	64.50	65.00	-2	3,169	-0.06%
2021/11/17	0	0.00	1.2	64.46	64.40	-1.2	3,174	-0.04%
2021/11/16	0	0.00	4	64.10	64.30	-4	3,193	-0.13%
2021/11/15	0	0.00	0.1	64.00	63.80	-0.1	3,242	0.00%
2021/11/11	0.2	63.40	1	63.40	64.20	-0.8	3,292	-0.02%
2021/11/10	0	0.00	1	63.20	63.40	-1	3,266	-0.03%
2021/11/09	0	0.00	1	62.60	63.00	-1	3,232	-0.03%
2021/11/08	0	0.00	1	62.30	62.60	-1	3,202	-0.03%
2021/11/05	0	0.00	1	61.90	62.00	-1	3,167	-0.03%
2021/10/29	0	0.00	1	61.50	61.20	-1	3,156	-0.03%
2021/10/26	0	0.00	1	61.60	61.70	-1	3,158	-0.03%
2021/10/21	0	0.00	1	61.50	61.10	-1	3,290	-0.03%
2021/10/20	0	0.00	1	61.00	61.50	-1	3,306	-0.03%
2021/10/15	1	61.40	5	61.50	61.60	-4	3,675	-0.11%
2021/10/13	1	61.40	4	61.28	61.50	-3	3,755	-0.08%
2021/10/12	1	60.90	0	0.00	61.60	1	3,785	0.03%
2021/09/30	10	61.10	1	61.10	61.50	9	3,745	0.24%
2021/09/28	1	60.90	1	61.30	61.50	0	3,705	0.00%
2021/09/27	0	0.00	1	61.20	61.30	-1	3,675	-0.03%
2021/09/24	0	0.00	1	61.20	61.30	-1	3,656	-0.03%
2021/09/23	1	61.00	1	60.90	61.10	0	3,644	0.00%
2021/09/17	4	60.75	2	61.20	60.60	2	3,572	0.06%
2021/09/16	1	60.70	0	0.00	60.90	1	3,479	0.03%
2021/09/15	4	60.80	4	60.90	61.00	0	3,461	0.00%
2021/09/09	3	60.40	0	0.00	60.40	3	3,499	0.09%
2021/09/07	1	60.60	0	0.00	60.70	1	3,469	0.03%
2021/09/06	0	0.00	3.1	60.61	60.60	-3.1	3,465	-0.09%
2021/09/03	2	60.50	0	0.00	60.60	2	3,446	0.06%
2021/09/01	3	60.80	0	0.00	60.70	3	3,388	0.09%
2021/08/31	0	0.00	46	61.60	61.60	-46	3,344	-1.38%
2021/08/30	0	0.00	1	61.30	61.40	-1	3,285	-0.03%
2021/08/27	0	0.00	2	61.20	61.20	-2	3,254	-0.06%
2021/08/26	0.1	60.90	1	60.90	61.10	-0.9	3,242	-0.03%
2021/08/24	5	60.34	0	0.00	60.90	5	3,196	0.16%
2021/08/23	2.1	60.31	1	60.30	60.40	1.1	3,208	0.03%
2021/08/20	0	0.00	2	60.20	60.40	-2	3,220	-0.06%
2021/08/19	9	60.56	0	0.00	60.70	9	3,375	0.27%
2021/08/17	0	0.00	0.1	61.10	61.10	-0.1	3,244	0.00%
2021/08/13	0	0.00	1	61.30	61.40	-1	3,160	-0.03%
2021/08/12	2	61.20	25	61.54	61.40	-23	3,181	-0.72%
2021/08/11	1	61.00	17	61.49	61.50	-16	3,210	-0.50%
2021/08/09	1	60.90	4	60.85	60.90	-3	3,322	-0.09%
2021/08/06	2	60.80	0	0.00	60.90	2	3,363	0.06%
2021/08/05	7	60.79	0	0.00	61.30	7	3,425	0.20%
2021/08/04	0	0.00	4	61.00	61.20	-4	3,533	-0.11%
2021/08/03	5	60.60	0	0.00	61.40	5	3,584	0.14%
2021/07/30	2	60.60	0	0.00	60.60	2	3,565	0.06%
2021/07/29	3	60.43	0	0.00	60.60	3	3,568	0.08%
2021/07/28	2	60.50	5	60.52	60.50	-3	3,535	-0.08%
2021/07/27	13	60.53	1	60.60	60.70	12	3,562	0.34%
2021/07/26	7	61.20	0	0.00	61.10	7	3,521	0.20%
2021/07/23	16	61.52	0	0.00	61.60	16	3,509	0.46%
2021/07/22	4	65.20	6	65.18	65.10	-2	3,339	-0.06%
2021/07/21	1	65.00	1	65.30	65.40	0	3,261	0.00%
2021/07/16	1	65.10	2	65.20	65.40	-1	3,134	-0.03%
2021/07/14	2	65.15	0	0.00	65.10	2	3,114	0.06%
2021/07/13	0	0.00	2	65.20	65.30	-2	3,098	-0.06%
2021/07/09	0	0.00	1	65.30	65.40	-1	3,126	-0.03%
2021/07/08	0.1	65.10	0	65.10	65.10	0.1	3,130	0.00%
2021/07/07	1	65.00	0	0.00	65.00	1	3,138	0.03%
2021/07/05	0	0.00	1	65.30	65.30	-1	3,179	-0.03%
2021/07/01	0.1	64.70	0	0.00	64.60	0.1	3,281	0.00%
2021/06/30	1	64.70	1	64.90	64.60	0	3,345	0.00%
2021/06/24	0	0.00	1	65.60	65.40	-1	3,490	-0.03%
2021/06/17	1	65.30	0	0.00	65.40	1	3,603	0.03%
2021/06/16	0	0.00	3	65.73	65.90	-3	3,750	-0.08%
2021/06/15	0	0.00	0.3	65.60	65.50	-0.3	3,780	-0.01%
2021/06/10	0	0.00	1	65.60	65.60	-1	3,860	-0.03%
2021/06/09	0	0.00	3	65.57	65.60	-3	3,871	-0.08%
2021/06/08	11	65.30	1	65.50	65.50	10	3,914	0.26%
2021/06/04	1	64.70	7	65.20	65.50	-6	4,003	-0.15%
2021/06/03	0	0.00	40	64.90	65.30	-40	4,042	-0.99%
2021/06/02	2	64.90	0	0.00	65.00	2	4,082	0.05%
2021/06/01	4	64.45	1	64.40	64.60	3	4,109	0.07%
2021/05/31	76	64.25	0	0.00	64.40	76	4,195	1.81%
2021/05/28	2	64.15	1	64.30	64.50	1	4,207	0.02%
2021/05/27	12	63.43	0	0.00	64.30	12	4,232	0.28%
2021/05/21	30	64.30	0	0.00	64.60	30	4,368	0.69%
2021/05/18	0.1	64.20	1	64.30	64.20	-1	4,394	-0.02%
2021/05/17	2	63.25	5	63.80	64.20	-3	4,429	-0.07%
2021/05/14	1	63.70	105	63.63	64.90	-104	4,359	-2.39%	大賣/鉅額交易
2021/05/13	0	0.00	1	63.60	63.30	-1	4,324	-0.02%
2021/05/12	1	63.60	5	63.08	64.00	-4	4,294	-0.09%
2021/05/11	0.1	65.90	2	66.10	65.90	-1.9	4,176	-0.05%
2021/05/05	2	64.20	0	0.00	64.30	2	4,244	0.05%
2021/05/04	0	0.00	22	64.10	63.90	-22	4,271	-0.51%
2021/05/03	3	64.60	23	64.42	64.40	-20	4,237	-0.47%
2021/04/29	0	0.00	2	64.85	65.10	-2	4,244	-0.05%
2021/04/27	0	0.00	10	66.20	65.80	-10	4,252	-0.24%
2021/04/23	0	0.00	11	66.27	66.60	-11	4,234	-0.26%
2021/04/22	4	66.20	1	66.30	66.60	3	4,280	0.07%
2021/04/21	0	0.00	1	66.50	66.70	-1	4,279	-0.02%
2021/04/20	0	0.00	1	66.30	66.60	-1	4,321	-0.02%
2021/04/19	1	65.60	0	0.00	65.90	1	4,337	0.02%
2021/04/16	2	65.60	1	65.60	65.80	1	4,335	0.02%
2021/04/15	1	65.30	3	65.47	65.60	-2	4,373	-0.05%
2021/04/14	0.1	65.40	0	0.00	65.30	0.1	4,365	0.00%
2021/04/13	0	0.00	1	65.30	65.40	-1	4,366	-0.02%
2021/04/12	0.1	65.20	0	0.00	65.30	0.1	4,363	0.00%
2021/04/09	0	0.00	1	65.10	65.20	-1	4,376	-0.02%
2021/04/08	11	65.35	0	0.00	64.80	11	4,378	0.25%
2021/04/07	0.2	65.00	2.1	65.49	65.50	-1.9	4,351	-0.04%
2021/04/06	0	0.00	16	64.86	65.20	-16	4,313	-0.37%
2021/04/01	1	64.10	13	63.96	64.10	-12	4,262	-0.28%
2021/03/31	8	64.00	8	64.21	64.10	0	4,236	0.00%
2021/03/30	0	0.00	1	63.30	63.80	-1	4,207	-0.02%
2021/03/29	6	63.32	1	63.30	63.40	5	4,159	0.12%
2021/03/26	2	62.95	1	63.00	63.10	1	4,145	0.02%
2021/03/25	2.1	63.15	0	0.00	63.20	2.1	4,133	0.05%
2021/03/24	1	63.50	0	0.00	63.10	1	4,166	0.02%
2021/03/23	1	62.70	1	62.60	62.70	0	4,147	0.00%
2021/03/22	7	62.97	0	0.00	62.90	7	4,123	0.17%
2021/03/19	2	63.00	0	0.00	63.70	2	4,091	0.05%
2021/03/18	2	63.10	0	0.00	63.30	2	3,984	0.05%
2021/03/17	1	62.90	4	63.20	63.00	-3	3,968	-0.08%
2021/03/15	4	62.60	0	0.00	62.60	4	3,941	0.10%
2021/03/12	0.2	63.30	0	0.00	62.90	0.2	3,949	0.00%
2021/03/11	0.3	63.40	2	63.20	63.10	-1.7	3,930	-0.04%
2021/03/10	0	0.00	79	63.27	63.30	-79	3,903	-2.02%
2021/03/09	0	0.00	7	62.73	62.90	-7	3,871	-0.18%
2021/03/04	2	61.95	0	0.00	62.00	2	4,049	0.05%
2021/03/03	0	0.00	11	62.40	62.40	-11	3,996	-0.28%
2021/03/02	0	0.00	12	62.26	62.00	-12	3,963	-0.30%
2021/02/26	1	61.50	2	61.90	61.80	-1	3,912	-0.03%
2021/02/25	5	60.70	3	61.50	61.50	2	3,729	0.05%
2021/02/24	10	60.60	5	60.90	60.80	5	3,699	0.14%
2021/02/22	18	60.07	0	0.00	60.00	18	3,657	0.49%
2021/02/17	1	59.90	1	60.00	60.30	0	3,687	0.00%
2021/02/05	0	0.00	2	60.00	60.20	-2	3,619	-0.06%
2021/02/03	2	59.90	0.1	60.20	59.90	1.9	3,617	0.05%
2021/02/01	3	60.03	0	0.00	60.00	3	3,569	0.08%
2021/01/29	6	60.02	0	0.00	60.00	6	3,555	0.17%
2021/01/28	3	60.10	0	0.00	60.20	3	3,470	0.09%
2021/01/27	23	60.49	0	0.00	60.30	23	3,429	0.67%
2021/01/26	14	60.53	0	0.00	60.60	14	3,395	0.41%
2021/01/22	1.2	60.42	0	0.00	60.40	1.2	3,379	0.03%
2021/01/21	1	60.40	0	0.00	60.40	1	3,329	0.03%
2021/01/20	6	60.60	1	61.00	60.30	5	3,319	0.15%
2021/01/19	3	61.10	0	0.00	61.00	3	3,244	0.09%
2021/01/15	2	61.60	1	61.80	61.30	1	3,208	0.03%
2021/01/13	0	0.00	2	62.40	62.80	-2	3,164	-0.06%
2021/01/12	0	0.00	5	62.30	62.00	-5	3,107	-0.16%
2021/01/11	5	61.70	0	0.00	62.00	5	3,063	0.16%
2021/01/08	2	61.65	45	61.50	62.00	-43	3,051	-1.41%
2021/01/06	0	0.00	2.6	61.22	61.30	-2.6	3,039	-0.09%
2021/01/04	2	61.10	0	0.00	61.20	2	3,018	0.07%
2020/12/31	5	61.40	0	0.00	61.20	5	3,001	0.17%
2020/12/30	0	0.00	3	61.70	61.90	-3	2,982	-0.10%
2020/12/28	1	61.10	0	0.00	61.30	1	2,977	0.03%
2020/12/25	2.1	60.71	0	0.00	60.80	2.1	2,972	0.07%
2020/12/22	0.3	61.50	0	0.00	61.10	0.3	2,951	0.01%
2020/12/17	0	0.00	2	61.45	61.40	-2	2,983	-0.07%
2020/12/16	0	0.00	16	61.30	61.30	-16	2,988	-0.54%
2020/12/15	5	60.68	0	0.00	60.80	5	3,014	0.17%
2020/12/14	1	61.00	0	0.00	60.70	1	2,999	0.03%
2020/12/11	1	61.00	3	61.10	60.90	-2	2,978	-0.07%
2020/12/10	1	61.10	0	0.00	61.00	1	2,956	0.03%
2020/12/09	0	0.00	3	61.10	61.00	-3	2,941	-0.10%
2020/12/07	5	60.80	0	0.00	61.30	5	2,937	0.17%
2020/12/03	7	60.53	0	0.00	60.50	7	2,979	0.23%
2020/12/02	4	60.80	2	60.90	60.70	2	3,011	0.07%
2020/12/01	1	61.20	0	0.00	61.20	1	2,993	0.03%
2020/11/30	47	61.30	1	62.00	62.00	46	2,971	1.55%
2020/11/27	0	0.00	1	61.30	61.20	-1	2,784	-0.04%
2020/11/26	16	60.90	0	0.00	61.20	16	2,784	0.57%
2020/11/24	5	60.82	0	0.00	60.70	5	2,831	0.18%
2020/11/23	1	60.80	0	0.00	61.20	1	2,852	0.04%
2020/11/20	3	60.70	0	0.00	60.80	3	2,822	0.11%
2020/11/17	0.6	61.20	0	0.00	61.00	0.6	2,761	0.02%
2020/11/16	2	61.80	0	0.00	61.40	2	2,740	0.07%
2020/11/11	0	0.00	3	61.13	61.30	-3	2,704	-0.11%
2020/11/09	19	60.66	2	60.80	60.90	17	2,708	0.63%
2020/11/06	0	0.00	1	60.70	60.50	-1	2,701	-0.04%
2020/11/03	1	60.10	0	0.00	60.60	1	2,712	0.04%
2020/10/30	2	59.90	0	0.00	60.00	2	2,720	0.07%
2020/10/28	0	0.00	1	60.50	60.20	-1	2,713	-0.04%
2020/10/27	0	0.00	21	60.21	60.60	-21	2,729	-0.77%
2020/10/22	10	60.00	0	0.00	60.20	10	2,860	0.35%
2020/10/21	23	60.10	0	0.00	60.00	23	2,854	0.81%
2020/10/16	2	60.10	0	0.00	60.00	2	2,924	0.07%
2020/10/15	6	60.03	0	0.00	60.00	6	2,980	0.20%
2020/10/14	2	60.80	0	0.00	60.30	2	2,948	0.07%
2020/10/13	2.3	60.66	1	60.50	60.90	1.3	2,922	0.04%
2020/10/12	6	61.03	0	0.00	61.10	6	2,928	0.20%
2020/10/08	10	61.15	0	0.00	61.20	10	3,042	0.33%
2020/10/06	0	0.00	2	61.80	62.00	-2	3,232	-0.06%
2020/10/05	2	61.00	2	61.30	61.50	0	3,233	0.00%
2020/09/30	0	0.00	1	61.60	61.00	-1	3,243	-0.03%
2020/09/28	0	0.00	1	61.40	61.50	-1	3,335	-0.03%
2020/09/24	6	60.02	0	0.00	60.00	6	3,437	0.17%
2020/09/23	16	60.93	0	0.00	60.90	16	3,435	0.47%
2020/09/22	7	61.54	0	0.00	61.10	7	3,480	0.20%
2020/09/21	5	61.80	0	0.00	62.00	5	3,511	0.14%
2020/09/18	8	61.79	0	0.00	61.70	8	3,526	0.23%
2020/09/16	0	0.00	1	62.30	62.80	-1	3,494	-0.03%
2020/09/15	12	62.10	0	0.00	62.10	12	3,498	0.34%
2020/09/10	10	62.20	5	62.50	62.70	5	3,557	0.14%
2020/09/09	1	61.70	0	0.00	62.10	1	3,562	0.03%
2020/09/08	1	62.40	2	62.40	62.20	-1	3,593	-0.03%
2020/09/07	1	61.60	11	61.89	61.60	-10	3,558	-0.28%
2020/09/04	1	60.60	0	0.00	60.80	1	3,536	0.03%
2020/09/03	4	60.83	0	0.00	60.80	4	3,551	0.11%
2020/09/02	21	60.95	0	0.00	61.00	21	3,555	0.59%
2020/09/01	10	61.28	0	0.00	61.30	10	3,524	0.28%
2020/08/28	4	61.28	0	0.00	61.30	4	3,468	0.12%
2020/08/27	1	61.50	0	0.00	61.50	1	3,475	0.03%
2020/08/26	2	61.70	0	0.00	61.80	2	3,447	0.06%
2020/08/25	1	61.90	0	0.00	61.80	1	3,456	0.03%
2020/08/20	8	61.98	2	61.80	61.90	6	3,534	0.17%
2020/08/19	1	62.90	0	0.00	62.80	1	3,512	0.03%
2020/08/13	1	62.90	0	0.00	63.20	1	3,521	0.03%
2020/08/12	1	61.90	0	0.00	62.30	1	3,510	0.03%
2020/08/11	1	62.10	0	0.00	62.00	1	3,505	0.03%
2020/08/10	2	62.15	0	0.00	62.10	2	3,488	0.06%
2020/08/07	6	62.10	0	0.00	62.00	6	3,494	0.17%
2020/08/06	7	62.23	0	0.00	62.50	7	3,466	0.20%
2020/08/03	1	62.60	1	63.10	62.20	0	3,460	0.00%
2020/07/30	0	0.00	4	62.60	62.90	-4	3,433	-0.12%
2020/07/29	16	62.03	0	0.00	61.90	16	3,423	0.47%
2020/07/28	20	61.74	0	0.00	61.60	20	3,430	0.58%
2020/07/27	5	62.80	4	63.20	62.60	1	3,415	0.03%
2020/07/24	0	0.00	2	63.60	63.50	-2	3,403	-0.06%
2020/07/22	2	63.90	1	63.90	64.00	1	3,410	0.03%
2020/07/21	11	64.15	1	64.30	64.00	10	3,387	0.30%
2020/07/20	5	64.70	0	0.00	64.90	5	3,339	0.15%
2020/07/15	2	65.40	0	0.00	66.00	2	3,360	0.06%
2020/07/14	0	0.00	55	66.31	66.20	-55	3,270	-1.68%
2020/07/13	24	69.23	0	0.00	69.00	24	3,223	0.74%
2020/07/10	0	0.00	1	68.90	68.60	-1	3,117	-0.03%
2020/07/09	5	68.90	0	0.00	68.80	5	3,126	0.16%
2020/07/08	11	69.05	5	69.30	69.20	6	3,100	0.19%
2020/07/07	11	69.32	0	0.00	69.70	11	3,061	0.36%
2020/07/06	2	70.00	0	0.00	70.30	2	3,017	0.07%
2020/07/03	19	69.72	6	70.08	69.40	13	3,011	0.43%
2020/07/02	0	0.00	3	69.73	70.60	-3	2,997	-0.10%
2020/07/01	1	69.40	2	69.25	69.20	-1	2,966	-0.03%
2020/06/30	1	68.30	0	0.00	68.00	1	2,920	0.03%
2020/06/24	2	67.10	1	67.10	67.00	1	2,918	0.03%
2020/06/22	1	66.50	0	0.00	66.60	1	2,948	0.03%
2020/06/19	1	66.70	0	0.00	66.40	1	2,983	0.03%
2020/06/18	12	66.93	0	0.00	66.70	12	2,977	0.40%
2020/06/16	0	0.00	5	68.00	67.80	-5	3,119	-0.16%
2020/06/15	2	67.00	0	0.00	67.30	2	3,216	0.06%
2020/06/12	0	0.00	4	67.85	68.00	-4	3,261	-0.12%
2020/06/10	2	68.40	0	0.00	68.50	2	3,447	0.06%
2020/06/09	3	67.70	0	0.00	67.90	3	3,616	0.08%
2020/06/08	7	66.70	0	0.00	67.20	7	3,690	0.19%
2020/06/05	0	0.00	3	66.90	66.70	-3	3,710	-0.08%
2020/06/04	0	0.00	2	66.80	66.70	-2	3,768	-0.05%
2020/06/01	3	65.40	0	0.00	65.10	3	3,839	0.08%
2020/05/29	3	64.73	0	0.00	64.70	3	3,868	0.08%
2020/05/27	5	65.36	0	0.00	65.30	5	3,887	0.13%
2020/05/26	5	65.70	0	0.00	65.80	5	3,951	0.13%
2020/05/22	6	65.53	0	0.00	65.20	6	4,094	0.15%
2020/05/19	1	66.10	0	0.00	66.00	1	4,228	0.02%
2020/05/14	5	65.82	0	0.00	65.90	5	4,269	0.12%
2020/05/08	2	67.00	0	0.00	67.00	2	4,362	0.05%
2020/05/06	2	66.20	0	0.00	66.20	2	4,427	0.05%
2020/04/30	5	66.70	0	0.00	66.40	5	4,533	0.11%
2020/04/28	0	0.00	1	66.60	65.80	-1	4,598	-0.02%
2020/04/27	0	0.00	1	66.20	66.20	-1	4,687	-0.02%
2020/04/24	0	0.00	3	65.30	65.50	-3	4,684	-0.06%
2020/04/21	6	65.12	0	0.00	64.80	6	4,804	0.12%
2020/04/16	0	0.00	5	65.80	65.30	-5	4,875	-0.10%
2020/04/14	0	0.00	2	65.00	65.60	-2	4,943	-0.04%
2020/04/13	3	64.00	0	0.00	64.50	3	4,920	0.06%
2020/04/10	1	64.00	0	0.00	64.10	1	4,931	0.02%
2020/04/09	2	64.50	0	0.00	64.00	2	4,921	0.04%
2020/04/01	2	62.20	0	0.00	62.00	2	4,801	0.04%
2020/03/23	0	0.00	2	60.50	59.70	-2	4,559	-0.04%
2020/03/20	3	62.50	0	0.00	62.00	3	4,549	0.07%
2020/03/19	0	0.00	1	64.00	62.40	-1	4,478	-0.02%
2020/03/18	1	61.60	0	0.00	63.00	1	4,362	0.02%
2020/03/17	0	0.00	10.3	61.06	62.70	-10.3	4,270	-0.24%
2020/03/16	0	0.00	3	61.60	60.90	-3	4,112	-0.07%
2020/03/13	3	59.63	4	61.75	62.50	-1	4,056	-0.02%
2020/03/12	2	64.60	2	64.95	64.50	0	3,890	0.00%
2020/03/10	0	0.00	1	66.10	66.30	-1	3,763	-0.03%
2020/03/09	1	64.80	1	64.80	65.00	0	3,691	0.00%
2020/03/06	1	65.80	1	65.70	66.20	0	3,628	0.00%
2020/03/05	0	0.00	1	66.80	66.80	-1	3,571	-0.03%
2020/03/04	0	0.00	2	66.50	66.60	-2	3,532	-0.06%
2020/03/03	5	65.10	0	0.00	65.60	5	3,487	0.14%
2020/03/02	1	65.10	0	0.00	65.00	1	3,437	0.03%
2020/02/27	3	65.53	0	0.00	66.10	3	3,541	0.08%
2020/02/26	4	65.75	0	0.00	66.00	4	3,490	0.11%
2020/02/25	3	66.00	1	66.80	66.80	2	3,415	0.06%
2020/02/24	9	66.70	0	0.00	66.70	9	3,364	0.27%
2020/02/21	2	67.40	0	0.00	67.40	2	3,287	0.06%
2020/02/20	11	67.66	0	0.00	67.60	11	3,266	0.34%
2020/02/17	7	68.21	0	0.00	68.40	7	3,164	0.22%
2020/02/14	1	68.00	0	0.00	68.20	1	3,172	0.03%
2020/02/13	1	67.40	0	0.00	67.20	1	3,164	0.03%
2020/02/12	4	67.13	0	0.00	67.00	4	3,152	0.13%
2020/02/11	2	67.40	0	0.00	67.40	2	3,129	0.06%
2020/02/10	1	66.90	0	0.00	67.40	1	3,159	0.03%
2020/02/07	2	66.90	1	67.00	67.00	1	3,132	0.03%
2020/02/06	2	67.40	0	0.00	67.70	2	3,099	0.06%
2020/02/05	3	67.40	0	0.00	67.60	3	3,036	0.10%
2020/02/04	5	67.72	0	0.00	67.90	5	3,004	0.17%
2020/02/03	5	67.52	4	67.55	67.80	1	2,985	0.03%
2020/01/31	2	69.00	0	0.00	68.60	2	2,919	0.07%
2020/01/30	6	68.95	9	68.84	69.00	-3	2,865	-0.10%
2020/01/20	6	70.68	5	70.70	70.70	1	2,745	0.04%
2020/01/17	7	70.79	0	0.00	70.90	7	2,720	0.26%
2020/01/16	3	70.47	0	0.00	70.30	3	2,682	0.11%
2020/01/15	2	70.50	1	70.40	70.70	1	2,628	0.04%
2020/01/14	3.3	70.84	0	0.00	70.90	3.3	2,579	0.13%
2020/01/10	5	70.80	0	0.00	71.40	5	2,499	0.20%
2020/01/09	18	71.09	0	0.00	71.00	18	2,468	0.73%
2020/01/08	2	71.50	0	0.00	71.50	2	2,439	0.08%
2020/01/07	1	71.90	0	0.00	72.00	1	2,397	0.04%
2020/01/03	5	72.10	0	0.00	72.30	5	2,444	0.20%
2020/01/02	1	72.20	0	0.00	72.30	1	2,467	0.04%
2019/12/31	1	72.80	0	0.00	72.10	1	2,452	0.04%
2019/12/30	0	0.00	1	73.20	73.20	-1	2,452	-0.04%
2019/12/27	1	73.00	0	0.00	73.00	1	2,447	0.04%
2019/12/25	0	0.00	1	73.20	73.00	-1	2,495	-0.04%
2019/12/23	1	72.60	0	0.00	72.90	1	2,506	0.04%
2019/12/20	1	72.70	1	72.80	72.60	0	2,511	0.00%
2019/12/18	1	72.30	0	0.00	72.50	1	2,500	0.04%
2019/12/17	0	0.00	15	72.10	72.40	-15	2,491	-0.60%
2019/12/16	13	72.20	0	0.00	72.20	13	2,428	0.54%
2019/12/12	0	0.00	1	73.00	72.80	-1	2,363	-0.04%
2019/12/11	1	72.50	0	0.00	72.20	1	2,363	0.04%
2019/12/10	11.3	72.39	0	0.00	72.20	11.3	2,377	0.48%
2019/12/09	2	72.85	3	73.00	72.80	-1	2,335	-0.04%
2019/12/05	2	73.00	0	0.00	73.10	2	2,304	0.09%
2019/11/26	1	73.50	0	0.00	73.20	1	2,328	0.04%
2019/11/14	2	73.10	0	0.00	73.10	2	2,065	0.10%
2019/11/07	0	0.00	6	74.52	74.90	-6	2,000	-0.30%
2019/11/05	0	0.00	2	73.90	74.00	-2	1,981	-0.10%
2019/10/31	2	73.20	0	0.00	73.00	2	2,015	0.10%
2019/10/29	1	73.30	0	0.00	73.20	1	2,011	0.05%
2019/10/23	1	73.50	0	0.00	73.40	1	2,028	0.05%
2019/10/22	0	0.00	4	73.80	73.90	-4	2,041	-0.20%
2019/10/16	5	72.20	0	0.00	72.30	5	2,057	0.24%
2019/10/15	5	72.30	0	0.00	72.10	5	2,050	0.24%
2019/10/14	2	72.10	0	0.00	72.10	2	2,149	0.09%
2019/10/08	0	0.00	2	72.20	72.20	-2	2,152	-0.09%
2019/10/04	1	72.00	0	0.00	72.50	1	2,193	0.05%
2019/10/02	2	72.55	0	0.00	72.80	2	2,158	0.09%
2019/09/16	0	0.00	5	73.50	73.50	-5	2,086	-0.24%
2019/09/10	0	0.00	1	73.40	73.50	-1	2,106	-0.05%
2019/09/06	0	0.00	1	73.10	73.00	-1	2,108	-0.05%
2019/09/02	0	0.00	1	73.00	73.20	-1	2,135	-0.05%
2019/08/29	0	0.00	1	72.30	72.40	-1	2,141	-0.05%
2019/08/28	0	0.00	2	71.80	71.70	-2	2,138	-0.09%
2019/08/23	0	0.00	1	71.60	72.00	-1	2,185	-0.05%
2019/08/16	5	71.20	0	0.00	71.40	5	2,327	0.21%
2019/08/15	6	71.23	0	0.00	71.40	6	2,315	0.26%
2019/08/14	10	71.40	0	0.00	71.30	10	2,360	0.42%
2019/08/06	2	71.40	0	0.00	71.30	2	2,392	0.08%
2019/08/02	3	71.07	0	0.00	71.00	3	2,418	0.12%
2019/07/31	3	71.47	0	0.00	71.50	3	2,384	0.13%
2019/07/29	4	71.65	0	0.00	71.60	4	2,363	0.17%
2019/07/26	0	0.00	2	71.80	71.80	-2	2,376	-0.08%
2019/07/24	1	71.60	0	0.00	71.60	1	2,414	0.04%
2019/07/23	0	0.00	1	72.10	72.20	-1	2,436	-0.04%
2019/07/22	0	0.00	1	72.00	72.00	-1	2,442	-0.04%
2019/07/19	0	0.00	1	72.00	72.00	-1	2,457	-0.04%
2019/07/18	1	71.40	0	0.00	71.40	1	2,457	0.04%
2019/07/17	3	71.47	45	71.66	71.90	-42	2,436	-1.72%
2019/07/16	12	71.38	1	71.20	71.40	11	2,387	0.46%
2019/07/15	1	76.00	73	76.40	76.00	-72	2,270	-3.17%
2019/07/12	4	75.80	0	0.00	75.80	4	2,248	0.18%
2019/07/11	1	75.50	0	0.00	75.40	1	2,214	0.05%
2019/07/10	1	77.00	0	0.00	77.00	1	2,168	0.05%
2019/07/04	0	0.00	2	78.10	78.20	-2	2,184	-0.09%
2019/07/01	1	78.00	0	78.20	78.20	1	2,237	0.04%
2019/06/28	12	78.20	0	0.00	78.30	12	2,240	0.54%
2019/06/20	15	77.47	0	0.00	78.20	15	2,228	0.67%
2019/06/14	6	77.42	0	0.00	78.00	6	2,204	0.27%
2019/06/03	0	0.00	1	78.50	78.20	-1	2,364	-0.04%
2019/05/31	0	0.00	2.5	78.36	78.50	-2.5	2,382	-0.10%
2019/05/30	0	0.00	11	78.02	78.20	-11	2,354	-0.47%
2019/05/29	0	0.00	2	77.40	77.50	-2	2,360	-0.08%
2019/05/23	2	76.90	1	76.90	76.80	1	2,415	0.04%
2019/05/21	0	0.00	3	76.47	76.70	-3	2,442	-0.12%
2019/05/15	0	0.00	2	76.10	76.30	-2	2,440	-0.08%
2019/05/14	0	0.00	0.2	75.70	75.80	-0.2	2,504	-0.01%
2019/05/13	0	0.00	38	75.79	75.60	-38	2,499	-1.52%
2019/04/26	0	0.00	3	75.50	75.80	-3	2,710	-0.11%
2019/04/24	0	0.00	2	74.90	74.80	-2	2,692	-0.07%
2019/04/16	0	0.00	1	74.70	74.70	-1	2,745	-0.04%
2019/04/15	0	0.00	2	74.40	74.30	-2	2,763	-0.07%
2019/04/12	0	0.00	2	74.30	74.30	-2	2,766	-0.07%
2019/04/09	0	0.00	1	73.50	73.60	-1	2,871	-0.03%
2019/04/03	3	73.27	0	0.00	72.60	3	2,843	0.11%
2019/04/01	19	73.71	0	0.00	73.30	19	2,844	0.67%
2019/03/25	0	0.00	5	73.34	73.00	-5	2,907	-0.17%
2019/03/21	2	73.10	12	73.21	73.30	-10	2,914	-0.34%
2019/03/11	2	71.50	0	0.00	71.30	2	2,828	0.07%
2019/03/08	1	71.70	0	0.00	71.70	1	2,847	0.04%
2019/03/05	2	71.70	0	0.00	71.90	2	3,072	0.07%
2019/02/26	1	71.80	0	0.00	71.60	1	3,064	0.03%
2019/02/25	24	71.52	0	0.00	72.10	24	3,052	0.79%
2019/02/22	17	71.44	0	0.00	71.50	17	3,053	0.56%
2019/02/21	15	71.53	0	0.00	71.50	15	3,004	0.50%
2019/02/20	4	71.43	0	0.00	71.60	4	2,961	0.14%
2019/02/14	4	71.10	0	0.00	71.10	4	2,975	0.13%
2019/02/13	11.1	71.21	0	0.00	71.00	11.1	2,900	0.38%
2019/02/12	2	71.85	0	0.00	71.80	2	2,833	0.07%
2019/02/11	2	72.00	2	72.20	72.00	0	2,824	0.00%
2019/01/30	5	71.40	0	0.00	71.60	5	2,799	0.18%
2019/01/29	5	71.56	0	0.00	71.50	5	2,755	0.18%
2019/01/28	3	72.00	0	0.00	71.90	3	2,679	0.11%
2019/01/23	5	72.10	0	0.00	72.00	5	2,749	0.18%
2019/01/22	8	72.13	0	0.00	72.40	8	2,758	0.29%
2019/01/21	1	72.50	0	0.00	72.50	1	2,723	0.04%
2019/01/17	15	72.45	0	0.00	72.60	15	2,726	0.55%
2019/01/16	7	72.60	10	72.80	72.60	-3	2,750	-0.11%
2019/01/15	0	0.00	10	73.40	73.20	-10	2,754	-0.36%
2019/01/11	10	72.50	0	0.00	72.70	10	2,761	0.36%
2019/01/10	10	72.50	0	0.00	72.90	10	2,752	0.36%
2019/01/07	0	0.00	20	73.30	73.70	-20	2,800	-0.71%
2019/01/03	0	0.00	1	72.10	72.30	-1	2,928	-0.03%
2019/01/02	1	73.10	0	0.00	72.40	1	2,962	0.03%
2018/12/28	0	0.00	9	75.23	76.40	-9	2,965	-0.30%
2018/12/18	20	72.25	0	0.00	72.30	20	2,904	0.69%
2018/12/14	2	72.10	0	0.00	72.40	2	2,900	0.07%
2018/12/07	2	72.00	0	0.00	72.80	2	2,955	0.07%
2018/12/06	2	71.95	0	0.00	71.80	2	2,978	0.07%
2018/12/04	10	72.00	0	0.00	72.20	10	2,993	0.33%
2018/12/03	5	72.28	0	0.00	72.50	5	2,962	0.17%
2018/11/30	0	0.00	3	74.00	72.50	-3	2,909	-0.10%
2018/11/29	3	73.00	0	0.00	73.10	3	2,697	0.11%
2018/11/23	0	0.00	3	74.40	74.50	-3	2,589	-0.12%
2018/11/22	3	73.40	0	0.00	73.90	3	2,554	0.12%
2018/11/14	0	0.00	21	73.64	73.90	-21	2,694	-0.78%
2018/11/13	0	0.00	1	73.40	73.40	-1	2,733	-0.04%
2018/10/31	0	0.00	3	73.07	73.70	-3	2,855	-0.11%
2018/10/24	0	0.00	1	73.30	73.00	-1	2,888	-0.03%
2018/10/22	1	71.80	0	0.00	72.30	1	2,851	0.04%
2018/10/18	0	0.00	1	71.60	72.00	-1	2,877	-0.03%
2018/10/12	1	71.60	0	0.00	72.00	1	2,856	0.04%
2018/10/11	0	0.00	1	72.00	71.80	-1	2,838	-0.04%
2018/10/09	0	0.00	5	73.00	72.50	-5	2,750	-0.18%
2018/10/05	0	0.00	2	73.50	73.30	-2	2,768	-0.07%
2018/10/03	1	72.90	0	0.00	72.90	1	2,835	0.04%
2018/09/28	2	73.05	0	0.00	72.80	2	2,893	0.07%
2018/09/26	20	73.35	0	0.00	73.10	20	2,871	0.70%
2018/09/19	0	0.00	3	74.30	74.40	-3	2,999	-0.10%
2018/09/18	0	0.00	3	74.20	74.30	-3	3,006	-0.10%
2018/09/14	1	74.40	0	0.00	74.10	1	3,037	0.03%
2018/09/05	0.1	72.30	0	0.00	72.00	0.1	3,342	0.00%
2018/08/29	0	0.00	1	72.60	72.40	-1	3,404	-0.03%
2018/08/23	1	71.90	0	0.00	72.10	1	3,495	0.03%
2018/08/22	2	71.90	0	0.00	71.80	2	3,498	0.06%
2018/08/17	1	70.10	0	0.00	70.40	1	3,393	0.03%
2018/08/16	3	70.27	0	0.00	70.20	3	3,353	0.09%
2018/08/14	1.2	71.23	0	0.00	71.10	1.2	3,297	0.04%
2018/08/13	2.1	71.37	0	0.00	71.40	2.1	3,324	0.06%
2018/08/03	2	71.10	0	0.00	71.70	2	3,715	0.05%
2018/08/02	5	71.30	0	0.00	71.60	5	3,786	0.13%
2018/08/01	7	72.09	0	0.00	72.10	7	3,836	0.18%
2018/07/30	2	72.70	0	0.00	72.70	2	3,842	0.05%
2018/07/26	1	72.50	0	0.00	73.10	1	3,962	0.03%
2018/07/25	1	72.50	0	0.00	72.50	1	4,021	0.02%
2018/07/20	3.2	73.11	0	0.00	73.10	3.2	4,100	0.08%
2018/07/19	0	0.00	1	73.20	73.30	-1	4,102	-0.02%
2018/07/13	1.1	73.12	10	73.12	72.90	-9	4,118	-0.22%
2018/07/12	1	73.90	0	0.00	74.00	1	4,072	0.02%
2018/07/11	5	75.08	0	0.00	75.30	5	4,047	0.12%
2018/07/10	1	79.30	0	0.00	79.30	1	3,988	0.03%
2018/07/09	0	0.00	2	79.00	79.10	-2	3,950	-0.05%
2018/07/06	0	0.00	3	78.80	78.90	-3	3,930	-0.08%
2018/07/03	1	78.00	0	0.00	78.30	1	3,971	0.03%
2018/06/20	0	0.00	1	77.60	77.60	-1	3,824	-0.03%
2018/06/14	2	76.95	0	0.00	76.90	2	3,563	0.06%
2018/06/01	0	0.00	4	77.05	77.30	-4	3,681	-0.11%
2018/05/31	3	76.20	0	0.00	76.40	3	3,683	0.08%
2018/05/25	0	0.00	1	78.50	78.70	-1	3,696	-0.03%
2018/05/23	0	0.00	1	78.10	77.60	-1	3,684	-0.03%
2018/05/22	0	0.00	1	77.10	76.80	-1	3,702	-0.03%
2018/05/15	2	75.15	0	0.00	74.90	2	3,698	0.05%
2018/05/11	0	0.00	2	75.20	75.00	-2	3,648	-0.05%
2018/04/25	0	0.00	1	77.30	77.40	-1	3,161	-0.03%
2018/04/13	0	0.00	50	78.40	78.30	-50	3,244	-1.54%
2018/04/11	0	0.00	0.1	78.50	78.60	-0.1	3,286	0.00%
2018/04/10	0	0.00	3	78.47	78.60	-3	3,326	-0.09%
2018/04/09	1	77.80	0	0.00	78.20	1	3,331	0.03%
2018/03/31	0	0.00	26	78.29	78.20	-26	3,350	-0.78%
2018/03/30	0	0.00	1	77.90	78.00	-1	3,353	-0.03%
2018/03/29	0	0.00	1	77.00	77.00	-1	3,331	-0.03%
2018/03/27	1	76.10	0	0.00	76.10	1	3,297	0.03%
2018/03/22	0	0.00	6	75.40	75.60	-6	3,308	-0.18%
2018/03/16	0.5	74.00	1	74.50	74.00	-0.5	3,364	-0.01%
2018/03/12	0	0.00	1	74.00	73.50	-1	3,398	-0.03%
2018/03/09	4	73.90	0	0.00	73.80	4	3,441	0.12%
2018/03/07	0	0.00	12	74.77	74.50	-12	3,518	-0.34%
2018/02/27	1	74.30	0	0.00	74.00	1	3,422	0.03%
2018/02/22	12	73.50	2	73.60	73.30	10	3,398	0.29%
2018/02/21	0	0.00	1	74.60	74.50	-1	3,380	-0.03%
2018/02/12	3	73.07	0	0.00	73.50	3	3,314	0.09%
2018/02/07	0	0.00	42	75.79	75.50	-42	3,349	-1.25%
2018/02/06	2.5	73.34	0	0.00	74.40	2.5	3,289	0.08%
2018/02/05	0.5	75.50	0	0.00	74.90	0.5	3,246	0.02%
2018/02/01	0	0.00	6	76.00	76.40	-6	3,278	-0.18%
2018/01/18	6	74.90	0	0.00	75.00	6	3,418	0.18%
2018/01/16	0.4	75.00	0	0.00	75.00	0.4	3,375	0.01%
2018/01/15	0	0.00	2	75.20	75.20	-2	3,356	-0.06%
2018/01/10	0	0.00	3	76.40	76.40	-3	3,342	-0.09%
2018/01/09	0	0.00	2	76.15	76.40	-2	3,312	-0.06%
2018/01/04	0	0.00	7	74.91	75.00	-7	3,215	-0.22%
2018/01/03	0	0.00	3	74.40	74.60	-3	3,189	-0.09%
2018/01/02	0	0.00	3	73.93	73.60	-3	3,166	-0.09%