和碩 (4938)-康和-仁愛券商分點個股進出

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

和碩

(4938)

可現股當沖

股價
97.7
漲跌
▼0.8
漲幅
-0.81%
成交量
8,688張
產業
上市電腦週邊類股
1630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

和碩 (4938)籌碼相關－康和-仁愛券商分點個股進出

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

康和-仁愛券商分點個股進出
康和-仁愛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
2024/04/30	1	97.50	1	97.70	97.70	0	13,446	0.00%
2024/04/29	1	97.30	1	98.70	98.50	0	13,451	0.00%
2024/04/26	0	0.00	3	95.93	97.00	-3	13,432	-0.02%
2024/04/25	8	94.91	4	94.70	94.70	4	13,407	0.03%
2024/04/24	0	0.00	5	96.04	96.70	-5	13,360	-0.04%
2024/04/23	3	94.50	3	94.70	94.70	0	13,435	0.00%
2024/04/22	7	94.47	6	94.93	94.50	1	13,481	0.01%
2024/04/19	7	93.89	7	95.33	94.80	0	13,453	0.00%
2024/04/18	0	0.00	3	96.93	96.60	-3	13,250	-0.02%
2024/04/17	3	96.20	1	96.80	96.40	2	13,289	0.02%
2024/04/16	7	96.37	13	96.32	95.40	-6	13,217	-0.05%
2024/04/15	0	0.00	2	99.75	98.70	-2	12,982	-0.02%
2024/04/12	6	99.18	20	99.02	98.30	-14	12,865	-0.11%
2024/04/11	6	99.95	11	100.23	101.50	-5	12,727	-0.04%
2024/04/10	4	101.13	3	101.67	101.00	1	12,741	0.01%
2024/04/09	21	101.48	1	100.50	100.50	20	12,653	0.16%
2024/04/08	1	101.00	7.2	100.31	101.00	-6.2	12,569	-0.05%
2024/04/03	4.1	97.87	0.4	97.60	97.40	3.7	12,409	0.03%
2024/04/02	1	98.30	2	98.30	98.30	-1	12,352	-0.01%
2024/04/01	8	98.83	2	100.00	97.50	6	12,444	0.05%
2024/03/29	2	102.00	6.5	100.04	102.00	-4.5	12,305	-0.04%
2024/03/28	7	98.71	2	100.20	99.70	5	11,794	0.04%
2024/03/27	2	96.85	3	98.26	98.40	-1	11,473	-0.01%
2024/03/26	13	97.64	13	97.08	97.80	0	11,451	0.00%
2024/03/25	13	101.46	2	101.50	101.50	11	11,190	0.10%
2024/03/22	11	102.36	1	102.00	102.00	10	10,988	0.09%
2024/03/21	27.5	103.01	62	102.58	104.50	-34.5	10,738	-0.32%
2024/03/20	93.4	105.39	70.5	104.23	103.50	22.9	10,139	0.23%
2024/03/19	51	94.20	7.1	97.25	100.00	43.9	8,878	0.49%
2024/03/18	0	0.00	2	90.50	91.00	-2	8,004	-0.02%
2024/03/15	0.1	89.20	0	0.00	89.10	0.1	7,842	0.00%
2024/03/14	0.2	87.46	3	89.17	88.60	-2.8	7,682	-0.04%
2024/03/13	4	89.83	9	89.83	89.90	-5	7,542	-0.07%
2024/03/01	3	86.33	0	0.00	84.90	3	7,078	0.04%
2024/02/29	0	0.00	2	84.40	85.50	-2	7,042	-0.03%
2024/02/22	0	0.00	3	86.70	86.60	-3	6,984	-0.04%
2024/02/16	3	84.70	0	0.00	84.70	3	7,199	0.04%
2024/02/15	0	0.00	1	83.60	83.70	-1	7,308	-0.01%
2024/02/05	0	0.00	4	84.70	84.50	-4	7,268	-0.06%
2024/02/02	0	0.00	2	84.20	84.30	-2	7,266	-0.03%
2024/01/26	3	83.20	1	83.20	83.30	2	7,212	0.03%
2024/01/24	0	0.00	3	86.90	86.10	-3	7,126	-0.04%
2024/01/19	0	0.00	2	81.30	82.60	-2	6,812	-0.03%
2024/01/18	3	80.80	0	0.00	80.70	3	6,816	0.04%
2024/01/12	3	82.90	1	83.00	83.00	2	6,638	0.03%
2024/01/10	0	0.00	1	83.30	82.90	-1	6,595	-0.02%
2024/01/08	0	0.00	2	84.40	83.90	-2	6,669	-0.03%
2024/01/03	0	0.00	1.1	85.81	85.90	-1.1	6,624	-0.02%
2023/12/29	0.1	85.60	104	84.52	87.30	-103.9	6,566	-1.58%	大賣/鉅額交易
2023/12/28	1	90.00	0	0.00	88.20	1	6,480	0.02%
2023/12/27	103	88.67	4	89.50	89.50	99	6,434	1.54%	大買/
2023/12/26	1	87.20	105	86.81	88.00	-104	6,217	-1.67%	大賣/鉅額交易
2023/12/25	1	85.90	0	0.00	86.80	1	6,146	0.02%
2023/12/20	0	0.00	1	86.50	86.50	-1	5,833	-0.02%
2023/12/18	82	85.23	1	85.40	85.50	81	5,517	1.47%
2023/12/15	0	0.00	1	84.90	84.50	-1	5,391	-0.02%
2023/12/14	22	85.42	1	85.40	85.50	21	5,312	0.40%
2023/12/13	1	84.60	100	83.62	84.80	-99	5,223	-1.90%
2023/12/12	1	83.30	0	0.00	83.10	1	5,215	0.02%
2023/12/11	0	0.00	1	82.50	82.50	-1	5,183	-0.02%
2023/12/06	1	80.90	1	81.00	81.30	0	5,337	0.00%
2023/11/29	2	81.50	4	82.00	81.70	-2	5,281	-0.04%
2023/11/21	82	81.60	0	0.00	81.90	82	5,630	1.46%
2023/11/20	12	80.90	0	0.00	81.10	12	5,878	0.20%
2023/11/17	0	0.00	2	80.40	80.80	-2	5,985	-0.03%
2023/11/15	1	80.10	0	0.00	80.00	1	6,078	0.02%
2023/11/09	0	0.00	1	78.30	78.00	-1	6,305	-0.02%
2023/11/02	0	0.00	1	77.50	77.20	-1	6,767	-0.01%
2023/11/01	0	0.00	2	76.20	76.90	-2	6,838	-0.03%
2023/10/31	2.1	76.07	0	0.00	75.40	2.1	6,907	0.03%
2023/10/20	1	75.50	0	0.00	76.00	1	7,910	0.01%
2023/10/18	0	0.00	1	76.50	76.90	-1	8,554	-0.01%
2023/10/17	2	77.65	1	77.50	77.00	1	8,891	0.01%
2023/10/11	0	0.00	43	78.30	78.10	-43	12,236	-0.35%
2023/10/06	0	0.00	3	77.60	77.60	-3	12,366	-0.02%
2023/10/05	0	0.00	3	77.23	77.70	-3	12,401	-0.02%
2023/10/04	2	76.40	0	0.00	76.20	2	12,360	0.02%
2023/10/03	0	0.00	2	77.60	77.40	-2	12,355	-0.02%
2023/10/02	0	0.00	1	77.10	76.60	-1	12,385	-0.01%
2023/09/25	1	76.60	0	0.00	76.70	1	13,053	0.01%
2023/09/20	1	77.10	0	0.00	77.00	1	13,295	0.01%
2023/09/19	1	77.90	0	0.00	77.20	1	13,334	0.01%
2023/09/14	0	0.00	0.4	77.70	77.50	-0.4	13,389	0.00%
2023/09/11	0.4	75.55	0	0.00	74.90	0.4	14,315	0.00%
2023/08/31	1	78.20	0	0.00	78.00	1	14,595	0.01%
2023/08/30	4	78.50	4	78.30	78.50	0	14,722	0.00%
2023/08/28	2	79.30	2	78.70	78.70	0	14,904	0.00%
2023/08/24	0	0.00	1	80.20	80.10	-1	14,881	-0.01%
2023/08/23	2	78.60	0	0.00	78.70	2	14,565	0.01%
2023/08/18	0	0.00	2	78.10	76.90	-2	14,225	-0.01%
2023/08/17	0	0.00	3	76.90	77.30	-3	14,094	-0.02%
2023/08/16	0	0.00	1	77.00	77.40	-1	13,978	-0.01%
2023/08/15	0	0.00	36	76.98	76.60	-36	13,908	-0.26%
2023/08/14	2	75.40	4	75.30	75.50	-2	13,846	-0.01%
2023/08/10	5	75.40	5	75.60	76.10	0	13,824	0.00%
2023/08/08	3	77.30	1	77.70	77.50	2	13,510	0.01%
2023/08/02	0	76.60	0	0.00	75.80	0	13,195	0.00%
2023/08/01	14	76.15	1	76.00	76.20	13	13,033	0.10%
2023/07/28	0	0.00	1	77.00	78.70	-1	12,711	-0.01%
2023/07/26	0	0.00	1	78.30	78.80	-1	12,450	-0.01%
2023/07/25	33	80.92	2	81.00	80.20	31	12,303	0.25%
2023/07/24	3	78.80	5	79.28	78.80	-2	11,989	-0.02%
2023/07/21	0.9	75.00	0	0.00	76.60	0.9	11,653	0.01%
2023/07/20	0	0.00	1	76.20	76.10	-1	11,433	-0.01%
2023/07/19	11	80.70	6	78.37	76.80	5	11,091	0.05%
2023/07/18	28	84.86	99.5	87.63	84.20	-71.5	10,245	-0.70%
2023/07/17	10	79.10	1	80.70	81.90	9	8,199	0.11%
2023/07/14	71	74.98	0	0.00	74.50	71	7,719	0.92%
2023/07/13	10	73.86	3	73.40	74.20	7	7,601	0.09%
2023/07/12	0	0.00	1	71.90	72.10	-1	7,436	-0.01%
2023/07/11	0	0.00	63	70.33	71.50	-63	7,381	-0.85%
2023/07/06	1	70.90	1	70.90	70.70	0	7,363	0.00%
2023/07/05	2	71.70	1	72.10	71.50	1	7,229	0.01%
2023/07/04	2	72.35	1	73.20	72.20	1	7,130	0.01%
2023/07/03	5	76.04	7	75.70	76.00	-2	6,909	-0.03%
2023/06/29	1	75.10	0	0.00	75.10	1	6,656	0.02%
2023/06/27	3	74.30	0	0.00	74.70	3	6,554	0.05%
2023/06/26	2	75.65	0	0.00	75.30	2	6,478	0.03%
2023/06/20	0	0.00	2	76.70	76.40	-2	6,345	-0.03%
2023/06/19	3	77.40	0	0.00	77.10	3	6,266	0.05%
2023/06/16	0	0.00	14	80.60	79.30	-14	6,128	-0.23%
2023/06/15	0	0.00	11	79.19	79.40	-11	5,369	-0.20%
2023/06/14	63	78.00	20	77.90	78.00	43	5,251	0.82%
2023/06/12	0	0.00	89	78.00	77.60	-89	5,273	-1.69%
2023/06/07	0	0.00	6	77.92	78.20	-6	5,067	-0.12%
2023/06/05	5	77.30	0	0.00	78.00	5	4,932	0.10%
2023/06/02	0	0.00	3	77.00	77.10	-3	4,767	-0.06%
2023/06/01	70	75.06	4	75.33	75.70	66	4,541	1.45%
2023/05/31	0	0.00	1	75.40	75.30	-1	4,480	-0.02%
2023/05/30	41	75.00	5	74.84	75.00	36	4,343	0.83%
2023/05/29	5	74.58	1	74.90	74.70	4	4,292	0.09%
2023/05/26	5	73.78	48	73.90	74.50	-43	4,279	-1.00%
2023/05/22	0	0.00	1	73.00	73.40	-1	4,114	-0.02%
2023/05/19	10	73.10	1	72.60	73.20	9	4,072	0.22%
2023/05/18	31	72.42	1	72.60	72.40	30	3,997	0.75%
2023/05/17	0	0.00	45	71.73	72.30	-45	3,986	-1.13%
2023/05/16	0	0.00	16	70.99	71.30	-16	3,882	-0.41%
2023/05/15	0	0.00	3	70.03	70.20	-3	3,872	-0.08%
2023/05/12	3	69.37	0	0.00	69.70	3	3,871	0.08%
2023/05/11	0	0.00	15	71.00	70.70	-15	3,826	-0.39%
2023/05/09	48	70.36	0	0.00	70.50	48	3,837	1.25%
2023/05/04	0	0.00	1	70.40	70.20	-1	3,961	-0.03%
2023/05/02	0	0.00	16	70.47	70.50	-16	4,086	-0.39%
2023/04/28	0	0.00	1	69.80	70.00	-1	4,147	-0.02%
2023/04/18	1	70.00	0	0.00	70.10	1	3,702	0.03%
2023/04/13	0	0.00	25	70.30	70.30	-25	3,653	-0.68%
2023/04/12	25	70.80	0	0.00	70.60	25	3,635	0.69%
2023/04/11	0	0.00	2	69.65	70.40	-2	3,604	-0.06%
2023/04/10	2	69.85	0	0.00	69.90	2	3,573	0.06%
2023/03/31	0	0.00	30	69.70	69.70	-30	3,480	-0.86%
2023/03/29	0	0.00	1	69.70	69.90	-1	3,876	-0.03%
2023/03/23	0	0.00	3	69.37	69.80	-3	4,667	-0.06%
2023/03/22	33	69.30	6	69.03	69.40	27	4,691	0.58%
2023/03/21	0	0.00	36	68.55	69.30	-36	4,771	-0.75%
2023/03/17	0	0.00	2	68.00	67.90	-2	4,828	-0.04%
2023/03/16	33	67.12	6	66.60	67.40	27	4,805	0.56%
2023/03/15	14	67.78	2	68.10	66.60	12	4,826	0.25%
2023/03/14	2	68.20	7	69.07	69.00	-5	4,722	-0.11%
2023/03/13	3	68.47	2	68.80	69.40	1	4,759	0.02%
2023/03/10	5	68.78	0	0.00	69.00	5	4,742	0.11%
2023/03/09	0	0.00	30	69.50	69.80	-30	4,780	-0.63%
2023/03/07	0	0.00	5	69.44	69.90	-5	4,838	-0.10%
2023/03/06	2	68.60	1	68.90	69.00	1	4,816	0.02%
2023/03/02	0	0.00	1	67.80	68.40	-1	4,844	-0.02%
2023/03/01	1	67.50	5	68.02	68.00	-4	4,827	-0.08%
2023/02/24	37	68.49	1	68.30	68.00	36	4,830	0.75%
2023/02/23	0	0.00	3	68.50	68.50	-3	4,810	-0.06%
2023/02/22	1	67.50	8	68.05	68.20	-7	4,832	-0.14%
2023/02/21	1	67.70	0	0.00	67.90	1	4,846	0.02%
2023/02/20	0	0.00	30	67.60	67.80	-30	4,911	-0.61%
2023/02/15	0	0.00	1	67.00	67.20	-1	5,110	-0.02%
2023/02/14	3	66.83	0	0.00	66.70	3	5,099	0.06%
2023/02/13	2	66.80	2	66.70	67.10	0	5,107	0.00%
2023/02/10	0	0.00	1	66.50	66.60	-1	5,092	-0.02%
2023/02/08	32	66.36	0	0.00	66.20	32	5,142	0.62%
2023/02/07	1	66.50	2	66.45	66.60	-1	5,177	-0.02%
2023/02/06	0	0.00	1	66.30	66.10	-1	5,186	-0.02%
2023/02/03	1	65.30	0	0.00	65.40	1	5,143	0.02%
2023/01/31	0	0.00	36	65.50	64.50	-36	5,257	-0.68%
2023/01/30	0	0.00	0.8	65.00	65.60	-0.8	5,172	-0.02%
2023/01/17	35	64.60	0	0.00	64.70	35	5,134	0.68%
2023/01/16	3	64.37	0	0.00	64.50	3	5,159	0.06%
2023/01/12	0	0.00	1	64.58	64.50	-1	5,310	-0.02%
2023/01/09	0	0.00	2	64.60	64.80	-2	5,566	-0.04%
2023/01/06	0	0.00	8.6	63.97	64.00	-8.6	5,574	-0.15%
2023/01/05	0	0.00	13	63.70	63.80	-13	5,595	-0.23%
2022/12/30	0	0.00	0.5	63.40	63.50	-0.5	5,676	-0.01%
2022/12/29	1	63.80	0	0.00	63.80	1	5,728	0.02%
2022/12/21	0	0.00	2	63.30	63.70	-2	5,819	-0.03%
2022/12/09	0	0.00	1	62.90	63.10	-1	5,270	-0.02%
2022/12/08	1	62.10	0	0.00	62.20	1	5,305	0.02%
2022/12/06	10	62.70	1	62.90	63.80	9	5,406	0.17%
2022/12/05	7	61.50	1	62.50	63.50	6	5,390	0.11%
2022/12/02	2	61.50	2	61.85	61.90	0	5,361	0.00%
2022/12/01	2	61.65	0	0.00	61.70	2	5,372	0.04%
2022/11/30	0	0.00	6	61.45	62.00	-6	5,351	-0.11%
2022/11/29	1	60.30	1	60.80	61.50	0	5,417	0.00%
2022/11/28	1	60.20	1	60.70	60.70	0	5,446	0.00%
2022/11/25	0	0.00	1	60.40	60.20	-1	5,454	-0.02%
2022/11/24	0	0.00	1	60.10	60.20	-1	5,506	-0.02%
2022/11/23	1	59.30	0	0.00	59.20	1	5,519	0.02%
2022/11/22	1	59.00	0	0.00	59.30	1	5,533	0.02%
2022/11/21	1	59.60	0	0.00	59.40	1	5,504	0.02%
2022/11/18	2	59.70	2	60.10	60.30	0	5,487	0.00%
2022/11/17	2	59.90	1	60.40	60.30	1	5,470	0.02%
2022/11/16	3	59.73	3	60.20	60.40	0	5,481	0.00%
2022/11/15	2	59.85	4	60.60	60.60	-2	5,468	-0.04%
2022/11/14	2	59.90	2	60.40	60.40	0	5,454	0.00%
2022/11/11	1	59.40	18	59.68	60.00	-17	5,398	-0.31%
2022/11/09	10	58.50	0	0.00	58.40	10	5,356	0.19%
2022/11/08	2	57.65	0	0.00	58.10	2	5,399	0.04%
2022/11/07	2	57.10	0	0.00	57.70	2	5,423	0.04%
2022/11/04	0	0.00	3	56.17	56.90	-3	5,440	-0.06%
2022/11/01	0.2	58.50	0	0.00	58.40	0.2	5,431	0.00%
2022/10/26	0	57.00	0	0.00	56.70	0	5,491	0.00%
2022/10/24	0	0.00	4	56.60	56.90	-4	5,554	-0.07%
2022/10/21	0	0.00	1	55.80	56.00	-1	5,546	-0.02%
2022/10/20	1	54.90	0	0.00	55.90	1	5,525	0.02%
2022/10/19	1	56.30	2	57.05	56.70	-1	5,397	-0.02%
2022/10/18	1	57.49	0	0.00	56.60	1	5,355	0.02%
2022/10/14	2	57.50	0	0.00	57.30	2	5,331	0.04%
2022/10/13	0	0.00	2	57.10	57.20	-2	5,384	-0.04%
2022/10/11	8	57.49	2	57.50	57.30	6	5,491	0.11%
2022/10/07	0	58.70	0	0.00	58.20	0	5,426	0.00%
2022/10/06	1	58.30	1	58.80	59.00	0	5,460	0.00%
2022/10/05	1	59.70	0	0.00	59.30	1	5,456	0.02%
2022/10/04	0	0.00	2	59.25	59.10	-2	5,430	-0.04%
2022/10/03	8	57.65	0	0.00	57.50	8	5,383	0.15%
2022/09/30	2	58.55	1	58.90	58.50	1	5,397	0.02%
2022/09/29	3	59.30	2	59.25	59.20	1	5,353	0.02%
2022/09/28	1	59.41	5	59.42	59.20	-4	5,353	-0.07%
2022/09/27	2	59.50	1	60.90	59.50	1	5,346	0.02%
2022/09/23	3	60.43	0	0.00	60.40	3	5,451	0.06%
2022/09/22	4	61.83	0	0.00	61.50	4	5,844	0.07%
2022/09/21	1	63.00	2	63.60	63.10	-1	5,881	-0.02%
2022/09/16	2	63.40	0	0.00	63.50	2	5,743	0.03%
2022/09/15	0	0.00	1	64.20	63.70	-1	5,614	-0.02%
2022/09/14	2	64.20	0	0.00	63.40	2	5,603	0.04%
2022/09/13	0	0.00	1	65.30	65.50	-1	5,593	-0.02%
2022/09/06	0	0.00	1	64.40	64.50	-1	5,681	-0.02%
2022/09/05	0	0.00	1	64.00	64.50	-1	5,657	-0.02%
2022/09/01	1	62.80	1	63.00	63.10	0	5,556	0.00%
2022/08/30	0	0.00	1	64.30	64.10	-1	5,518	-0.02%
2022/08/25	0	0.00	1	64.20	63.80	-1	5,583	-0.02%
2022/08/24	1	64.20	0.3	63.60	63.60	0.7	5,601	0.01%
2022/08/23	0	0.00	1	64.10	64.20	-1	5,806	-0.02%
2022/08/17	1	62.40	1	62.20	62.80	0	5,857	0.00%
2022/08/15	2	63.90	0	0.00	63.00	2	5,812	0.03%
2022/08/12	0	0.00	2	64.55	64.50	-2	5,768	-0.03%
2022/08/11	3	63.87	0	0.00	63.70	3	5,763	0.05%
2022/08/10	0	0.00	1	62.50	63.00	-1	5,813	-0.02%
2022/08/09	0	0.00	2	62.55	62.70	-2	5,867	-0.03%
2022/08/08	2	61.80	6	61.53	62.10	-4	5,938	-0.07%
2022/08/05	4	62.38	0	0.00	62.00	4	6,189	0.06%
2022/08/04	3	63.00	4	62.80	63.00	-1	6,211	-0.02%
2022/08/03	1	62.40	2	62.85	63.10	-1	6,229	-0.02%
2022/08/02	0	0.00	1	62.30	63.00	-1	6,251	-0.02%
2022/08/01	1	62.40	0	0.00	62.30	1	6,214	0.02%
2022/07/29	3	62.50	20	62.40	62.20	-17	6,215	-0.27%
2022/07/28	10	62.20	2	62.10	62.30	8	6,139	0.13%
2022/07/25	10	61.70	0	0.00	61.60	10	6,160	0.16%
2022/07/22	1	60.10	0	0.00	60.90	1	6,252	0.02%
2022/07/21	1	59.70	3	60.07	60.50	-2	6,216	-0.03%
2022/07/20	1	59.10	3	59.27	59.40	-2	6,235	-0.03%
2022/07/18	3	58.47	0	0.00	58.70	3	6,313	0.05%
2022/07/15	1	58.70	1	59.10	58.70	0	6,324	0.00%
2022/07/14	0	0.00	2	59.15	59.20	-2	6,450	-0.03%
2022/07/13	3	57.83	4	58.10	57.70	-1	6,420	-0.02%
2022/07/12	2	56.45	4	56.40	56.70	-2	6,400	-0.03%
2022/07/11	0	0.00	2	57.25	57.40	-2	6,416	-0.03%
2022/07/08	11	57.30	2	57.70	57.40	9	6,420	0.14%
2022/07/04	3	55.50	0	0.00	55.70	3	6,456	0.05%
2022/07/01	22.4	58.29	13	57.51	57.10	9.4	6,479	0.14%
2022/06/30	9.4	58.69	3	60.17	57.00	6.4	6,414	0.10%
2022/06/29	5	67.40	5	67.04	66.80	0	6,015	0.00%
2022/06/28	1	68.10	0	0.00	68.20	1	5,905	0.02%
2022/06/27	3	68.77	0	0.00	68.70	3	5,899	0.05%
2022/06/23	2	67.80	4	67.58	67.50	-2	5,895	-0.03%
2022/06/22	1	68.60	8	68.81	68.20	-7	5,915	-0.12%
2022/06/21	3	68.67	1	69.50	69.10	2	6,024	0.03%
2022/06/20	1	69.00	0	0.00	68.30	1	6,034	0.02%
2022/06/15	3	68.90	0	0.00	68.80	3	6,342	0.05%
2022/06/14	0	0.00	3	68.43	68.60	-3	6,481	-0.05%
2022/06/13	0.2	68.30	1	68.40	68.70	-0.9	6,625	-0.01%
2022/06/10	9	68.58	0	0.00	68.70	9	6,724	0.13%
2022/06/07	0	0.00	6	69.30	69.20	-6	7,129	-0.08%
2022/06/06	0	0.00	1	69.40	69.50	-1	7,135	-0.01%
2022/06/01	1	69.00	1	68.80	69.20	0	7,348	0.00%
2022/05/31	1	68.00	1	68.40	69.60	0	7,348	0.00%
2022/05/30	4	67.38	0	0.00	68.30	4	7,147	0.06%
2022/05/27	2	66.95	5	66.90	67.00	-3	7,128	-0.04%
2022/05/26	0	0.00	1	66.20	65.90	-1	7,201	-0.01%
2022/05/25	2	65.70	0	0.00	65.90	2	7,231	0.03%
2022/05/20	0	0.00	2	65.65	65.30	-2	7,296	-0.03%
2022/05/18	12	65.23	0	0.00	65.20	12	7,214	0.17%
2022/05/13	8	64.76	0	0.00	64.60	8	7,048	0.11%
2022/05/12	4	68.18	3	68.03	67.70	1	6,802	0.01%
2022/05/11	10	68.75	0	0.00	68.50	10	6,716	0.15%
2022/05/09	1	69.60	0	0.00	69.40	1	6,795	0.01%
2022/05/05	0	0.00	1	71.10	70.90	-1	6,821	-0.01%
2022/05/04	0	0.00	3	70.47	70.50	-3	6,845	-0.04%
2022/04/28	1	69.20	0	0.00	69.40	1	7,031	0.01%
2022/04/27	2	69.95	7	69.70	69.90	-5	6,982	-0.07%
2022/04/26	0	0.00	1	71.50	71.30	-1	7,134	-0.01%
2022/04/22	0	0.00	1	71.80	72.00	-1	7,200	-0.01%
2022/04/21	1	71.40	0	0.00	71.90	1	7,147	0.01%
2022/04/20	1	70.40	1	71.30	70.70	0	7,091	0.00%
2022/04/15	7	70.90	0	0.00	70.30	7	7,000	0.10%
2022/04/08	0	0.00	16	71.60	71.60	-16	7,041	-0.23%
2022/04/07	0	0.00	0.2	71.10	71.10	-0.2	7,028	0.00%
2022/03/28	1	72.90	0	0.00	72.80	1	6,831	0.01%
2022/03/25	0	0.00	1	73.50	73.60	-1	6,816	-0.01%
2022/03/24	1	73.60	4	73.25	73.60	-3	6,793	-0.04%
2022/03/23	0	0.00	35	72.80	73.00	-35	6,702	-0.52%
2022/03/22	0	0.00	2	72.15	72.80	-2	6,628	-0.03%
2022/03/18	0	0.00	3	72.80	72.80	-3	6,492	-0.05%
2022/03/17	0	0.00	15	72.58	72.90	-15	6,112	-0.25%
2022/03/14	0	0.00	17	71.12	71.60	-17	5,755	-0.30%
2022/03/08	0	0.00	1	68.40	68.60	-1	5,452	-0.02%
2022/03/07	1	67.60	0	0.00	67.60	1	5,354	0.02%
2022/03/02	15	70.19	1	70.10	69.90	14	5,409	0.26%
2022/02/18	0	0.00	1	70.10	70.10	-1	5,306	-0.02%
2022/02/09	0	0.00	5	70.42	70.80	-5	5,515	-0.09%
2022/01/26	10	69.10	0	0.00	69.30	10	5,489	0.18%
2022/01/25	10	69.70	1	69.60	69.90	9	5,829	0.15%
2022/01/24	5.5	69.80	1	69.80	70.80	4.5	5,792	0.08%
2022/01/19	1	70.50	0	0.00	71.00	1	5,613	0.02%
2022/01/18	0	0.00	7.5	70.25	70.40	-7.5	5,451	-0.14%
2022/01/17	5	69.30	0	0.00	69.00	5	5,157	0.10%
2022/01/13	0	0.00	1	68.90	69.30	-1	5,198	-0.02%
2022/01/11	0	0.00	2	68.60	69.10	-2	5,242	-0.04%
2021/12/30	0.1	68.90	0	0.00	69.10	0.1	5,216	0.00%
2021/12/29	0	0.00	0.5	69.00	69.30	-0.5	5,230	-0.01%
2021/12/28	1	69.30	4	69.30	69.40	-3	5,246	-0.06%
2021/12/27	0	0.00	10	68.70	69.00	-10	5,221	-0.19%
2021/12/23	0	0.00	3	68.57	68.70	-3	5,275	-0.06%
2021/12/22	1	68.50	0	0.00	68.50	1	5,294	0.02%
2021/12/21	0	0.00	1	68.70	68.70	-1	5,306	-0.02%
2021/12/17	2	67.60	2	68.00	68.20	0	5,402	0.00%
2021/12/16	0	67.80	0	0.00	67.90	0	5,404	0.00%
2021/12/13	1	68.00	2	67.60	67.40	-1	5,502	-0.02%
2021/12/09	0	0.00	1	67.90	68.00	-1	5,482	-0.02%
2021/12/08	0	0.00	0.1	67.30	67.10	-0.1	5,438	0.00%
2021/12/07	0	0.00	2.1	66.81	66.80	-2.1	5,387	-0.04%
2021/12/06	0	0.00	2	66.80	66.90	-2	5,381	-0.04%
2021/12/02	0	0.00	4	66.30	66.40	-4	5,331	-0.08%
2021/11/25	1	67.70	1	67.70	67.80	0	5,201	0.00%
2021/11/23	2	68.30	2	68.50	68.30	0	5,190	0.00%
2021/11/19	0.1	68.30	0	0.00	68.10	0.1	5,249	0.00%
2021/11/17	1	68.00	0	0.00	68.00	1	5,224	0.02%
2021/11/16	10	68.10	0	0.00	68.40	10	5,203	0.19%
2021/11/15	4	68.00	8	67.98	68.00	-4	5,251	-0.08%
2021/11/12	0.5	67.20	0	0.00	67.70	0.5	5,276	0.01%
2021/11/11	1	67.71	0	0.00	67.90	1	5,244	0.02%
2021/11/10	3	68.50	0	0.00	68.40	3	5,304	0.06%
2021/11/09	1	68.30	1	68.50	69.00	0	5,375	0.00%
2021/11/08	2	68.40	2	69.25	68.50	0	5,461	0.00%
2021/11/05	3	68.63	0	0.00	69.00	3	5,496	0.05%
2021/11/04	2	69.40	2	69.20	69.30	0	5,483	0.00%
2021/11/02	5.5	69.90	4	69.95	69.30	1.5	5,477	0.03%
2021/10/29	0	0.00	3	67.60	68.00	-3	5,344	-0.06%
2021/10/27	0	0.00	11	67.50	67.70	-11	5,372	-0.20%
2021/10/26	0.1	67.60	0	0.00	67.90	0.1	5,448	0.00%
2021/10/22	0.1	67.40	0	0.00	67.40	0.1	5,540	0.00%
2021/10/18	1	67.70	5	67.90	67.80	-4	5,644	-0.07%
2021/10/14	0	0.00	3	67.60	67.40	-3	5,724	-0.05%
2021/10/12	0	67.70	1	67.40	67.70	-1	5,787	-0.02%
2021/10/07	39	67.16	10	67.20	66.80	29	5,886	0.49%
2021/10/01	0	0.00	1	65.80	66.00	-1	6,320	-0.02%
2021/09/29	1.2	65.83	0	0.00	65.80	1.2	6,376	0.02%
2021/09/24	0	0.00	2	67.40	67.10	-2	6,925	-0.03%
2021/09/23	5	65.70	0	0.00	66.10	5	7,370	0.07%
2021/09/22	0.2	65.40	0	0.00	65.60	0.2	7,624	0.00%
2021/09/15	1	64.70	0	0.00	64.60	1	7,936	0.01%
2021/09/14	1	64.80	0	0.00	64.50	1	8,037	0.01%
2021/09/13	0	65.20	2	64.70	65.20	-2	8,176	-0.02%
2021/09/10	1	64.70	1	64.60	65.00	0	8,303	0.00%
2021/09/09	1	64.30	1.2	64.07	64.20	-0.2	8,495	0.00%
2021/09/03	0	65.30	0	0.00	65.30	0	8,711	0.00%
2021/09/02	0	0.00	0.1	64.90	64.50	-0.1	8,730	0.00%
2021/09/01	2	65.00	0	0.00	64.90	2	8,760	0.02%
2021/08/31	1	64.80	0	0.00	64.80	1	8,750	0.01%
2021/08/27	0	0.00	1	64.70	64.70	-1	8,706	-0.01%
2021/08/24	1	64.80	0	0.00	64.90	1	8,764	0.01%
2021/08/23	0.2	64.60	0	0.00	64.50	0.2	8,846	0.00%
2021/08/20	1	64.60	0	0.00	64.20	1	8,974	0.01%
2021/08/18	1	63.50	1	64.20	64.10	0	9,144	0.00%
2021/08/17	1	64.10	1	64.50	64.50	0	9,221	0.00%
2021/08/16	1	65.10	1	64.60	64.50	0	9,212	0.00%
2021/08/13	4	66.00	1	66.50	65.70	3	9,230	0.03%
2021/08/11	1	67.90	6	67.73	67.80	-5	9,333	-0.05%
2021/08/10	0	0.00	4	67.78	68.00	-4	9,357	-0.04%
2021/08/09	1	67.50	0	0.00	67.50	1	9,527	0.01%
2021/08/06	0	0.00	8	68.38	68.30	-8	9,564	-0.08%
2021/08/05	15	68.13	1	68.40	68.80	14	9,788	0.14%
2021/08/04	2	67.00	0	0.00	67.20	2	10,213	0.02%
2021/08/03	1	67.00	0	0.00	67.10	1	10,434	0.01%
2021/08/02	0	67.10	10.9	67.01	67.10	-10.8	10,492	-0.10%
2021/07/30	14.1	66.92	0	0.00	67.30	14.1	10,571	0.13%
2021/07/29	0	68.00	0	0.00	67.60	0	10,767	0.00%
2021/07/28	5	67.50	1	67.10	67.80	4	10,891	0.04%
2021/07/27	0	0.00	1	68.10	68.00	-1	11,112	-0.01%
2021/07/26	2	66.65	3	66.83	66.90	-1	11,257	-0.01%
2021/07/21	1.2	67.03	0	0.00	67.20	1.2	11,550	0.01%
2021/07/20	6	67.50	0	0.00	67.20	6	11,656	0.05%
2021/07/19	1	67.50	0	0.00	67.90	1	11,774	0.01%
2021/07/16	1	67.80	0	0.00	68.00	1	12,296	0.01%
2021/07/15	1.3	67.87	0	0.00	67.90	1.3	12,418	0.01%
2021/07/13	3	67.84	1	67.90	68.00	2	12,488	0.02%
2021/07/12	1	66.90	0	0.00	66.90	1	12,472	0.01%
2021/07/09	1	67.50	2	67.40	67.60	-1	12,388	-0.01%
2021/07/08	0	0.00	0.3	68.30	68.10	-0.3	12,472	0.00%
2021/07/07	0	0.00	2	68.10	68.30	-2	12,569	-0.02%
2021/07/05	3.7	68.26	3	68.30	68.70	0.7	12,813	0.01%
2021/07/02	1	68.00	0	0.00	68.00	1	12,858	0.01%
2021/07/01	9	68.56	3	68.60	68.30	6	12,921	0.05%
2021/06/30	16	68.80	0	0.00	68.80	16	12,878	0.12%
2021/06/29	6	73.77	4.1	73.75	73.70	1.9	12,478	0.02%
2021/06/28	1	74.10	0	0.00	74.00	1	12,325	0.01%
2021/06/25	2	74.60	1	74.60	74.50	1	12,356	0.01%
2021/06/24	3	74.90	3	74.87	74.50	0	12,490	0.00%
2021/06/23	66	74.50	2	74.25	74.60	64	13,119	0.49%
2021/06/22	20.6	74.21	0	0.00	74.30	20.6	13,325	0.15%
2021/06/21	0.6	74.30	0	0.00	74.40	0.6	13,359	0.00%
2021/06/17	2	73.30	0	0.00	74.00	2	13,494	0.01%
2021/06/16	0	73.70	0	0.00	73.80	0	13,793	0.00%
2021/06/15	0	73.00	0	0.00	73.00	0	14,090	0.00%
2021/06/11	1	72.30	0	0.00	72.30	1	14,259	0.01%
2021/06/09	1	73.10	0	0.00	72.70	1	14,498	0.01%
2021/06/07	0	0.00	1	72.60	72.90	-1	15,404	-0.01%
2021/06/02	0	0.00	4	73.53	73.60	-4	15,739	-0.03%
2021/06/01	2	73.55	0	0.00	73.80	2	15,892	0.01%
2021/05/31	2	73.20	0	0.00	73.50	2	15,999	0.01%
2021/05/28	2	73.20	10	73.30	73.20	-8	16,099	-0.05%
2021/05/27	3	72.83	0	0.00	73.20	3	16,226	0.02%
2021/05/26	0.5	73.14	0	0.00	73.30	0.5	16,505	0.00%
2021/05/25	1.1	72.62	1	72.50	72.90	0.1	16,687	0.00%
2021/05/24	0.2	72.30	1	72.40	72.70	-0.8	16,815	0.00%
2021/05/21	0.4	72.45	0	0.00	72.50	0.4	16,964	0.00%
2021/05/20	2	72.50	3	72.37	72.10	-1	17,089	-0.01%
2021/05/19	0.2	70.90	0	0.00	71.50	0.2	17,153	0.00%
2021/05/18	2.2	70.07	0	0.00	70.20	2.2	17,358	0.01%
2021/05/17	0	0.00	9	68.18	68.40	-9	17,964	-0.05%
2021/05/14	0	0.00	5	70.30	70.60	-5	17,941	-0.03%
2021/05/13	11.3	70.81	5	70.70	70.10	6.3	18,054	0.03%
2021/05/12	4	70.58	2	70.50	71.10	2	17,959	0.01%
2021/05/11	2.3	69.91	10	69.97	69.30	-7.8	17,558	-0.04%
2021/05/10	1	71.30	0	0.00	70.60	1	17,580	0.01%
2021/05/07	4	70.09	4	70.68	71.10	0	18,197	0.00%
2021/05/06	1	70.50	0	0.00	69.70	1	19,274	0.01%
2021/05/05	11	71.27	0	0.00	70.80	11	19,804	0.06%
2021/05/04	4	71.28	0	0.00	71.50	4	20,037	0.02%
2021/05/03	3	72.33	10.1	72.40	72.20	-7.1	20,055	-0.04%
2021/04/29	15	74.08	3	74.07	73.60	12	20,347	0.06%
2021/04/28	3	73.87	61	73.70	73.60	-58	20,672	-0.28%
2021/04/27	0	0.00	15	73.27	73.30	-15	21,355	-0.07%
2021/04/26	10	73.70	0	0.00	73.60	10	21,679	0.05%
2021/04/23	8.1	74.05	7	73.94	73.90	1.1	22,419	0.00%
2021/04/22	63	74.70	15	74.62	74.10	48	24,604	0.20%
2021/04/21	13.2	74.03	64	73.80	74.30	-50.8	25,484	-0.20%
2021/04/20	1	73.70	2	73.70	74.00	-1	26,144	0.00%
2021/04/19	17	73.79	1	73.70	73.80	16	26,288	0.06%
2021/04/16	1	73.50	22	73.45	73.50	-21	26,368	-0.08%
2021/04/15	2	72.95	0	0.00	73.00	2	26,429	0.01%
2021/04/14	4	72.71	3	72.13	73.20	1	26,434	0.00%
2021/04/13	0	0.00	7	72.60	72.50	-7	26,365	-0.03%
2021/04/12	3.2	72.81	10	72.97	72.70	-6.8	26,479	-0.03%
2021/04/09	10	73.30	10	73.90	73.30	0	26,461	0.00%
2021/04/08	6	73.77	0	0.00	73.60	6	26,327	0.02%
2021/04/07	0.2	73.00	2	72.70	72.80	-1.8	26,181	-0.01%
2021/04/06	14	73.19	12	73.22	73.00	2	26,030	0.01%
2021/04/01	12	73.43	1	73.90	73.50	11	25,829	0.04%
2021/03/31	0	0.00	45.1	73.83	74.10	-45.1	25,726	-0.18%
2021/03/30	114	73.51	12	73.85	73.70	102	25,623	0.40%	大買/鉅額交易
2021/03/29	32	73.68	32	73.67	73.60	0	25,510	0.00%
2021/03/26	26	73.89	15	74.12	73.80	11	25,357	0.04%
2021/03/25	12	75.10	7	75.51	75.70	5	24,820	0.02%
2021/03/24	4	74.33	2	74.20	74.20	2	24,692	0.01%
2021/03/23	1.2	73.58	10	73.70	74.00	-8.8	24,594	-0.04%
2021/03/22	25	74.21	11	74.37	74.00	14	24,491	0.06%
2021/03/19	2	74.50	1	74.70	75.00	1	24,545	0.00%
2021/03/18	21	74.15	20	73.65	74.30	1	24,358	0.00%
2021/03/17	9	72.40	10	72.70	72.30	-1	24,366	0.00%
2021/03/16	14	72.06	0	0.00	71.50	14	24,370	0.06%
2021/03/15	3	71.23	1	71.10	71.50	2	24,405	0.01%
2021/03/12	13.2	71.30	0	0.00	71.40	13.2	24,426	0.05%
2021/03/11	12	71.32	2	71.50	72.00	10	24,483	0.04%
2021/03/08	1	73.50	0	0.00	73.20	1	23,979	0.00%
2021/03/05	1	73.50	0	0.00	73.50	1	23,936	0.00%
2021/03/03	0	75.50	0	0.00	75.50	0	23,918	0.00%
2021/03/02	1.1	74.12	0	0.00	73.90	1.1	23,861	0.00%
2021/02/26	6	74.62	0	0.00	74.60	6	23,754	0.03%
2021/02/25	10	76.50	10	77.00	75.90	0	23,456	0.00%
2021/02/24	23	76.15	360	76.51	76.00	-337	23,325	-1.44%	大賣/鉅額交易
2021/02/22	11	76.13	0	0.00	75.80	11	23,118	0.05%
2021/02/19	13	75.30	10	75.90	76.10	3	22,985	0.01%
2021/02/18	357	74.52	0	0.00	75.40	357	22,853	1.56%	大買/鉅額交易
2021/02/17	22	75.46	0	0.00	75.20	22	22,678	0.10%
2021/02/05	2	78.45	0	0.00	78.40	2	22,274	0.01%
2021/02/04	0	0.00	10	78.91	78.90	-10	22,157	-0.05%
2021/02/03	0	78.30	32	78.49	78.20	-32	22,161	-0.14%
2021/02/02	2	78.10	0	0.00	78.10	2	22,341	0.01%
2021/02/01	1	77.60	0	0.00	78.00	1	22,368	0.00%
2021/01/29	56.1	80.16	0	0.00	78.40	56.1	22,106	0.25%
2021/01/28	22.3	81.69	85	81.68	81.50	-62.7	21,406	-0.29%
2021/01/27	66	81.16	8	80.84	81.10	58	20,213	0.29%
2021/01/26	3	78.00	9	79.04	77.70	-6	19,412	-0.03%
2021/01/25	3.2	77.87	7	78.09	78.00	-3.9	19,027	-0.02%
2021/01/22	4.3	77.69	5	77.62	77.60	-0.8	18,789	0.00%
2021/01/21	0.3	77.05	13	77.85	77.00	-12.7	18,280	-0.07%
2021/01/20	20.2	76.94	28	77.75	76.00	-7.9	17,816	-0.04%
2021/01/19	5	79.12	120	78.73	79.00	-115	17,029	-0.68%	大賣/鉅額交易
2021/01/18	12	78.48	27	78.62	79.00	-15	16,570	-0.09%
2021/01/15	29.6	82.00	29	81.03	80.40	0.6	15,678	0.00%
2021/01/14	48	77.16	11	77.74	77.90	37	13,423	0.28%
2021/01/13	64	70.51	31	70.92	70.90	33	12,034	0.27%
2021/01/12	0	0.00	2	67.90	67.50	-2	11,175	-0.02%
2021/01/11	10	66.74	0	0.00	67.30	10	10,964	0.09%
2021/01/08	0	0.00	75	67.14	67.40	-75	10,765	-0.70%
2021/01/06	1	66.80	10	66.90	66.70	-9	10,633	-0.08%
2021/01/05	1	66.80	3	67.00	66.80	-2	10,501	-0.02%
2021/01/04	0	68.00	4	68.00	68.00	-4	10,269	-0.04%
2020/12/23	0	66.70	3	66.50	66.80	-3	9,889	-0.03%
2020/12/22	0.3	66.20	0	0.00	66.20	0.3	9,905	0.00%
2020/12/21	10	66.20	0	0.00	66.20	10	9,896	0.10%
2020/12/18	1	66.70	0	0.00	66.70	1	9,762	0.01%
2020/12/16	1	68.20	1	67.80	68.50	0	9,602	0.00%
2020/12/15	9	67.89	6	67.90	67.30	3	9,669	0.03%
2020/12/14	1	70.50	8	69.91	69.60	-7	9,443	-0.07%
2020/12/11	11	70.36	5	69.88	69.90	6	9,331	0.06%
2020/12/10	1	68.80	17	69.01	69.40	-16	8,938	-0.18%
2020/12/09	2	69.30	6	68.90	69.40	-4	8,781	-0.05%
2020/12/08	9	68.52	4.7	69.05	68.40	4.3	8,606	0.05%
2020/12/07	6.7	68.10	16	68.52	68.80	-9.3	8,455	-0.11%
2020/12/04	7	66.57	1	66.40	66.60	6	8,094	0.07%
2020/12/03	3	66.23	2	66.40	66.10	1	8,018	0.01%
2020/12/02	2	65.70	42	66.42	66.40	-40	7,971	-0.50%
2020/12/01	7	65.27	2	65.70	65.50	5	7,857	0.06%
2020/11/30	8	65.90	3	66.60	65.30	5	7,741	0.06%
2020/11/27	5	66.50	4	66.70	66.50	1	7,551	0.01%
2020/11/26	0	0.00	2.4	66.17	66.50	-2.4	7,521	-0.03%
2020/11/25	3.4	66.12	5.4	66.39	65.90	-2	7,510	-0.03%
2020/11/24	3	66.10	3	66.50	66.20	0	7,477	0.00%
2020/11/23	13.3	65.73	8	65.70	65.90	5.3	7,358	0.07%
2020/11/20	14	65.64	10	65.78	65.60	4	7,246	0.06%
2020/11/19	1	65.00	0	0.00	65.00	1	7,129	0.01%
2020/11/18	21.2	65.10	4	65.00	65.30	17.2	7,205	0.24%
2020/11/17	0	0.00	3	64.90	65.00	-3	7,243	-0.04%
2020/11/16	1	64.80	3	64.90	65.00	-2	7,368	-0.03%
2020/11/13	2.2	63.80	1	64.00	64.10	1.2	7,365	0.02%
2020/11/12	3	62.30	4	62.30	62.30	-1	7,281	-0.01%
2020/11/11	5	62.30	11	61.90	62.50	-6	7,841	-0.08%
2020/11/10	2	60.20	0	0.00	60.30	2	8,501	0.02%
2020/11/09	4	62.23	3	62.50	60.90	1	8,160	0.01%
2020/11/02	0	62.20	0	0.00	62.20	0	8,331	0.00%
2020/10/30	3	61.60	0	0.00	61.50	3	8,537	0.04%
2020/10/28	2	62.50	0	0.00	62.30	2	8,639	0.02%
2020/10/21	5.1	62.80	1	63.70	62.80	4.1	8,820	0.05%
2020/10/19	14	63.36	21	63.69	63.50	-7	8,992	-0.08%
2020/10/16	10	63.20	0	0.00	63.10	10	9,136	0.11%
2020/10/14	0	0.00	2	64.75	63.70	-2	9,365	-0.02%
2020/10/08	0	0.00	1	63.70	64.00	-1	9,392	-0.01%
2020/10/06	0	63.80	0	0.00	63.80	0	9,513	0.00%
2020/09/30	0	0.00	10	63.80	63.80	-10	9,703	-0.10%
2020/09/29	7	62.90	8	62.38	62.90	-1	9,763	-0.01%
2020/09/25	11	61.47	0	0.00	61.30	11	9,978	0.11%
2020/09/24	1	61.40	0	0.00	61.50	1	10,068	0.01%
2020/09/23	0	63.00	0	0.00	63.00	0	10,071	0.00%
2020/09/22	1	63.30	0	0.00	63.20	1	10,826	0.01%
2020/09/21	0	64.30	0	0.00	64.20	0	11,198	0.00%
2020/09/18	0	0.00	2	65.20	65.60	-2	11,465	-0.02%
2020/09/17	0	0.00	3	64.10	63.90	-3	11,566	-0.03%
2020/09/14	0	0.00	1	63.80	63.80	-1	12,033	-0.01%
2020/09/11	1	62.60	0	0.00	62.80	1	12,060	0.01%
2020/09/10	10	62.80	0	0.00	62.80	10	12,134	0.08%
2020/09/07	0	0.00	4	63.50	62.90	-4	12,889	-0.03%
2020/09/02	0	0.00	1	63.90	63.70	-1	13,103	-0.01%
2020/09/01	2	63.65	0	0.00	63.50	2	13,101	0.02%
2020/08/31	1	62.60	1	62.80	62.50	0	13,183	0.00%
2020/08/28	16	63.65	20	63.30	62.90	-4	13,242	-0.03%
2020/08/27	21	63.91	20	63.80	63.90	1	13,210	0.01%
2020/08/26	10	64.00	10	63.40	63.60	0	13,311	0.00%
2020/08/25	20	63.80	0	0.00	63.80	20	13,476	0.15%
2020/08/24	9	63.61	0	0.00	63.30	9	13,484	0.07%
2020/08/21	1	64.30	20	65.00	64.40	-19	13,382	-0.14%
2020/08/20	42	64.55	21	64.49	64.00	21	13,352	0.16%
2020/08/19	11	67.57	1	67.60	66.60	10	13,179	0.08%
2020/08/18	2	67.85	12	69.55	67.70	-10	13,092	-0.08%
2020/08/17	21	68.92	14	68.94	69.10	7	13,050	0.05%
2020/08/14	24	66.30	25	66.57	66.70	-1	12,536	-0.01%
2020/08/11	4	62.40	0	0.00	62.00	4	12,059	0.03%
2020/08/10	1	63.70	1	63.70	63.60	0	12,418	0.00%
2020/08/05	0	0.00	5	64.10	63.40	-5	12,453	-0.04%
2020/08/04	0	0.00	1	63.90	63.80	-1	12,389	-0.01%
2020/08/03	1	62.10	5	61.90	62.10	-4	12,256	-0.03%
2020/07/29	5	60.70	3	60.50	60.10	2	12,083	0.02%
2020/07/23	2	62.30	2	62.70	62.20	0	12,237	0.00%
2020/07/22	0	0.00	8	61.90	61.90	-8	12,201	-0.07%
2020/07/21	0	0.00	14	61.55	61.20	-14	12,219	-0.11%
2020/07/20	1	61.60	44	61.60	61.50	-43	12,115	-0.35%
2020/07/16	1	64.00	0	0.00	64.10	1	12,076	0.01%
2020/07/14	5	64.80	7	64.70	64.70	-2	12,193	-0.02%
2020/07/10	1	64.30	9	63.90	63.70	-8	12,339	-0.06%
2020/07/08	27	65.11	0	0.00	65.10	27	12,351	0.22%
2020/07/07	11	66.03	0	0.00	65.60	11	12,272	0.09%
2020/07/06	2	66.50	0	0.00	66.50	2	12,140	0.02%
2020/07/03	7	66.00	11	65.82	66.10	-4	12,122	-0.03%
2020/07/02	5	65.24	6	65.18	65.30	-1	12,087	-0.01%
2020/07/01	1	64.50	0	0.00	64.50	1	12,103	0.01%
2020/06/30	6	64.73	0	0.00	64.00	6	12,039	0.05%
2020/06/29	50	70.04	7	69.94	69.80	43	11,418	0.38%
2020/06/24	22	70.10	32	70.28	70.10	-10	11,148	-0.09%
2020/06/23	17	70.05	6	70.35	70.00	11	11,187	0.10%
2020/06/22	11	69.79	2	69.80	70.10	9	10,980	0.08%
2020/06/19	4	68.48	1	69.20	68.80	3	10,829	0.03%
2020/06/18	8	68.98	0	0.00	68.90	8	10,687	0.07%
2020/06/15	39	68.86	1	68.60	67.80	38	10,819	0.35%
2020/06/12	15	67.80	19	68.59	69.10	-4	10,733	-0.04%
2020/06/11	19	69.02	34	68.84	67.80	-15	10,583	-0.14%
2020/06/10	8	66.90	1	67.00	67.00	7	10,270	0.07%
2020/06/09	11	66.32	1	66.60	66.00	10	10,382	0.10%
2020/06/08	0	0.00	2	66.95	66.80	-2	10,395	-0.02%
2020/06/05	4	66.05	45	66.09	66.30	-41	10,372	-0.40%
2020/06/04	0	0.00	8	66.51	66.40	-8	10,458	-0.08%
2020/06/03	5	65.80	8	66.36	66.10	-3	10,478	-0.03%
2020/06/02	0	0.00	1	65.10	65.10	-1	10,380	-0.01%
2020/05/29	1	63.00	3	62.90	64.50	-2	10,339	-0.02%
2020/05/28	19	62.08	0	0.00	61.50	19	10,282	0.18%
2020/05/27	2	62.20	3	62.40	62.00	-1	10,402	-0.01%
2020/05/26	15	62.10	0	0.00	62.00	15	10,471	0.14%
2020/05/25	5	61.56	0	0.00	61.50	5	10,386	0.05%
2020/05/22	1	60.50	0	0.00	60.70	1	10,385	0.01%
2020/05/21	1	60.80	0	0.00	60.60	1	10,324	0.01%
2020/05/20	6	61.00	0	0.00	61.00	6	10,203	0.06%
2020/05/19	14	61.36	0	0.00	61.10	14	10,136	0.14%
2020/05/18	1	62.90	0	0.00	63.00	1	9,912	0.01%
2020/05/15	23	62.82	5	62.60	62.60	18	9,872	0.18%
2020/05/14	4	65.85	2	66.20	66.00	2	9,435	0.02%
2020/05/12	1	66.10	0	0.00	66.00	1	9,318	0.01%
2020/05/08	2	66.00	3	66.20	66.30	-1	9,157	-0.01%
2020/05/07	2	65.60	1	65.40	65.30	1	9,155	0.01%
2020/05/06	5	64.90	0	0.00	65.00	5	9,143	0.05%
2020/05/05	10	65.50	0	0.00	65.30	10	9,168	0.11%
2020/05/04	1	65.00	0	0.00	64.90	1	9,171	0.01%
2020/04/30	22	66.15	0	0.00	66.10	22	9,167	0.24%
2020/04/29	2	66.00	0	0.00	65.50	2	9,145	0.02%
2020/04/28	0	0.00	5	65.60	65.90	-5	9,085	-0.06%
2020/04/23	0	64.40	15	63.97	64.40	-15	9,083	-0.16%
2020/04/22	5	63.00	6	63.15	63.10	-1	8,999	-0.01%
2020/04/20	1	64.90	0	0.00	64.40	1	8,809	0.01%
2020/04/17	5	65.00	5	65.00	65.10	0	8,824	0.00%
2020/04/07	12	62.82	10	61.80	61.80	2	8,374	0.02%
2020/04/06	0	0.00	1	61.00	61.60	-1	8,244	-0.01%
2020/04/01	10	58.58	0	0.00	58.40	10	8,028	0.12%
2020/03/31	1	60.50	0	0.00	58.00	1	7,929	0.01%
2020/03/27	3.1	60.58	2	60.60	60.10	1.1	7,575	0.01%
2020/03/18	14	50.61	0	0.00	50.30	14	7,137	0.20%
2020/03/16	0	0.00	1	55.00	52.60	-1	7,083	-0.01%
2020/03/11	1	60.50	0	0.00	59.40	1	6,756	0.01%
2020/03/10	1	60.00	0	0.00	60.30	1	6,727	0.01%
2020/03/04	0	0.00	3	61.20	61.60	-3	6,685	-0.04%
2020/03/03	1	61.00	0	0.00	61.00	1	6,584	0.02%
2020/03/02	7	60.57	0	0.00	60.30	7	6,503	0.11%
2020/02/21	0	65.50	0	0.00	65.50	0	6,652	0.00%
2020/02/20	1	65.90	0	0.00	66.30	1	6,815	0.01%
2020/02/19	0	0.00	1	67.00	66.70	-1	6,893	-0.01%
2020/02/03	0	0.00	1	64.30	63.90	-1	9,818	-0.01%
2020/01/31	0	0.00	3	64.10	63.60	-3	9,843	-0.03%
2020/01/30	4	63.07	0	0.00	62.80	4	9,970	0.04%
2020/01/20	3	68.10	0	0.00	68.00	3	9,796	0.03%
2020/01/16	1	68.10	0	0.00	68.00	1	9,812	0.01%
2020/01/13	0	0.00	2	69.00	69.20	-2	9,978	-0.02%
2020/01/10	1	67.10	0	0.00	67.00	1	10,257	0.01%
2020/01/07	6	67.70	0	0.00	68.30	6	10,325	0.06%
2020/01/03	90	69.27	8	68.15	68.20	82	10,280	0.80%
2019/12/27	0	0.00	1	69.40	69.40	-1	10,289	-0.01%
2019/12/23	0	69.70	0	0.00	69.80	0	10,403	0.00%
2019/12/19	1	70.30	0	0.00	70.20	1	10,340	0.01%
2019/12/18	0	0.00	4	71.03	71.10	-4	10,264	-0.04%
2019/12/17	0	0.00	1	69.80	69.80	-1	10,110	-0.01%
2019/12/16	1	69.40	0	0.00	68.70	1	10,061	0.01%
2019/12/11	1	68.00	1	68.60	68.70	0	9,921	0.00%
2019/12/09	5	68.80	0	0.00	68.40	5	9,870	0.05%
2019/12/06	0	0.00	2	69.00	69.00	-2	9,834	-0.02%
2019/12/04	1	69.10	1	68.90	69.00	0	9,768	0.00%
2019/11/22	4	71.18	0	0.00	70.80	4	9,321	0.04%
2019/11/21	0	71.20	0	0.00	71.30	0	9,256	0.00%
2019/11/20	0	0.00	3	70.73	71.00	-3	9,097	-0.03%
2019/11/19	2	70.20	1	70.50	70.70	1	8,977	0.01%
2019/11/18	3	70.20	0	0.00	70.00	3	8,747	0.03%
2019/11/14	0	0.00	1	69.60	70.00	-1	8,545	-0.01%
2019/11/13	1	70.70	2	69.80	70.00	-1	8,312	-0.01%
2019/11/12	2	67.90	4	68.38	68.60	-2	7,853	-0.03%
2019/11/11	4	66.95	4	66.98	66.70	0	7,394	0.00%
2019/11/08	43	65.62	63	65.70	67.30	-20	7,023	-0.28%
2019/11/05	2	61.35	0	0.00	61.00	2	6,181	0.03%
2019/11/04	0	0.00	1	60.80	61.10	-1	6,224	-0.02%
2019/11/01	0	0.00	1	60.20	60.20	-1	6,196	-0.02%
2019/10/29	0	0.00	11	60.70	60.70	-11	6,217	-0.18%
2019/10/28	0	0.00	1	59.80	59.80	-1	6,159	-0.02%
2019/10/24	0	0.00	1	59.00	59.30	-1	6,228	-0.02%
2019/10/23	0	0.00	1	58.90	59.20	-1	6,267	-0.02%
2019/10/22	0	0.00	7	59.23	58.50	-7	6,216	-0.11%
2019/10/21	2.1	58.30	0	0.00	58.30	2.1	6,157	0.03%
2019/10/18	6	58.53	0	0.00	58.00	6	6,074	0.10%
2019/10/16	0	0.00	1	55.20	55.50	-1	5,511	-0.02%
2019/10/15	0	0.00	1	55.20	55.10	-1	5,528	-0.02%
2019/10/14	1	55.00	0	0.00	55.00	1	5,583	0.02%
2019/10/08	1	55.00	1	55.80	55.10	0	5,520	0.00%
2019/10/07	0	0.00	8	55.31	55.50	-8	5,520	-0.14%
2019/10/04	1	54.40	0	0.00	54.40	1	5,464	0.02%
2019/10/03	0	0.00	1	54.70	54.60	-1	5,499	-0.02%
2019/10/02	0	0.00	1	55.00	54.90	-1	5,516	-0.02%
2019/10/01	1	54.50	0	0.00	54.80	1	5,504	0.02%
2019/09/26	2	54.70	2	54.35	54.70	0	5,459	0.00%
2019/09/25	1	54.20	0	0.00	54.70	1	5,464	0.02%
2019/09/24	0	0.00	5	55.06	55.00	-5	5,499	-0.09%
2019/09/23	3.1	54.53	0	0.00	54.50	3.1	5,470	0.06%
2019/09/20	1	54.60	0	0.00	54.60	1	5,506	0.02%
2019/09/18	1	54.60	3	54.47	54.70	-2	5,436	-0.04%
2019/09/17	0	0.00	4	53.68	53.90	-4	5,345	-0.07%
2019/09/11	0	0.00	1	53.20	53.00	-1	5,504	-0.02%
2019/09/06	1	52.80	0	0.00	52.80	1	5,458	0.02%
2019/09/02	1	52.50	1	52.50	52.20	0	5,567	0.00%
2019/08/30	7	52.40	13	51.45	52.40	-6	5,581	-0.11%
2019/08/28	1	50.60	0	0.00	50.50	1	5,400	0.02%
2019/08/26	3	50.00	0	0.00	50.00	3	5,427	0.06%
2019/08/23	2	50.70	2	50.70	50.70	0	5,469	0.00%
2019/08/21	0.1	51.30	0	0.00	51.30	0.1	5,627	0.00%
2019/08/19	0	0.00	1	51.00	51.50	-1	5,590	-0.02%
2019/08/16	1	50.10	3	51.30	51.00	-2	5,592	-0.04%
2019/08/15	1	50.10	0	0.00	50.10	1	5,512	0.02%
2019/08/14	2	51.25	6	51.30	50.70	-4	5,523	-0.07%
2019/08/13	9	50.46	0	0.00	50.50	9	5,505	0.16%
2019/08/12	6	50.57	2	50.03	50.60	4	5,493	0.07%
2019/08/07	1	48.00	0	0.00	48.00	1	5,477	0.02%
2019/08/06	1	47.20	0	0.00	47.70	1	5,537	0.02%
2019/08/05	1	48.45	0	0.00	48.45	1	5,533	0.02%
2019/08/02	1	49.80	7	49.70	49.70	-6	5,541	-0.11%
2019/07/31	12	51.18	0	0.00	50.90	12	6,001	0.20%
2019/07/30	3	56.77	14	57.00	56.00	-11	5,782	-0.19%
2019/07/29	12	57.20	12	57.02	57.00	0	5,768	0.00%
2019/07/26	0	0.00	3	57.40	57.50	-3	5,731	-0.05%
2019/07/25	0	0.00	3	57.10	57.40	-3	5,669	-0.05%
2019/07/24	2.1	56.20	0	0.00	56.10	2.1	5,675	0.04%
2019/07/22	0	0.00	1	55.80	55.80	-1	5,704	-0.02%
2019/07/19	1	55.60	0	0.00	55.60	1	5,719	0.02%
2019/07/17	2	55.40	0	0.00	55.40	2	5,893	0.03%
2019/07/16	4	56.18	1	56.20	56.30	3	5,932	0.05%
2019/07/11	0	0.00	1	55.50	55.50	-1	6,804	-0.01%
2019/07/04	1	54.70	0	0.00	54.70	1	7,710	0.01%
2019/06/27	0	0.00	1	54.30	54.30	-1	7,899	-0.01%
2019/06/26	0	0.00	3	54.03	54.00	-3	7,916	-0.04%
2019/06/21	7.1	53.70	0	0.00	53.70	7.1	8,018	0.09%
2019/06/19	0	0.00	4	53.10	53.40	-4	7,889	-0.05%
2019/06/18	0	0.00	1	52.40	52.20	-1	7,844	-0.01%
2019/06/17	0	0.00	1	52.40	52.20	-1	7,877	-0.01%
2019/06/14	0	0.00	1	51.80	52.00	-1	7,892	-0.01%
2019/06/12	0	0.00	3	51.67	52.20	-3	8,383	-0.04%
2019/05/31	0	0.00	6	51.73	51.50	-6	8,517	-0.07%
2019/05/30	0	0.00	4	50.70	51.10	-4	8,440	-0.05%
2019/05/29	6	49.13	5	49.15	49.40	1	8,432	0.01%
2019/05/23	0	0.00	1	50.10	50.10	-1	8,582	-0.01%
2019/05/20	5	50.50	5	50.50	50.50	0	8,846	0.00%
2019/05/14	6	50.33	0	0.00	50.80	6	8,743	0.07%
2019/05/13	1	51.60	0	0.00	51.70	1	8,680	0.01%
2019/05/10	4	51.65	8	51.73	51.70	-4	8,645	-0.05%
2019/05/09	5	51.60	6	52.00	52.00	-1	8,585	-0.01%
2019/05/08	7	54.00	6	54.37	53.50	1	8,315	0.01%
2019/05/06	3	57.83	0	0.00	57.00	3	8,125	0.04%
2019/05/03	1	59.40	0	0.00	59.40	1	7,979	0.01%
2019/05/02	0	0.00	2	58.70	58.60	-2	7,931	-0.03%
2019/04/30	0	0.00	2	57.55	58.30	-2	7,912	-0.03%
2019/04/29	1	58.90	0	0.00	58.30	1	7,847	0.01%
2019/04/26	6	59.07	2	58.80	58.80	4	7,833	0.05%
2019/04/25	3	58.97	0	0.00	59.20	3	7,834	0.04%
2019/04/24	5	59.80	2	60.20	59.40	3	7,862	0.04%
2019/04/22	7	59.19	5	58.90	58.90	2	7,733	0.03%
2019/04/19	6	60.07	0	0.00	60.10	6	7,713	0.08%
2019/04/18	13	62.62	10	63.30	60.90	3	7,671	0.04%
2019/04/17	3	62.20	1	62.40	61.10	2	7,539	0.03%
2019/04/16	16	57.93	25	59.15	60.90	-9	7,192	-0.13%
2019/04/15	2	54.80	0	0.00	55.50	2	6,540	0.03%
2019/04/11	0	0.00	1	54.50	53.60	-1	6,445	-0.02%
2019/04/09	2	53.80	2	53.95	54.30	0	6,410	0.00%
2019/04/03	9	52.68	0	0.00	52.70	9	6,299	0.14%
2019/04/01	0	0.00	4	53.10	53.00	-4	6,228	-0.06%
2019/03/28	0	0.00	1	53.10	53.00	-1	6,067	-0.02%
2019/03/27	0	0.00	1	52.20	52.50	-1	6,037	-0.02%
2019/03/25	0	0.00	1	51.50	51.40	-1	5,977	-0.02%
2019/03/22	0	0.00	18	52.28	52.10	-18	5,960	-0.30%
2019/03/21	0	0.00	0.1	52.00	51.80	-0.1	5,968	0.00%
2019/03/18	10	51.60	0	0.00	51.90	10	5,967	0.17%
2019/03/15	3	51.97	3	52.07	52.40	0	5,896	0.00%
2019/03/12	5	54.90	1	54.90	54.90	4	5,551	0.07%
2019/03/11	0	0.00	6	53.63	53.90	-6	5,506	-0.11%
2019/03/08	1	52.50	0	0.00	52.50	1	5,387	0.02%
2019/03/06	0	0.00	2	52.50	52.40	-2	5,427	-0.04%
2019/03/05	1	51.50	0	0.00	52.30	1	5,536	0.02%
2019/03/04	2	51.75	4	51.73	51.80	-2	5,537	-0.04%
2019/02/27	1	52.60	10	52.50	52.80	-9	5,499	-0.16%
2019/02/26	4	53.23	0	0.00	53.00	4	5,490	0.07%
2019/02/25	1	53.70	4	53.50	53.70	-3	5,416	-0.06%
2019/02/22	1	53.10	11	52.90	52.90	-10	5,346	-0.19%
2019/02/21	4	52.43	0	0.00	52.50	4	5,238	0.08%
2019/02/20	12	51.70	2	52.30	52.50	10	5,169	0.19%
2019/02/19	0	0.00	4	51.40	51.50	-4	5,040	-0.08%
2019/02/18	21	51.31	0	0.00	51.20	21	5,006	0.42%
2019/02/15	1	50.90	0	0.00	50.80	1	4,996	0.02%
2019/02/14	3	50.60	0	0.00	50.60	3	5,132	0.06%
2019/02/12	1	50.70	0	0.00	51.00	1	5,228	0.02%
2019/02/11	1	51.00	0	0.00	51.00	1	5,259	0.02%
2019/01/25	5	51.00	11	49.97	51.00	-6	5,457	-0.11%
2019/01/23	3	48.62	5	48.55	48.60	-2	5,384	-0.04%
2019/01/21	2	49.20	2	49.55	49.00	0	5,495	0.00%
2019/01/17	5	48.55	1	49.45	48.60	4	5,541	0.07%
2019/01/16	0	0.00	1	49.15	48.90	-1	5,539	-0.02%
2019/01/15	0	0.00	1	48.80	48.90	-1	5,593	-0.02%
2019/01/10	0	0.00	1	48.50	48.50	-1	5,474	-0.02%
2019/01/09	0	0.00	1	48.00	48.00	-1	5,422	-0.02%
2019/01/08	4	47.21	0	0.00	47.40	4	5,403	0.07%
2019/01/07	1	48.65	0	0.00	48.50	1	5,269	0.02%
2019/01/04	11	48.49	0	0.00	48.50	11	5,286	0.21%
2019/01/03	2	49.40	0	0.00	49.60	2	5,461	0.04%
2019/01/02	6	50.53	0	0.00	50.20	6	5,502	0.11%
2018/12/28	0	0.00	9	51.01	51.40	-9	5,510	-0.16%
2018/12/27	0	0.00	1	50.30	50.40	-1	5,535	-0.02%
2018/12/26	0	0.00	1	49.90	49.70	-1	5,629	-0.02%
2018/12/25	2	49.43	0	0.00	49.90	2	5,676	0.04%
2018/12/21	1	49.80	0	0.00	50.40	1	5,986	0.02%
2018/12/20	3	50.23	0	0.00	49.90	3	6,148	0.05%
2018/12/17	0	0.00	1	51.30	51.30	-1	6,491	-0.02%
2018/12/14	1	50.30	0	0.00	50.70	1	6,565	0.02%
2018/12/12	0	0.00	1.7	51.30	51.20	-1.7	6,605	-0.03%
2018/12/07	0	0.00	1	51.00	50.80	-1	6,982	-0.01%
2018/12/06	5	50.62	0	0.00	50.10	5	7,050	0.07%
2018/12/05	5	52.80	0	0.00	52.90	5	6,990	0.07%
2018/12/03	0	0.00	6	54.13	54.10	-6	7,168	-0.08%
2018/11/30	5	52.70	9	53.33	52.30	-4	7,220	-0.06%
2018/11/29	6	52.73	0	0.00	52.40	6	7,230	0.08%
2018/11/28	0	0.00	17	53.04	53.00	-17	7,195	-0.24%
2018/11/27	0	0.00	7	51.30	51.30	-7	7,127	-0.10%
2018/11/26	0	0.00	1	50.80	50.80	-1	7,191	-0.01%
2018/11/22	16	50.93	5	51.30	50.10	11	7,204	0.15%
2018/11/21	11	50.86	5	51.30	51.20	6	7,211	0.08%
2018/11/19	0	0.00	6	51.95	52.50	-6	7,236	-0.08%
2018/11/13	1	49.05	6	48.90	51.20	-5	7,356	-0.07%
2018/11/12	6	51.48	0	0.00	51.10	6	7,337	0.08%
2018/11/08	4	51.90	0	0.00	51.90	4	7,210	0.06%
2018/11/06	3	52.10	0	0.00	51.90	3	7,093	0.04%
2018/11/02	2	55.20	0	0.00	55.40	2	7,214	0.03%
2018/10/31	0	0.00	5	55.40	56.30	-5	7,286	-0.07%
2018/10/30	5	54.50	0	0.00	54.40	5	7,357	0.07%
2018/10/29	6	55.95	7	56.57	55.30	-1	7,450	-0.01%
2018/10/26	0	0.00	8	54.78	54.50	-8	7,431	-0.11%
2018/10/25	5	54.10	8	54.58	54.10	-3	7,509	-0.04%
2018/10/24	10	54.60	13	55.15	54.60	-3	7,636	-0.04%
2018/10/23	8	54.61	0	0.00	54.00	8	7,746	0.10%
2018/10/22	11	56.75	11	57.21	56.90	0	7,885	0.00%
2018/10/19	0	0.00	6	57.45	57.50	-6	8,008	-0.07%
2018/10/17	11	57.53	10	58.25	56.80	1	8,128	0.01%
2018/10/16	0	0.00	2	56.10	56.80	-2	8,138	-0.02%
2018/10/15	1	53.80	0	0.00	54.00	1	8,170	0.01%
2018/10/12	1	53.00	0	0.00	53.90	1	8,204	0.01%
2018/10/11	1	54.20	0	0.00	53.80	1	8,194	0.01%
2018/10/09	1	59.70	0	0.00	59.60	1	8,068	0.01%
2018/10/08	5	60.80	5	61.30	60.60	0	8,084	0.00%
2018/10/03	11	60.89	0	0.00	60.50	11	7,961	0.14%
2018/10/02	5	60.80	5	61.20	61.00	0	7,960	0.00%
2018/10/01	0	0.00	6	61.65	61.70	-6	7,920	-0.08%
2018/09/28	1	60.10	0	0.00	61.10	1	7,917	0.01%
2018/09/27	11	60.76	5	61.20	60.90	6	7,811	0.08%
2018/09/26	3	62.17	0	0.00	62.10	3	7,624	0.04%
2018/09/25	0	0.00	1	64.90	64.20	-1	7,483	-0.01%
2018/09/20	2	63.35	1	63.90	63.60	1	7,445	0.01%
2018/09/19	0	0.00	1	64.90	65.50	-1	7,535	-0.01%
2018/09/14	0	0.00	2	65.50	65.60	-2	7,751	-0.03%
2018/09/13	0	0.00	6	60.65	60.90	-6	7,565	-0.08%
2018/09/07	5	61.10	0	0.00	61.20	5	7,704	0.06%
2018/09/06	1	62.90	0	0.00	62.50	1	7,709	0.01%
2018/09/05	1	64.20	0	0.00	63.90	1	7,699	0.01%
2018/09/03	10	65.60	2	65.20	65.20	8	7,769	0.10%
2018/08/31	1	64.80	0	0.00	66.20	1	7,945	0.01%
2018/08/30	2	65.20	0	0.00	64.50	2	7,987	0.03%
2018/08/21	9	64.06	1	64.30	64.30	8	8,490	0.09%
2018/08/20	0	0.00	20	65.90	65.60	-20	8,393	-0.24%
2018/08/17	4	66.05	0	0.00	65.40	4	8,433	0.05%
2018/08/16	1	65.90	4	66.73	66.50	-3	8,397	-0.04%
2018/08/14	0	0.00	3	68.43	68.50	-3	8,448	-0.04%
2018/08/10	7	68.20	11	68.42	69.00	-4	8,628	-0.05%
2018/08/08	0	0.00	1	67.00	66.60	-1	8,460	-0.01%
2018/08/07	2	66.85	0	0.00	66.60	2	8,454	0.02%
2018/08/06	5	66.46	0	0.00	66.00	5	8,446	0.06%
2018/08/03	4	66.13	0	0.00	66.70	4	8,554	0.05%
2018/08/02	0	0.00	30	67.50	66.60	-30	8,514	-0.35%
2018/07/31	0	0.00	2	67.25	68.10	-2	8,505	-0.02%
2018/07/30	21	66.10	22	66.32	66.50	-1	8,359	-0.01%
2018/07/27	17	68.86	4	68.98	69.20	13	8,238	0.16%
2018/07/26	1	67.70	6	68.50	67.90	-5	8,051	-0.06%
2018/07/25	15	68.80	0	0.00	68.70	15	7,970	0.19%
2018/07/24	0	0.00	1	68.70	69.10	-1	7,906	-0.01%
2018/07/23	1	68.70	3	69.10	69.30	-2	7,861	-0.03%
2018/07/20	0	0.00	41	68.60	68.40	-41	7,839	-0.52%
2018/07/19	0	0.00	1	67.60	67.30	-1	7,779	-0.01%
2018/07/17	0	0.00	17	66.68	66.70	-17	7,697	-0.22%
2018/07/16	0	0.00	2	64.10	65.30	-2	7,641	-0.03%
2018/07/13	0	0.00	2	63.90	64.00	-2	7,622	-0.03%
2018/07/11	1	62.60	0	0.00	62.60	1	7,681	0.01%
2018/07/10	0	0.00	1	63.60	63.80	-1	7,740	-0.01%
2018/07/09	0	0.00	5	62.90	62.90	-5	7,748	-0.06%
2018/07/06	9	62.46	0	0.00	62.40	9	7,827	0.11%
2018/07/05	5	62.60	5	63.00	63.10	0	7,836	0.00%
2018/07/04	5	63.40	1	63.10	63.40	4	7,894	0.05%
2018/07/03	0	0.00	1	62.90	63.00	-1	8,002	-0.01%
2018/07/02	0	0.00	5	62.90	62.70	-5	8,029	-0.06%
2018/06/29	0	0.00	2	62.55	62.70	-2	7,960	-0.03%
2018/06/28	2	60.90	0	0.00	60.90	2	7,855	0.03%
2018/06/27	6	62.50	0	0.00	62.00	6	7,719	0.08%
2018/06/25	1	64.30	3	64.30	63.80	-2	7,524	-0.03%
2018/06/22	15	65.05	0	0.00	65.00	15	7,433	0.20%
2018/06/19	5	64.90	1	65.50	65.30	4	7,395	0.05%
2018/06/15	1	66.40	0	0.00	66.20	1	7,276	0.01%
2018/06/12	20	67.40	0	0.00	67.30	20	7,456	0.27%
2018/06/11	1	67.10	1	67.80	67.80	0	7,380	0.00%
2018/06/08	21	67.93	1	68.00	67.90	20	7,316	0.27%
2018/06/07	1	67.60	0	0.00	67.80	1	7,122	0.01%
2018/06/06	1	67.80	73	68.25	68.50	-72	7,133	-1.01%
2018/06/05	20	67.10	2	67.10	67.30	18	7,043	0.26%
2018/06/04	40	66.05	0	0.00	66.60	40	6,949	0.58%
2018/05/30	13	65.13	0	0.00	65.00	13	6,577	0.20%
2018/05/29	1	66.40	0	0.00	66.00	1	6,510	0.02%
2018/05/25	0	0.00	16	65.61	66.10	-16	6,495	-0.25%
2018/05/24	10	64.60	5	64.90	65.00	5	6,445	0.08%
2018/05/23	6	65.10	0	0.00	65.00	6	6,377	0.09%
2018/05/18	1	65.30	0	0.00	65.00	1	6,557	0.02%
2018/05/17	2	67.40	0	0.00	67.20	2	6,511	0.03%
2018/05/15	2	67.00	0	0.00	66.90	2	6,665	0.03%
2018/05/11	6	67.03	0	0.00	67.00	6	6,863	0.09%
2018/05/10	1	68.60	0	0.00	68.60	1	6,723	0.01%
2018/05/09	2	68.60	0	0.00	68.90	2	6,771	0.03%
2018/05/07	0	0.00	2	69.40	69.20	-2	7,033	-0.03%
2018/05/04	1	70.00	0	0.00	69.80	1	7,080	0.01%
2018/05/02	0	0.00	3	70.57	71.00	-3	7,220	-0.04%
2018/04/30	0	0.00	1	69.40	69.50	-1	7,218	-0.01%
2018/04/27	0	0.00	2	68.20	68.70	-2	7,337	-0.03%
2018/04/26	4	68.55	0	0.00	68.30	4	7,428	0.05%
2018/04/20	0	0.00	1	70.40	70.50	-1	7,670	-0.01%
2018/04/19	1	69.20	0	0.00	69.50	1	7,699	0.01%
2018/04/18	5	69.18	0	0.00	69.10	5	7,853	0.06%
2018/04/16	2	71.10	0	0.00	70.30	2	7,869	0.03%
2018/03/23	4	73.10	0	0.00	73.50	4	8,130	0.05%
2018/03/21	1	74.60	0	0.00	74.50	1	8,290	0.01%
2018/03/16	2	74.00	1	75.20	76.10	1	8,395	0.01%
2018/03/15	1	75.90	0	0.00	76.00	1	8,184	0.01%
2018/03/14	2	76.45	0	0.00	76.50	2	8,309	0.02%
2018/03/12	0	0.00	2	77.05	77.40	-2	8,568	-0.02%
2018/03/08	1	74.10	2	74.40	74.20	-1	8,821	-0.01%
2018/03/06	1	73.90	0	0.00	73.90	1	9,051	0.01%
2018/03/02	1	74.00	0	0.00	74.20	1	9,334	0.01%
2018/02/27	0	0.00	10	75.40	75.00	-10	9,553	-0.10%
2018/02/23	0	0.00	1	75.70	75.60	-1	9,770	-0.01%
2018/02/22	1	73.70	0	0.00	73.70	1	9,939	0.01%
2018/02/21	0	0.00	2	74.50	76.00	-2	9,970	-0.02%
2018/02/12	1	72.30	0	0.00	72.30	1	10,052	0.01%
2018/02/09	0	0.00	7	72.66	73.40	-7	10,206	-0.07%
2018/02/08	3	72.67	0	0.00	72.00	3	10,208	0.03%
2018/02/07	1	73.40	1	74.20	73.60	0	10,332	0.00%
2018/02/06	6	72.58	0	0.00	71.50	6	10,314	0.06%
2018/02/05	0	0.00	6	76.22	77.00	-6	10,248	-0.06%
2018/02/01	3	78.13	1	78.30	77.00	2	10,459	0.02%
2018/01/31	1	78.80	1	79.90	79.00	0	10,408	0.00%
2018/01/30	8	79.55	6.2	80.57	79.90	1.8	10,369	0.02%
2018/01/29	1	78.70	0	0.00	78.50	1	10,080	0.01%
2018/01/26	1	77.80	0	0.00	78.40	1	10,063	0.01%
2018/01/25	0	0.00	1	79.00	79.00	-1	10,070	-0.01%
2018/01/19	0	0.00	2	77.30	77.30	-2	9,898	-0.02%
2018/01/18	0	0.00	1	77.30	76.70	-1	9,823	-0.01%
2018/01/17	0	0.00	1	76.80	77.10	-1	9,719	-0.01%
2018/01/16	1	75.10	0	0.00	75.50	1	9,607	0.01%
2018/01/15	0	0.00	1.4	75.35	75.10	-1.4	9,577	-0.02%
2018/01/12	1	75.20	2	74.30	75.10	-1	9,655	-0.01%
2018/01/11	0	0.00	1	72.40	72.50	-1	9,617	-0.01%
2018/01/04	0	0.00	1	72.20	71.90	-1	9,572	-0.01%
2018/01/03	2	72.45	3	72.57	72.60	-1	9,580	-0.01%