南亞科 (2408)-國票-和平券商分點個股進出

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

南亞科

(2408)

可現股當沖

股價
64.6
漲跌
▲1.1
漲幅
+1.73%
成交量
9,526張
產業
上市半導體類股
1764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

南亞科 (2408)籌碼相關－國票-和平券商分點個股進出

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

國票-和平券商分點個股進出
國票-和平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
2024/05/22	0	0.00	5	64.20	64.60	-5	17,322	-0.03%
2024/05/21	10	63.70	0	0.00	63.50	10	17,410	0.06%
2024/05/20	3	63.00	1	63.10	63.30	2	17,471	0.01%
2024/05/17	3.2	62.88	0	0.00	62.80	3.2	17,533	0.02%
2024/05/16	1.5	64.07	1	63.90	64.00	0.5	17,405	0.00%
2024/05/15	1	65.20	1	64.60	64.60	0	17,529	0.00%
2024/05/14	4	64.55	2	64.60	64.80	2	18,106	0.01%
2024/05/10	5.1	63.90	0	0.00	64.40	5.1	18,236	0.03%
2024/05/09	3	65.02	0	0.00	64.00	3	18,117	0.02%
2024/05/07	2	67.15	3	68.90	66.80	-1	17,914	-0.01%
2024/05/06	1	68.40	1	66.70	66.90	0	17,662	0.00%
2024/05/03	0	0.00	3	66.57	65.80	-3	17,378	-0.02%
2024/05/02	0	0.00	2	66.60	66.60	-2	17,305	-0.01%
2024/04/30	2	66.75	3	66.40	66.10	-1	17,441	-0.01%
2024/04/29	0	0.00	0.2	67.30	67.50	-0.2	17,653	0.00%
2024/04/26	0	0.00	1	65.70	65.70	-1	17,681	-0.01%
2024/04/25	2	65.85	4	65.30	65.60	-2	17,603	-0.01%
2024/04/24	2	65.35	3.5	65.13	65.50	-1.5	17,558	-0.01%
2024/04/23	3	62.27	2	62.80	62.80	1	17,548	0.01%
2024/04/22	2.5	60.80	0	0.00	61.20	2.5	17,538	0.01%
2024/04/19	2	62.20	0	0.00	62.00	2	17,518	0.01%
2024/04/18	1	63.82	2	64.85	64.30	-1	17,403	-0.01%
2024/04/17	9.1	64.80	0	0.00	64.50	9.1	17,751	0.05%
2024/04/16	6.1	67.05	1	65.00	65.50	5.1	17,642	0.03%
2024/04/15	16	70.19	4	69.95	70.00	12	17,334	0.07%
2024/04/12	11	71.23	7	71.59	71.80	4	17,232	0.02%
2024/04/11	6	70.75	5	71.00	70.60	1	16,845	0.01%
2024/04/10	4	70.03	5	70.46	70.20	-1	16,560	-0.01%
2024/04/09	2	68.40	1	68.50	68.40	1	16,334	0.01%
2024/04/08	3	69.07	0	0.00	68.10	3	16,321	0.02%
2024/04/03	1	67.90	0	0.00	68.20	1	16,271	0.01%
2024/04/02	3	69.67	8	70.69	69.10	-5	16,456	-0.03%
2024/04/01	1	69.80	4	69.18	69.40	-3	16,546	-0.02%
2024/03/29	0	0.00	2	67.90	67.70	-2	16,468	-0.01%
2024/03/28	17	68.11	10	67.70	67.60	7	16,442	0.04%
2024/03/27	4	68.05	0	0.00	67.90	4	16,791	0.02%
2024/03/26	11	68.35	2	69.20	68.10	9	16,954	0.05%
2024/03/25	5	68.44	118	67.93	68.50	-113	16,725	-0.68%	大賣/鉅額交易
2024/03/22	21	70.19	44.5	69.60	69.60	-23.5	16,622	-0.14%
2024/03/21	3	65.43	5	66.20	67.60	-2	15,466	-0.01%
2024/03/20	1.1	61.83	0	0.00	61.50	1.1	14,939	0.01%
2024/03/19	1	62.50	0	0.00	62.30	1	15,179	0.01%
2024/03/18	5	62.86	3	62.30	62.40	2	15,160	0.01%
2024/03/15	3	63.80	0	0.00	63.90	3	15,090	0.02%
2024/03/14	1	63.90	0	0.00	63.80	1	15,053	0.01%
2024/03/13	6.1	64.62	0	0.00	63.30	6.1	15,008	0.04%
2024/03/12	3	65.97	43	65.67	65.70	-40	14,785	-0.27%
2024/03/11	3	66.00	22	65.97	65.80	-19	14,793	-0.13%
2024/03/08	25	65.77	5	65.50	65.00	20	14,679	0.14%
2024/03/07	42	66.29	0	0.00	65.70	42	14,685	0.29%
2024/03/06	3	65.37	1	65.60	65.10	2	14,756	0.01%
2024/03/01	2.1	65.83	0	0.00	66.30	2.1	16,281	0.01%
2024/02/29	1	67.10	2	67.40	67.30	-1	16,437	-0.01%
2024/02/27	8.2	67.30	0.1	68.30	66.30	8.1	16,604	0.05%
2024/02/26	3.1	67.66	6	67.87	67.90	-3	16,550	-0.02%
2024/02/23	5	68.62	1.1	68.72	67.70	3.9	16,648	0.02%
2024/02/22	0	0.00	1	68.10	68.10	-1	16,559	-0.01%
2024/02/21	0.1	67.70	2.4	68.43	67.30	-2.3	16,631	-0.01%
2024/02/20	0	68.00	5	67.18	67.80	-5	16,506	-0.03%
2024/02/19	16	65.32	5	66.46	66.60	11	16,388	0.07%
2024/02/16	3.1	65.59	4	65.45	65.90	-1	16,442	-0.01%
2024/02/15	13.3	64.95	0	0.00	65.40	13.3	16,233	0.08%
2024/02/05	1	67.00	0	0.00	68.20	1	15,749	0.01%
2024/02/02	6.1	68.00	0	0.00	67.60	6.1	15,710	0.04%
2024/01/30	0.2	69.50	72	69.43	69.30	-71.8	15,632	-0.46%
2024/01/23	0	0.00	4.2	71.30	70.70	-4.2	15,551	-0.03%
2024/01/22	10	69.39	0	0.00	69.30	10	15,291	0.07%
2024/01/19	72	69.11	0	0.00	69.30	72	15,260	0.47%
2024/01/18	1	68.00	0	0.00	68.20	1	15,318	0.01%
2024/01/17	1	68.50	6	68.00	67.80	-5	15,230	-0.03%
2024/01/16	6.2	70.08	0	0.00	69.40	6.2	15,127	0.04%
2024/01/15	0	0.00	4.2	70.92	71.50	-4.2	15,034	-0.03%
2024/01/12	1.1	68.54	2	68.80	68.80	-0.9	14,915	-0.01%
2024/01/11	13.1	68.55	7	69.31	69.40	6.1	14,862	0.04%
2024/01/09	0	0.00	2	73.90	72.60	-2	14,570	-0.01%
2024/01/08	5	73.46	0	0.00	73.10	5	14,541	0.03%
2024/01/05	0	0.00	0.1	74.80	74.70	-0.1	14,614	0.00%
2024/01/04	9.1	73.24	2	73.25	74.40	7.1	14,802	0.05%
2024/01/03	13	74.59	0	0.00	73.10	13	14,861	0.09%
2023/12/28	4.1	80.07	0	0.00	78.30	4.1	14,536	0.03%
2023/12/27	1	78.00	10.6	79.38	79.70	-9.6	14,374	-0.07%
2023/12/26	4	76.73	14	76.82	78.00	-10	14,081	-0.07%
2023/12/25	15	75.50	0	0.00	75.40	15	14,281	0.11%
2023/12/22	0	0.00	16	78.90	75.90	-16	14,305	-0.11%
2023/12/21	0	0.00	8	74.81	75.40	-8	13,770	-0.06%
2023/12/15	2	75.70	0	0.00	74.50	2	13,379	0.01%
2023/12/14	3	73.23	3.1	76.34	72.80	-0.1	12,831	0.00%
2023/12/13	0	0.00	1.2	73.14	73.70	-1.2	12,607	-0.01%
2023/12/12	0	0.00	0.2	73.90	72.50	-0.2	12,936	0.00%
2023/12/11	0	0.00	1.1	72.22	72.20	-1.1	12,912	-0.01%
2023/12/08	3	71.10	5	71.76	72.10	-2	12,959	-0.02%
2023/12/07	2.1	71.39	1	70.80	70.70	1.1	12,868	0.01%
2023/12/06	2.1	73.11	0	0.00	72.00	2.1	12,755	0.02%
2023/12/04	0	0.00	2	74.00	74.00	-2	12,581	-0.02%
2023/12/01	12	74.00	2	74.00	73.70	10	12,372	0.08%
2023/11/30	5	74.60	1	74.59	75.00	4	12,116	0.03%
2023/11/29	0	0.00	23.2	73.46	74.20	-23.2	11,568	-0.20%
2023/11/28	17	71.37	9	72.04	73.50	8	11,080	0.07%
2023/11/27	1.3	70.10	0	0.00	70.10	1.3	10,413	0.01%
2023/11/22	0.1	70.10	1	70.50	70.70	-0.9	9,571	-0.01%
2023/11/21	0	0.00	2	70.40	70.60	-2	9,356	-0.02%
2023/11/20	2	69.90	11	70.52	70.00	-9	9,141	-0.10%
2023/11/17	0	0.00	7	67.00	67.40	-7	8,935	-0.08%
2023/11/16	1	68.00	0	0.00	67.20	1	8,874	0.01%
2023/11/15	6	68.87	5	68.46	67.60	1	8,836	0.01%
2023/11/14	0	0.00	13	65.89	66.10	-13	8,635	-0.15%
2023/11/13	8	63.11	0	0.00	63.60	8	8,651	0.09%
2023/11/10	11	63.91	0	0.00	63.70	11	8,596	0.13%
2023/11/09	7	64.91	0	0.00	64.60	7	8,583	0.08%
2023/11/08	18	65.60	0	0.00	65.40	18	8,677	0.21%
2023/11/07	0	0.00	2	66.20	65.90	-2	8,693	-0.02%
2023/11/06	3	65.20	0	0.00	65.40	3	8,664	0.03%
2023/11/03	3	65.90	0	0.00	66.10	3	8,452	0.04%
2023/11/01	1	64.60	0	0.00	64.50	1	8,360	0.01%
2023/10/30	3	64.23	0	0.00	64.90	3	8,489	0.04%
2023/10/27	1	65.70	0	0.00	64.80	1	8,531	0.01%
2023/10/25	6	68.37	1	68.50	68.00	5	8,724	0.06%
2023/10/24	2	68.30	0	0.00	67.80	2	8,898	0.02%
2023/10/18	1	70.50	0	0.00	70.20	1	8,999	0.01%
2023/10/17	0	0.00	3	71.23	70.90	-3	8,886	-0.03%
2023/10/16	1	69.80	0	0.00	70.60	1	8,898	0.01%
2023/10/12	3	69.87	4	70.65	71.00	-1	8,808	-0.01%
2023/10/11	0	0.00	3	70.77	70.70	-3	8,569	-0.04%
2023/10/06	2	69.10	1	69.90	69.20	1	8,525	0.01%
2023/10/05	0	0.00	4	69.43	69.50	-4	8,578	-0.05%
2023/10/04	4	67.60	0	0.00	67.70	4	8,613	0.05%
2023/10/03	0	0.00	2	69.10	68.10	-2	8,654	-0.02%
2023/10/02	2	67.35	0	0.00	67.60	2	8,587	0.02%
2023/09/28	10	66.36	0	0.00	65.60	10	8,542	0.12%
2023/09/27	0	0.00	2	69.20	69.80	-2	8,234	-0.02%
2023/09/22	1	72.30	0	0.00	72.00	1	8,461	0.01%
2023/09/21	1	72.10	1	72.30	72.80	0	8,584	0.00%
2023/09/20	8	70.45	1	71.00	70.70	7	8,534	0.08%
2023/09/19	1	73.00	1	72.40	71.70	0	8,729	0.00%
2023/09/18	2	72.35	3	73.67	72.30	-1	8,931	-0.01%
2023/09/15	1	72.10	2.5	71.56	72.40	-1.5	9,068	-0.02%
2023/09/14	0	0.00	1	69.70	70.00	-1	8,745	-0.01%
2023/09/13	1	67.90	1	68.50	68.40	0	8,704	0.00%
2023/09/11	0	0.00	1	65.80	65.70	-1	8,993	-0.01%
2023/09/07	1	69.10	0	0.00	67.20	1	9,409	0.01%
2023/09/06	1	68.10	0	0.00	68.00	1	9,453	0.01%
2023/09/04	1	68.50	0	0.00	67.60	1	9,556	0.01%
2023/09/01	1	68.50	5	68.68	68.20	-4	9,565	-0.04%
2023/08/31	1	68.40	1	67.00	66.60	0	9,428	0.00%
2023/08/29	2	65.10	0	0.00	66.20	2	9,505	0.02%
2023/08/25	0	0.00	1	65.80	65.00	-1	9,955	-0.01%
2023/08/24	0	0.00	1	65.50	65.30	-1	10,028	-0.01%
2023/08/22	1	63.60	1	63.80	63.50	0	10,395	0.00%
2023/08/21	3	63.43	0	0.00	63.40	3	10,899	0.03%
2023/08/18	3	65.30	0	0.00	64.60	3	11,063	0.03%
2023/08/14	0	0.00	0.1	64.70	64.90	-0.1	11,543	0.00%
2023/08/08	1	69.10	0	0.00	68.50	1	11,788	0.01%
2023/08/07	0	0.00	2	70.05	70.00	-2	11,760	-0.02%
2023/08/04	1	69.10	0	0.00	69.90	1	11,794	0.01%
2023/08/02	2.5	69.36	1	69.90	69.10	1.5	11,778	0.01%
2023/08/01	1	71.30	0	0.00	71.00	1	11,775	0.01%
2023/07/28	5	75.02	7.2	74.66	74.80	-2.2	11,713	-0.02%
2023/07/27	0	0.00	1	71.20	71.40	-1	11,480	-0.01%
2023/07/20	1	69.60	0	0.00	70.30	1	11,408	0.01%
2023/07/19	1	70.60	433	71.00	70.40	-432	11,461	-3.77%	大賣/鉅額交易
2023/07/17	0	0.00	1	71.80	71.70	-1	11,465	-0.01%
2023/07/13	1.2	71.47	0	0.00	70.90	1.2	11,526	0.01%
2023/07/12	20	69.21	0	0.00	70.10	20	11,523	0.17%
2023/07/11	19	70.11	0	0.00	69.90	19	11,521	0.16%
2023/07/10	0	0.00	5	71.00	69.70	-5	11,643	-0.04%
2023/07/06	1	69.50	0	0.00	70.10	1	12,369	0.01%
2023/07/05	8	69.96	3	70.60	70.10	5	12,646	0.04%
2023/06/30	1	70.70	0	0.00	70.80	1	13,756	0.01%
2023/06/29	1	72.40	1	72.80	72.20	0	13,957	0.00%
2023/06/27	32	70.92	0	0.00	70.80	32	13,928	0.23%
2023/06/21	2	74.10	0	0.00	74.60	2	13,909	0.01%
2023/06/16	1	75.00	0.1	78.00	78.50	0.9	13,584	0.01%
2023/06/15	5	75.76	4	75.30	75.30	1	13,317	0.01%
2023/06/14	0	0.00	1	75.30	76.20	-1	13,331	-0.01%
2023/06/13	0.1	74.50	2	74.30	74.80	-1.9	13,089	-0.01%
2023/06/12	1	73.10	1.1	72.99	72.90	-0.1	12,895	0.00%
2023/06/08	0	0.00	1	71.20	70.20	-1	12,837	-0.01%
2023/06/06	0	0.00	0.1	72.00	72.40	-0.1	12,914	0.00%
2023/06/05	0	0.00	1	72.40	72.10	-1	13,136	-0.01%
2023/06/01	1	71.30	0.1	71.70	71.40	1	12,992	0.01%
2023/05/31	1.1	72.10	4.1	73.19	73.50	-3	12,867	-0.02%
2023/05/30	1	70.60	1	71.40	71.90	0	12,652	0.00%
2023/05/29	2	71.15	0	0.00	71.20	2	12,614	0.02%
2023/05/25	0	0.00	3	71.80	72.40	-3	12,261	-0.02%
2023/05/24	66	70.44	1	69.50	69.90	65	11,824	0.55%
2023/05/23	62	69.50	0	0.00	69.90	62	11,637	0.53%
2023/05/22	0	0.00	2	70.35	70.10	-2	11,504	-0.02%
2023/05/19	80	69.03	1	69.70	69.90	79	11,249	0.70%
2023/05/18	81	69.55	6.1	69.37	69.30	74.9	11,183	0.67%
2023/05/17	1	67.70	12	68.09	68.00	-11	10,951	-0.10%
2023/05/15	20	64.25	0	0.00	63.90	20	10,610	0.19%
2023/05/12	2	62.75	0	0.00	63.80	2	10,608	0.02%
2023/05/11	20.5	63.31	0	0.00	63.30	20.5	10,652	0.19%
2023/05/10	2	63.80	1	64.10	64.20	1	10,683	0.01%
2023/05/08	14	64.64	1	65.20	64.80	13	10,677	0.12%
2023/05/05	107	66.81	0	0.00	66.70	107	10,645	1.01%	大買/鉅額交易
2023/05/04	3	67.13	1	67.40	68.00	2	10,703	0.02%
2023/05/03	0	0.00	1	67.50	67.10	-1	10,701	-0.01%
2023/05/02	0	0.00	5	67.20	66.70	-5	10,809	-0.05%
2023/04/28	0	0.00	1.1	67.62	67.80	-1.1	11,092	-0.01%
2023/04/27	0	0.00	4	65.40	65.60	-4	10,915	-0.04%
2023/04/25	1.1	63.35	0	0.00	63.50	1.1	10,897	0.01%
2023/04/21	4.1	64.99	0	0.00	64.50	4.1	10,840	0.04%
2023/04/20	2	66.00	15	65.60	65.50	-13	10,849	-0.12%
2023/04/19	1	67.30	1	67.30	67.00	0	10,886	0.00%
2023/04/17	0.5	67.30	0	0.00	68.00	0.5	11,094	0.00%
2023/04/13	1	67.40	1	67.80	67.50	0	11,035	0.00%
2023/04/12	2	68.25	37	69.01	69.10	-35	10,786	-0.32%
2023/04/11	0.1	67.80	5	68.66	68.20	-4.9	10,277	-0.05%
2023/04/10	4	67.10	0	0.00	66.70	4	9,887	0.04%
2023/04/07	1	68.30	6.1	68.53	68.60	-5.1	9,551	-0.05%
2023/04/06	4.1	64.60	27	66.26	66.40	-22.9	9,152	-0.25%
2023/03/31	9.1	66.04	12.6	66.59	66.50	-3.5	8,839	-0.04%
2023/03/30	0.2	63.95	6	64.42	63.90	-5.8	8,287	-0.07%
2023/03/28	2	62.75	7	62.80	62.50	-5	7,909	-0.06%
2023/03/27	0	0.00	1.1	63.56	63.20	-1.1	7,836	-0.01%
2023/03/24	5	61.90	8.6	63.17	63.30	-3.6	7,789	-0.05%
2023/03/21	0	0.00	6	58.50	58.60	-6	7,446	-0.08%
2023/03/16	3	57.70	0	0.00	57.70	3	7,489	0.04%
2023/03/14	2	58.00	0	0.00	58.00	2	7,741	0.03%
2023/03/13	2	58.50	2	58.90	58.50	0	7,760	0.00%
2023/03/10	3	58.80	2	58.20	58.70	1	7,943	0.01%
2023/03/09	14	60.33	1	60.70	59.10	13	8,062	0.16%
2023/03/08	0	0.00	7	60.60	61.00	-7	8,128	-0.09%
2023/03/06	0.3	57.95	0.1	58.00	57.70	0.2	8,223	0.00%
2023/03/03	2.1	57.64	0	0.00	57.90	2.1	8,220	0.03%
2023/03/02	0	57.10	1	57.80	57.30	-1	8,249	-0.01%
2023/03/01	7	57.44	1	57.40	57.30	6	8,250	0.07%
2023/02/24	0	0.00	1	59.20	58.40	-1	8,296	-0.01%
2023/02/22	3	58.57	115	58.96	58.70	-112	8,649	-1.29%	大賣/鉅額交易
2023/02/20	0	0.00	18	60.24	60.00	-18	8,908	-0.20%
2023/02/16	0	0.00	5	59.96	59.70	-5	9,137	-0.05%
2023/02/15	1	58.50	1	58.80	58.50	0	9,312	0.00%
2023/02/14	1	58.40	1	58.30	58.40	0	9,351	0.00%
2023/02/10	1	57.80	1	58.20	58.30	0	9,554	0.00%
2023/02/09	5.1	57.80	0	0.00	58.00	5.1	9,686	0.05%
2023/02/06	2	58.50	1	58.80	58.10	1	9,798	0.01%
2023/02/03	1	60.10	1	60.00	59.90	0	9,805	0.00%
2023/02/02	41	59.65	3	59.53	59.90	38	9,835	0.39%
2023/02/01	0.1	57.80	0	0.00	58.20	0.1	9,842	0.00%
2023/01/31	7	58.31	2	58.87	57.80	5	9,858	0.05%
2023/01/30	0	0.00	52.1	60.38	60.30	-52.1	9,772	-0.53%
2023/01/17	0	0.00	3	57.67	57.70	-3	9,566	-0.03%
2023/01/16	0	0.00	9.1	57.26	57.50	-9.1	9,732	-0.09%
2023/01/13	4	56.00	0	0.00	56.00	4	9,885	0.04%
2023/01/12	0.1	56.50	0	0.00	56.20	0.1	10,227	0.00%
2023/01/11	0	0.00	10	56.90	57.00	-10	10,492	-0.10%
2023/01/10	90	56.34	6	56.97	56.50	84	10,614	0.79%
2023/01/09	0	0.00	16	56.48	56.70	-16	10,734	-0.15%
2023/01/06	0	0.00	2	54.10	55.00	-2	11,045	-0.02%
2023/01/05	11	55.54	10.3	54.83	54.90	0.7	11,150	0.01%
2022/12/28	0.2	51.55	0	0.00	51.30	0.2	11,959	0.00%
2022/12/26	0	0.00	0.1	51.50	51.50	-0.1	12,339	0.00%
2022/12/22	1	51.80	10	51.70	51.70	-9	12,618	-0.07%
2022/12/21	13	51.75	0	0.00	51.50	13	12,675	0.10%
2022/12/19	5.3	53.90	0	0.00	53.70	5.3	12,685	0.04%
2022/12/16	1	54.50	0	0.00	54.50	1	12,705	0.01%
2022/12/14	0	0.00	1	55.60	55.50	-1	12,755	-0.01%
2022/12/13	0	0.00	0.3	55.10	54.80	-0.3	12,848	0.00%
2022/12/09	5.3	53.80	0	0.00	53.70	5.3	13,049	0.04%
2022/12/08	1	54.30	0	0.00	54.00	1	13,003	0.01%
2022/12/07	3.1	54.03	3	53.53	53.50	0.1	13,037	0.00%
2022/12/06	3.1	54.51	0	0.00	54.30	3.1	12,971	0.02%
2022/12/05	1	56.20	2	56.50	56.20	-1	12,790	-0.01%
2022/12/02	6	56.47	0	0.00	56.10	6	12,759	0.05%
2022/12/01	7	58.36	4	57.50	57.50	3	12,598	0.02%
2022/11/30	1	56.50	3	56.33	56.80	-2	12,465	-0.02%
2022/11/29	15	56.73	78	56.81	57.20	-63	12,256	-0.51%
2022/11/28	77	58.60	1	58.70	58.50	76	12,021	0.63%
2022/11/21	1	58.60	1	58.10	58.40	0	11,699	0.00%
2022/11/18	0	0.00	14	60.96	60.70	-14	11,515	-0.12%
2022/11/16	10	60.20	0	0.00	60.10	10	11,043	0.09%
2022/11/14	0	0.00	14	59.86	59.90	-14	10,840	-0.13%
2022/11/11	15	59.67	26	59.39	59.80	-11	10,735	-0.10%
2022/11/10	4	57.45	1	57.80	58.00	3	10,519	0.03%
2022/11/09	0	0.00	8	58.10	58.10	-8	10,463	-0.08%
2022/11/04	0	0.00	1	55.50	54.90	-1	10,120	-0.01%
2022/11/03	0	0.00	10	55.20	56.00	-10	10,076	-0.10%
2022/11/01	0	0.00	2	54.80	54.00	-2	9,994	-0.02%
2022/10/31	5	54.52	3	53.90	54.50	2	10,018	0.02%
2022/10/28	0.2	53.00	0	0.00	53.10	0.2	9,982	0.00%
2022/10/27	0	0.00	1	55.20	55.00	-1	9,909	-0.01%
2022/10/26	1	54.50	4	54.30	54.50	-3	9,927	-0.03%
2022/10/25	17	54.48	13	55.65	54.10	4	9,873	0.04%
2022/10/24	2	55.50	5	56.50	55.60	-3	9,777	-0.03%
2022/10/21	1	56.30	0	0.00	55.70	1	9,588	0.01%
2022/10/20	1	55.70	2	54.20	55.70	-1	9,364	-0.01%
2022/10/19	6	54.33	1	54.40	53.80	5	9,033	0.06%
2022/10/18	6	56.22	1	56.10	55.80	5	8,832	0.06%
2022/10/17	9	54.06	0.3	53.70	56.20	8.7	8,778	0.10%
2022/10/14	5	53.12	13	53.35	55.20	-8	8,617	-0.09%
2022/10/13	5	51.30	1	51.70	51.40	4	8,335	0.05%
2022/10/12	2	51.40	19	52.72	52.70	-17	8,264	-0.21%
2022/10/07	0	0.00	2	49.93	50.20	-2	8,109	-0.02%
2022/10/06	6	50.20	2	50.05	50.20	4	8,135	0.05%
2022/10/05	2	50.75	6	51.07	51.40	-4	8,133	-0.05%
2022/10/04	10	49.80	5.3	49.73	49.95	4.7	7,909	0.06%
2022/10/03	2	47.60	0	0.00	47.55	2	7,827	0.03%
2022/09/30	1	48.30	3	48.40	48.95	-2	7,875	-0.03%
2022/09/29	5	46.80	5	47.25	47.15	0	7,887	0.00%
2022/09/28	0.3	45.90	1	45.80	45.50	-0.7	7,919	-0.01%
2022/09/27	2	46.15	0	0.00	46.00	2	7,911	0.03%
2022/09/26	1	45.60	0	0.00	45.65	1	8,021	0.01%
2022/09/21	1	47.20	0	0.00	47.15	1	8,703	0.01%
2022/09/20	6	47.77	0	0.00	47.65	6	8,687	0.07%
2022/09/19	1	48.65	0	0.00	48.60	1	8,575	0.01%
2022/09/16	3	48.97	0	0.00	49.10	3	8,503	0.04%
2022/09/15	5	50.60	0	0.00	50.40	5	8,348	0.06%
2022/09/14	6	50.57	0	0.00	50.70	6	8,371	0.07%
2022/09/08	0	0.00	0.5	51.90	51.10	-0.5	8,389	-0.01%
2022/09/07	3	50.50	0	0.00	50.60	3	8,413	0.04%
2022/09/06	4	51.40	0	0.00	51.20	4	8,481	0.05%
2022/09/05	2	51.20	0	0.00	51.10	2	8,515	0.02%
2022/08/31	2	52.70	0	0.00	53.40	2	8,690	0.02%
2022/08/26	0.3	53.80	1	54.00	53.50	-0.7	8,694	-0.01%
2022/08/23	1	53.20	0	0.00	53.40	1	8,861	0.01%
2022/08/18	5	53.80	0	0.00	53.60	5	9,061	0.06%
2022/08/17	0.1	55.00	0	0.00	55.00	0.1	9,063	0.00%
2022/08/15	1	53.70	0	0.00	53.80	1	9,102	0.01%
2022/08/12	0	0.00	10	53.75	54.10	-10	9,083	-0.11%
2022/08/10	2	51.75	0	0.00	51.60	2	9,107	0.02%
2022/08/05	0	0.00	1	53.20	53.20	-1	9,286	-0.01%
2022/08/04	0	0.00	0	51.30	51.00	0	9,258	0.00%
2022/08/02	2	50.50	0	0.00	50.40	2	9,277	0.02%
2022/08/01	0.1	52.50	0	0.00	52.20	0.1	9,213	0.00%
2022/07/29	2	52.20	0	0.00	52.30	2	9,232	0.02%
2022/07/25	0.1	53.00	0	0.00	52.70	0.1	9,434	0.00%
2022/07/21	0	0.00	1	54.30	54.30	-1	9,328	-0.01%
2022/07/20	0	0.00	1	53.90	53.40	-1	9,332	-0.01%
2022/07/19	2	53.45	0	0.00	53.00	2	9,270	0.02%
2022/07/18	0	0.00	1	53.90	54.20	-1	9,209	-0.01%
2022/07/15	2.1	50.62	1	51.30	51.40	1.1	8,975	0.01%
2022/07/13	0.1	49.40	0	0.00	49.00	0.1	8,893	0.00%
2022/07/12	0	0.00	1	47.50	47.35	-1	8,762	-0.01%
2022/07/08	0	49.80	0	0.00	49.65	0	8,838	0.00%
2022/07/07	1	48.50	0	0.00	50.50	1	8,699	0.01%
2022/07/05	2	49.00	3	48.67	49.40	-1	8,597	-0.01%
2022/07/01	2	48.63	0	48.95	48.30	2	8,567	0.02%
2022/06/30	7	49.64	2	48.83	49.40	5	8,490	0.06%
2022/06/29	3	57.37	0	0.00	57.10	3	8,100	0.04%
2022/06/28	2	59.30	2	58.30	58.90	0	8,053	0.00%
2022/06/27	1	59.50	0	0.00	59.80	1	8,043	0.01%
2022/06/22	3	58.73	0	0.00	58.10	3	8,481	0.04%
2022/06/21	1	59.50	0	0.00	60.00	1	8,867	0.01%
2022/06/20	6	59.37	0	0.00	59.50	6	8,978	0.07%
2022/06/17	6	59.58	1	60.10	60.10	5	9,071	0.06%
2022/06/16	6	61.10	0	0.00	60.40	6	9,037	0.07%
2022/06/15	4	61.50	1	61.70	61.20	3	9,029	0.03%
2022/06/14	8	61.60	5	61.80	62.20	3	9,057	0.03%
2022/06/13	11.5	62.20	0	0.00	62.20	11.5	9,249	0.12%
2022/06/10	1	65.00	0	0.00	65.10	1	9,214	0.01%
2022/06/06	0	0.00	3	66.93	66.80	-3	9,489	-0.03%
2022/06/02	1	66.60	1	66.60	66.80	0	9,621	0.00%
2022/06/01	7	66.53	14	66.72	66.80	-7	9,880	-0.07%
2022/05/31	8	65.14	17	65.67	66.80	-9	9,935	-0.09%
2022/05/30	1	64.90	3	65.73	65.80	-2	9,947	-0.02%
2022/05/27	5	63.60	0	0.00	63.90	5	9,937	0.05%
2022/05/26	6	63.90	1	64.10	63.50	5	9,990	0.05%
2022/05/25	5	64.00	1	64.60	64.70	4	10,029	0.04%
2022/05/24	4	64.98	1	65.80	64.30	3	10,158	0.03%
2022/05/23	4	66.45	0	0.00	66.40	4	10,161	0.04%
2022/05/20	1	66.60	6	67.32	66.80	-5	10,280	-0.05%
2022/05/19	11	66.11	2	66.60	66.90	9	10,442	0.09%
2022/05/18	1	67.10	2	67.75	67.20	-1	10,704	-0.01%
2022/05/17	2	67.00	3	67.00	67.00	-1	11,201	-0.01%
2022/05/16	4	67.53	11	67.18	66.90	-7	11,396	-0.06%
2022/05/13	1	65.30	0	0.00	65.50	1	11,314	0.01%
2022/05/11	3	65.17	1	65.50	65.20	2	11,594	0.02%
2022/05/10	2	65.15	2	65.95	66.00	0	11,607	0.00%
2022/05/09	1	66.20	0	0.00	65.10	1	11,659	0.01%
2022/05/06	2	66.40	0	0.00	66.80	2	11,759	0.02%
2022/05/05	0	0.00	1	67.30	67.00	-1	11,942	-0.01%
2022/05/04	1	66.10	2	66.30	66.10	-1	11,822	-0.01%
2022/05/03	1	65.60	1	66.00	65.90	0	11,841	0.00%
2022/04/29	2	65.10	4	65.53	65.60	-2	11,874	-0.02%
2022/04/28	0	0.00	10	64.20	64.20	-10	11,991	-0.08%
2022/04/27	1.1	61.82	0	0.00	63.20	1.1	11,955	0.01%
2022/04/26	2	64.10	0	0.00	64.20	2	11,909	0.02%
2022/04/21	1	65.70	5	66.54	66.90	-4	11,799	-0.03%
2022/04/20	2	64.55	0	65.60	65.30	2	11,771	0.02%
2022/04/18	1	63.50	0	0.00	63.80	1	11,730	0.01%
2022/04/15	0	0.00	2	63.50	63.90	-2	11,730	-0.02%
2022/04/14	10	64.17	1	64.70	64.10	9	11,775	0.08%
2022/04/13	2.2	66.55	0.1	66.50	66.70	2.1	11,644	0.02%
2022/04/12	6.1	65.57	0	0.00	65.50	6.1	11,716	0.05%
2022/04/07	2	67.00	1	66.30	66.20	1	11,833	0.01%
2022/04/06	20	66.66	0	0.00	66.60	20	11,677	0.17%
2022/04/01	7	68.22	0	0.00	69.20	7	11,474	0.06%
2022/03/31	8	69.64	10	69.80	69.20	-2	11,373	-0.02%
2022/03/30	1	69.30	1	70.00	69.30	0	11,324	0.00%
2022/03/29	0	69.40	0	0.00	69.00	0	11,401	0.00%
2022/03/28	4	67.88	4	68.45	69.80	0	11,703	0.00%
2022/03/25	18.1	69.61	16	70.03	68.90	2.1	11,833	0.02%
2022/03/24	30.1	71.05	0	0.00	71.30	30.1	11,633	0.26%
2022/03/23	16	73.37	15	74.47	73.70	1	11,227	0.01%
2022/03/22	19	73.76	1	75.00	74.00	18	11,175	0.16%
2022/03/21	0	0.00	10	74.90	74.90	-10	11,088	-0.09%
2022/03/18	0	0.00	6	74.40	74.80	-6	11,147	-0.05%
2022/03/17	7	74.14	10	73.41	74.20	-3	11,151	-0.03%
2022/03/16	13	72.41	0	0.00	70.90	13	11,085	0.12%
2022/03/15	11	73.37	0	0.00	73.00	11	10,921	0.10%
2022/03/14	3	75.23	5	75.90	75.70	-2	10,970	-0.02%
2022/03/11	11	74.76	5	76.00	75.60	6	10,971	0.05%
2022/03/10	5	76.40	7	76.56	76.70	-2	11,079	-0.02%
2022/03/09	16	75.28	6	75.77	74.90	10	11,462	0.09%
2022/03/08	2	75.65	3.2	77.21	74.70	-1.2	12,369	-0.01%
2022/03/07	18	76.76	1	76.60	76.90	17	12,479	0.14%
2022/03/04	2	81.40	3	82.33	81.60	-1	12,687	-0.01%
2022/03/03	0.1	81.90	1	82.60	82.60	-0.9	12,750	-0.01%
2022/03/01	0.2	79.80	18	79.38	79.90	-17.8	12,792	-0.14%
2022/02/25	1	78.00	0	0.00	77.10	1	12,808	0.01%
2022/02/24	2.1	77.01	0	0.00	76.30	2.1	13,186	0.02%
2022/02/23	2	78.90	1	79.00	79.00	1	13,782	0.01%
2022/02/22	0	0.00	1	77.80	78.70	-1	13,846	-0.01%
2022/02/21	16	82.14	12	80.58	80.40	4	13,791	0.03%
2022/02/18	1	83.00	5	83.02	83.50	-4	13,757	-0.03%
2022/02/17	2.3	83.51	6	82.60	82.70	-3.7	13,560	-0.03%
2022/02/16	0	0.00	1	80.40	80.50	-1	13,157	-0.01%
2022/02/15	0	0.00	3	79.10	78.80	-3	12,947	-0.02%
2022/02/14	2	77.50	19	77.98	78.70	-17	12,952	-0.13%
2022/02/11	0	0.00	2	78.85	79.00	-2	13,023	-0.02%
2022/02/10	2	78.75	3	78.93	79.00	-1	13,004	-0.01%
2022/02/09	1	77.90	6	78.25	78.50	-5	13,050	-0.04%
2022/02/08	1	77.60	2	77.60	77.40	-1	13,067	-0.01%
2022/02/07	0	0.00	13	76.12	76.40	-13	13,149	-0.10%
2022/01/25	1	72.80	11	72.40	72.00	-10	13,324	-0.08%
2022/01/24	2	73.00	0	0.00	72.60	2	13,311	0.02%
2022/01/21	6	72.78	1	72.20	72.30	5	13,394	0.04%
2022/01/20	0	0.00	1	75.30	75.10	-1	13,388	-0.01%
2022/01/19	0	0.00	1	75.10	75.20	-1	13,604	-0.01%
2022/01/18	3	75.63	3	75.80	75.10	0	13,634	0.00%
2022/01/17	20	74.04	0	0.00	74.40	20	13,652	0.15%
2022/01/12	1	73.80	4	74.43	74.40	-3	13,660	-0.02%
2022/01/11	1	74.20	1	74.00	73.50	0	13,650	0.00%
2022/01/10	0	0.00	2	74.60	74.90	-2	13,727	-0.01%
2022/01/07	3	73.60	0	0.00	73.70	3	13,863	0.02%
2022/01/06	1	74.30	1	74.50	73.80	0	13,995	0.00%
2022/01/05	3	75.60	0	0.00	75.90	3	14,067	0.02%
2022/01/03	6	77.00	0	0.00	76.20	6	14,124	0.04%
2021/12/30	1	78.10	10	78.14	78.10	-9	14,152	-0.06%
2021/12/27	3	76.00	7	76.47	76.60	-4	14,579	-0.03%
2021/12/24	5	76.20	0	0.00	75.70	5	14,725	0.03%
2021/12/22	2	78.25	3	79.50	76.50	-1	15,403	-0.01%
2021/12/21	1	77.60	1	77.30	76.80	0	15,245	0.00%
2021/12/20	2	76.30	5	77.84	75.90	-3	15,025	-0.02%
2021/12/16	4	75.93	2	77.30	76.00	2	14,944	0.01%
2021/12/15	0	0.00	6	75.70	76.00	-6	14,956	-0.04%
2021/12/14	9	75.33	92	75.68	74.80	-83	15,006	-0.55%
2021/12/13	2	77.20	0	0.00	76.60	2	14,963	0.01%
2021/12/10	1	77.30	3	77.97	77.80	-2	15,132	-0.01%
2021/12/09	0	0.00	4	77.55	77.50	-4	15,118	-0.03%
2021/12/08	4	77.13	1.4	77.93	76.90	2.7	15,080	0.02%
2021/12/07	3	77.50	37	77.00	77.50	-34	14,987	-0.23%
2021/12/06	6	77.70	1	77.50	77.50	5	14,955	0.03%
2021/12/03	10	77.79	6.1	78.36	78.80	3.9	14,926	0.03%
2021/12/02	122.1	79.55	19	79.31	79.80	103.1	14,545	0.71%	大買/鉅額交易
2021/12/01	1	75.90	0	0.00	76.00	1	13,754	0.01%
2021/11/30	1	76.00	5	76.00	74.20	-4	13,587	-0.03%
2021/11/29	3	72.83	12	72.78	73.30	-9	13,246	-0.07%
2021/11/26	1	74.00	4	74.25	73.50	-3	13,296	-0.02%
2021/11/25	7	74.87	0	0.00	74.40	7	13,187	0.05%
2021/11/24	6	74.67	11.1	75.93	75.40	-5.1	13,138	-0.04%
2021/11/23	18	74.67	31.1	75.71	75.70	-13.1	13,139	-0.10%
2021/11/22	3	75.20	36	75.08	75.40	-33	12,838	-0.26%
2021/11/19	7.1	69.87	0	0.00	69.60	7.1	12,097	0.06%
2021/11/18	2	70.80	1	71.40	71.60	1	12,059	0.01%
2021/11/17	3	71.20	3	71.17	71.00	0	12,046	0.00%
2021/11/16	2	70.15	3	70.40	70.80	-1	12,080	-0.01%
2021/11/15	0	0.00	4	70.28	70.30	-4	12,217	-0.03%
2021/11/12	1	68.70	0	0.00	68.70	1	12,256	0.01%
2021/11/11	0	0.00	1	68.00	68.00	-1	12,517	-0.01%
2021/11/10	2	69.50	3	69.40	69.90	-1	12,744	-0.01%
2021/11/09	2	68.60	7	68.60	68.70	-5	12,955	-0.04%
2021/11/08	3	67.27	21	66.15	67.60	-18	13,118	-0.14%
2021/11/05	0	0.00	7	65.83	65.70	-7	13,668	-0.05%
2021/11/04	43	67.07	19	67.87	66.70	24	13,805	0.17%
2021/11/03	18	68.49	12	68.60	68.60	6	13,729	0.04%
2021/11/02	2	68.60	2	68.15	66.50	0	13,653	0.00%
2021/11/01	2	67.35	1	67.70	67.00	1	13,621	0.01%
2021/10/29	3	67.03	6	66.95	66.50	-3	13,787	-0.02%
2021/10/28	3	66.10	5	66.70	66.50	-2	13,799	-0.01%
2021/10/27	1	65.70	15	65.61	66.20	-14	13,851	-0.10%
2021/10/19	0	0.00	1	63.40	63.50	-1	14,374	-0.01%
2021/10/18	6	62.50	3	64.20	62.70	3	14,627	0.02%
2021/10/15	2	63.20	11	63.53	63.70	-9	15,092	-0.06%
2021/10/14	0	0.00	3	61.87	62.30	-3	15,126	-0.02%
2021/10/13	2	59.65	2	59.55	59.40	0	15,201	0.00%
2021/10/12	1	60.30	1	59.90	61.00	0	15,328	0.00%
2021/10/08	15	61.80	1	62.40	61.60	14	15,434	0.09%
2021/10/07	5	61.88	12	62.03	61.60	-7	15,727	-0.04%
2021/10/06	12	61.71	1	61.60	61.40	11	16,326	0.07%
2021/10/05	2	64.30	0	0.00	64.60	2	16,722	0.01%
2021/10/01	12	64.61	3	65.27	64.30	9	16,962	0.05%
2021/09/30	5	67.06	4	68.08	65.90	1	17,021	0.01%
2021/09/29	4	64.95	6	67.00	67.20	-2	16,775	-0.01%
2021/09/28	0	0.00	6	66.38	66.30	-6	16,631	-0.04%
2021/09/27	1	64.60	0	0.00	64.60	1	16,644	0.01%
2021/09/24	0	0.00	1	64.80	64.90	-1	16,907	-0.01%
2021/09/23	0	0.00	2	64.55	64.40	-2	17,098	-0.01%
2021/09/22	0	0.00	2	63.00	63.00	-2	17,247	-0.01%
2021/09/17	0	0.00	3	64.40	64.90	-3	17,496	-0.02%
2021/09/16	0	0.00	7	64.60	64.60	-7	17,933	-0.04%
2021/09/15	27	64.44	0	0.00	64.00	27	18,073	0.15%
2021/09/14	3	65.90	1	65.80	66.20	2	18,197	0.01%
2021/09/13	12	66.03	2	65.90	65.80	10	18,298	0.05%
2021/09/10	0	0.00	8	66.60	66.80	-8	18,621	-0.04%
2021/09/09	0	0.00	7	65.16	65.60	-7	18,639	-0.04%
2021/09/08	11.2	64.09	0	0.00	64.30	11.2	18,710	0.06%
2021/09/07	1	65.60	0	0.00	65.20	1	18,732	0.01%
2021/09/06	0	0.00	7	67.33	66.40	-7	18,731	-0.04%
2021/09/03	11.2	66.22	194	66.20	66.00	-182.9	18,706	-0.98%	大賣/鉅額交易
2021/09/02	5	66.42	2	66.90	66.20	3	18,806	0.02%
2021/09/01	2	67.60	3	67.83	68.10	-1	19,005	-0.01%
2021/08/31	0	0.00	2	66.50	66.40	-2	18,924	-0.01%
2021/08/30	1	65.30	51	65.98	66.40	-50	19,147	-0.26%
2021/08/27	0.2	65.10	61	64.90	65.00	-60.9	19,410	-0.31%
2021/08/26	2	65.85	0	0.00	65.30	2	19,518	0.01%
2021/08/24	2	66.20	4	66.30	66.00	-2	19,624	-0.01%
2021/08/23	1	66.60	2	66.90	66.80	-1	19,651	-0.01%
2021/08/20	2	65.90	1	66.60	64.60	1	19,882	0.01%
2021/08/19	5.2	66.54	2	67.00	65.70	3.2	19,903	0.02%
2021/08/18	0	0.00	7	68.40	69.00	-7	19,830	-0.04%
2021/08/17	5	66.80	5	66.50	66.60	0	19,940	0.00%
2021/08/16	0	0.00	4.2	66.33	66.30	-4.2	19,744	-0.02%
2021/08/13	38	64.62	41	64.88	64.30	-3	19,530	-0.02%
2021/08/12	32.1	66.17	32	66.11	66.30	0.1	19,218	0.00%
2021/08/11	41.2	68.36	11	67.76	67.30	30.2	19,072	0.16%
2021/08/10	6	72.00	3	71.30	70.90	3	18,705	0.02%
2021/08/09	4	72.80	4.3	73.07	73.70	-0.3	18,666	0.00%
2021/08/06	13	74.34	13	74.08	73.60	0	18,793	0.00%
2021/08/05	1	74.60	2	74.70	75.20	-1	19,056	-0.01%
2021/08/04	19	75.62	11	75.78	75.50	8	19,443	0.04%
2021/08/03	3	75.03	14	75.44	75.80	-11	19,608	-0.06%
2021/08/02	7	74.21	9	74.23	74.50	-2	19,682	-0.01%
2021/07/30	23	72.37	18	72.59	72.30	5	19,769	0.03%
2021/07/29	1	72.30	1	72.20	72.00	0	19,921	0.00%
2021/07/28	4	72.05	14	71.74	72.20	-10	20,073	-0.05%
2021/07/27	1	73.00	0	0.00	73.30	1	20,281	0.00%
2021/07/26	2	73.65	5	73.60	73.50	-3	20,386	-0.01%
2021/07/23	8	72.51	5	74.30	73.40	3	20,489	0.01%
2021/07/22	1	73.80	17	73.84	73.70	-16	20,352	-0.08%
2021/07/21	12	73.09	56	71.83	71.50	-44	20,224	-0.22%
2021/07/20	4	74.75	26	74.90	74.50	-22	19,822	-0.11%
2021/07/19	28	75.78	16	75.85	75.60	12	19,898	0.06%
2021/07/16	19	77.24	15	77.24	77.40	4	20,109	0.02%
2021/07/15	26	78.44	12	78.64	78.60	14	20,084	0.07%
2021/07/14	23	77.98	20	78.03	77.80	3	20,052	0.01%
2021/07/13	10	77.48	9	77.42	76.90	1	19,790	0.01%
2021/07/12	16	77.05	2	78.05	76.40	14	19,185	0.07%
2021/07/09	8	77.29	7	77.99	78.60	1	18,599	0.01%
2021/07/08	13	78.97	3	78.50	78.40	10	18,659	0.05%
2021/07/07	14	79.69	14	80.09	79.50	0	18,813	0.00%
2021/07/06	6	79.28	8	79.50	79.10	-2	19,223	-0.01%
2021/07/05	31	80.09	3	80.23	80.40	28	19,693	0.14%
2021/07/02	3	78.70	17	79.52	79.50	-14	19,631	-0.07%
2021/07/01	3	78.43	6	79.28	78.00	-3	19,620	-0.02%
2021/06/30	4	79.40	4	79.40	79.70	0	19,992	0.00%
2021/06/29	12	80.76	0	0.00	79.30	12	20,802	0.06%
2021/06/28	22	81.73	17	81.52	81.20	5	20,711	0.02%
2021/06/25	16	80.72	27	80.51	80.00	-11	20,404	-0.05%
2021/06/24	3	77.20	18	77.21	77.60	-15	20,025	-0.07%
2021/06/23	25	75.17	24	75.54	76.60	1	19,915	0.01%
2021/06/22	5	75.52	24	75.01	75.20	-19	19,616	-0.10%
2021/06/21	67	76.44	32	75.12	74.70	35	19,487	0.18%
2021/06/18	1	79.30	0	0.00	78.90	1	19,175	0.01%
2021/06/17	4	78.30	2	78.60	78.90	2	19,169	0.01%
2021/06/16	1	79.30	5	79.62	79.10	-4	19,225	-0.02%
2021/06/15	1	78.60	0	0.00	78.70	1	19,348	0.01%
2021/06/11	1	79.80	4	80.10	78.80	-3	19,304	-0.02%
2021/06/10	1	78.10	5	78.48	79.50	-4	19,253	-0.02%
2021/06/09	10	77.40	12	78.87	77.20	-2	19,120	-0.01%
2021/06/08	12	79.97	3	80.50	80.10	9	19,109	0.05%
2021/06/07	7	79.71	2	79.40	79.40	5	19,165	0.03%
2021/06/04	18	82.36	2	82.40	82.20	16	19,066	0.08%
2021/06/03	1	82.80	5	83.46	83.60	-4	18,935	-0.02%
2021/06/02	2	81.75	3	82.10	81.60	-1	18,891	-0.01%
2021/06/01	4	81.90	1	81.30	81.30	3	19,089	0.02%
2021/05/31	1	81.80	2	81.40	81.90	-1	19,265	-0.01%
2021/05/28	2	79.80	10	80.35	80.60	-8	19,541	-0.04%
2021/05/27	2	78.10	0	0.00	78.30	2	19,505	0.01%
2021/05/26	14	78.86	1	78.50	77.80	13	19,647	0.07%
2021/05/25	13	77.99	9	78.89	78.80	4	19,919	0.02%
2021/05/24	0	0.00	32	74.91	76.60	-32	20,106	-0.16%
2021/05/21	33	75.90	14	77.04	76.30	19	20,324	0.09%
2021/05/20	1	75.60	15	75.29	75.20	-14	20,659	-0.07%
2021/05/19	7	74.36	3	74.93	75.10	4	21,212	0.02%
2021/05/18	0	0.00	8	75.40	76.80	-8	21,152	-0.04%
2021/05/17	5	71.88	20	71.22	71.70	-15	21,207	-0.07%
2021/05/14	6	74.50	5	76.34	73.00	1	21,068	0.00%
2021/05/13	5	73.80	34	74.31	74.30	-29	20,903	-0.14%
2021/05/12	43	73.51	8	74.48	73.40	35	20,714	0.17%
2021/05/11	112	77.08	7	77.39	76.50	105	20,739	0.51%	大買/鉅額交易
2021/05/10	15	82.66	1	84.40	82.10	14	20,746	0.07%
2021/05/07	7	83.91	1	84.30	85.50	6	20,756	0.03%
2021/05/06	3	84.00	4	85.53	82.90	-1	20,692	0.00%
2021/05/05	7	83.41	0	0.00	82.70	7	20,497	0.03%
2021/05/04	8	85.70	3	85.03	85.30	5	20,372	0.02%
2021/05/03	7	89.20	1.2	87.79	87.70	5.8	20,113	0.03%
2021/04/29	4	93.20	1	92.00	91.60	3	19,847	0.02%
2021/04/28	3	94.97	0	0.00	94.40	3	19,756	0.02%
2021/04/27	10	94.79	4	94.00	94.00	6	19,929	0.03%
2021/04/26	1	96.00	11	95.58	95.90	-10	19,902	-0.05%
2021/04/23	2	93.10	3	94.10	94.40	-1	19,919	-0.01%
2021/04/22	85.9	93.97	74	98.50	93.40	11.9	19,931	0.06%
2021/04/21	7	98.34	0	0.00	98.30	7	19,622	0.04%
2021/04/20	3	100.20	5	101.00	99.70	-2	19,558	-0.01%
2021/04/19	5	100.06	0	0.00	99.40	5	19,730	0.03%
2021/04/16	18	99.64	0	0.00	98.70	18	20,139	0.09%
2021/04/15	9	99.74	1	99.00	99.00	8	20,435	0.04%
2021/04/14	106	99.44	4	100.35	99.70	102	20,480	0.50%	大買/鉅額交易
2021/04/13	8	101.33	3	102.17	100.00	5	20,503	0.02%
2021/04/12	7	99.79	2	99.30	99.10	5	20,485	0.02%
2021/04/09	14	98.76	15	100.37	102.50	-1	20,283	0.00%
2021/04/08	6	97.23	0	0.00	98.30	6	19,732	0.03%
2021/04/07	6	97.07	2	96.80	97.10	4	19,728	0.02%
2021/04/06	68	97.30	1	97.20	97.30	67	19,707	0.34%
2021/04/01	1	97.80	28	98.71	100.50	-27	19,449	-0.14%
2021/03/31	1	92.90	2	93.00	91.90	-1	18,561	-0.01%
2021/03/30	0	0.00	2	90.70	92.20	-2	18,589	-0.01%
2021/03/29	1	91.10	0	0.00	91.20	1	18,703	0.01%
2021/03/24	1	90.00	0	0.00	90.00	1	19,048	0.01%
2021/03/22	8	90.94	2	92.39	90.90	6	19,233	0.03%
2021/03/19	6	93.02	0	0.00	92.50	6	19,282	0.03%
2021/03/18	0	0.00	15	94.90	95.50	-15	19,232	-0.08%
2021/03/17	1	91.60	0	0.00	91.90	1	19,428	0.01%
2021/03/16	1	93.40	4	93.85	93.40	-3	19,642	-0.02%
2021/03/15	0	0.00	1	93.00	93.20	-1	19,972	-0.01%
2021/03/12	8	92.56	3	93.66	93.50	5	20,216	0.02%
2021/03/11	1	90.00	8	90.45	91.40	-7	20,465	-0.03%
2021/03/10	0	0.00	3	88.83	87.60	-3	21,091	-0.01%
2021/03/09	4	86.68	5	87.10	86.70	-1	21,468	0.00%
2021/03/08	1	89.00	0	0.00	88.60	1	22,177	0.00%
2021/03/05	3	90.93	1.1	90.09	89.70	1.9	22,681	0.01%
2021/03/04	14	92.51	3.1	92.84	91.80	10.9	22,635	0.05%
2021/03/03	11	92.22	2.1	91.91	92.00	8.9	22,511	0.04%
2021/03/02	4	96.03	2	95.30	95.50	2	22,276	0.01%
2021/02/26	3	96.23	0	0.00	96.50	3	22,274	0.01%
2021/02/25	0.3	98.60	3	99.50	98.50	-2.7	22,237	-0.01%
2021/02/24	3	99.20	10	99.46	96.60	-7	22,219	-0.03%
2021/02/23	4	96.35	5.3	97.38	98.40	-1.3	21,957	-0.01%
2021/02/22	4	97.18	9	97.06	97.10	-5	21,922	-0.02%
2021/02/19	1	93.90	8	93.34	93.00	-7	21,797	-0.03%
2021/02/18	0	0.00	1	90.40	89.90	-1	21,892	0.00%
2021/02/17	1	90.00	8	89.98	89.90	-7	22,303	-0.03%
2021/02/05	1	86.60	8	87.25	86.70	-7	22,090	-0.03%
2021/02/04	1	85.50	6	86.15	86.60	-5	22,357	-0.02%
2021/02/03	2	88.00	6	86.55	86.30	-4	22,408	-0.02%
2021/02/02	4	87.88	17	88.38	86.90	-13	22,289	-0.06%
2021/02/01	4	84.35	8	86.00	86.30	-4	21,772	-0.02%
2021/01/29	1	82.00	6	80.63	79.90	-5	21,489	-0.02%
2021/01/28	7	79.81	0	0.00	79.40	7	21,291	0.03%
2021/01/27	9	82.39	1	81.80	82.50	8	21,208	0.04%
2021/01/26	13	83.49	0	0.00	83.00	13	21,177	0.06%
2021/01/22	1	84.90	0	0.00	85.40	1	21,067	0.00%
2021/01/20	19	86.38	6	84.30	84.30	13	21,175	0.06%
2021/01/19	6	85.55	2	86.40	86.80	4	21,044	0.02%
2021/01/18	0	0.00	51	84.01	86.00	-51	21,034	-0.24%
2021/01/15	16	88.41	2	90.20	86.20	14	20,941	0.07%
2021/01/14	2	90.54	1	90.20	89.80	1	20,784	0.00%
2021/01/13	2.5	87.94	1	88.10	88.70	1.5	20,666	0.01%
2021/01/12	22	89.03	4	88.60	87.70	18	20,534	0.09%
2021/01/11	15	91.75	2	92.00	91.20	13	20,327	0.06%
2021/01/08	7	94.66	13.5	95.39	96.70	-6.5	19,981	-0.03%
2021/01/07	50	92.90	1	92.20	92.80	49	19,808	0.25%
2021/01/06	11	91.94	8	92.23	91.50	3	20,333	0.01%
2021/01/05	0	0.00	10	93.12	90.50	-10	20,428	-0.05%
2021/01/04	0	0.00	5	90.16	90.70	-5	20,516	-0.02%
2020/12/31	3	86.70	1	86.60	86.80	2	20,634	0.01%
2020/12/30	16	87.16	9	87.80	87.30	7	21,205	0.03%
2020/12/29	4	87.25	10	87.12	87.00	-6	21,092	-0.03%
2020/12/28	1	88.80	9	87.66	89.10	-8	21,056	-0.04%
2020/12/25	16	84.61	3	84.70	84.00	13	20,958	0.06%
2020/12/24	0	0.00	7	84.97	85.30	-7	21,220	-0.03%
2020/12/23	6	80.93	2.5	82.88	83.00	3.5	21,196	0.02%
2020/12/22	24	82.56	0	0.00	81.20	24	21,100	0.11%
2020/12/21	4	84.88	0	0.00	84.20	4	20,900	0.02%
2020/12/17	1	86.40	3	86.87	85.70	-2	20,928	-0.01%
2020/12/16	1	86.00	5	86.30	85.80	-4	20,906	-0.02%
2020/12/14	7	83.36	8	84.79	85.30	-1	21,185	0.00%
2020/12/11	20	84.56	6	85.45	85.30	14	21,155	0.07%
2020/12/10	7	88.74	1	88.10	88.30	6	20,817	0.03%
2020/12/09	8	91.33	10	90.56	91.90	-2	20,778	-0.01%
2020/12/08	1	86.80	13	87.51	88.00	-12	20,368	-0.06%
2020/12/07	4	88.90	25	89.08	88.30	-21	20,163	-0.10%
2020/12/04	29	87.71	15	87.49	87.60	14	19,684	0.07%
2020/12/03	8	83.80	12	83.75	83.80	-4	19,057	-0.02%
2020/12/02	13	79.96	22	81.79	81.50	-9	18,803	-0.05%
2020/12/01	1	75.10	36	74.77	76.90	-35	17,987	-0.19%
2020/11/30	2	73.30	5	72.84	72.40	-3	17,621	-0.02%
2020/11/27	1	71.50	4.3	72.24	71.30	-3.3	17,549	-0.02%
2020/11/26	2	70.25	3	69.63	70.70	-1	17,401	-0.01%
2020/11/25	5.3	69.45	2	69.30	69.30	3.3	17,496	0.02%
2020/11/24	22	71.92	27	70.87	71.00	-5	17,273	-0.03%
2020/11/23	37	70.29	43	71.04	71.60	-6	17,100	-0.04%
2020/11/20	2	68.00	10	68.87	68.80	-8	16,876	-0.05%
2020/11/19	0	0.00	3	67.93	67.80	-3	16,884	-0.02%
2020/11/18	3	66.97	3	67.67	67.00	0	16,738	0.00%
2020/11/17	3	67.13	115	66.94	67.10	-112	16,602	-0.67%	大賣/鉅額交易
2020/11/16	3	64.03	29	64.09	64.20	-26	16,250	-0.16%
2020/11/13	13	61.68	10	62.20	62.20	3	16,244	0.02%
2020/11/12	0	0.00	13	62.05	62.00	-13	16,291	-0.08%
2020/11/11	7	59.63	0	0.00	60.00	7	16,016	0.04%
2020/11/10	0	0.00	35	60.47	60.60	-35	15,986	-0.22%
2020/11/09	2	60.45	10	60.50	60.40	-8	15,981	-0.05%
2020/11/06	0	0.00	9	59.92	59.80	-9	16,189	-0.06%
2020/11/05	0	0.00	1.3	59.40	59.40	-1.3	16,279	-0.01%
2020/11/04	31	58.28	3	59.07	59.00	28	16,418	0.17%
2020/11/03	2	58.90	2	58.80	58.80	0	16,611	0.00%
2020/11/02	2	57.80	0	0.00	57.80	2	17,090	0.01%
2020/10/30	0	0.00	2	58.00	57.80	-2	17,354	-0.01%
2020/10/29	14	57.82	4	58.25	58.20	10	17,450	0.06%
2020/10/28	24	58.75	1	58.50	58.30	23	17,486	0.13%
2020/10/27	7	59.50	5	59.50	59.50	2	17,421	0.01%
2020/10/26	11	60.59	30	60.20	60.50	-19	17,388	-0.11%
2020/10/23	31	61.30	4	61.40	61.40	27	17,414	0.16%
2020/10/22	6	61.07	5	61.40	61.80	1	17,445	0.01%
2020/10/21	3	61.90	3	61.87	61.90	0	17,508	0.00%
2020/10/19	36	61.74	0	0.00	61.80	36	17,705	0.20%
2020/10/16	11	60.44	0	0.00	60.10	11	17,779	0.06%
2020/10/15	2	61.85	8	62.05	61.50	-6	17,777	-0.03%
2020/10/14	11	62.41	18	62.62	62.30	-7	17,593	-0.04%
2020/10/13	2	59.20	7	60.41	61.40	-5	16,959	-0.03%
2020/10/12	0	0.00	27	61.01	60.50	-27	16,700	-0.16%
2020/10/08	13	58.62	1	59.10	59.40	12	16,548	0.07%
2020/10/07	0	0.00	103	58.45	59.60	-103	16,572	-0.62%	大賣/鉅額交易
2020/10/06	12	56.54	0	0.00	56.60	12	16,497	0.07%
2020/10/05	28	56.88	13	56.44	56.30	15	16,602	0.09%
2020/09/30	5	56.82	12	56.78	57.50	-7	16,613	-0.04%
2020/09/29	1	56.20	5	56.62	56.90	-4	16,445	-0.02%
2020/09/28	2	53.80	5	55.14	55.10	-3	16,302	-0.02%
2020/09/24	3	53.47	2	52.80	52.90	1	16,402	0.01%
2020/09/23	15	53.59	13	53.95	53.30	2	16,387	0.01%
2020/09/22	16	55.40	7	55.11	54.90	9	16,460	0.05%
2020/09/21	1	56.70	5	57.20	56.60	-4	16,429	-0.02%
2020/09/18	7	56.87	16	57.24	56.30	-9	16,524	-0.05%
2020/09/17	3	55.80	10	56.47	56.80	-7	16,514	-0.04%
2020/09/16	9	54.84	2	55.10	55.20	7	16,235	0.04%
2020/09/15	0	0.00	1	55.30	54.50	-1	16,257	-0.01%
2020/09/14	3	55.07	1	55.00	54.80	2	16,423	0.01%
2020/09/11	5	53.10	0	0.00	53.30	5	16,317	0.03%
2020/09/10	3	53.43	19	52.97	53.00	-16	16,426	-0.10%
2020/09/09	5	53.88	1	54.00	54.20	4	16,440	0.02%
2020/09/08	12	54.40	21	54.00	54.80	-9	16,605	-0.05%
2020/09/07	21	55.10	16	54.34	54.30	5	16,587	0.03%
2020/09/04	12	51.92	6	52.43	52.80	6	16,544	0.04%
2020/09/03	7	53.44	29	52.96	53.20	-22	16,641	-0.13%
2020/09/02	14	50.93	0	0.00	51.10	14	16,572	0.08%
2020/09/01	1	52.40	3	51.77	52.30	-2	16,880	-0.01%
2020/08/31	7	52.31	2	52.90	51.90	5	17,363	0.03%
2020/08/28	0	0.00	2	53.80	53.90	-2	17,704	-0.01%
2020/08/27	1	53.80	0	0.00	54.00	1	17,922	0.01%
2020/08/26	1	53.80	2	53.50	53.40	-1	17,981	-0.01%
2020/08/25	3	52.57	5	52.68	53.00	-2	17,901	-0.01%
2020/08/24	2	51.00	2	50.90	51.00	0	17,951	0.00%
2020/08/21	21	49.93	7	49.74	49.85	14	18,240	0.08%
2020/08/20	18	49.51	23	49.28	49.20	-5	18,129	-0.03%
2020/08/19	9	52.34	24	51.99	51.80	-15	17,858	-0.08%
2020/08/18	7	55.17	18	55.44	55.10	-11	17,340	-0.06%
2020/08/17	30	54.66	0	0.00	54.40	30	17,246	0.17%
2020/08/14	2	54.80	1	54.80	55.10	1	17,223	0.01%
2020/08/13	0	0.00	8	55.45	55.40	-8	17,202	-0.05%
2020/08/12	12	54.38	9	54.61	55.10	3	17,282	0.02%
2020/08/11	13	55.58	7	55.64	55.70	6	17,177	0.03%
2020/08/10	1	54.20	3	54.50	54.40	-2	17,148	-0.01%
2020/08/07	45	55.21	12	55.58	55.00	33	17,295	0.19%
2020/08/06	33	56.51	1	56.70	56.40	32	17,063	0.19%
2020/08/05	8	58.04	3	58.00	58.00	5	16,667	0.03%
2020/08/04	65	58.63	1	59.10	58.70	64	16,474	0.39%
2020/08/03	7	59.34	1	59.60	59.30	6	16,402	0.04%
2020/07/31	1	60.80	24	60.22	60.60	-23	16,480	-0.14%
2020/07/30	1	60.10	5	60.16	60.20	-4	16,520	-0.02%
2020/07/29	32	58.73	1	59.00	58.90	31	16,481	0.19%
2020/07/28	3	59.53	5	59.70	59.50	-2	16,514	-0.01%
2020/07/27	4	59.73	4	60.38	59.60	0	16,716	0.00%
2020/07/24	1	60.50	9	60.58	60.40	-8	16,853	-0.05%
2020/07/23	4	61.73	4	62.00	62.00	0	16,968	0.00%
2020/07/22	4	61.80	1	62.70	61.70	3	17,022	0.02%
2020/07/21	4	61.10	3	61.20	61.20	1	16,870	0.01%
2020/07/20	1	61.00	1	60.60	60.80	0	16,851	0.00%
2020/07/17	6	60.50	0	0.00	60.20	6	17,012	0.04%
2020/07/16	22	60.51	0	0.00	60.30	22	17,295	0.13%
2020/07/15	23	60.80	13	60.54	60.10	10	17,225	0.06%
2020/07/14	20	62.55	3	62.77	61.50	17	17,222	0.10%
2020/07/13	10	62.43	12	62.05	62.70	-2	16,903	-0.01%
2020/07/10	7	59.86	0	0.00	59.60	7	16,663	0.04%
2020/07/09	2	60.95	17	61.02	61.00	-15	16,657	-0.09%
2020/07/08	18	60.24	0	0.00	60.20	18	16,765	0.11%
2020/07/07	1	60.20	31	60.44	60.80	-30	16,817	-0.18%
2020/07/06	16	60.05	9	60.02	60.20	7	16,885	0.04%
2020/07/03	17	60.06	2	59.80	59.80	15	17,143	0.09%
2020/07/02	3	60.27	6	60.33	60.50	-3	17,551	-0.02%
2020/07/01	6	61.08	9	61.14	61.00	-3	17,699	-0.02%
2020/06/30	3	60.87	4	60.68	61.00	-1	17,652	-0.01%
2020/06/29	14	60.04	33	60.37	59.50	-19	17,948	-0.11%
2020/06/24	2	60.25	12	60.12	60.80	-10	17,985	-0.06%
2020/06/23	12	59.88	1	60.20	60.00	11	18,192	0.06%
2020/06/22	2	60.05	10	60.20	59.90	-8	18,532	-0.04%
2020/06/19	12	60.08	1	60.00	59.80	11	18,742	0.06%
2020/06/18	11	60.23	1	60.30	60.40	10	18,709	0.05%
2020/06/17	9	60.83	1	61.80	60.60	8	18,849	0.04%
2020/06/16	5	61.30	12	61.18	61.50	-7	19,172	-0.04%
2020/06/15	21	60.27	0	0.00	60.00	21	19,427	0.11%
2020/06/12	5	60.56	2	59.80	61.20	3	19,493	0.02%
2020/06/11	39	62.77	10	62.80	61.80	29	19,631	0.15%
2020/06/10	1	63.80	5	63.90	64.00	-4	19,580	-0.02%
2020/06/09	11	64.00	0	0.00	63.40	11	19,695	0.06%
2020/06/08	0	0.00	1	64.50	63.80	-1	19,846	-0.01%
2020/06/05	3	64.20	41	63.66	64.20	-38	19,428	-0.20%
2020/06/04	31	62.87	6	62.35	62.20	25	18,970	0.13%
2020/06/03	18	60.64	8	61.04	61.20	10	18,536	0.05%
2020/06/02	1	60.10	10	60.50	60.10	-9	18,384	-0.05%
2020/06/01	1	60.90	6	60.90	60.90	-5	18,384	-0.03%
2020/05/29	10	60.19	0	0.00	59.80	10	18,412	0.05%
2020/05/28	14	62.09	3	62.07	60.90	11	18,336	0.06%
2020/05/27	15	60.81	2	60.80	60.70	13	18,213	0.07%
2020/05/26	1	60.70	6	60.83	60.70	-5	18,430	-0.03%
2020/05/25	2	58.70	4	58.73	59.70	-2	18,475	-0.01%
2020/05/22	4	60.30	2	60.80	59.40	2	18,595	0.01%
2020/05/21	1	60.40	16	60.77	60.80	-15	18,609	-0.08%
2020/05/20	1	60.10	0	0.00	59.90	1	18,581	0.01%
2020/05/19	25	59.08	0	0.00	59.20	25	18,672	0.13%
2020/05/18	7	59.03	5	58.72	58.50	2	18,652	0.01%
2020/05/15	4	60.65	1	60.10	60.10	3	18,773	0.02%
2020/05/14	9	61.21	15	60.93	60.00	-6	18,736	-0.03%
2020/05/13	4	62.90	4	62.95	62.90	0	18,450	0.00%
2020/05/12	6	63.48	3	64.07	63.60	3	18,589	0.02%
2020/05/11	6	64.80	17	64.77	64.70	-11	18,536	-0.06%
2020/05/08	21	64.85	11	64.00	63.80	10	18,492	0.05%
2020/05/07	20	64.49	1	64.90	64.40	19	18,441	0.10%
2020/05/06	4	63.60	10	63.80	63.30	-6	18,319	-0.03%
2020/05/05	2	63.70	5	63.06	63.00	-3	18,303	-0.02%
2020/05/04	38	62.53	4	63.00	62.80	34	18,661	0.18%
2020/04/30	30	65.20	51	64.92	65.00	-21	18,567	-0.11%
2020/04/29	8	63.95	10	64.36	64.20	-2	18,365	-0.01%
2020/04/28	0	0.00	13	62.71	63.20	-13	18,233	-0.07%
2020/04/27	9	60.67	14	61.26	61.60	-5	18,118	-0.03%
2020/04/24	2	59.35	0	0.00	59.10	2	18,035	0.01%
2020/04/23	3	59.47	2	59.90	59.40	1	17,998	0.01%
2020/04/22	3	58.93	1	59.10	59.90	2	17,919	0.01%
2020/04/21	14	59.39	1	60.00	58.00	13	17,733	0.07%
2020/04/20	8	61.03	4	61.10	60.80	4	17,473	0.02%
2020/04/17	3	62.27	9	62.40	61.10	-6	17,652	-0.03%
2020/04/16	10	61.48	1	61.10	61.60	9	17,438	0.05%
2020/04/15	47	61.19	34	61.37	61.30	13	17,361	0.07%
2020/04/14	18	60.98	6	61.10	60.70	12	17,341	0.07%
2020/04/13	9	59.86	3	60.23	59.80	6	17,368	0.03%
2020/04/10	6	62.03	0	0.00	62.00	6	17,119	0.04%
2020/04/09	6	62.70	2	64.50	62.60	4	17,198	0.02%
2020/04/08	7	61.13	7	62.31	63.40	0	17,481	0.00%
2020/04/07	4	60.73	20	60.04	62.00	-16	17,099	-0.09%
2020/04/06	7	54.46	13	55.76	56.40	-6	16,665	-0.04%
2020/04/01	5	53.68	13	53.86	53.90	-8	16,459	-0.05%
2020/03/31	9	53.08	7	54.86	53.70	2	16,285	0.01%
2020/03/30	4	53.50	2	53.20	53.90	2	15,892	0.01%
2020/03/27	8	55.80	4	56.55	55.00	4	15,737	0.03%
2020/03/26	4	54.60	6	52.53	54.00	-2	15,448	-0.01%
2020/03/25	3	52.40	3	52.03	52.60	0	15,288	0.00%
2020/03/24	7	48.35	4	47.24	48.30	3	15,366	0.02%
2020/03/23	7	44.54	1	46.10	44.20	6	15,378	0.04%
2020/03/20	20	48.65	6	47.84	48.65	14	15,594	0.09%
2020/03/19	4	45.40	0	0.00	45.20	4	15,699	0.03%
2020/03/18	14	52.79	4	52.85	50.20	10	15,940	0.06%
2020/03/17	14	54.89	3	56.00	54.10	11	15,935	0.07%
2020/03/16	7	61.27	0	0.00	59.20	7	15,889	0.04%
2020/03/13	6	60.65	8	60.25	62.90	-2	15,789	-0.01%
2020/03/12	15	67.17	2	65.60	66.00	13	15,712	0.08%
2020/03/11	13	74.54	0	0.00	72.60	13	15,616	0.08%
2020/03/10	9	74.17	7	74.73	74.90	2	16,247	0.01%
2020/03/09	8	75.71	1	75.20	74.80	7	16,399	0.04%
2020/03/06	3	77.93	1	78.70	78.50	2	16,572	0.01%
2020/03/05	0	0.00	3	80.03	80.10	-3	16,512	-0.02%
2020/03/04	1	78.20	0	0.00	78.60	1	16,441	0.01%
2020/03/03	2	78.30	2	77.90	77.80	0	16,394	0.00%
2020/03/02	5	76.34	3	76.60	76.30	2	16,307	0.01%
2020/02/27	4	78.43	1	79.20	77.30	3	16,166	0.02%
2020/02/26	3	81.87	0	0.00	81.40	3	15,899	0.02%
2020/02/25	5	83.30	0	0.00	83.30	5	15,824	0.03%
2020/02/24	1	85.10	0	0.00	84.50	1	15,791	0.01%
2020/02/21	0	0.00	2	84.10	84.40	-2	15,767	-0.01%
2020/02/20	2	84.35	0.1	84.00	83.60	1.9	15,878	0.01%
2020/02/19	8	84.38	3.1	84.41	84.80	4.9	15,889	0.03%
2020/02/18	5	85.02	3	85.53	83.80	2	15,912	0.01%
2020/02/17	6.1	87.80	0	0.00	88.00	6.1	15,974	0.04%
2020/02/14	1	86.70	2	86.50	86.80	-1	15,958	-0.01%
2020/02/13	0.1	86.20	26	86.22	86.50	-25.9	15,905	-0.16%
2020/02/12	1	84.70	0	0.00	84.70	1	15,692	0.01%
2020/02/11	10	85.10	4	84.53	85.10	6	15,604	0.04%
2020/02/10	4	82.80	0	0.00	83.50	4	15,557	0.03%
2020/02/07	1	84.60	1	84.50	84.30	0	15,720	0.00%
2020/02/06	12	84.85	0	0.00	85.10	12	16,029	0.07%
2020/02/05	1	82.90	16	83.31	84.40	-15	16,011	-0.09%
2020/02/04	11	79.70	0	0.00	79.90	11	15,700	0.07%
2020/02/03	3	76.80	3	78.73	79.40	0	15,804	0.00%
2020/01/31	5	79.74	2	78.50	78.10	3	15,856	0.02%
2020/01/30	2	80.75	13	78.37	77.80	-11	15,773	-0.07%
2020/01/20	0	0.00	3	84.93	85.20	-3	15,557	-0.02%
2020/01/16	4	83.15	1	83.40	83.40	3	15,683	0.02%
2020/01/15	2	84.45	2	84.60	83.80	0	15,707	0.00%
2020/01/14	8	84.85	0	0.00	85.30	8	15,890	0.05%
2020/01/13	5	85.92	8.1	86.06	85.50	-3.1	15,918	-0.02%
2020/01/08	2	83.00	2	83.75	82.60	0	15,985	0.00%
2020/01/07	9	82.89	0	0.00	81.10	9	15,937	0.06%
2020/01/06	2	83.60	0.1	83.60	83.70	1.9	16,165	0.01%
2020/01/03	11	85.48	12	85.99	84.80	-1	16,883	-0.01%
2020/01/02	4	86.80	23	87.55	86.00	-19	16,981	-0.11%
2019/12/31	3	83.43	0	0.00	83.40	3	16,518	0.02%
2019/12/30	12	85.16	2	85.05	84.50	10	16,674	0.06%
2019/12/27	1	84.00	4	84.08	83.60	-3	16,779	-0.02%
2019/12/25	3	83.90	3.2	84.00	84.10	-0.2	17,027	0.00%
2019/12/24	6	83.40	0	0.00	83.50	6	17,325	0.03%
2019/12/23	3	82.67	0.2	82.60	82.60	2.8	17,442	0.02%
2019/12/20	3	83.87	5	84.20	83.50	-2	17,427	-0.01%
2019/12/19	6.1	85.48	4	85.30	85.50	2.1	17,330	0.01%
2019/12/18	5	83.52	6	83.82	84.00	-1	17,121	-0.01%
2019/12/17	1.2	85.52	13	85.15	85.30	-11.8	16,935	-0.07%
2019/12/16	10.1	83.12	24	82.80	82.80	-13.9	16,537	-0.08%
2019/12/13	6	79.50	29	79.76	79.60	-23	16,307	-0.14%
2019/12/12	4	77.30	17	77.12	77.30	-13	16,202	-0.08%
2019/12/11	10	75.80	14	76.90	75.60	-4	16,149	-0.02%
2019/12/10	7	75.53	4	75.78	75.10	3	15,982	0.02%
2019/12/09	4	76.10	8.1	76.65	76.00	-4.1	15,918	-0.03%
2019/12/06	18	76.16	2	76.80	75.30	16	15,863	0.10%
2019/12/05	8.2	77.05	39	76.98	77.20	-30.8	15,614	-0.20%
2019/12/04	15	72.68	1	73.60	72.60	14	15,170	0.09%
2019/12/03	10	72.65	23	73.29	73.30	-13	15,695	-0.08%
2019/12/02	10	71.02	4	71.40	71.60	6	15,683	0.04%
2019/11/29	0	0.00	2	71.20	71.20	-2	15,714	-0.01%
2019/11/28	3	71.83	11	71.71	71.70	-8	15,743	-0.05%
2019/11/27	21	71.57	4	70.33	71.10	17	16,042	0.11%
2019/11/26	1	70.80	8	71.58	70.80	-7	16,240	-0.04%
2019/11/25	7	70.40	1	70.90	70.80	6	16,229	0.04%
2019/11/22	3	70.17	14	70.57	70.10	-11	16,398	-0.07%
2019/11/21	6	68.78	0	0.00	69.30	6	16,432	0.04%
2019/11/20	17	70.43	0	0.00	71.00	17	16,400	0.10%
2019/11/19	6	71.55	4	71.80	71.20	2	16,383	0.01%
2019/11/18	5	71.20	9	70.80	71.10	-4	16,350	-0.02%
2019/11/15	0.6	69.00	6	68.72	69.00	-5.4	16,425	-0.03%
2019/11/14	14	68.00	1	68.50	67.20	13	16,375	0.08%
2019/11/13	6	70.55	6	70.40	69.90	0	16,213	0.00%
2019/11/11	1.4	71.49	0	0.00	71.20	1.4	16,841	0.01%
2019/11/07	4	72.25	1	72.80	72.40	3	17,237	0.02%
2019/11/06	5	73.40	4	73.65	72.50	1	17,622	0.01%
2019/11/05	1	72.50	34	72.06	73.00	-33	17,609	-0.19%
2019/11/04	5	70.18	0.1	70.00	69.80	4.9	17,614	0.03%
2019/11/01	1	70.20	0.2	70.70	70.60	0.8	17,772	0.00%
2019/10/31	4	70.00	6.2	70.14	70.00	-2.2	18,113	-0.01%
2019/10/30	7	70.96	0	0.00	71.10	7	18,232	0.04%
2019/10/28	3	72.10	0	71.90	71.90	3	18,880	0.02%
2019/10/25	2	72.30	19	72.70	71.70	-17	19,226	-0.09%
2019/10/24	1	70.80	0.1	71.30	71.30	0.9	19,474	0.00%
2019/10/22	2	71.35	0	0.00	70.90	2	20,315	0.01%
2019/10/21	1	71.40	0	0.00	71.60	1	20,699	0.00%
2019/10/18	6	72.13	4	72.05	72.30	2	21,155	0.01%
2019/10/17	12.1	70.21	0	0.00	70.40	12.1	21,006	0.06%
2019/10/15	2	70.50	20.1	69.50	69.60	-18.1	21,329	-0.08%
2019/10/14	23	73.41	0	0.00	71.70	23	21,521	0.11%
2019/10/09	14	73.47	25.2	72.43	71.40	-11.2	21,722	-0.05%
2019/10/08	47	79.01	0.2	79.00	78.60	46.8	22,011	0.21%
2019/10/07	6	80.47	29	81.68	81.70	-23	22,204	-0.10%
2019/10/04	23	79.54	1	79.40	79.20	22	22,600	0.10%
2019/10/03	4	80.13	0	0.00	79.90	4	22,655	0.02%
2019/10/02	2	82.15	0	0.00	82.00	2	22,675	0.01%
2019/10/01	1.1	82.64	4	82.48	83.10	-2.9	22,863	-0.01%
2019/09/27	10	81.53	0	0.00	80.50	10	23,213	0.04%
2019/09/26	6	83.53	12	83.21	84.30	-6	23,309	-0.03%
2019/09/25	9	84.30	0	0.00	85.00	9	23,355	0.04%
2019/09/24	15	86.37	19	85.49	85.40	-4	23,564	-0.02%
2019/09/23	5	84.54	12	84.48	85.00	-7	23,513	-0.03%
2019/09/20	6	82.80	5.2	82.38	82.90	0.8	23,470	0.00%
2019/09/19	7	81.04	3.1	81.33	81.40	3.9	23,507	0.02%
2019/09/18	5	82.34	5	82.74	82.10	0	23,652	0.00%
2019/09/17	9.1	81.43	20	81.71	82.00	-10.9	23,426	-0.05%
2019/09/16	4	78.85	2.1	77.58	78.10	1.9	23,070	0.01%
2019/09/12	0	0.00	3	77.73	77.80	-3	22,934	-0.01%
2019/09/11	1	76.80	0	0.00	76.90	1	23,092	0.00%
2019/09/10	2	76.55	0	0.00	76.50	2	23,073	0.01%
2019/09/09	0.1	76.30	1	76.50	76.50	-0.9	22,963	0.00%
2019/09/06	2	77.40	6	77.28	77.10	-4	22,935	-0.02%
2019/09/05	5	76.54	21	75.96	76.90	-16	22,727	-0.07%
2019/09/04	1	73.70	21	73.23	73.00	-20	22,048	-0.09%
2019/09/03	1	71.00	1	72.20	71.20	0	21,843	0.00%
2019/09/02	6	71.70	13	71.76	71.80	-7	21,945	-0.03%
2019/08/30	18	70.58	7.1	71.27	70.40	10.9	22,042	0.05%
2019/08/29	11	71.32	6	71.10	70.90	5	21,791	0.02%
2019/08/28	0	0.00	2	73.50	73.50	-2	21,629	-0.01%
2019/08/27	3	72.20	10	72.16	72.40	-7	21,576	-0.03%
2019/08/26	3	69.93	4	71.10	71.10	-1	21,613	0.00%
2019/08/23	0	0.00	6	71.22	71.50	-6	21,653	-0.03%
2019/08/22	4	70.48	4	70.60	70.30	0	21,891	0.00%
2019/08/21	5.2	69.96	6	70.18	70.20	-0.8	21,999	0.00%
2019/08/20	20	69.89	11	69.84	69.60	9	21,910	0.04%
2019/08/19	8	71.19	5	71.36	71.50	3	21,701	0.01%
2019/08/16	8	71.33	7	71.99	71.30	1	21,706	0.00%
2019/08/15	7	71.13	5	71.32	71.40	2	21,528	0.01%
2019/08/14	0	0.00	10	71.55	72.50	-10	21,327	-0.05%
2019/08/13	7	68.04	5.2	68.45	68.80	1.8	20,914	0.01%
2019/08/12	3	67.67	10	69.08	69.30	-7	20,823	-0.03%
2019/08/08	10	68.48	11	68.42	68.10	-1	20,648	0.00%
2019/08/07	3	70.30	2	70.80	69.80	1	20,380	0.00%
2019/08/06	6	68.58	11	68.84	69.20	-5	20,360	-0.02%
2019/08/05	3	71.57	2.1	72.80	70.90	0.9	20,128	0.00%
2019/08/02	14	72.42	20.1	72.00	72.30	-6.1	19,947	-0.03%
2019/08/01	7.1	73.21	13.7	73.81	74.10	-6.6	19,603	-0.03%
2019/07/31	9	74.23	1	73.70	74.00	8	19,326	0.04%
2019/07/30	2	74.95	7	76.04	75.80	-5	18,943	-0.03%
2019/07/29	15	75.53	3	75.39	74.80	12	18,672	0.06%
2019/07/26	9	75.84	7	77.03	77.00	2	18,418	0.01%
2019/07/25	1.3	76.28	19	75.02	76.50	-17.7	18,036	-0.10%
2019/07/24	12	70.87	2	71.50	71.80	10	17,555	0.06%
2019/07/23	0.3	72.20	5	72.18	72.30	-4.7	17,288	-0.03%
2019/07/22	2	69.45	33	69.67	69.80	-31	16,822	-0.18%
2019/07/19	1	67.40	2	68.25	67.70	-1	16,681	-0.01%
2019/07/18	10.1	67.18	0	0.00	66.70	10.1	16,766	0.06%
2019/07/17	4	66.83	7	67.86	67.70	-3	16,761	-0.02%
2019/07/16	14	68.47	2.1	67.99	67.90	11.9	16,403	0.07%
2019/07/15	13.2	69.38	29	68.43	69.90	-15.8	16,011	-0.10%
2019/07/12	3.3	66.99	41	67.45	66.70	-37.7	15,539	-0.24%
2019/07/11	0	0.00	16	65.16	65.40	-16	14,914	-0.11%
2019/07/10	7	63.70	20	64.01	64.40	-13	14,508	-0.09%
2019/07/09	0	0.00	5	61.66	62.80	-5	14,063	-0.04%
2019/07/08	3	61.13	8	61.73	61.00	-5	13,989	-0.04%
2019/07/05	0	0.00	30	60.86	62.00	-30	13,864	-0.22%
2019/07/04	6	59.22	22	59.26	59.20	-16	13,603	-0.12%
2019/07/03	7	65.59	23	65.68	65.20	-16	13,120	-0.12%
2019/07/02	5	66.30	29	66.33	66.30	-24	12,926	-0.19%
2019/07/01	17	65.91	22	66.02	66.00	-5	12,763	-0.04%
2019/06/28	11	64.38	4	64.45	64.50	7	12,675	0.06%
2019/06/26	23	63.85	9	64.46	63.70	14	12,576	0.11%
2019/06/25	6	63.72	11	64.13	63.30	-5	12,511	-0.04%
2019/06/24	1	63.10	11	63.15	63.10	-10	12,335	-0.08%
2019/06/21	9	62.77	9	63.24	63.00	0	12,376	0.00%
2019/06/20	17	62.37	9	62.66	62.30	8	12,425	0.06%
2019/06/19	2	61.95	15	61.91	62.10	-13	12,690	-0.10%
2019/06/18	3	61.07	12	60.90	60.90	-9	12,913	-0.07%
2019/06/17	13	61.17	0	0.00	60.90	13	13,002	0.10%
2019/06/14	1	61.10	2	61.00	60.80	-1	13,029	-0.01%
2019/06/13	1	60.80	6	60.83	60.90	-5	13,208	-0.04%
2019/06/12	5	60.00	2	60.45	60.70	3	13,381	0.02%
2019/06/11	7	59.69	0	59.90	59.40	7	13,387	0.05%
2019/06/10	6	59.42	0	0.00	59.30	6	13,385	0.04%
2019/06/06	22	59.30	4	59.35	59.20	18	13,309	0.14%
2019/06/05	10	60.79	1	60.90	60.50	9	13,197	0.07%
2019/06/04	4	61.00	15	60.80	60.90	-11	13,239	-0.08%
2019/06/03	2	61.30	10	61.35	61.90	-8	13,345	-0.06%
2019/05/31	0	0.00	4	60.98	61.60	-4	13,594	-0.03%
2019/05/30	3	58.87	15	59.71	60.00	-12	13,647	-0.09%
2019/05/29	37	58.67	10	58.04	58.00	27	14,301	0.19%
2019/05/28	4	60.83	4	61.15	60.90	0	14,202	0.00%
2019/05/27	13	60.53	9	61.00	60.50	4	14,243	0.03%
2019/05/24	10	60.08	0	0.00	59.80	10	14,355	0.07%
2019/05/23	5	60.12	0	0.00	60.20	5	14,524	0.03%
2019/05/22	0	0.00	1	61.30	60.80	-1	14,473	-0.01%
2019/05/21	5	61.18	1	61.30	61.50	4	14,511	0.03%
2019/05/20	8	60.86	0	0.00	60.90	8	14,456	0.06%
2019/05/17	4	60.90	0	0.00	60.60	4	14,483	0.03%
2019/05/16	11	61.14	4	61.90	61.00	7	14,663	0.05%
2019/05/15	2	62.00	0	0.00	62.00	2	14,857	0.01%
2019/05/14	4	60.20	5	60.80	61.50	-1	14,930	-0.01%
2019/05/13	17	61.98	1	64.00	61.10	16	14,868	0.11%
2019/05/10	14	64.33	1.1	64.38	63.80	12.9	14,877	0.09%
2019/05/09	10	64.97	3	64.90	64.20	7	14,873	0.05%
2019/05/08	14	65.59	0.1	65.90	65.90	13.9	14,917	0.09%
2019/05/07	0.1	66.00	4	66.15	66.20	-3.9	15,090	-0.03%
2019/05/06	28	65.31	0	0.00	65.00	28	15,350	0.18%
2019/05/03	0	0.00	4	66.48	66.70	-4	15,458	-0.03%
2019/05/02	2	65.60	5	65.84	65.70	-3	15,502	-0.02%
2019/04/30	0	0.00	2	65.45	65.40	-2	15,440	-0.01%
2019/04/29	8	65.16	1.2	65.05	64.70	6.8	15,403	0.04%
2019/04/26	6.2	65.63	9	65.71	66.00	-2.8	15,443	-0.02%
2019/04/25	10	65.64	13	66.42	65.50	-3	15,607	-0.02%
2019/04/24	0	0.00	18	65.23	65.40	-18	15,701	-0.11%
2019/04/23	1	63.50	12	64.67	64.90	-11	15,609	-0.07%
2019/04/22	2	63.80	4	64.05	63.80	-2	15,427	-0.01%
2019/04/19	6	63.67	5	64.16	63.70	1	15,609	0.01%
2019/04/18	3	63.50	23	64.05	63.10	-20	15,726	-0.13%
2019/04/17	8	63.49	28	63.24	63.90	-20	15,680	-0.13%
2019/04/16	3	62.43	11	62.53	62.70	-8	15,271	-0.05%
2019/04/15	0	0.00	11	61.73	61.70	-11	15,292	-0.07%
2019/04/12	17	60.62	6	61.00	60.50	11	15,430	0.07%
2019/04/11	14	62.12	2	63.00	61.60	12	15,579	0.08%
2019/04/10	5	62.34	1	62.60	62.50	4	15,541	0.03%
2019/04/09	6	62.90	5	62.60	62.60	1	15,544	0.01%
2019/04/08	4	62.28	4	63.00	63.00	0	15,589	0.00%
2019/04/02	9	61.63	11	61.84	61.70	-2	15,576	-0.01%
2019/04/01	8	61.65	6	61.37	61.00	2	15,479	0.01%
2019/03/29	4	60.90	0	0.00	61.40	4	15,297	0.03%
2019/03/28	3	60.60	0	0.00	60.80	3	15,362	0.02%
2019/03/27	12	61.26	0	0.00	61.10	12	15,426	0.08%
2019/03/26	5	61.24	1	61.70	61.00	4	15,503	0.03%
2019/03/25	13	61.14	2	61.10	61.10	11	15,537	0.07%
2019/03/22	9	63.42	17	63.88	63.10	-8	15,375	-0.05%
2019/03/21	8	62.36	24	62.98	62.80	-16	15,116	-0.11%
2019/03/20	0	0.00	3	60.60	60.60	-3	14,789	-0.02%
2019/03/19	6	59.65	3	59.90	59.70	3	14,829	0.02%
2019/03/18	11	59.45	0	0.00	59.50	11	14,908	0.07%
2019/03/15	30	60.51	22	60.52	60.10	8	15,087	0.05%
2019/03/14	23	60.11	26	60.20	60.30	-3	14,991	-0.02%
2019/03/13	12	60.38	0	0.00	60.10	12	15,174	0.08%
2019/03/12	1	60.80	8	61.30	60.80	-7	15,594	-0.04%
2019/03/11	5	60.58	4	60.60	60.40	1	15,731	0.01%
2019/03/08	11	59.66	6	60.48	60.50	5	16,027	0.03%
2019/03/07	27	60.72	2	60.70	60.00	25	16,221	0.15%
2019/03/06	43	61.36	27	61.47	61.40	16	16,501	0.10%
2019/03/05	64	63.68	43	63.33	63.10	21	16,394	0.13%
2019/03/04	98	64.98	78	64.67	64.80	20	16,369	0.12%
2019/02/27	20	62.56	24	62.38	62.20	-4	15,802	-0.03%
2019/02/26	3	61.97	2	62.55	62.00	1	15,710	0.01%
2019/02/25	0	0.00	6	61.92	61.60	-6	15,707	-0.04%
2019/02/22	49	62.09	41	61.22	60.90	8	15,771	0.05%
2019/02/20	1	60.10	0	0.00	60.60	1	15,996	0.01%
2019/02/18	1	60.70	0	0.00	60.20	1	16,231	0.01%
2019/02/15	35	61.19	11	60.44	60.00	24	16,456	0.15%
2019/02/14	2	62.45	29	62.13	62.10	-27	16,908	-0.16%
2019/02/13	13	59.51	15	60.51	60.50	-2	16,720	-0.01%
2019/02/12	15	60.04	14	59.67	60.00	1	16,634	0.01%
2019/02/11	10	59.51	0	0.00	59.00	10	16,723	0.06%
2019/01/30	3	59.70	19	59.99	60.10	-16	16,698	-0.10%
2019/01/29	27	59.03	0	0.00	58.80	27	16,892	0.16%
2019/01/28	4	60.90	8	61.10	60.80	-4	16,946	-0.02%
2019/01/25	31	60.76	31	59.93	60.00	0	17,441	0.00%
2019/01/24	32	58.79	54	59.08	59.60	-22	17,578	-0.13%
2019/01/23	3	56.67	4	57.15	57.00	-1	17,784	-0.01%
2019/01/22	6	56.72	0	0.00	56.50	6	17,962	0.03%
2019/01/21	2	56.90	13	57.18	57.20	-11	18,153	-0.06%
2019/01/18	10	55.80	14	56.14	56.40	-4	18,315	-0.02%
2019/01/17	36	56.37	33	55.20	55.10	3	18,690	0.02%
2019/01/16	16	56.03	43	56.01	56.40	-27	18,690	-0.14%
2019/01/15	4	52.30	10	53.68	53.60	-6	18,317	-0.03%
2019/01/11	2	53.00	3	53.73	53.50	-1	18,682	-0.01%
2019/01/10	0	0.00	11	54.00	53.80	-11	18,912	-0.06%
2019/01/09	2	52.25	10	52.70	52.50	-8	19,145	-0.04%
2019/01/08	0	0.00	1	51.90	51.70	-1	19,658	-0.01%
2019/01/07	1	51.60	0	0.00	51.80	1	20,232	0.00%
2019/01/04	7	50.04	0	0.00	51.60	7	20,387	0.03%
2019/01/03	10	52.44	2	51.80	51.50	8	20,481	0.04%
2019/01/02	0	0.00	3	55.00	55.00	-3	20,280	-0.01%
2018/12/28	5	55.10	5	56.30	55.00	0	20,283	0.00%
2018/12/27	0	0.00	6.1	55.96	55.80	-6.1	20,546	-0.03%
2018/12/26	3	54.43	1	57.10	54.10	2	20,886	0.01%
2018/12/25	0	0.00	15	55.30	57.00	-15	20,699	-0.07%
2018/12/24	1	53.30	2	54.75	56.00	-1	20,630	0.00%
2018/12/22	0	0.00	83	53.52	53.50	-83	20,579	-0.40%
2018/12/21	4	52.35	2	53.10	53.90	2	20,769	0.01%
2018/12/19	3	53.00	10	53.30	53.70	-7	20,739	-0.03%
2018/12/18	0	0.00	1	53.90	54.50	-1	20,886	0.00%
2018/12/14	0	0.00	1	53.00	53.50	-1	21,101	0.00%
2018/12/13	1	54.30	3	54.20	54.30	-2	21,248	-0.01%
2018/12/12	3	53.30	0	0.00	53.70	3	21,266	0.01%
2018/12/11	4	52.40	2	52.75	52.90	2	21,435	0.01%
2018/12/10	24	52.80	0	0.00	52.10	24	21,444	0.11%
2018/12/06	14	54.84	0	0.00	55.00	14	21,318	0.07%
2018/12/05	27	56.89	2	57.35	56.90	25	21,196	0.12%
2018/12/04	6	62.13	2	61.90	62.00	4	20,978	0.02%
2018/12/03	1	63.00	4	63.75	62.80	-3	21,411	-0.01%
2018/11/30	2	61.50	1	60.90	61.00	1	21,352	0.00%
2018/11/29	11	61.15	37	61.41	60.30	-26	21,074	-0.12%
2018/11/28	1	58.80	4.1	58.79	58.60	-3.1	20,549	-0.02%
2018/11/27	0	0.00	4	58.10	58.00	-4	20,421	-0.02%
2018/11/26	0	0.00	7	57.30	57.30	-7	20,280	-0.03%
2018/11/23	36	57.78	30	56.80	56.10	6	20,060	0.03%
2018/11/22	0	0.00	7	58.17	58.00	-7	19,999	-0.04%
2018/11/21	3	57.00	17	57.15	57.80	-14	19,955	-0.07%
2018/11/20	0	0.00	1	56.90	57.50	-1	19,930	-0.01%
2018/11/19	0	0.00	10	56.73	57.50	-10	19,764	-0.05%
2018/11/16	3	55.03	2	54.90	54.60	1	19,540	0.01%
2018/11/15	2	55.90	1	55.90	55.90	1	19,505	0.01%
2018/11/14	21	56.70	21	56.72	56.50	0	19,728	0.00%
2018/11/13	21	55.40	25	55.60	56.20	-4	19,607	-0.02%
2018/11/12	16	53.38	0	0.00	53.80	16	19,062	0.08%
2018/11/09	12	53.17	5	54.00	54.20	7	19,229	0.04%
2018/11/08	4	56.45	10	56.10	53.80	-6	19,260	-0.03%
2018/11/07	1	53.60	0	0.00	55.20	1	19,218	0.01%
2018/11/06	7	53.31	0	0.00	52.20	7	19,372	0.04%
2018/11/05	0	0.00	4	55.95	55.70	-4	19,130	-0.02%
2018/11/02	32	56.38	42	55.89	56.10	-10	18,950	-0.05%
2018/11/01	24	53.13	29	54.10	54.40	-5	18,486	-0.03%
2018/10/31	30	50.67	22	51.51	51.40	8	18,245	0.04%
2018/10/30	4	48.59	8	48.35	48.50	-4	18,057	-0.02%
2018/10/29	2	46.00	4	46.58	46.60	-2	18,136	-0.01%
2018/10/26	86	46.44	3	45.88	46.00	83	18,007	0.46%
2018/10/25	16	46.21	20	46.04	45.75	-4	17,850	-0.02%
2018/10/24	15	49.75	2	50.35	49.30	13	17,412	0.07%
2018/10/23	16	50.93	0	0.00	50.50	16	17,196	0.09%
2018/10/22	10	50.88	9	51.97	52.50	1	17,104	0.01%
2018/10/19	8	49.74	8	51.78	52.10	0	17,086	0.00%
2018/10/18	8	52.41	1	51.50	51.50	7	16,829	0.04%
2018/10/17	1	55.70	2	56.20	54.40	-1	16,582	-0.01%
2018/10/16	11	55.61	5	54.10	54.10	6	16,399	0.04%
2018/10/15	52	54.53	61	56.71	57.20	-9	15,984	-0.06%
2018/10/12	0	0.00	8	52.34	53.30	-8	15,807	-0.05%
2018/10/11	10	48.33	3	48.35	48.50	7	16,127	0.04%
2018/10/09	3	53.13	2	53.65	52.30	1	15,936	0.01%
2018/10/08	1	52.40	1	52.00	52.70	0	15,934	0.00%
2018/10/05	12	53.13	6	52.30	52.20	6	16,046	0.04%
2018/10/04	18	54.98	13	55.41	53.90	5	15,944	0.03%
2018/10/03	2	58.00	0	0.00	57.80	2	15,634	0.01%
2018/10/02	6	58.45	1	59.20	58.40	5	15,806	0.03%
2018/10/01	0	0.00	3	59.27	59.20	-3	15,987	-0.02%
2018/09/28	10	58.82	0	0.00	58.10	10	16,032	0.06%
2018/09/27	1	59.10	1	59.50	59.80	0	16,022	0.00%
2018/09/26	21	60.35	0	0.00	60.20	21	16,059	0.13%
2018/09/25	0	0.00	17	61.44	61.70	-17	15,996	-0.11%
2018/09/21	9	57.39	1	58.30	58.50	8	15,787	0.05%
2018/09/20	6	60.02	0	0.00	59.50	6	15,577	0.04%
2018/09/19	5	60.10	16	60.56	60.00	-11	15,619	-0.07%
2018/09/18	6	59.60	0	0.00	59.30	6	15,521	0.04%
2018/09/17	11	61.87	2	61.30	61.20	9	15,653	0.06%
2018/09/14	0	0.00	2	59.20	59.60	-2	15,536	-0.01%
2018/09/13	3	57.17	3	58.27	57.50	0	15,487	0.00%
2018/09/12	3	58.00	1	58.30	57.40	2	15,392	0.01%
2018/09/11	1	59.60	2	60.20	60.10	-1	15,284	-0.01%
2018/09/10	1	57.70	5	58.60	59.40	-4	15,273	-0.03%
2018/09/07	11	58.15	37	57.83	57.50	-26	15,057	-0.17%
2018/09/06	5	64.14	0	0.00	63.60	5	14,555	0.03%
2018/09/05	2	66.70	0	0.00	66.60	2	14,461	0.01%
2018/09/04	1	67.60	1	67.90	67.60	0	14,515	0.00%
2018/09/03	2	67.60	1	66.80	66.70	1	14,537	0.01%
2018/08/29	2	70.40	4	70.95	69.90	-2	14,638	-0.01%
2018/08/28	4	71.75	2	71.10	70.70	2	14,686	0.01%
2018/08/27	4	70.10	3	69.23	70.10	1	14,685	0.01%
2018/08/22	1	67.70	11	67.25	67.40	-10	15,016	-0.07%
2018/08/21	10	68.90	14	68.04	68.50	-4	14,898	-0.03%
2018/08/20	12	67.19	9	67.10	65.70	3	14,733	0.02%
2018/08/17	1	66.20	2	65.70	65.00	-1	14,696	-0.01%
2018/08/16	3	63.90	2	66.90	67.30	1	14,730	0.01%
2018/08/15	1	68.40	10	67.80	67.70	-9	14,720	-0.06%
2018/08/14	2	68.80	30	69.40	70.20	-28	14,828	-0.19%
2018/08/13	2	69.40	1	69.20	68.90	1	14,780	0.01%
2018/08/10	0	0.00	7	73.64	73.20	-7	14,684	-0.05%
2018/08/09	1	74.10	3	74.13	73.80	-2	15,217	-0.01%
2018/08/08	1	75.40	5	74.36	73.70	-4	15,904	-0.03%
2018/08/07	5	73.60	0	0.00	74.30	5	15,697	0.03%
2018/08/06	1	75.00	5	74.30	73.60	-4	15,527	-0.03%
2018/08/03	6	76.72	37	76.23	75.80	-31	15,434	-0.20%
2018/08/02	0	0.00	10	78.15	78.40	-10	15,088	-0.07%
2018/08/01	9	78.76	0	0.00	79.60	9	15,260	0.06%
2018/07/31	6	78.77	5	78.80	78.60	1	15,524	0.01%
2018/07/30	0	0.00	4	79.60	79.60	-4	15,472	-0.03%
2018/07/27	0	0.00	4	82.00	81.90	-4	15,429	-0.03%
2018/07/26	0	0.00	1	82.10	81.00	-1	15,483	-0.01%
2018/07/24	6	78.07	1	79.00	78.70	5	15,313	0.03%
2018/07/23	9	78.48	12	78.73	78.50	-3	15,282	-0.02%
2018/07/20	1	80.30	0	0.00	80.50	1	15,145	0.01%
2018/07/19	32	81.35	21	81.59	80.20	11	14,995	0.07%
2018/07/18	37	85.94	0	0.00	84.00	37	14,804	0.25%
2018/07/17	0	0.00	1	88.00	88.10	-1	14,268	-0.01%
2018/07/16	8	86.09	0	0.00	86.00	8	14,503	0.06%
2018/07/13	10	88.30	13	88.06	88.80	-3	14,830	-0.02%
2018/07/12	1	85.00	14	85.97	86.00	-13	14,930	-0.09%
2018/07/09	1	81.80	1	81.30	81.00	0	14,834	0.00%
2018/07/05	2	79.80	0	0.00	78.10	2	14,840	0.01%
2018/07/04	1	81.80	0	0.00	80.90	1	14,867	0.01%
2018/06/29	0	0.00	2	83.20	83.20	-2	15,006	-0.01%
2018/06/28	10	82.64	0	0.00	83.00	10	14,896	0.07%
2018/06/27	0	0.00	8	87.45	87.20	-8	14,905	-0.05%
2018/06/26	0	0.00	1	82.80	85.40	-1	14,884	-0.01%
2018/06/25	5	87.64	34	88.22	86.50	-29	14,928	-0.19%
2018/06/22	4.3	91.66	1	92.40	92.50	3.3	14,980	0.02%
2018/06/21	0	0.00	5	92.20	92.50	-5	15,189	-0.03%
2018/06/19	4	91.70	0	0.00	90.60	4	15,738	0.03%
2018/06/14	1	92.20	10	93.05	93.00	-9	16,223	-0.06%
2018/06/13	8	95.46	0	0.00	94.00	8	16,634	0.05%
2018/06/12	2	97.95	0	0.00	97.60	2	17,044	0.01%
2018/06/11	30	100.00	3	100.33	100.50	27	17,150	0.16%
2018/06/08	1	99.50	1	99.80	99.80	0	17,589	0.00%
2018/06/07	12	101.00	0	0.00	101.00	12	18,378	0.07%
2018/06/05	34	100.18	35	102.11	101.00	-1	18,596	-0.01%
2018/06/04	0	0.00	12	99.93	100.50	-12	18,828	-0.06%
2018/06/01	6	97.90	0	0.00	97.50	6	18,800	0.03%
2018/05/31	3	98.33	10	98.80	99.60	-7	18,818	-0.04%
2018/05/30	18	96.33	6	96.95	96.50	12	18,634	0.06%
2018/05/29	2	99.00	0	0.00	98.90	2	18,503	0.01%
2018/05/28	4	99.00	0	0.00	99.30	4	18,719	0.02%
2018/05/25	15	101.50	19	103.32	100.50	-4	19,323	-0.02%
2018/05/24	0	0.00	9	101.50	102.00	-9	19,520	-0.05%
2018/05/23	5	99.00	10	99.33	99.30	-5	19,558	-0.03%
2018/05/22	18	97.86	8	99.94	97.20	10	19,441	0.05%
2018/05/21	1	98.90	2	101.00	99.00	-1	19,640	-0.01%
2018/05/18	12	99.34	6	99.10	98.90	6	19,694	0.03%
2018/05/17	41	103.12	51	105.21	101.50	-10	19,593	-0.05%
2018/05/16	67	100.82	10	98.33	102.50	57	19,118	0.30%
2018/05/15	5	95.00	0	0.00	95.50	5	18,718	0.03%
2018/05/14	6	95.48	0	0.00	95.30	6	19,002	0.03%
2018/05/11	11	96.43	11	96.45	95.60	0	19,074	0.00%
2018/05/09	4	94.38	3	94.10	94.40	1	19,083	0.01%
2018/05/08	8	94.35	0	0.00	94.00	8	18,972	0.04%
2018/05/07	3	92.70	0	0.00	92.60	3	18,680	0.02%
2018/05/03	0	0.00	2	89.85	89.90	-2	18,672	-0.01%
2018/05/02	5	92.20	8	92.38	91.70	-3	18,748	-0.02%
2018/04/30	1	91.80	1	92.30	93.00	0	18,689	0.00%
2018/04/27	1	93.20	2	93.60	93.10	-1	18,725	-0.01%
2018/04/26	0	0.00	28	91.89	91.80	-28	18,716	-0.15%
2018/04/25	12	90.81	0	0.00	90.80	12	18,742	0.06%
2018/04/24	9	91.04	6	89.02	90.10	3	18,877	0.02%
2018/04/20	27	94.20	0	0.00	92.70	27	19,486	0.14%
2018/04/19	4	96.20	15	95.76	97.90	-11	19,220	-0.06%
2018/04/18	3	92.90	7	93.06	93.10	-4	18,841	-0.02%
2018/04/17	2	91.20	0	0.00	89.50	2	18,660	0.01%
2018/04/16	15	92.27	2	92.10	92.20	13	18,787	0.07%
2018/04/13	3	93.40	11	94.07	93.40	-8	18,749	-0.04%
2018/04/12	1	92.80	2	92.50	92.50	-1	18,780	-0.01%
2018/04/11	13	92.23	10	94.70	91.20	3	19,053	0.02%
2018/04/10	2	91.50	2	91.20	91.90	0	19,019	0.00%
2018/04/09	0	88.50	0	0.00	88.50	0	19,053	0.00%
2018/04/03	5	89.90	0	0.00	90.60	5	18,913	0.03%
2018/04/02	0	0.00	15	92.51	91.70	-15	18,896	-0.08%
2018/03/31	3	91.40	0	0.00	92.00	3	18,981	0.02%
2018/03/30	5	91.90	4	93.50	91.80	1	19,101	0.01%
2018/03/29	5	91.50	3	92.10	92.30	2	19,052	0.01%
2018/03/28	16	92.13	0	0.00	90.70	16	18,971	0.08%
2018/03/27	0	0.00	13	95.08	95.40	-13	18,730	-0.07%
2018/03/26	2	91.90	13	93.08	92.00	-11	18,622	-0.06%
2018/03/23	33	90.56	8	94.15	94.50	25	18,478	0.14%
2018/03/22	6	97.20	1	95.52	96.30	5	18,238	0.03%
2018/03/21	0	0.00	31	97.41	99.00	-31	17,895	-0.17%
2018/03/20	9	95.31	0	0.00	95.00	9	17,524	0.05%
2018/03/19	19	96.79	62	97.19	97.00	-43	17,250	-0.25%
2018/03/16	15	92.93	14	93.71	94.20	1	16,725	0.01%
2018/03/15	25	90.38	12	90.79	91.00	13	16,156	0.08%
2018/03/14	32	89.73	0	0.00	89.40	32	16,113	0.20%
2018/03/13	29	87.99	31	87.24	89.90	-2	15,958	-0.01%
2018/03/12	0	0.00	3	84.47	83.00	-3	15,361	-0.02%
2018/03/09	0	0.00	2	83.35	83.30	-2	15,454	-0.01%
2018/03/08	0	0.00	2	82.40	82.00	-2	15,864	-0.01%
2018/03/01	8	79.39	0	0.00	78.70	8	16,954	0.05%
2018/02/27	11	82.18	13	82.32	80.80	-2	16,838	-0.01%
2018/02/26	1	81.00	0	0.00	81.00	1	16,145	0.01%
2018/02/23	0	0.00	3	79.90	79.90	-3	16,437	-0.02%
2018/02/22	0	0.00	1	79.00	79.30	-1	16,460	-0.01%
2018/02/21	1	79.70	1	79.70	79.90	0	16,493	0.00%
2018/02/09	3	69.10	6	72.68	73.30	-3	15,942	-0.02%
2018/02/08	3	72.70	1	74.39	72.70	2	15,942	0.01%
2018/02/07	4	75.60	5	76.80	73.60	-1	15,895	-0.01%
2018/02/06	5	73.82	2	74.80	72.40	3	15,857	0.02%
2018/02/05	3	76.67	0	0.00	77.40	3	15,869	0.02%
2018/02/02	2	79.80	0	0.00	79.60	2	16,005	0.01%
2018/02/01	0	0.00	2	80.80	81.20	-2	16,025	-0.01%
2018/01/31	1	79.10	2	79.40	79.40	-1	16,008	-0.01%
2018/01/30	0	0.00	1	78.60	78.40	-1	16,229	-0.01%
2018/01/26	2	79.40	1	79.30	79.40	1	16,229	0.01%
2018/01/25	1	78.30	0	0.00	78.50	1	16,320	0.01%
2018/01/24	0	0.00	2	80.40	80.50	-2	16,586	-0.01%
2018/01/23	0	0.00	2	81.50	80.20	-2	16,916	-0.01%
2018/01/22	6	79.98	1	79.60	80.50	5	17,064	0.03%
2018/01/18	3	82.30	7	83.11	82.00	-4	17,082	-0.02%
2018/01/17	25	83.23	0	0.00	81.00	25	16,966	0.15%
2018/01/16	0	0.00	4	85.08	85.00	-4	16,460	-0.02%
2018/01/15	3	82.40	1	83.00	83.40	2	16,305	0.01%
2018/01/12	0	0.00	1	81.20	81.40	-1	16,449	-0.01%
2018/01/11	2	79.85	3	80.13	80.30	-1	16,696	-0.01%
2018/01/10	15	79.35	11	78.21	78.30	4	17,035	0.02%
2018/01/09	7	83.20	2	82.60	82.60	5	17,423	0.03%
2018/01/08	2	84.50	2	83.50	83.50	0	17,815	0.00%
2018/01/05	0	0.00	2	83.25	83.50	-2	18,110	-0.01%
2018/01/04	0	0.00	0	81.10	81.50	0	17,929	0.00%
2018/01/03	0	0.00	1	80.30	80.30	-1	18,254	-0.01%
2018/01/02	1	78.40	1	77.90	78.00	0	18,418	0.00%