南亞科 (2408)-第一金-嘉義券商分點個股進出

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
65.6
漲跌
▲0.1
漲幅
+0.15%
成交量
12,755張
產業
上市半導體類股
1762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

南亞科 (2408)籌碼相關－第一金-嘉義券商分點個股進出

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

第一金-嘉義券商分點個股進出
第一金-嘉義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
2024/04/25	12	65.57	21	66.23	65.60	-9	17,603	-0.05%
2024/04/24	3	65.20	40	65.40	65.50	-37	17,558	-0.21%
2024/04/23	10	61.50	23.9	62.07	62.80	-13.9	17,548	-0.08%
2024/04/22	14	60.88	0	0.00	61.20	14	17,538	0.08%
2024/04/19	28	62.90	3	62.13	62.00	25	17,518	0.14%
2024/04/18	47	64.50	0	0.00	64.30	47	17,403	0.27%
2024/04/17	49.5	65.42	4	65.10	64.50	45.5	17,751	0.26%
2024/04/16	32	67.23	1	66.30	65.50	31	17,642	0.18%
2024/04/15	6	69.88	20	69.80	70.00	-14	17,334	-0.08%
2024/04/12	38	71.08	83	71.92	71.80	-45	17,232	-0.26%
2024/04/11	1	68.80	20	70.28	70.60	-19	16,845	-0.11%
2024/04/10	16	70.15	35	69.99	70.20	-19	16,560	-0.11%
2024/04/09	1	68.10	150	68.31	68.40	-149	16,334	-0.91%	大賣/鉅額交易
2024/04/08	49	68.06	16	68.86	68.10	33	16,321	0.20%
2024/04/03	8	67.89	5	68.40	68.20	3	16,271	0.02%
2024/04/02	175	69.98	24	70.50	69.10	151	16,456	0.92%	大買/鉅額交易
2024/04/01	22	69.26	12	69.15	69.40	10	16,546	0.06%
2024/03/29	5	67.70	3	67.77	67.70	2	16,468	0.01%
2024/03/28	13	68.03	10	68.00	67.60	3	16,442	0.02%
2024/03/27	4	68.10	10	68.10	67.90	-6	16,791	-0.04%
2024/03/26	11.2	67.78	26	69.04	68.10	-14.8	16,954	-0.09%
2024/03/25	14.2	67.99	17	68.44	68.50	-2.8	16,725	-0.02%
2024/03/22	58	70.11	86	70.01	69.60	-28	16,622	-0.17%
2024/03/21	23.1	65.40	46	66.75	67.60	-22.9	15,466	-0.15%
2024/03/20	7	61.54	4	62.25	61.50	3	14,939	0.02%
2024/03/19	30	62.40	1	62.40	62.30	29	15,179	0.19%
2024/03/18	4	62.58	2	63.00	62.40	2	15,160	0.01%
2024/03/15	32	63.80	1	63.80	63.90	31	15,090	0.21%
2024/03/14	8	63.54	1	64.50	63.80	7	15,053	0.05%
2024/03/13	12	64.09	2	64.30	63.30	10	15,008	0.07%
2024/03/12	5	65.62	5	65.78	65.70	0	14,785	0.00%
2024/03/11	12.1	65.99	14	66.52	65.80	-1.9	14,793	-0.01%
2024/03/08	2	65.55	0	0.00	65.00	2	14,679	0.01%
2024/03/07	14	65.96	14	66.73	65.70	0	14,685	0.00%
2024/03/06	3	65.33	1	65.60	65.10	2	14,756	0.01%
2024/03/05	11	66.09	0	66.30	65.80	11	15,155	0.07%
2024/03/04	42	66.34	11	66.89	66.50	31	15,704	0.20%
2024/03/01	3	66.33	0	0.00	66.30	3	16,281	0.02%
2024/02/29	10.1	67.00	22	67.23	67.30	-11.9	16,437	-0.07%
2024/02/27	12	66.97	0	0.00	66.30	12	16,604	0.07%
2024/02/26	14	67.64	0	0.00	67.90	14	16,550	0.08%
2024/02/23	4	68.70	1	68.70	67.70	3	16,648	0.02%
2024/02/22	0	0.00	10	67.70	68.10	-10	16,559	-0.06%
2024/02/21	1	67.60	10	67.80	67.30	-9	16,631	-0.05%
2024/02/20	0	0.00	10	68.00	67.80	-10	16,506	-0.06%
2024/02/19	6	66.42	3	66.33	66.60	3	16,388	0.02%
2024/02/16	34	65.35	0	0.00	65.90	34	16,442	0.21%
2024/02/15	15	66.33	0	0.00	65.40	15	16,233	0.09%
2024/02/05	20	67.60	0	0.00	68.20	20	15,749	0.13%
2024/01/31	1	69.20	0	0.00	68.70	1	15,589	0.01%
2024/01/30	10	69.80	0	0.00	69.30	10	15,632	0.06%
2024/01/29	1	70.60	0	0.00	70.80	1	15,743	0.01%
2024/01/25	20	71.40	0	0.00	71.00	20	15,800	0.13%
2024/01/24	11	71.01	22	72.06	71.60	-11	15,743	-0.07%
2024/01/23	10	70.50	21	70.47	70.70	-11	15,551	-0.07%
2024/01/22	11	69.04	0	0.00	69.30	11	15,291	0.07%
2024/01/19	0	0.00	10	69.00	69.30	-10	15,260	-0.07%
2024/01/18	10	68.00	11	68.93	68.20	-1	15,318	-0.01%
2024/01/17	31	69.13	0	0.00	67.80	31	15,230	0.20%
2024/01/16	12	69.63	0	0.00	69.40	12	15,127	0.08%
2024/01/15	0	0.00	1	71.40	71.50	-1	15,034	-0.01%
2024/01/12	6	68.90	0	0.00	68.80	6	14,915	0.04%
2024/01/11	2	69.60	0	0.00	69.40	2	14,862	0.01%
2024/01/10	1	71.40	0	0.00	71.50	1	14,549	0.01%
2024/01/05	1	74.80	9	74.82	74.70	-8	14,614	-0.05%
2024/01/04	1	73.50	1	74.20	74.40	0	14,802	0.00%
2024/01/03	3	74.50	2	73.10	73.10	1	14,861	0.01%
2024/01/02	1	76.90	0	0.00	76.50	1	14,627	0.01%
2023/12/29	2	78.30	1	78.60	78.00	1	14,616	0.01%
2023/12/28	1	77.80	1	78.50	78.30	0	14,536	0.00%
2023/12/27	1	79.10	4	79.08	79.70	-3	14,374	-0.02%
2023/12/26	0	77.90	4	77.63	78.00	-4	14,081	-0.03%
2023/12/22	3	76.77	0	0.00	75.90	3	14,305	0.02%
2023/12/21	0	0.00	34	74.88	75.40	-34	13,770	-0.25%
2023/12/20	5	72.80	0	0.00	71.80	5	13,486	0.04%
2023/12/19	1	73.50	0	0.00	73.10	1	13,411	0.01%
2023/12/18	10	73.60	0	0.00	73.40	10	13,450	0.07%
2023/12/15	1	74.50	3	75.00	74.50	-2	13,379	-0.01%
2023/12/14	0	0.00	1	74.70	72.80	-1	12,831	-0.01%
2023/12/12	0	0.00	1	73.90	72.50	-1	12,936	-0.01%
2023/12/11	1	72.20	1	72.20	72.20	0	12,912	0.00%
2023/12/07	8	70.73	0	0.00	70.70	8	12,868	0.06%
2023/12/06	0	0.00	0.2	72.20	72.00	-0.2	12,755	0.00%
2023/12/05	1	72.50	0	0.00	73.20	1	12,633	0.01%
2023/12/01	6.6	73.75	0	0.00	73.70	6.6	12,372	0.05%
2023/11/30	10.2	74.19	4	73.98	75.00	6.2	12,116	0.05%
2023/11/29	0	0.00	8	73.98	74.20	-8	11,568	-0.07%
2023/11/28	0	0.00	14	72.04	73.50	-14	11,080	-0.13%
2023/11/27	4	69.88	0.1	69.20	70.10	3.9	10,413	0.04%
2023/11/24	4	69.18	2	70.80	70.80	2	10,125	0.02%
2023/11/22	1	69.50	4	70.63	70.70	-3	9,571	-0.03%
2023/11/21	2	70.40	0	0.00	70.60	2	9,356	0.02%
2023/11/20	3.2	70.06	12	70.13	70.00	-8.8	9,141	-0.10%
2023/11/16	0	0.00	10	67.80	67.20	-10	8,874	-0.11%
2023/11/15	2.3	67.87	11	67.16	67.60	-8.7	8,836	-0.10%
2023/11/14	0	0.00	11	66.35	66.10	-11	8,635	-0.13%
2023/11/13	1	62.70	1	63.50	63.60	0	8,651	0.00%
2023/11/10	1	64.50	0	0.00	63.70	1	8,596	0.01%
2023/11/09	2	64.50	1	64.80	64.60	1	8,583	0.01%
2023/11/08	1	65.60	0	0.00	65.40	1	8,677	0.01%
2023/11/07	11	66.43	1	66.50	65.90	10	8,693	0.12%
2023/11/06	13	64.28	2	65.40	65.40	11	8,664	0.13%
2023/10/30	30	64.80	0	0.00	64.90	30	8,489	0.35%
2023/10/27	1	65.20	0	0.00	64.80	1	8,531	0.01%
2023/10/26	0	66.60	0	0.00	66.10	0	8,531	0.00%
2023/10/25	0	68.20	0	0.00	68.00	0	8,724	0.00%
2023/10/24	2	68.65	0	0.00	67.80	2	8,898	0.02%
2023/10/20	0	70.15	0	0.00	70.30	0	8,977	0.00%
2023/10/19	1	70.50	0	0.00	70.50	1	8,939	0.01%
2023/10/17	0	0.00	1	71.30	70.90	-1	8,886	-0.01%
2023/10/13	0	0.00	1	70.00	70.80	-1	8,919	-0.01%
2023/10/12	2	68.35	1	70.80	71.00	1	8,808	0.01%
2023/10/11	1	70.50	10	69.70	70.70	-9	8,569	-0.11%
2023/10/06	1	70.00	11	69.56	69.20	-10	8,525	-0.12%
2023/10/05	0	0.00	1	69.60	69.50	-1	8,578	-0.01%
2023/10/03	2	68.85	2	69.70	68.10	0	8,654	0.00%
2023/10/02	0	0.00	10	67.50	67.60	-10	8,587	-0.12%
2023/09/28	28	66.85	9	67.20	65.60	19	8,542	0.22%
2023/09/27	20	69.80	0	0.00	69.80	20	8,234	0.24%
2023/09/26	2	70.80	0	0.00	70.30	2	8,255	0.02%
2023/09/25	1	71.90	1	71.70	71.60	0	8,271	0.00%
2023/09/21	0	0.00	1	72.20	72.80	-1	8,584	-0.01%
2023/09/20	1	70.20	1.6	71.05	70.70	-0.6	8,534	-0.01%
2023/09/19	0	0.00	10	72.60	71.70	-10	8,729	-0.11%
2023/09/18	4.6	71.54	6	72.68	72.30	-1.4	8,931	-0.02%
2023/09/15	0	0.00	11	70.61	72.40	-11	9,068	-0.12%
2023/09/14	1	69.00	3	69.83	70.00	-2	8,745	-0.02%
2023/09/13	1	68.00	22	68.30	68.40	-21	8,704	-0.24%
2023/09/12	0	0.00	1	66.80	66.80	-1	8,869	-0.01%
2023/09/11	2	66.15	0	0.00	65.70	2	8,993	0.02%
2023/09/08	1	66.20	1	67.20	67.20	0	9,209	0.00%
2023/09/07	22	67.50	10	68.30	67.20	12	9,409	0.13%
2023/09/06	20	68.10	10	68.20	68.00	10	9,453	0.11%
2023/09/04	20	67.70	0	0.00	67.60	20	9,556	0.21%
2023/09/01	0	0.00	11	68.48	68.20	-11	9,565	-0.11%
2023/08/31	10	66.60	0	0.00	66.60	10	9,428	0.11%
2023/08/30	0	0.00	10	66.80	66.70	-10	9,383	-0.11%
2023/08/29	58	65.22	68	65.53	66.20	-10	9,505	-0.11%
2023/08/28	0	0.00	20	65.75	65.60	-20	9,658	-0.21%
2023/08/25	10	65.00	20	65.60	65.00	-10	9,955	-0.10%
2023/08/24	0	0.00	25	65.14	65.30	-25	10,028	-0.25%
2023/08/23	110	63.24	70	63.22	63.50	40	10,157	0.39%	大買/
2023/08/22	1	63.90	11	63.88	63.50	-10	10,395	-0.10%
2023/08/21	113	63.76	103	63.82	63.40	10	10,899	0.09%	大買/大賣/
2023/08/18	163	65.15	163	65.26	64.60	0	11,063	0.00%	大買/大賣/
2023/08/17	238	65.77	228	65.98	65.60	10	11,119	0.09%	大買/大賣/
2023/08/14	1	64.90	0	0.00	64.90	1	11,543	0.01%
2023/08/04	20	69.09	0	0.00	69.90	20	11,794	0.17%
2023/08/02	1	69.00	0	0.00	69.10	1	11,778	0.01%
2023/07/31	0	0.00	1	74.60	72.30	-1	11,778	-0.01%
2023/07/28	7	73.70	17.1	73.90	74.80	-10.1	11,713	-0.09%
2023/07/27	0	0.00	20	71.30	71.40	-20	11,480	-0.17%
2023/07/26	0	67.00	0	0.00	67.10	0	11,341	0.00%
2023/07/25	0	68.90	0	0.00	68.20	0	11,414	0.00%
2023/07/24	20	70.10	0	0.00	69.30	20	11,413	0.18%
2023/07/21	1	69.50	0	0.00	70.10	1	11,443	0.01%
2023/07/17	8	71.94	1	71.70	71.70	7	11,465	0.06%
2023/07/14	1	71.70	3	71.77	71.70	-2	11,512	-0.02%
2023/07/13	0	0.00	10	71.80	70.90	-10	11,526	-0.09%
2023/07/07	2	68.76	1	69.10	69.10	1	12,084	0.01%
2023/07/06	1	70.20	0	0.00	70.10	1	12,369	0.01%
2023/07/05	0	0.00	1	70.10	70.10	-1	12,646	-0.01%
2023/07/04	2	70.40	0	0.00	70.40	2	12,939	0.02%
2023/07/03	1	70.10	2	70.25	70.10	-1	13,198	-0.01%
2023/06/30	1	70.10	1	70.80	70.80	0	13,756	0.00%
2023/06/29	0	72.00	11	72.51	72.20	-11	13,957	-0.08%
2023/06/28	20	70.10	7	69.80	69.50	13	13,915	0.09%
2023/06/27	1	71.30	0	0.00	70.80	1	13,928	0.01%
2023/06/26	1	72.50	0	0.00	73.00	1	13,798	0.01%
2023/06/21	10	74.31	0	0.00	74.60	10	13,909	0.07%
2023/06/19	1	78.30	1	78.00	78.00	0	13,645	0.00%
2023/06/16	0	0.00	2	76.65	78.50	-2	13,584	-0.01%
2023/06/15	0	0.00	2	75.20	75.30	-2	13,317	-0.02%
2023/06/14	0	0.00	10	76.30	76.20	-10	13,331	-0.08%
2023/06/13	0	0.00	10	74.90	74.80	-10	13,089	-0.08%
2023/06/12	0	0.00	11	72.99	72.90	-11	12,895	-0.09%
2023/06/09	1	70.70	0	0.00	71.30	1	12,835	0.01%
2023/06/02	0	0.00	10	72.70	72.90	-10	13,091	-0.08%
2023/06/01	0	0.00	0.1	71.40	71.40	-0.1	12,992	0.00%
2023/05/31	10	72.20	20	72.43	73.50	-10	12,867	-0.08%
2023/05/30	0	0.00	11	71.57	71.90	-11	12,652	-0.09%
2023/05/29	0	0.00	0.5	71.00	71.20	-0.5	12,614	0.00%
2023/05/26	0.5	72.40	7.1	72.25	71.90	-6.6	12,517	-0.05%
2023/05/25	2	71.40	10	71.10	72.40	-8	12,261	-0.07%
2023/05/24	0	0.00	1	71.00	69.90	-1	11,824	-0.01%
2023/05/23	1	69.00	5	68.80	69.90	-4	11,637	-0.03%
2023/05/22	0	0.00	1	71.10	70.10	-1	11,504	-0.01%
2023/05/19	1	69.10	12	69.43	69.90	-11	11,249	-0.10%
2023/05/18	0	0.00	10	69.70	69.30	-10	11,183	-0.09%
2023/05/17	0	0.00	10	67.00	68.00	-10	10,951	-0.09%
2023/05/16	0	0.00	10	65.10	64.60	-10	10,611	-0.09%
2023/05/12	30	63.30	0	0.00	63.80	30	10,608	0.28%
2023/05/09	30	64.80	0	0.00	64.70	30	10,660	0.28%
2023/05/08	30	66.70	0	0.00	64.80	30	10,677	0.28%
2023/05/04	0	0.00	10	67.20	68.00	-10	10,703	-0.09%
2023/05/03	4	67.05	11	67.18	67.10	-7	10,701	-0.07%
2023/05/02	1	66.90	0	0.00	66.70	1	10,809	0.01%
2023/04/28	1	67.10	15	67.23	67.80	-14	11,092	-0.13%
2023/04/26	0	0.00	1	63.50	64.10	-1	10,929	-0.01%
2023/04/21	31	65.48	0	0.00	64.50	31	10,840	0.29%
2023/04/20	3	65.30	1	65.50	65.50	2	10,849	0.02%
2023/04/18	1	67.20	1	67.30	67.30	0	10,914	0.00%
2023/04/17	3	66.90	0	0.00	68.00	3	11,094	0.03%
2023/04/14	4	67.30	0	0.00	67.60	4	11,065	0.04%
2023/04/13	3	68.47	0	0.00	67.50	3	11,035	0.03%
2023/04/12	0	0.00	2	68.50	69.10	-2	10,786	-0.02%
2023/04/11	2	68.10	15	68.68	68.20	-13	10,277	-0.13%
2023/04/10	5	66.70	0	0.00	66.70	5	9,887	0.05%
2023/04/07	3	68.60	17	68.35	68.60	-14	9,551	-0.15%
2023/04/06	12	64.71	28	65.71	66.40	-16	9,152	-0.17%
2023/03/31	5	65.40	25	65.85	66.50	-20	8,839	-0.23%
2023/03/30	3	63.93	15	64.33	63.90	-12	8,287	-0.14%
2023/03/29	11	61.72	4	61.50	61.00	7	7,940	0.09%
2023/03/28	0	0.00	1	62.60	62.50	-1	7,909	-0.01%
2023/03/27	0	0.00	10	63.60	63.20	-10	7,836	-0.13%
2023/03/24	0	0.00	15	62.36	63.30	-15	7,789	-0.19%
2023/03/23	0	0.00	12	60.17	59.80	-12	7,417	-0.16%
2023/03/22	0	0.00	3	59.37	59.10	-3	7,411	-0.04%
2023/03/17	0	0.00	2	59.60	59.30	-2	7,553	-0.03%
2023/03/15	4	58.43	0	0.00	58.00	4	7,569	0.05%
2023/03/14	0	0.00	1	58.60	58.00	-1	7,741	-0.01%
2023/03/13	1	58.00	10	58.80	58.50	-9	7,760	-0.12%
2023/03/10	0	0.00	4	58.43	58.70	-4	7,943	-0.05%
2023/03/09	1	59.30	0	0.00	59.10	1	8,062	0.01%
2023/03/08	4	60.68	18	59.53	61.00	-14	8,128	-0.17%
2023/03/06	3	57.93	0	0.00	57.70	3	8,223	0.04%
2023/03/03	30	57.30	0	0.00	57.90	30	8,220	0.36%
2023/03/01	3	57.57	1	57.40	57.30	2	8,250	0.02%
2023/02/24	12	58.70	1	59.20	58.40	11	8,296	0.13%
2023/02/23	18	58.70	0	0.00	59.50	18	8,398	0.21%
2023/02/22	0	0.00	4	58.80	58.70	-4	8,649	-0.05%
2023/02/21	1	60.00	0	0.00	60.40	1	8,811	0.01%
2023/02/20	2	60.40	1	60.10	60.00	1	8,908	0.01%
2023/02/17	0	0.00	10	59.90	59.70	-10	9,019	-0.11%
2023/02/16	0	0.00	12	59.80	59.70	-12	9,137	-0.13%
2023/02/15	32	58.38	2	58.80	58.50	30	9,312	0.32%
2023/02/09	1	57.70	0	0.00	58.00	1	9,686	0.01%
2023/02/08	0	0.00	3	59.00	58.40	-3	9,703	-0.03%
2023/02/07	3	58.30	0	0.00	58.20	3	9,763	0.03%
2023/02/06	2	58.50	0	0.00	58.10	2	9,798	0.02%
2023/02/03	0	0.00	10.4	59.80	59.90	-10.4	9,805	-0.11%
2023/02/02	0	0.00	11	59.62	59.90	-11	9,835	-0.11%
2023/02/01	1	58.10	0	0.00	58.20	1	9,842	0.01%
2023/01/30	2	60.50	43	60.44	60.30	-41	9,772	-0.42%
2023/01/16	0	0.00	2	57.00	57.50	-2	9,732	-0.02%
2023/01/13	1	55.80	0	0.00	56.00	1	9,885	0.01%
2023/01/12	1	56.30	1	56.30	56.20	0	10,227	0.00%
2023/01/11	0	0.00	1	57.00	57.00	-1	10,492	-0.01%
2023/01/10	0	0.00	2	56.85	56.50	-2	10,614	-0.02%
2023/01/09	1	55.80	14	55.92	56.70	-13	10,734	-0.12%
2023/01/06	0	0.00	11	54.84	55.00	-11	11,045	-0.10%
2023/01/05	1	55.30	13	55.58	54.90	-12	11,150	-0.11%
2023/01/04	0	0.00	14	53.66	54.10	-14	11,365	-0.12%
2023/01/03	0	0.00	2	52.90	53.00	-2	11,448	-0.02%
2022/12/30	3	51.70	0	0.00	51.20	3	11,434	0.03%
2022/12/26	1	51.50	0	0.00	51.50	1	12,339	0.01%
2022/12/22	1	51.60	0	0.00	51.70	1	12,618	0.01%
2022/12/21	30	52.00	0	0.00	51.50	30	12,675	0.24%
2022/12/20	2	52.55	0	0.00	52.00	2	12,632	0.02%
2022/12/16	0.1	54.80	0	0.00	54.50	0.1	12,705	0.00%
2022/12/15	1	55.70	10	55.80	55.90	-9	12,692	-0.07%
2022/12/14	0	0.00	1	55.70	55.50	-1	12,755	-0.01%
2022/12/12	0	0.00	1	54.90	54.80	-1	12,909	-0.01%
2022/12/09	2	54.40	0	0.00	53.70	2	13,049	0.02%
2022/12/07	32	54.27	0	0.00	53.50	32	13,037	0.25%
2022/12/06	4	54.58	2	54.60	54.30	2	12,971	0.02%
2022/12/05	1	56.70	0	0.00	56.20	1	12,790	0.01%
2022/12/01	4	58.30	3	57.40	57.50	1	12,598	0.01%
2022/11/30	31	56.40	1	56.60	56.80	30	12,465	0.24%
2022/11/29	2	56.85	0	0.00	57.20	2	12,256	0.02%
2022/11/28	0	0.00	4	58.80	58.50	-4	12,021	-0.03%
2022/11/25	2	59.60	0	0.00	59.70	2	11,941	0.02%
2022/11/24	0	0.00	11	60.11	59.90	-11	11,927	-0.09%
2022/11/23	4	60.00	10	59.90	59.80	-6	11,862	-0.05%
2022/11/22	31	58.41	0	0.00	59.20	31	11,790	0.26%
2022/11/21	3	58.80	13	58.39	58.40	-10	11,699	-0.09%
2022/11/18	4	60.83	6	61.40	60.70	-2	11,515	-0.02%
2022/11/17	3	58.77	3	58.73	58.90	0	11,262	0.00%
2022/11/15	0	0.00	1	59.40	59.70	-1	10,935	-0.01%
2022/11/14	3	60.00	0	0.00	59.90	3	10,840	0.03%
2022/11/11	3	59.70	6	59.72	59.80	-3	10,735	-0.03%
2022/11/10	0	0.00	1	57.20	58.00	-1	10,519	-0.01%
2022/11/09	5	57.96	5	58.00	58.10	0	10,463	0.00%
2022/11/07	0	0.00	2	56.50	56.90	-2	10,263	-0.02%
2022/11/04	3	54.50	0	0.00	54.90	3	10,120	0.03%
2022/11/03	0	0.00	19	55.29	56.00	-19	10,076	-0.19%
2022/11/01	32	54.47	0	0.00	54.00	32	9,994	0.32%
2022/10/28	1	53.30	0	0.00	53.10	1	9,982	0.01%
2022/10/27	4	54.60	0	0.00	55.00	4	9,909	0.04%
2022/10/26	2	54.40	2	54.75	54.50	0	9,927	0.00%
2022/10/25	7	54.67	1	54.10	54.10	6	9,873	0.06%
2022/10/24	1	56.40	1	56.70	55.60	0	9,777	0.00%
2022/10/21	0	0.00	5	56.40	55.70	-5	9,588	-0.05%
2022/10/20	1	54.70	3	55.17	55.70	-2	9,364	-0.02%
2022/10/19	2	54.50	1	53.70	53.80	1	9,033	0.01%
2022/10/18	2	55.00	12	56.77	55.80	-10	8,832	-0.11%
2022/10/17	4	54.23	13	54.44	56.20	-9	8,778	-0.10%
2022/10/14	1	55.20	22.3	53.50	55.20	-21.3	8,617	-0.25%
2022/10/12	2	52.60	33	51.58	52.70	-31	8,264	-0.38%
2022/10/11	3	49.62	10	49.50	49.75	-7	8,133	-0.09%
2022/10/07	2	50.00	10	50.10	50.20	-8	8,109	-0.10%
2022/10/06	2	50.60	3	50.03	50.20	-1	8,135	-0.01%
2022/10/05	1	50.50	1	50.70	51.40	0	8,133	0.00%
2022/10/04	0	0.00	12	48.91	49.95	-12	7,909	-0.15%
2022/10/03	1	47.70	0	0.00	47.55	1	7,827	0.01%
2022/09/30	1	48.80	10.2	48.64	48.95	-9.2	7,875	-0.12%
2022/09/29	1.1	46.16	0.1	47.10	47.15	1	7,887	0.01%
2022/09/28	1	45.70	1	46.20	45.50	0	7,919	0.00%
2022/09/26	1	45.75	13	45.64	45.65	-12	8,021	-0.15%
2022/09/23	2	47.65	1	47.70	47.60	1	8,183	0.01%
2022/09/20	1	47.60	0	0.00	47.65	1	8,687	0.01%
2022/09/19	21	48.10	12	48.53	48.60	9	8,575	0.10%
2022/09/16	3	49.27	0	0.00	49.10	3	8,503	0.04%
2022/09/15	2	51.10	0	0.00	50.40	2	8,348	0.02%
2022/09/14	2	50.65	0	0.00	50.70	2	8,371	0.02%
2022/09/13	30	52.30	0	0.00	52.40	30	8,316	0.36%
2022/09/12	2	52.10	2	52.30	52.30	0	8,331	0.00%
2022/09/07	0	0.00	10	50.70	50.60	-10	8,413	-0.12%
2022/09/06	3	50.70	4	51.50	51.20	-1	8,481	-0.01%
2022/09/05	1	51.30	4	51.40	51.10	-3	8,515	-0.04%
2022/09/02	19	52.40	0	0.00	52.10	19	8,675	0.22%
2022/08/30	1	52.70	0	0.00	52.70	1	8,656	0.01%
2022/08/29	1	52.50	0	0.00	52.50	1	8,668	0.01%
2022/08/26	1.1	53.80	0	0.00	53.50	1.1	8,694	0.01%
2022/08/25	1	53.20	0	0.00	53.60	1	8,676	0.01%
2022/08/24	33	53.34	0	0.00	52.60	33	8,725	0.38%
2022/08/22	0	0.00	10	54.20	53.90	-10	8,938	-0.11%
2022/08/17	3	53.50	10	53.50	55.00	-7	9,063	-0.08%
2022/08/15	0	0.00	20	53.50	53.80	-20	9,102	-0.22%
2022/08/12	4	54.10	31	53.77	54.10	-27	9,083	-0.30%
2022/08/11	3	53.00	7	53.07	53.00	-4	9,076	-0.04%
2022/08/02	5	50.90	0	0.00	50.40	5	9,277	0.05%
2022/07/29	23	52.20	0	0.00	52.30	23	9,232	0.25%
2022/07/27	19	52.00	0	0.00	52.60	19	9,368	0.20%
2022/07/26	30	52.70	0	0.00	52.50	30	9,398	0.32%
2022/07/25	7	52.30	1	52.90	52.70	6	9,434	0.06%
2022/07/22	1.1	53.22	1	53.70	53.70	0.1	9,419	0.00%
2022/07/21	0	0.00	1	53.80	54.30	-1	9,328	-0.01%
2022/07/20	0	0.00	10	54.10	53.40	-10	9,332	-0.11%
2022/07/19	1.1	53.30	0	0.00	53.00	1.1	9,270	0.01%
2022/07/18	0	0.00	22.2	53.47	54.20	-22.2	9,209	-0.24%
2022/07/15	0	0.00	3	51.27	51.40	-3	8,975	-0.03%
2022/07/14	32.1	49.82	0	0.00	49.85	32.1	8,934	0.36%
2022/07/13	0.1	49.25	0	0.00	49.00	0.1	8,893	0.00%
2022/07/12	0	0.00	2	47.33	47.35	-2	8,762	-0.02%
2022/07/08	3	49.93	0	0.00	49.65	3	8,838	0.03%
2022/07/06	0	0.00	50	49.70	48.60	-50	8,629	-0.58%
2022/07/05	70	48.83	60	49.00	49.40	10	8,597	0.12%
2022/07/04	12	48.44	0	0.00	49.15	12	8,559	0.14%
2022/07/01	0	0.00	3	48.50	48.30	-3	8,567	-0.04%
2022/06/30	45	49.10	41	49.16	49.40	4	8,490	0.05%
2022/06/29	1	57.30	0	0.00	57.10	1	8,100	0.01%
2022/06/28	1	59.20	1	58.50	58.90	0	8,053	0.00%
2022/06/27	2	59.55	2	59.50	59.80	0	8,043	0.00%
2022/06/24	4	58.53	2	58.80	58.90	2	8,109	0.02%
2022/06/23	2	58.50	2	58.05	58.30	0	8,157	0.00%
2022/06/22	31	60.00	0	0.00	58.10	31	8,481	0.37%
2022/06/21	1	59.60	1	59.90	60.00	0	8,867	0.00%
2022/06/17	1	59.70	0	0.00	60.10	1	9,071	0.01%
2022/06/14	1	61.40	1	62.20	62.20	0	9,057	0.00%
2022/06/13	4	62.13	2	62.55	62.20	2	9,249	0.02%
2022/06/10	0	0.00	1	65.00	65.10	-1	9,214	-0.01%
2022/06/09	0	0.00	1	66.30	65.70	-1	9,270	-0.01%
2022/06/07	1	66.10	0	0.00	65.80	1	9,453	0.01%
2022/06/02	10	66.70	11	66.88	66.80	-1	9,621	-0.01%
2022/06/01	0	0.00	10	66.90	66.80	-10	9,880	-0.10%
2022/05/30	0	65.60	0	0.00	65.80	0	9,947	0.00%
2022/05/27	1	63.80	1	63.90	63.90	0	9,937	0.00%
2022/05/26	2	64.75	0	0.00	63.50	2	9,990	0.02%
2022/05/25	30	64.30	0	0.00	64.70	30	10,029	0.30%
2022/05/17	0	0.00	0	67.20	67.00	0	11,201	0.00%
2022/05/16	0.1	66.70	0	0.00	66.90	0.1	11,396	0.00%
2022/05/12	0	0.00	1	64.80	64.60	-1	11,419	-0.01%
2022/05/11	2	65.10	1.1	65.19	65.20	1	11,594	0.01%
2022/05/10	0	0.00	10	65.80	66.00	-10	11,607	-0.09%
2022/05/09	5	65.50	3	65.50	65.10	2	11,659	0.02%
2022/05/06	5	66.50	0	0.00	66.80	5	11,759	0.04%
2022/05/05	0.1	67.00	2	67.50	67.00	-2	11,942	-0.02%
2022/05/04	2	66.10	10	66.30	66.10	-8	11,822	-0.07%
2022/05/03	0	0.00	10	65.60	65.90	-10	11,841	-0.08%
2022/04/29	1	65.50	0	0.00	65.60	1	11,874	0.01%
2022/04/28	0	64.40	0	0.00	64.20	0	11,991	0.00%
2022/04/27	0.1	62.10	0	0.00	63.20	0.1	11,955	0.00%
2022/04/22	0	66.20	0	0.00	66.40	0	11,817	0.00%
2022/04/19	0	0.00	11	64.70	64.40	-11	11,725	-0.09%
2022/04/18	10.1	63.40	9	64.80	63.80	1.1	11,730	0.01%
2022/04/15	1	64.00	0	0.00	63.90	1	11,730	0.01%
2022/04/14	10	64.20	0.6	64.50	64.10	9.4	11,775	0.08%
2022/04/11	0	0.00	2	66.30	66.80	-2	11,656	-0.02%
2022/04/08	0	0.00	1	66.70	66.80	-1	11,691	-0.01%
2022/04/07	2	66.75	0	0.00	66.20	2	11,833	0.02%
2022/04/06	3	66.60	0	0.00	66.60	3	11,677	0.03%
2022/03/29	1	69.00	0	0.00	69.00	1	11,401	0.01%
2022/03/28	20.1	68.80	1	67.50	69.80	19.1	11,703	0.16%
2022/03/25	25.1	69.14	3	69.37	68.90	22.1	11,833	0.19%
2022/03/24	70.9	70.93	0	0.00	71.30	70.9	11,633	0.61%
2022/03/23	5	73.10	0	0.00	73.70	5	11,227	0.04%
2022/03/22	1	73.40	0	0.00	74.00	1	11,175	0.01%
2022/03/21	1	75.10	0	0.00	74.90	1	11,088	0.01%
2022/03/18	0	0.00	0.1	74.80	74.80	-0.1	11,147	0.00%
2022/03/17	0	0.00	0.5	74.00	74.20	-0.5	11,151	0.00%
2022/03/16	23	72.99	2	70.90	70.90	21	11,085	0.19%
2022/03/15	1.6	73.34	2.5	73.08	73.00	-0.9	10,921	-0.01%
2022/03/14	22	75.52	0	0.00	75.70	22	10,970	0.20%
2022/03/11	0.5	75.10	0	0.00	75.60	0.5	10,971	0.00%
2022/03/09	2	75.00	0	0.00	74.90	2	11,462	0.02%
2022/03/08	3.1	75.73	0	0.00	74.70	3.1	12,369	0.02%
2022/03/07	12	76.73	0	0.00	76.90	12	12,479	0.10%
2022/03/04	0	0.00	11	82.47	81.60	-11	12,687	-0.09%
2022/03/03	0	0.00	10	82.40	82.60	-10	12,750	-0.08%
2022/03/02	1	78.50	2	79.46	79.70	-1	12,753	-0.01%
2022/03/01	0	0.00	1.4	79.29	79.90	-1.4	12,792	-0.01%
2022/02/25	0	0.00	5	77.10	77.10	-5	12,808	-0.04%
2022/02/24	0.3	77.33	0	0.00	76.30	0.3	13,186	0.00%
2022/02/23	1	79.60	1	80.30	79.00	0	13,782	0.00%
2022/02/22	0.1	78.48	1	78.70	78.70	-0.9	13,846	-0.01%
2022/02/21	1	81.90	0.1	80.50	80.40	1	13,791	0.01%
2022/02/18	2	82.90	26	83.22	83.50	-24	13,757	-0.17%
2022/02/17	7	83.34	28	82.38	82.70	-21	13,560	-0.15%
2022/02/16	0	0.00	1	80.30	80.50	-1	13,157	-0.01%
2022/02/15	0	0.00	6	79.20	78.80	-6	12,947	-0.05%
2022/02/11	1	79.30	0	0.00	79.00	1	13,023	0.01%
2022/02/10	0	0.00	2	78.60	79.00	-2	13,004	-0.02%
2022/02/09	0	0.00	10	78.30	78.50	-10	13,050	-0.08%
2022/02/08	0	0.00	11	77.68	77.40	-11	13,067	-0.08%
2022/02/07	0	76.10	15	75.17	76.40	-15	13,149	-0.11%
2022/01/26	0	0.00	4	72.58	72.00	-4	13,115	-0.03%
2022/01/25	20	72.60	0	0.00	72.00	20	13,324	0.15%
2022/01/21	2	72.50	0	0.00	72.30	2	13,394	0.01%
2022/01/20	0	0.00	0	75.00	75.10	0	13,388	0.00%
2022/01/18	0	0.00	11	75.83	75.10	-11	13,634	-0.08%
2022/01/12	0	0.00	1	73.90	74.40	-1	13,660	-0.01%
2022/01/11	0	0.00	0	73.60	73.50	0	13,650	0.00%
2022/01/10	0	0.00	1	74.00	74.90	-1	13,727	-0.01%
2022/01/07	20.1	73.80	0	0.00	73.70	20.1	13,863	0.14%
2022/01/06	12.1	73.52	0	0.00	73.80	12.1	13,995	0.09%
2022/01/05	1.1	75.80	0	0.00	75.90	1.1	14,067	0.01%
2022/01/03	1	76.00	0	0.00	76.20	1	14,124	0.01%
2021/12/30	0	0.00	17	77.95	78.10	-17	14,152	-0.12%
2021/12/24	4	76.20	1	75.90	75.70	3	14,725	0.02%
2021/12/23	93	76.37	0	0.00	75.90	93	15,123	0.61%
2021/12/22	8	77.45	19	79.24	76.50	-11	15,403	-0.07%
2021/12/21	1	77.00	13	77.71	76.80	-12	15,245	-0.08%
2021/12/20	0	0.00	11	77.45	75.90	-11	15,025	-0.07%
2021/12/17	0	0.00	1	75.50	75.70	-1	14,877	-0.01%
2021/12/16	24	75.81	2	75.80	76.00	22	14,944	0.15%
2021/12/15	0	0.00	4	76.30	76.00	-4	14,956	-0.03%
2021/12/14	0	74.40	0	0.00	74.80	0	15,006	0.00%
2021/12/13	0	0.00	1	77.30	76.60	-1	14,963	-0.01%
2021/12/10	0	0.00	1	77.70	77.80	-1	15,132	-0.01%
2021/12/09	0	0.00	1	76.80	77.50	-1	15,118	-0.01%
2021/12/08	0.1	77.40	0.1	77.10	76.90	-0.1	15,080	0.00%
2021/12/07	21	77.51	4	77.25	77.50	17	14,987	0.11%
2021/12/06	2	77.40	0	0.00	77.50	2	14,955	0.01%
2021/12/03	31	76.95	32	77.55	78.80	-1	14,926	-0.01%
2021/12/02	7.2	79.47	39	79.22	79.80	-31.8	14,545	-0.22%
2021/12/01	2	74.50	5	75.80	76.00	-3	13,754	-0.02%
2021/11/30	3	74.43	8	75.75	74.20	-5	13,587	-0.04%
2021/11/29	0	0.00	2	72.80	73.30	-2	13,246	-0.02%
2021/11/26	2	73.90	0	0.00	73.50	2	13,296	0.02%
2021/11/25	0	0.00	4	74.90	74.40	-4	13,187	-0.03%
2021/11/24	0	0.00	13	75.62	75.40	-13	13,138	-0.10%
2021/11/23	21	75.55	37	75.55	75.70	-16	13,139	-0.12%
2021/11/22	3	75.20	20.4	74.32	75.40	-17.4	12,838	-0.14%
2021/11/19	1.3	69.67	0	0.00	69.60	1.3	12,097	0.01%
2021/11/18	2	71.40	13	70.98	71.60	-11	12,059	-0.09%
2021/11/17	3	71.07	1	70.80	71.00	2	12,046	0.02%
2021/11/16	1	70.50	20	70.40	70.80	-19	12,080	-0.16%
2021/11/15	0	0.00	8	70.49	70.30	-8	12,217	-0.07%
2021/11/11	6	68.70	2	68.60	68.00	4	12,517	0.03%
2021/11/10	20	68.70	43	69.58	69.90	-23	12,744	-0.18%
2021/11/09	5	68.20	15	67.85	68.70	-10	12,955	-0.08%
2021/11/08	0	0.00	0	67.60	67.60	0	13,118	0.00%
2021/11/05	1	65.61	1	66.50	65.70	0	13,668	0.00%
2021/11/04	4.1	66.73	7.1	66.90	66.70	-3	13,805	-0.02%
2021/11/03	1	68.80	4	68.73	68.60	-3	13,729	-0.02%
2021/11/02	1	66.20	12	67.90	66.50	-11	13,653	-0.08%
2021/11/01	1	67.00	10	67.40	67.00	-9	13,621	-0.07%
2021/10/29	1	66.10	18	66.92	66.50	-17	13,787	-0.12%
2021/10/28	1	66.80	20	65.65	66.50	-19	13,799	-0.14%
2021/10/27	1	65.90	13	64.11	66.20	-12	13,851	-0.09%
2021/10/26	1	63.80	12	63.47	63.70	-11	13,765	-0.08%
2021/10/22	0	62.40	0	0.00	62.10	0	13,900	0.00%
2021/10/21	0	0.00	10	63.40	62.50	-10	14,044	-0.07%
2021/10/20	0	0.00	10	63.40	63.50	-10	14,119	-0.07%
2021/10/19	20	62.70	1	63.40	63.50	19	14,374	0.13%
2021/10/15	0	0.00	1	63.70	63.70	-1	15,092	-0.01%
2021/10/14	0	0.00	3.1	61.14	62.30	-3.1	15,126	-0.02%
2021/10/13	0	0.00	1	59.60	59.40	-1	15,201	-0.01%
2021/10/12	3	60.93	2	61.00	61.00	1	15,328	0.01%
2021/10/08	2	61.70	0	0.00	61.60	2	15,434	0.01%
2021/10/07	1	61.50	0	0.00	61.60	1	15,727	0.01%
2021/10/06	3	61.80	0	0.00	61.40	3	16,326	0.02%
2021/10/05	1	63.60	1	64.30	64.60	0	16,722	0.00%
2021/10/04	0	0.00	1	64.90	64.90	-1	16,830	-0.01%
2021/10/01	54	64.72	0	0.00	64.30	54	16,962	0.32%
2021/09/30	0	67.50	50	68.08	65.90	-50	17,021	-0.29%
2021/09/29	95	64.49	11	66.26	67.20	84	16,775	0.50%
2021/09/28	17	66.10	19	65.95	66.30	-2	16,631	-0.01%
2021/09/27	2	64.40	2	64.60	64.60	0	16,644	0.00%
2021/09/23	0	0.00	24	64.10	64.40	-24	17,098	-0.14%
2021/09/22	12	62.90	0	0.00	63.00	12	17,247	0.07%
2021/09/17	30	64.60	0	0.00	64.90	30	17,496	0.17%
2021/09/16	5	64.16	2	64.20	64.60	3	17,933	0.02%
2021/09/15	18	64.38	0	0.00	64.00	18	18,073	0.10%
2021/09/14	0	0.00	5	66.70	66.20	-5	18,197	-0.03%
2021/09/13	1	66.30	0	0.00	65.80	1	18,298	0.01%
2021/09/10	0	0.00	6.3	66.08	66.80	-6.3	18,621	-0.03%
2021/09/09	3	64.40	3	65.47	65.60	0	18,639	0.00%
2021/09/08	7.2	64.50	2	64.30	64.30	5.2	18,710	0.03%
2021/09/07	10	65.44	2	65.40	65.20	8	18,732	0.04%
2021/09/06	13	66.48	10	67.70	66.40	3	18,731	0.02%
2021/09/03	3	66.20	11	66.08	66.00	-8	18,706	-0.04%
2021/09/02	4	67.37	0	0.00	66.20	4	18,806	0.02%
2021/09/01	4.2	68.10	5	67.86	68.10	-0.8	19,005	0.00%
2021/08/31	0	0.00	5	66.50	66.40	-5	18,924	-0.03%
2021/08/30	1	65.50	1	65.80	66.40	0	19,147	0.00%
2021/08/27	2	64.80	2	65.00	65.00	0	19,410	0.00%
2021/08/26	8	65.33	0	0.00	65.30	8	19,518	0.04%
2021/08/24	1	66.00	3	65.50	66.00	-2	19,624	-0.01%
2021/08/23	0	0.00	0.1	66.90	66.80	-0.1	19,651	0.00%
2021/08/20	1	65.00	0	0.00	64.60	1	19,882	0.01%
2021/08/19	3.1	66.92	0	0.00	65.70	3.1	19,903	0.02%
2021/08/18	10	67.40	10	67.92	69.00	0	19,830	0.00%
2021/08/17	19	66.83	24	66.76	66.60	-5	19,940	-0.03%
2021/08/16	11	65.52	18	65.54	66.30	-7	19,744	-0.04%
2021/08/13	16	64.65	11	64.73	64.30	5	19,530	0.03%
2021/08/12	2.1	66.36	3	66.10	66.30	-0.9	19,218	0.00%
2021/08/11	49.1	68.30	5	68.14	67.30	44.1	19,072	0.23%
2021/08/10	18	71.39	1	72.90	70.90	17	18,705	0.09%
2021/08/09	0	0.00	13	73.62	73.70	-13	18,666	-0.07%
2021/08/06	4	74.55	11	74.99	73.60	-7	18,793	-0.04%
2021/08/05	1	75.10	3	75.00	75.20	-2	19,056	-0.01%
2021/08/04	3	76.23	2	76.45	75.50	1	19,443	0.01%
2021/08/03	15	75.10	15	75.40	75.80	0	19,608	0.00%
2021/08/02	23	74.31	34.4	74.43	74.50	-11.4	19,682	-0.06%
2021/07/30	2	72.35	3	72.67	72.30	-1	19,769	-0.01%
2021/07/29	20	72.20	2	72.50	72.00	18	19,921	0.09%
2021/07/28	25	71.92	3	71.73	72.20	22	20,073	0.11%
2021/07/27	8	73.30	10	74.19	73.30	-2	20,281	-0.01%
2021/07/26	24	73.40	5	73.64	73.50	19	20,386	0.09%
2021/07/23	43	73.12	2	74.30	73.40	41	20,489	0.20%
2021/07/22	0	0.00	2	73.80	73.70	-2	20,352	-0.01%
2021/07/21	12	73.58	4	71.68	71.50	8	20,224	0.04%
2021/07/20	6	74.78	9	74.57	74.50	-3	19,822	-0.02%
2021/07/19	9	75.74	2	75.60	75.60	7	19,898	0.04%
2021/07/16	25	77.26	3	77.30	77.40	22	20,109	0.11%
2021/07/15	6	78.60	5	78.60	78.60	1	20,084	0.00%
2021/07/14	5.5	77.56	2	78.05	77.80	3.5	20,052	0.02%
2021/07/13	3	78.17	7	77.21	76.90	-4	19,790	-0.02%
2021/07/12	27	78.34	0	0.00	76.40	27	19,185	0.14%
2021/07/09	7	77.14	1	77.20	78.60	6	18,599	0.03%
2021/07/08	10	78.50	11	79.30	78.40	-1	18,659	-0.01%
2021/07/07	2.1	79.13	0	0.00	79.50	2.1	18,813	0.01%
2021/07/06	2	79.50	0.4	79.75	79.10	1.6	19,223	0.01%
2021/07/05	6	80.23	7	80.20	80.40	-1	19,693	-0.01%
2021/07/02	0.4	79.09	0	0.00	79.50	0.4	19,631	0.00%
2021/07/01	24	78.52	3	78.37	78.00	21	19,620	0.11%
2021/06/30	3	79.20	12	79.28	79.70	-9	19,992	-0.05%
2021/06/29	2	79.80	4	80.73	79.30	-2	20,802	-0.01%
2021/06/28	9	81.29	13	81.40	81.20	-4	20,711	-0.02%
2021/06/25	15	80.59	49	81.04	80.00	-34	20,404	-0.17%
2021/06/24	3	77.50	2	77.60	77.60	1	20,025	0.00%
2021/06/23	26	75.13	6	75.82	76.60	20	19,915	0.10%
2021/06/22	1	75.70	0	75.60	75.20	1	19,616	0.00%
2021/06/21	40	75.64	1	75.00	74.70	39	19,487	0.20%
2021/06/18	3	79.57	7	79.63	78.90	-4	19,175	-0.02%
2021/06/16	2	79.40	2	79.10	79.10	0	19,225	0.00%
2021/06/15	26	78.75	0	0.00	78.70	26	19,348	0.13%
2021/06/11	1	80.30	5.1	79.26	78.80	-4.1	19,304	-0.02%
2021/06/10	2	77.70	12	78.71	79.50	-10	19,253	-0.05%
2021/06/09	71	77.68	1	77.20	77.20	70	19,120	0.37%
2021/06/08	0	0.00	6.1	80.13	80.10	-6.1	19,109	-0.03%
2021/06/07	27	79.50	0	0.00	79.40	27	19,165	0.14%
2021/06/04	10	82.45	1	82.40	82.20	9	19,066	0.05%
2021/06/03	2	82.05	8.1	83.37	83.60	-6.1	18,935	-0.03%
2021/06/02	3	81.20	2	81.00	81.60	1	18,891	0.01%
2021/06/01	10	82.49	3	83.47	81.30	7	19,089	0.04%
2021/05/31	21	81.03	3	81.33	81.90	18	19,265	0.09%
2021/05/28	24	79.80	30	81.68	80.60	-6	19,541	-0.03%
2021/05/27	36	76.50	3	78.13	78.30	33	19,505	0.17%
2021/05/26	3	78.37	1	78.60	77.80	2	19,647	0.01%
2021/05/25	23	78.77	26	78.92	78.80	-3	19,919	-0.02%
2021/05/24	3	77.07	0	0.00	76.60	3	20,106	0.01%
2021/05/21	10	76.64	12	77.68	76.30	-2	20,324	-0.01%
2021/05/20	6	75.85	0	0.00	75.20	6	20,659	0.03%
2021/05/19	6	74.72	0	0.00	75.10	6	21,212	0.03%
2021/05/18	4	73.58	4	75.55	76.80	0	21,152	0.00%
2021/05/17	0	0.00	7	71.06	71.70	-7	21,207	-0.03%
2021/05/14	3	74.37	0	0.00	73.00	3	21,068	0.01%
2021/05/13	0	0.00	2	73.60	74.30	-2	20,903	-0.01%
2021/05/12	2	71.80	4.5	72.20	73.40	-2.5	20,714	-0.01%
2021/05/11	8	77.16	3.3	78.11	76.50	4.7	20,739	0.02%
2021/05/10	2	82.60	0	83.00	82.10	2	20,746	0.01%
2021/05/07	3	84.73	1	85.80	85.50	2	20,756	0.01%
2021/05/06	40.3	83.45	0	0.00	82.90	40.3	20,692	0.19%
2021/05/05	12.5	84.76	4	85.60	82.70	8.5	20,497	0.04%
2021/05/04	1	82.60	2	84.10	85.30	-1	20,372	0.00%
2021/05/03	19	88.48	0	0.00	87.70	19	20,113	0.09%
2021/04/29	26	92.47	0	0.00	91.60	26	19,847	0.13%
2021/04/27	8	94.43	0	0.00	94.00	8	19,929	0.04%
2021/04/26	2	95.20	3	95.73	95.90	-1	19,902	-0.01%
2021/04/23	5	92.68	1	94.40	94.40	4	19,919	0.02%
2021/04/22	6	94.62	5	94.68	93.40	1	19,931	0.01%
2021/04/21	7	98.83	2	98.45	98.30	5	19,622	0.03%
2021/04/20	12	100.18	6	100.40	99.70	6	19,558	0.03%
2021/04/19	0	100.00	1	100.50	99.40	-1	19,730	-0.01%
2021/04/16	2	99.20	2	98.95	98.70	0	20,139	0.00%
2021/04/15	15	98.69	0	0.00	99.00	15	20,435	0.07%
2021/04/14	16	98.91	4	98.05	99.70	12	20,480	0.06%
2021/04/13	5	102.00	1	102.00	100.00	4	20,503	0.02%
2021/04/12	0	0.00	1	99.20	99.10	-1	20,485	0.00%
2021/04/09	3	98.73	3	101.40	102.50	0	20,283	0.00%
2021/04/08	1	98.00	3	97.60	98.30	-2	19,732	-0.01%
2021/04/07	2	97.50	0	0.00	97.10	2	19,728	0.01%
2021/04/06	6	98.13	0	0.00	97.30	6	19,707	0.03%
2021/04/01	1	99.80	31	97.12	100.50	-30	19,449	-0.15%
2021/03/31	0	93.10	2	93.20	91.90	-2	18,561	-0.01%
2021/03/29	1	91.10	0	0.00	91.20	1	18,703	0.01%
2021/03/26	0	0.00	5	91.42	91.90	-5	18,884	-0.03%
2021/03/25	3	89.13	0	89.50	89.60	3	19,032	0.02%
2021/03/24	2	90.30	0	0.00	90.00	2	19,048	0.01%
2021/03/23	3	92.00	2	91.70	91.70	1	19,141	0.01%
2021/03/22	2	91.35	0	0.00	90.90	2	19,233	0.01%
2021/03/19	1	93.30	1	93.60	92.50	0	19,282	0.00%
2021/03/18	0	0.00	24	95.35	95.50	-24	19,232	-0.12%
2021/03/17	3	92.53	0	0.00	91.90	3	19,428	0.02%
2021/03/16	0	0.00	1	94.60	93.40	-1	19,642	-0.01%
2021/03/15	1	92.60	2	93.10	93.20	-1	19,972	-0.01%
2021/03/12	2	93.05	7	92.93	93.50	-5	20,216	-0.02%
2021/03/11	3	89.74	8	89.91	91.40	-5	20,465	-0.02%
2021/03/10	3	88.77	2	88.20	87.60	1	21,091	0.00%
2021/03/09	11	86.61	0	0.00	86.70	11	21,468	0.05%
2021/03/08	2	90.80	0	0.00	88.60	2	22,177	0.01%
2021/03/05	1	89.40	4	89.13	89.70	-3	22,681	-0.01%
2021/03/04	13	92.29	2	92.25	91.80	11	22,635	0.05%
2021/03/03	4	91.70	0	0.00	92.00	4	22,511	0.02%
2021/03/02	0	0.00	5	99.58	95.50	-5	22,276	-0.02%
2021/02/26	10	96.45	3	97.37	96.50	7	22,274	0.03%
2021/02/25	2	100.00	3	99.83	98.50	-1	22,237	0.00%
2021/02/24	9	99.61	16	98.39	96.60	-7	22,219	-0.03%
2021/02/23	4	95.58	3	97.77	98.40	1	21,957	0.00%
2021/02/22	2	97.40	8	97.26	97.10	-6	21,922	-0.03%
2021/02/19	0	0.00	21	94.43	93.00	-21	21,797	-0.10%
2021/02/18	6	90.03	5	90.12	89.90	1	21,892	0.00%
2021/02/17	4	90.03	54	90.91	89.90	-50	22,303	-0.22%
2021/02/05	1	87.30	10	86.50	86.70	-9	22,090	-0.04%
2021/02/04	0	0.00	22	86.16	86.60	-22	22,357	-0.10%
2021/02/03	13	87.19	15	87.02	86.30	-2	22,408	-0.01%
2021/02/02	7	87.06	16	87.09	86.90	-9	22,289	-0.04%
2021/02/01	2	82.40	24	83.52	86.30	-22	21,772	-0.10%
2021/01/29	13	80.86	8	82.21	79.90	5	21,489	0.02%
2021/01/28	6	79.43	5	80.30	79.40	1	21,291	0.00%
2021/01/27	24	82.62	4	82.13	82.50	20	21,208	0.09%
2021/01/26	13	83.86	0	0.00	83.00	13	21,177	0.06%
2021/01/25	35	84.01	4	84.80	85.10	31	21,098	0.15%
2021/01/22	4	85.03	0	0.00	85.40	4	21,067	0.02%
2021/01/21	1	84.90	2	86.95	85.80	-1	21,102	0.00%
2021/01/20	4	86.28	2	88.70	84.30	2	21,175	0.01%
2021/01/19	23	85.15	3	86.33	86.80	20	21,044	0.10%
2021/01/18	4	85.13	2	85.10	86.00	2	21,034	0.01%
2021/01/15	25	86.28	0	0.00	86.20	25	20,941	0.12%
2021/01/14	0	0.00	2	90.45	89.80	-2	20,784	-0.01%
2021/01/13	0	0.00	4	89.05	88.70	-4	20,666	-0.02%
2021/01/12	24	88.10	0	0.00	87.70	24	20,534	0.12%
2021/01/11	36	91.89	4	91.65	91.20	32	20,327	0.16%
2021/01/08	2	94.45	7.1	94.89	96.70	-5.1	19,981	-0.03%
2021/01/07	0	0.00	3	93.13	92.80	-3	19,808	-0.02%
2021/01/06	1	93.00	2	92.90	91.50	-1	20,333	0.00%
2021/01/05	2	94.00	3	89.50	90.50	-1	20,428	0.00%
2021/01/04	0	0.00	66	88.97	90.70	-66	20,516	-0.32%
2020/12/31	1	86.50	0	0.00	86.80	1	20,634	0.00%
2020/12/30	10	88.56	10	87.00	87.30	0	21,205	0.00%
2020/12/29	4	88.45	4	86.75	87.00	0	21,092	0.00%
2020/12/28	24	89.08	27	88.91	89.10	-3	21,056	-0.01%
2020/12/25	22	83.50	1	84.50	84.00	21	20,958	0.10%
2020/12/23	6	80.73	1	82.80	83.00	5	21,196	0.02%
2020/12/22	35	83.97	0	0.00	81.20	35	21,100	0.17%
2020/12/18	1	86.30	0	0.00	84.80	1	20,833	0.00%
2020/12/16	1	86.00	0	0.00	85.80	1	20,906	0.00%
2020/12/11	3	84.57	5	84.24	85.30	-2	21,155	-0.01%
2020/12/10	1	88.40	1	88.90	88.30	0	20,817	0.00%
2020/12/09	6	89.38	10	91.05	91.90	-4	20,778	-0.02%
2020/12/08	1	86.30	1	88.70	88.00	0	20,368	0.00%
2020/12/07	2	88.90	2	89.30	88.30	0	20,163	0.00%
2020/12/04	5	88.20	5	87.84	87.60	0	19,684	0.00%
2020/12/03	1	84.30	4	84.05	83.80	-3	19,057	-0.02%
2020/12/02	3	81.00	5	81.12	81.50	-2	18,803	-0.01%
2020/12/01	21	74.92	39	75.11	76.90	-18	17,987	-0.10%
2020/11/30	0	0.00	3	73.07	72.40	-3	17,621	-0.02%
2020/11/27	1	71.50	10	72.70	71.30	-9	17,549	-0.05%
2020/11/26	0	0.00	3	69.37	70.70	-3	17,401	-0.02%
2020/11/25	1	70.70	0	0.00	69.30	1	17,496	0.01%
2020/11/24	0	0.00	1	71.40	71.00	-1	17,273	-0.01%
2020/11/23	1	71.70	2	71.20	71.60	-1	17,100	-0.01%
2020/11/20	1	68.90	1	68.80	68.80	0	16,876	0.00%
2020/11/19	3	67.43	2	67.90	67.80	1	16,884	0.01%
2020/11/18	2	67.30	19	67.03	67.00	-17	16,738	-0.10%
2020/11/17	2	66.50	7	67.09	67.10	-5	16,602	-0.03%
2020/11/16	0	0.00	26	64.08	64.20	-26	16,250	-0.16%
2020/11/13	1	62.00	42	62.12	62.20	-41	16,244	-0.25%
2020/11/12	7	60.83	36	61.06	62.00	-29	16,291	-0.18%
2020/11/11	12	59.45	0	0.00	60.00	12	16,016	0.07%
2020/11/10	0	0.00	30	60.43	60.60	-30	15,986	-0.19%
2020/11/09	0	0.00	2	60.50	60.40	-2	15,981	-0.01%
2020/11/06	3	59.67	0	0.00	59.80	3	16,189	0.02%
2020/11/04	2	58.00	13	58.77	59.00	-11	16,418	-0.07%
2020/11/03	1	58.80	2	58.40	58.80	-1	16,611	-0.01%
2020/11/02	2	57.85	0	0.00	57.80	2	17,090	0.01%
2020/10/30	2	58.35	1	58.40	57.80	1	17,354	0.01%
2020/10/29	0	0.00	3	58.60	58.20	-3	17,450	-0.02%
2020/10/28	1	59.10	3	58.50	58.30	-2	17,486	-0.01%
2020/10/27	11	59.45	1	60.00	59.50	10	17,421	0.06%
2020/10/26	21	60.83	12	61.17	60.50	9	17,388	0.05%
2020/10/23	0	0.00	10	61.60	61.40	-10	17,414	-0.06%
2020/10/22	10	61.10	12	61.73	61.80	-2	17,445	-0.01%
2020/10/21	0	0.00	10	62.00	61.90	-10	17,508	-0.06%
2020/10/20	1	61.70	0	0.00	62.10	1	17,661	0.01%
2020/10/19	2	62.00	13	61.94	61.80	-11	17,705	-0.06%
2020/10/16	20	60.20	16	61.04	60.10	4	17,779	0.02%
2020/10/15	36	61.75	13	62.17	61.50	23	17,777	0.13%
2020/10/14	7	61.74	64	62.40	62.30	-57	17,593	-0.32%
2020/10/13	12	59.17	33	60.95	61.40	-21	16,959	-0.12%
2020/10/12	13	60.60	13	61.18	60.50	0	16,700	0.00%
2020/10/08	47	59.09	53	59.44	59.40	-6	16,548	-0.04%
2020/10/07	24	58.48	45	58.26	59.60	-21	16,572	-0.13%
2020/10/06	1	56.30	11	56.28	56.60	-10	16,497	-0.06%
2020/10/05	10	56.36	3	57.40	56.30	7	16,602	0.04%
2020/09/30	1	57.30	25	57.30	57.50	-24	16,613	-0.14%
2020/09/29	2	56.60	70	55.96	56.90	-68	16,445	-0.41%
2020/09/28	5	55.12	25	54.98	55.10	-20	16,302	-0.12%
2020/09/25	11	52.69	0	0.00	52.50	11	16,335	0.07%
2020/09/24	42	53.19	1	52.70	52.90	41	16,402	0.25%
2020/09/23	26	54.00	0	0.00	53.30	26	16,387	0.16%
2020/09/22	54	55.39	40	54.90	54.90	14	16,460	0.09%
2020/09/21	41	56.60	43	56.79	56.60	-2	16,429	-0.01%
2020/09/18	2	57.40	11	56.77	56.30	-9	16,524	-0.05%
2020/09/17	1	56.50	11	56.40	56.80	-10	16,514	-0.06%
2020/09/16	0	0.00	32	54.97	55.20	-32	16,235	-0.20%
2020/09/15	1	54.50	0	0.00	54.50	1	16,257	0.01%
2020/09/14	2	54.90	31	54.13	54.80	-29	16,423	-0.18%
2020/09/10	2	53.15	0	0.00	53.00	2	16,426	0.01%
2020/09/09	31	53.71	1	54.10	54.20	30	16,440	0.18%
2020/09/08	13	54.32	130	54.42	54.80	-117	16,605	-0.70%	大賣/鉅額交易
2020/09/07	24	54.27	31	54.89	54.30	-7	16,587	-0.04%
2020/09/04	10	51.60	1	52.50	52.80	9	16,544	0.05%
2020/09/03	0	0.00	20	53.35	53.20	-20	16,641	-0.12%
2020/09/02	13	50.88	3	51.10	51.10	10	16,572	0.06%
2020/09/01	0	0.00	2	52.05	52.30	-2	16,880	-0.01%
2020/08/31	26	54.04	11	53.72	51.90	15	17,363	0.09%
2020/08/28	2	54.00	0	0.00	53.90	2	17,704	0.01%
2020/08/27	11	53.77	2	54.00	54.00	9	17,922	0.05%
2020/08/26	47	53.01	19	53.53	53.40	28	17,981	0.16%
2020/08/25	5	52.38	13	52.20	53.00	-8	17,901	-0.04%
2020/08/24	2	50.10	4	50.90	51.00	-2	17,951	-0.01%
2020/08/21	11	49.22	0	0.00	49.85	11	18,240	0.06%
2020/08/20	5	50.12	12	49.56	49.20	-7	18,129	-0.04%
2020/08/19	6	52.00	81	52.00	51.80	-75	17,858	-0.42%
2020/08/17	22	54.64	0	0.00	54.40	22	17,246	0.13%
2020/08/14	3	54.90	1	55.10	55.10	2	17,223	0.01%
2020/08/13	5	55.50	4	55.45	55.40	1	17,202	0.01%
2020/08/12	5	54.40	2	54.80	55.10	3	17,282	0.02%
2020/08/11	19	55.25	3	55.77	55.70	16	17,177	0.09%
2020/08/10	2	54.70	3	54.30	54.40	-1	17,148	-0.01%
2020/08/07	9	55.16	4	55.00	55.00	5	17,295	0.03%
2020/08/06	27	56.86	25	56.22	56.40	2	17,063	0.01%
2020/08/05	29	58.22	4	58.00	58.00	25	16,667	0.15%
2020/08/04	0	0.00	150	59.07	58.70	-150	16,474	-0.91%	大賣/鉅額交易
2020/08/03	100	59.75	1	59.70	59.30	99	16,402	0.60%
2020/07/31	0	0.00	51	60.80	60.60	-51	16,480	-0.31%
2020/07/29	2	58.50	0	0.00	58.90	2	16,481	0.01%
2020/07/28	2	59.60	0	0.00	59.50	2	16,514	0.01%
2020/07/27	81	60.00	2	60.35	59.60	79	16,716	0.47%
2020/07/24	0	0.00	2	61.40	60.40	-2	16,853	-0.01%
2020/07/23	30	61.90	1	62.00	62.00	29	16,968	0.17%
2020/07/22	120	61.93	22	62.39	61.70	98	17,022	0.58%	大買/
2020/07/21	0	0.00	10	61.25	61.20	-10	16,870	-0.06%
2020/07/20	102	60.60	1	60.40	60.80	101	16,851	0.60%	大買/鉅額交易
2020/07/17	0	0.00	1	60.50	60.20	-1	17,012	-0.01%
2020/07/16	20	60.35	0	0.00	60.30	20	17,295	0.12%
2020/07/15	1	60.70	21	60.84	60.10	-20	17,225	-0.12%
2020/07/14	16	61.87	13	62.90	61.50	3	17,222	0.02%
2020/07/13	3	62.77	98	62.76	62.70	-95	16,903	-0.56%
2020/07/10	1	60.80	0	0.00	59.60	1	16,663	0.01%
2020/07/09	0	0.00	5	61.00	61.00	-5	16,657	-0.03%
2020/07/08	21	60.20	0	0.00	60.20	21	16,765	0.13%
2020/07/07	30	60.20	11	60.51	60.80	19	16,817	0.11%
2020/07/06	2	60.10	0	0.00	60.20	2	16,885	0.01%
2020/07/03	22	59.98	10	59.80	59.80	12	17,143	0.07%
2020/07/01	12	61.10	0	0.00	61.00	12	17,699	0.07%
2020/06/30	11	60.80	11	60.81	61.00	0	17,652	0.00%
2020/06/29	11	59.51	0	0.00	59.50	11	17,948	0.06%
2020/06/24	4	60.30	3	60.53	60.80	1	17,985	0.01%
2020/06/22	9	60.02	3	60.03	59.90	6	18,532	0.03%
2020/06/19	85	60.01	10	59.80	59.80	75	18,742	0.40%
2020/06/18	1	60.10	0	0.00	60.40	1	18,709	0.01%
2020/06/17	9	60.66	6	60.65	60.60	3	18,849	0.02%
2020/06/16	3	61.13	13	61.32	61.50	-10	19,172	-0.05%
2020/06/15	22	60.64	0	0.00	60.00	22	19,427	0.11%
2020/06/12	12	61.03	1	61.10	61.20	11	19,493	0.06%
2020/06/11	13	62.54	5	62.02	61.80	8	19,631	0.04%
2020/06/10	3	63.57	2	63.80	64.00	1	19,580	0.01%
2020/06/09	12	63.63	0	0.00	63.40	12	19,695	0.06%
2020/06/08	17	64.01	15	64.08	63.80	2	19,846	0.01%
2020/06/05	13	63.23	103	63.57	64.20	-90	19,428	-0.46%	大賣/
2020/06/04	8	62.44	15	62.45	62.20	-7	18,970	-0.04%
2020/06/03	3	60.23	3	61.20	61.20	0	18,536	0.00%
2020/06/02	10	60.35	0	0.00	60.10	10	18,384	0.05%
2020/06/01	12	60.75	11	60.89	60.90	1	18,384	0.01%
2020/05/29	85	59.92	0	0.00	59.80	85	18,412	0.46%
2020/05/28	3	60.97	101	62.93	60.90	-98	18,336	-0.53%	大賣/
2020/05/27	13	60.89	2	60.70	60.70	11	18,213	0.06%
2020/05/26	12	59.82	14	60.91	60.70	-2	18,430	-0.01%
2020/05/25	4	58.90	1	59.60	59.70	3	18,475	0.02%
2020/05/22	4	59.95	0	0.00	59.40	4	18,595	0.02%
2020/05/21	1	60.50	1	60.50	60.80	0	18,609	0.00%
2020/05/20	87	60.01	2	60.45	59.90	85	18,581	0.46%
2020/05/19	16	59.56	15	58.90	59.20	1	18,672	0.01%
2020/05/18	5	59.14	0	0.00	58.50	5	18,652	0.03%
2020/05/15	2	59.85	2	60.90	60.10	0	18,773	0.00%
2020/05/14	13	60.82	3	60.13	60.00	10	18,736	0.05%
2020/05/13	3.9	62.84	0	0.00	62.90	3.9	18,450	0.02%
2020/05/12	5	63.82	0	0.00	63.60	5	18,589	0.03%
2020/05/11	6	64.55	22	64.83	64.70	-16	18,536	-0.09%
2020/05/08	20	64.63	10	64.30	63.80	10	18,492	0.05%
2020/05/07	4	64.60	3	64.73	64.40	1	18,441	0.01%
2020/05/06	0	0.00	2	63.60	63.30	-2	18,319	-0.01%
2020/05/05	4	63.15	10	62.70	63.00	-6	18,303	-0.03%
2020/04/30	3	65.27	10	64.96	65.00	-7	18,567	-0.04%
2020/04/29	1	63.90	1	64.20	64.20	0	18,365	0.00%
2020/04/28	0	0.00	9	62.89	63.20	-9	18,233	-0.05%
2020/04/27	0	0.00	26	61.04	61.60	-26	18,118	-0.14%
2020/04/24	12	59.34	15	59.10	59.10	-3	18,035	-0.02%
2020/04/23	23	60.24	12	59.73	59.40	11	17,998	0.06%
2020/04/22	1	58.90	4	59.08	59.90	-3	17,919	-0.02%
2020/04/21	8	59.01	0	0.00	58.00	8	17,733	0.05%
2020/04/20	4	61.10	2	60.95	60.80	2	17,473	0.01%
2020/04/17	4	61.60	0	0.00	61.10	4	17,652	0.02%
2020/04/16	22	61.32	8	61.58	61.60	14	17,438	0.08%
2020/04/15	23	60.85	16	61.58	61.30	7	17,361	0.04%
2020/04/14	18	60.70	12	60.78	60.70	6	17,341	0.03%
2020/04/13	6	60.08	1	60.00	59.80	5	17,368	0.03%
2020/04/10	3	62.10	10	62.50	62.00	-7	17,119	-0.04%
2020/04/09	12	64.38	21	63.17	62.60	-9	17,198	-0.05%
2020/04/08	6	61.60	5	61.88	63.40	1	17,481	0.01%
2020/04/07	10	60.62	20	61.31	62.00	-10	17,099	-0.06%
2020/04/06	15	54.80	215	56.20	56.40	-200	16,665	-1.20%	大賣/鉅額交易
2020/04/01	50	53.10	51	53.67	53.90	-1	16,459	-0.01%
2020/03/31	1	52.10	1	54.50	53.70	0	16,285	0.00%
2020/03/30	1	53.10	4	53.75	53.90	-3	15,892	-0.02%
2020/03/27	207	57.01	0	0.00	55.00	207	15,737	1.32%	大買/鉅額交易
2020/03/26	3	53.13	6	53.75	54.00	-3	15,448	-0.02%
2020/03/25	0	0.00	1	52.50	52.60	-1	15,288	-0.01%
2020/03/24	2	48.35	6	47.83	48.30	-4	15,366	-0.03%
2020/03/23	2	44.20	0	0.00	44.20	2	15,378	0.01%
2020/03/20	7	49.06	2	47.10	48.65	5	15,594	0.03%
2020/03/19	29	46.86	28	46.00	45.20	1	15,699	0.01%
2020/03/18	39	53.73	7	51.74	50.20	32	15,940	0.20%
2020/03/16	1	62.10	1	61.50	59.20	0	15,889	0.00%
2020/03/13	0	0.00	1	63.00	62.90	-1	15,789	-0.01%
2020/03/12	0	0.00	4	67.03	66.00	-4	15,712	-0.03%
2020/03/11	0	0.00	3	74.87	72.60	-3	15,616	-0.02%
2020/03/10	1	74.20	20	74.90	74.90	-19	16,247	-0.12%
2020/03/06	2	78.35	1	79.40	78.50	1	16,572	0.01%
2020/03/05	1	79.50	1	80.20	80.10	0	16,512	0.00%
2020/03/04	31	78.20	0	0.00	78.60	31	16,441	0.19%
2020/03/03	1	77.70	0	0.00	77.80	1	16,394	0.01%
2020/03/02	25	77.36	0	0.00	76.30	25	16,307	0.15%
2020/02/27	5	78.58	70	81.21	77.30	-65	16,166	-0.40%
2020/02/26	30	81.90	30	82.30	81.40	0	15,899	0.00%
2020/02/25	68	83.29	0	0.00	83.30	68	15,824	0.43%
2020/02/24	2	84.50	60	84.61	84.50	-58	15,791	-0.37%
2020/02/21	0	0.00	60	84.25	84.40	-60	15,767	-0.38%
2020/02/20	120	83.83	10	84.70	83.60	110	15,878	0.69%	大買/鉅額交易
2020/02/19	0	0.00	160	84.99	84.80	-160	15,889	-1.01%	大賣/鉅額交易
2020/02/18	57	86.00	0	0.00	83.80	57	15,912	0.36%
2020/02/17	0	0.00	6	87.50	88.00	-6	15,974	-0.04%
2020/02/14	50	86.00	13	86.43	86.80	37	15,958	0.23%
2020/02/13	0	0.00	53	86.58	86.50	-53	15,905	-0.33%
2020/02/11	0	0.00	1	85.10	85.10	-1	15,604	-0.01%
2020/02/06	0	0.00	10	84.30	85.10	-10	16,029	-0.06%
2020/02/05	1	84.00	25	82.62	84.40	-24	16,011	-0.15%
2020/02/04	2	79.50	2	79.80	79.90	0	15,700	0.00%
2020/02/03	2	78.90	141	78.12	79.40	-139	15,804	-0.88%	大賣/鉅額交易
2020/01/31	44	78.92	21	79.85	78.10	23	15,856	0.15%
2020/01/30	5	81.08	16	78.80	77.80	-11	15,773	-0.07%
2020/01/20	5	85.00	0	0.00	85.20	5	15,557	0.03%
2020/01/16	21	83.20	0	0.00	83.40	21	15,683	0.13%
2020/01/15	43	84.62	0	0.00	83.80	43	15,707	0.27%
2020/01/14	188	85.76	5	85.34	85.30	183	15,890	1.15%	大買/鉅額交易
2020/01/13	20	85.00	21	85.64	85.50	-1	15,918	-0.01%
2020/01/10	0	0.00	10	83.30	84.30	-10	15,943	-0.06%
2020/01/03	1	86.20	10	85.90	84.80	-9	16,883	-0.05%
2019/12/30	10	84.27	0	0.00	84.50	10	16,674	0.06%
2019/12/26	0	0.00	10	84.00	83.70	-10	16,857	-0.06%
2019/12/25	0	0.00	10	83.40	84.10	-10	17,027	-0.06%
2019/12/20	1	83.70	1	84.00	83.50	0	17,427	0.00%
2019/12/19	6	85.40	7	84.60	85.50	-1	17,330	-0.01%
2019/12/17	5	84.50	3	84.63	85.30	2	16,935	0.01%
2019/12/16	2	83.20	8	83.53	82.80	-6	16,537	-0.04%
2019/12/13	4	80.10	32	80.44	79.60	-28	16,307	-0.17%
2019/12/12	1	76.90	3	77.40	77.30	-2	16,202	-0.01%
2019/12/11	4	76.10	6	76.52	75.60	-2	16,149	-0.01%
2019/12/10	3	75.20	0	0.00	75.10	3	15,982	0.02%
2019/12/09	2	76.40	2	77.20	76.00	0	15,918	0.00%
2019/12/06	8	77.19	11	77.15	75.30	-3	15,863	-0.02%
2019/12/05	4	75.73	24	76.71	77.20	-20	15,614	-0.13%
2019/12/04	1	72.80	15	73.41	72.60	-14	15,170	-0.09%
2019/12/03	1	73.20	1	72.90	73.30	0	15,695	0.00%
2019/12/02	41	71.20	1	70.80	71.60	40	15,683	0.26%
2019/11/29	0	0.00	2	71.30	71.20	-2	15,714	-0.01%
2019/11/28	2	72.00	2	71.65	71.70	0	15,743	0.00%
2019/11/27	1	71.10	3	71.63	71.10	-2	16,042	-0.01%
2019/11/26	3	70.93	7	71.60	70.80	-4	16,240	-0.02%
2019/11/22	2	70.15	1	69.80	70.10	1	16,398	0.01%
2019/11/21	3	69.43	5	69.24	69.30	-2	16,432	-0.01%
2019/11/20	2	70.60	8	70.25	71.00	-6	16,400	-0.04%
2019/11/19	2	71.80	2	71.45	71.20	0	16,383	0.00%
2019/11/18	1	71.50	6	71.10	71.10	-5	16,350	-0.03%
2019/11/15	2	68.85	2	68.65	69.00	0	16,425	0.00%
2019/11/14	10	67.88	0	0.00	67.20	10	16,375	0.06%
2019/11/13	1	70.60	1	71.10	69.90	0	16,213	0.00%
2019/11/12	1	71.60	1	71.70	72.00	0	16,380	0.00%
2019/11/06	0	0.00	10	73.50	72.50	-10	17,622	-0.06%
2019/11/05	0	0.00	11	72.73	73.00	-11	17,609	-0.06%
2019/11/04	3	70.60	0	0.00	69.80	3	17,614	0.02%
2019/11/01	2	69.30	7	69.96	70.60	-5	17,772	-0.03%
2019/10/31	3	70.57	4	70.08	70.00	-1	18,113	-0.01%
2019/10/30	7	71.06	0	0.00	71.10	7	18,232	0.04%
2019/10/29	1	72.10	1	72.80	72.30	0	18,513	0.00%
2019/10/25	17	72.89	18	72.12	71.70	-1	19,226	-0.01%
2019/10/24	4	71.00	1	71.30	71.30	3	19,474	0.02%
2019/10/23	58	71.26	18	70.54	70.60	40	20,013	0.20%
2019/10/22	7	70.69	10	71.50	70.90	-3	20,315	-0.01%
2019/10/21	5	71.10	2	71.60	71.60	3	20,699	0.01%
2019/10/18	9	71.60	10	72.10	72.30	-1	21,155	0.00%
2019/10/17	6	70.03	0	0.00	70.40	6	21,006	0.03%
2019/10/16	5	70.54	2	70.45	70.00	3	21,169	0.01%
2019/10/15	1	69.60	1	72.20	69.60	0	21,329	0.00%
2019/10/14	2	72.95	1	74.20	71.70	1	21,521	0.00%
2019/10/09	31	72.98	1	72.30	71.40	30	21,722	0.14%
2019/10/08	1	79.00	0	0.00	78.60	1	22,011	0.00%
2019/10/07	11	80.46	12	82.05	81.70	-1	22,204	0.00%
2019/10/03	1	80.00	0	0.00	79.90	1	22,655	0.00%
2019/10/01	1	81.80	2	82.11	83.10	-1	22,863	0.00%
2019/09/27	2	81.60	0	0.00	80.50	2	23,213	0.01%
2019/09/26	2	82.30	0	0.00	84.30	2	23,309	0.01%
2019/09/25	2	83.70	0	0.00	85.00	2	23,355	0.01%
2019/09/23	0	0.00	8	84.85	85.00	-8	23,513	-0.03%
2019/09/19	2	81.30	10	82.00	81.40	-8	23,507	-0.03%
2019/09/18	1	82.70	10	81.90	82.10	-9	23,652	-0.04%
2019/09/17	2	82.30	4	82.50	82.00	-2	23,426	-0.01%
2019/09/16	0	0.00	12.1	77.85	78.10	-12.1	23,070	-0.05%
2019/09/12	0	0.00	1	77.70	77.80	-1	22,934	0.00%
2019/09/11	0	0.00	10	76.40	76.90	-10	23,092	-0.04%
2019/09/06	0	0.00	15	76.97	77.10	-15	22,935	-0.07%
2019/09/05	0	0.00	4	75.60	76.90	-4	22,727	-0.02%
2019/09/04	5	73.60	33	73.16	73.00	-28	22,048	-0.13%
2019/09/03	0	0.00	1	71.30	71.20	-1	21,843	0.00%
2019/09/02	50	71.76	20	71.50	71.80	30	21,945	0.14%
2019/08/30	10	70.10	0	0.00	70.40	10	22,042	0.05%
2019/08/29	30	71.00	0	0.00	70.90	30	21,791	0.14%
2019/08/28	1	73.50	40	72.45	73.50	-39	21,629	-0.18%
2019/08/27	0	0.00	4	71.90	72.40	-4	21,576	-0.02%
2019/08/26	1	70.00	0	0.00	71.10	1	21,613	0.00%
2019/08/23	13	71.13	14	71.36	71.50	-1	21,653	0.00%
2019/08/22	1	70.10	1	70.80	70.30	0	21,891	0.00%
2019/08/21	1	69.70	1	70.00	70.20	0	21,999	0.00%
2019/08/20	1	69.60	12	71.31	69.60	-11	21,910	-0.05%
2019/08/19	1	71.10	0	0.00	71.50	1	21,701	0.00%
2019/08/16	10	71.10	21	71.66	71.30	-11	21,706	-0.05%
2019/08/15	12	71.78	1	71.10	71.40	11	21,528	0.05%
2019/08/14	0	0.00	16	70.95	72.50	-16	21,327	-0.08%
2019/08/13	20	69.55	5	68.50	68.80	15	20,914	0.07%
2019/08/12	0	0.00	8	69.33	69.30	-8	20,823	-0.04%
2019/08/08	3	68.50	10	69.70	68.10	-7	20,648	-0.03%
2019/08/07	1	70.00	7	70.76	69.80	-6	20,380	-0.03%
2019/08/06	13	68.58	4	68.73	69.20	9	20,360	0.04%
2019/08/05	46	71.78	21	70.88	70.90	25	20,128	0.12%
2019/08/02	2	72.20	1	72.30	72.30	1	19,947	0.01%
2019/08/01	3	72.73	23	73.67	74.10	-20	19,603	-0.10%
2019/07/31	46	74.03	21	73.52	74.00	25	19,326	0.13%
2019/07/30	44	75.15	11	76.00	75.80	33	18,943	0.17%
2019/07/29	8	75.45	14	75.12	74.80	-6	18,672	-0.03%
2019/07/26	16	76.66	28	76.40	77.00	-12	18,418	-0.07%
2019/07/25	28	73.63	27	74.19	76.50	1	18,036	0.01%
2019/07/24	63	71.00	53	71.79	71.80	10	17,555	0.06%
2019/07/23	4	72.30	8	72.03	72.30	-4	17,288	-0.02%
2019/07/22	26	69.42	30	69.70	69.80	-4	16,822	-0.02%
2019/07/19	16	67.36	18	67.09	67.70	-2	16,681	-0.01%
2019/07/18	41	68.10	3	68.17	66.70	38	16,766	0.23%
2019/07/17	22	68.10	15	67.40	67.70	7	16,761	0.04%
2019/07/16	20	67.87	8	68.30	67.90	12	16,403	0.07%
2019/07/15	24	68.23	34	68.66	69.90	-10	16,011	-0.06%
2019/07/12	37	66.77	46	67.90	66.70	-9	15,539	-0.06%
2019/07/11	10	64.80	12	65.51	65.40	-2	14,914	-0.01%
2019/07/10	1	64.00	4	64.20	64.40	-3	14,508	-0.02%
2019/07/09	40	61.90	1	62.00	62.80	39	14,063	0.28%
2019/07/08	15	62.13	26	60.97	61.00	-11	13,989	-0.08%
2019/07/05	1	60.10	19	60.71	62.00	-18	13,864	-0.13%
2019/07/04	3	58.60	3	58.47	59.20	0	13,603	0.00%
2019/07/03	5	65.16	17	65.61	65.20	-12	13,120	-0.09%
2019/07/02	2	66.35	16	66.33	66.30	-14	12,926	-0.11%
2019/07/01	10	65.50	21	65.79	66.00	-11	12,763	-0.09%
2019/06/27	1	64.00	0	0.00	64.10	1	12,671	0.01%
2019/06/26	0	0.00	5	64.10	63.70	-5	12,576	-0.04%
2019/06/25	4	63.73	3	64.10	63.30	1	12,511	0.01%
2019/06/24	5	63.20	0	0.00	63.10	5	12,335	0.04%
2019/06/21	12	63.05	2	62.80	63.00	10	12,376	0.08%
2019/06/20	20	62.43	0	62.40	62.30	20	12,425	0.16%
2019/06/19	1	62.10	0	0.00	62.10	1	12,690	0.01%
2019/06/17	1	61.00	0	0.00	60.90	1	13,002	0.01%
2019/06/14	1	61.00	3	61.00	60.80	-2	13,029	-0.02%
2019/06/12	10	59.90	20	60.40	60.70	-10	13,381	-0.07%
2019/06/11	14	59.54	4	59.60	59.40	10	13,387	0.07%
2019/06/05	3	61.40	10	60.80	60.50	-7	13,197	-0.05%
2019/05/31	13	61.25	10	61.30	61.60	3	13,594	0.02%
2019/05/30	10	58.50	21	59.80	60.00	-11	13,647	-0.08%
2019/05/29	22	59.31	8	58.35	58.00	14	14,301	0.10%
2019/05/27	40	60.60	15	60.50	60.50	25	14,243	0.18%
2019/05/24	25	60.08	5	59.90	59.80	20	14,355	0.14%
2019/05/23	1	60.00	0	0.00	60.20	1	14,524	0.01%
2019/05/22	3	61.40	0	0.00	60.80	3	14,473	0.02%
2019/05/20	2	60.85	0	0.00	60.90	2	14,456	0.01%
2019/05/17	1	61.00	0	0.00	60.60	1	14,483	0.01%
2019/05/16	1.9	61.34	1	61.70	61.00	0.9	14,663	0.01%
2019/05/14	2	60.40	10	59.50	61.50	-8	14,930	-0.05%
2019/05/13	3	61.17	0	0.00	61.10	3	14,868	0.02%
2019/05/08	10	65.80	11	65.70	65.90	-1	14,917	-0.01%
2019/05/07	1	66.40	2	66.00	66.20	-1	15,090	-0.01%
2019/05/03	0	0.00	11	65.70	66.70	-11	15,458	-0.07%
2019/04/30	3	64.87	1	64.80	65.40	2	15,440	0.01%
2019/04/29	2	65.70	101	66.02	64.70	-99	15,403	-0.64%	大賣/
2019/04/26	2	65.70	150	65.33	66.00	-148	15,443	-0.96%	大賣/鉅額交易
2019/04/25	101	65.50	5	66.50	65.50	96	15,607	0.62%	大買/
2019/04/24	0	0.00	15	64.90	65.40	-15	15,701	-0.10%
2019/04/23	0	0.00	121	63.80	64.90	-121	15,609	-0.78%	大賣/鉅額交易
2019/04/22	1	63.90	100	64.10	63.80	-99	15,427	-0.64%
2019/04/19	1	63.40	151	63.67	63.70	-150	15,609	-0.96%	大賣/鉅額交易
2019/04/18	430	63.82	10	63.80	63.10	420	15,726	2.67%	大買/鉅額交易
2019/04/17	1	63.80	12	63.78	63.90	-11	15,680	-0.07%
2019/04/16	0	0.00	150	62.20	62.70	-150	15,271	-0.98%	大賣/鉅額交易
2019/04/15	0	0.00	1.7	61.70	61.70	-1.7	15,292	-0.01%
2019/04/12	8	60.66	0	0.00	60.50	8	15,430	0.05%
2019/04/11	151	62.87	24	62.47	61.60	127	15,579	0.82%	大買/鉅額交易
2019/04/10	0	0.00	100	62.40	62.50	-100	15,541	-0.64%
2019/04/09	1	62.70	0	0.00	62.60	1	15,544	0.01%
2019/04/08	2	63.00	161	62.73	63.00	-159	15,589	-1.02%	大賣/鉅額交易
2019/04/03	5	62.00	5	62.00	62.30	0	15,573	0.00%
2019/04/02	1	61.80	23	61.64	61.70	-22	15,576	-0.14%
2019/04/01	71	61.21	33	62.11	61.00	38	15,479	0.25%
2019/03/29	10	61.05	1	61.40	61.40	9	15,297	0.06%
2019/03/28	5	60.70	0	0.00	60.80	5	15,362	0.03%
2019/03/27	12	61.18	60	61.52	61.10	-48	15,426	-0.31%
2019/03/26	31	61.16	1	61.60	61.00	30	15,503	0.19%
2019/03/25	52	61.10	0	0.00	61.10	52	15,537	0.33%
2019/03/22	7	64.11	8	63.85	63.10	-1	15,375	-0.01%
2019/03/21	36	62.39	182	62.57	62.80	-146	15,116	-0.97%	大賣/鉅額交易
2019/03/20	2	59.90	17	59.98	60.60	-15	14,789	-0.10%
2019/03/19	42	59.99	2.3	59.74	59.70	39.7	14,829	0.27%
2019/03/18	19	60.25	10	60.00	59.50	9	14,908	0.06%
2019/03/15	34.3	60.42	2	60.10	60.10	32.3	15,087	0.21%
2019/03/14	2	60.10	2	60.30	60.30	0	14,991	0.00%
2019/03/13	2	60.80	2	60.10	60.10	0	15,174	0.00%
2019/03/12	1	61.20	0	0.00	60.80	1	15,594	0.01%
2019/03/08	1	60.40	40	60.50	60.50	-39	16,027	-0.24%
2019/03/07	57	60.27	0	0.00	60.00	57	16,221	0.35%
2019/03/06	29	61.24	6	61.53	61.40	23	16,501	0.14%
2019/03/05	121	63.87	0	0.00	63.10	121	16,394	0.74%	大買/鉅額交易
2019/03/04	326	64.91	12	66.77	64.80	314	16,369	1.92%	大買/鉅額交易
2019/02/26	0	0.00	10	62.20	62.00	-10	15,710	-0.06%
2019/02/25	1	61.60	0	0.00	61.60	1	15,707	0.01%
2019/02/22	13	61.99	13	61.00	60.90	0	15,771	0.00%
2019/02/20	2	60.20	2	60.60	60.60	0	15,996	0.00%
2019/02/19	2	60.10	2	60.50	60.50	0	16,166	0.00%
2019/02/18	2	60.40	2	60.20	60.20	0	16,231	0.00%
2019/02/15	1	60.00	10	62.00	60.00	-9	16,456	-0.05%
2019/02/14	0	0.00	1	62.70	62.10	-1	16,908	-0.01%
2019/02/12	2	59.10	163	59.37	60.00	-161	16,634	-0.97%	大賣/鉅額交易
2019/02/11	1	59.30	51	59.29	59.00	-50	16,723	-0.30%
2019/01/30	2	58.80	5	59.80	60.10	-3	16,698	-0.02%
2019/01/29	0	0.00	7	58.80	58.80	-7	16,892	-0.04%
2019/01/28	126	61.15	10	60.93	60.80	116	16,946	0.68%	大買/鉅額交易
2019/01/25	1	60.30	1	60.00	60.00	0	17,441	0.00%
2019/01/23	10	57.30	10	56.80	57.00	0	17,784	0.00%
2019/01/21	0	0.00	160	56.86	57.20	-160	18,153	-0.88%	大賣/鉅額交易
2019/01/18	61	55.81	0	0.00	56.40	61	18,315	0.33%
2019/01/17	103	55.88	100	56.81	55.10	3	18,690	0.02%	大買/
2019/01/16	217	55.97	26	55.93	56.40	191	18,690	1.02%	大買/鉅額交易
2019/01/15	1	51.70	2	53.55	53.60	-1	18,317	-0.01%
2019/01/11	17	53.77	24	52.73	53.50	-7	18,682	-0.04%
2019/01/10	21	53.83	15	53.73	53.80	6	18,912	0.03%
2019/01/09	0	0.00	16	52.48	52.50	-16	19,145	-0.08%
2019/01/08	10	51.90	0	0.00	51.70	10	19,658	0.05%
2019/01/07	1	52.50	1	51.50	51.80	0	20,232	0.00%
2019/01/03	1	52.50	1	53.10	51.50	0	20,481	0.00%
2018/12/28	0	0.00	5	55.00	55.00	-5	20,283	-0.02%
2018/12/26	18	56.79	10	54.50	54.10	8	20,886	0.04%
2018/12/24	10	53.60	0	0.00	56.00	10	20,630	0.05%
2018/12/21	5	52.70	0	0.00	53.90	5	20,769	0.02%
2018/12/20	5	52.90	0	0.00	53.20	5	20,727	0.02%
2018/12/18	0	0.00	1	53.40	54.50	-1	20,886	0.00%
2018/12/14	0	0.00	20	53.10	53.50	-20	21,101	-0.09%
2018/12/13	20	53.60	10	53.60	54.30	10	21,248	0.05%
2018/12/07	5	56.00	6	55.63	55.70	-1	21,240	0.00%
2018/12/06	2	55.65	6	55.00	55.00	-4	21,318	-0.02%
2018/12/05	11	57.10	63	57.21	56.90	-52	21,196	-0.25%
2018/12/04	12	62.01	0	0.00	62.00	12	20,978	0.06%
2018/12/03	7	63.23	5	63.00	62.80	2	21,411	0.01%
2018/11/30	3	61.40	3	61.00	61.00	0	21,352	0.00%
2018/11/29	3	61.07	6	60.53	60.30	-3	21,074	-0.01%
2018/11/28	2	58.20	5	58.88	58.60	-3	20,549	-0.01%
2018/11/27	7	56.10	10	57.66	58.00	-3	20,421	-0.01%
2018/11/26	1	57.50	50	57.50	57.30	-49	20,280	-0.24%
2018/11/23	10	57.15	0	0.00	56.10	10	20,060	0.05%
2018/11/22	1	58.10	10	57.70	58.00	-9	19,999	-0.05%
2018/11/21	24	57.28	13	57.68	57.80	11	19,955	0.06%
2018/11/19	0	0.00	110	56.95	57.50	-110	19,764	-0.56%	大賣/鉅額交易
2018/11/15	101	55.97	1	55.90	55.90	100	19,505	0.51%	大買/
2018/11/14	8	56.86	108	56.57	56.50	-100	19,728	-0.51%	大賣/
2018/11/13	25	55.22	41	56.26	56.20	-16	19,607	-0.08%
2018/11/09	0	0.00	1	54.20	54.20	-1	19,229	-0.01%
2018/11/08	25	55.35	2	56.50	53.80	23	19,260	0.12%
2018/11/07	3	54.20	7	54.37	55.20	-4	19,218	-0.02%
2018/11/06	9	53.73	6	52.95	52.20	3	19,372	0.02%
2018/11/05	2	55.70	0	0.00	55.70	2	19,130	0.01%
2018/11/02	56	55.94	30	57.03	56.10	26	18,950	0.14%
2018/11/01	12	53.43	29	53.83	54.40	-17	18,486	-0.09%
2018/10/31	13	50.70	27	51.25	51.40	-14	18,245	-0.08%
2018/10/30	2	48.63	10	47.55	48.50	-8	18,057	-0.04%
2018/10/29	6	45.91	108	46.62	46.60	-102	18,136	-0.56%	大賣/鉅額交易
2018/10/26	20	46.23	18	46.04	46.00	2	18,007	0.01%
2018/10/25	107	45.76	315	46.63	45.75	-208	17,850	-1.17%	大買/大賣/鉅額交易
2018/10/24	22	50.17	17	49.89	49.30	5	17,412	0.03%
2018/10/23	11	50.83	1	51.00	50.50	10	17,196	0.06%
2018/10/22	2	51.00	2	52.50	52.50	0	17,104	0.00%
2018/10/19	9	50.51	17	51.00	52.10	-8	17,086	-0.05%
2018/10/18	25	53.21	5.1	52.41	51.50	19.9	16,829	0.12%
2018/10/17	191	54.84	3	56.43	54.40	188	16,582	1.13%	大買/鉅額交易
2018/10/16	306	55.71	5	56.10	54.10	301	16,399	1.84%	大買/鉅額交易
2018/10/15	51	55.49	53	56.28	57.20	-2	15,984	-0.01%
2018/10/12	6	52.07	5	53.30	53.30	1	15,807	0.01%
2018/10/11	2	48.10	3	48.80	48.50	-1	16,127	-0.01%
2018/10/09	0	0.00	10	52.60	52.30	-10	15,936	-0.06%
2018/10/05	9	52.30	9	52.91	52.20	0	16,046	0.00%
2018/10/04	11	54.47	10	54.90	53.90	1	15,944	0.01%
2018/10/03	2	58.80	2	57.80	57.80	0	15,634	0.00%
2018/10/02	10	58.50	11	58.44	58.40	-1	15,806	-0.01%
2018/10/01	10	58.30	11	59.28	59.20	-1	15,987	-0.01%
2018/09/28	1	58.10	0	0.00	58.10	1	16,032	0.01%
2018/09/26	2	60.00	0	0.00	60.20	2	16,059	0.01%
2018/09/25	38	59.40	15	60.81	61.70	23	15,996	0.14%
2018/09/21	5	58.50	1	58.40	58.50	4	15,787	0.03%
2018/09/19	10	60.40	10	60.35	60.00	0	15,619	0.00%
2018/09/17	1	61.40	2	61.70	61.20	-1	15,653	-0.01%
2018/09/13	0	0.00	13	57.58	57.50	-13	15,487	-0.08%
2018/09/12	1	58.30	0	0.00	57.40	1	15,392	0.01%
2018/09/11	1	60.10	0	0.00	60.10	1	15,284	0.01%
2018/09/10	6	58.88	7	58.20	59.40	-1	15,273	-0.01%
2018/09/07	13	59.04	12	60.24	57.50	1	15,057	0.01%
2018/09/06	5	64.66	1	64.30	63.60	4	14,555	0.03%
2018/09/05	3	66.50	13.5	67.25	66.60	-10.5	14,461	-0.07%
2018/09/04	1	67.80	4	67.10	67.60	-3	14,515	-0.02%
2018/09/03	1	67.10	0	0.00	66.70	1	14,537	0.01%
2018/08/31	11	69.01	10	69.70	69.70	1	14,532	0.01%
2018/08/29	2	70.25	0	0.00	69.90	2	14,638	0.01%
2018/08/28	6	71.75	0	0.00	70.70	6	14,686	0.04%
2018/08/27	4	69.98	7	69.53	70.10	-3	14,685	-0.02%
2018/08/24	20	67.30	2	67.80	67.40	18	14,615	0.12%
2018/08/23	0	0.00	5	66.92	67.30	-5	14,816	-0.03%
2018/08/22	15	68.53	7	67.30	67.40	8	15,016	0.05%
2018/08/20	9	66.57	8	65.80	65.70	1	14,733	0.01%
2018/08/16	1	65.00	2	67.40	67.30	-1	14,730	-0.01%
2018/08/14	5	68.80	15	68.77	70.20	-10	14,828	-0.07%
2018/08/13	1	71.20	3	69.60	68.90	-2	14,780	-0.01%
2018/08/10	1	73.40	1	73.60	73.20	0	14,684	0.00%
2018/08/09	5	73.90	10	74.08	73.80	-5	15,217	-0.03%
2018/08/08	9	74.29	11	75.38	73.70	-2	15,904	-0.01%
2018/08/07	12	74.18	10	74.62	74.30	2	15,697	0.01%
2018/08/06	18	74.09	13	73.88	73.60	5	15,527	0.03%
2018/08/03	28	76.68	46	76.78	75.80	-18	15,434	-0.12%
2018/08/02	0	0.00	1	78.30	78.40	-1	15,088	-0.01%
2018/08/01	11	78.70	18	79.45	79.60	-7	15,260	-0.05%
2018/07/31	10	79.26	4	78.65	78.60	6	15,524	0.04%
2018/07/30	6	80.28	0	0.00	79.60	6	15,472	0.04%
2018/07/27	0	0.00	6	81.92	81.90	-6	15,429	-0.04%
2018/07/26	6	80.77	16	81.18	81.00	-10	15,483	-0.06%
2018/07/25	32	79.18	16	80.43	80.70	16	15,438	0.10%
2018/07/24	17	78.65	2	78.75	78.70	15	15,313	0.10%
2018/07/23	5	78.70	1	79.20	78.50	4	15,282	0.03%
2018/07/20	8	80.79	3	81.33	80.50	5	15,145	0.03%
2018/07/19	8	81.25	22	82.59	80.20	-14	14,995	-0.09%
2018/07/18	33	85.77	3	83.90	84.00	30	14,804	0.20%
2018/07/17	2	87.00	2	87.90	88.10	0	14,268	0.00%
2018/07/16	1	86.20	1	86.20	86.00	0	14,503	0.00%
2018/07/12	4	85.53	3	86.00	86.00	1	14,930	0.01%
2018/07/11	2	83.45	1	83.60	83.60	1	14,854	0.01%
2018/07/10	1	82.10	1	83.50	83.90	0	14,839	0.00%
2018/07/09	2	81.05	1	82.00	81.00	1	14,834	0.01%
2018/07/05	1	80.40	2	80.25	78.10	-1	14,840	-0.01%
2018/07/04	5	81.74	4	81.45	80.90	1	14,867	0.01%
2018/07/02	0	0.00	1	82.00	81.00	-1	15,008	-0.01%
2018/06/29	3	83.13	3	82.93	83.20	0	15,006	0.00%
2018/06/28	2	82.25	0	0.00	83.00	2	14,896	0.01%
2018/06/27	0	0.00	1	87.80	87.20	-1	14,905	-0.01%
2018/06/26	1	83.80	5	84.00	85.40	-4	14,884	-0.03%
2018/06/25	3	89.80	63	88.17	86.50	-60	14,928	-0.40%
2018/06/21	1	92.40	0	0.00	92.50	1	15,189	0.01%
2018/06/19	5	92.20	0	0.00	90.60	5	15,738	0.03%
2018/06/14	8	93.03	2	93.10	93.00	6	16,223	0.04%
2018/06/13	54	94.73	0	0.00	94.00	54	16,634	0.32%
2018/06/12	0	0.00	6	99.35	97.60	-6	17,044	-0.04%
2018/06/11	10	99.90	0	0.00	100.50	10	17,150	0.06%
2018/06/07	0	0.00	10	99.90	101.00	-10	18,378	-0.05%
2018/06/06	10	100.00	10	100.50	100.00	0	18,443	0.00%
2018/06/05	0	0.00	21	101.50	101.00	-21	18,596	-0.11%
2018/06/04	0	0.00	2	99.90	100.50	-2	18,828	-0.01%
2018/06/01	2	98.30	0	0.00	97.50	2	18,800	0.01%
2018/05/31	0	0.00	2	98.40	99.60	-2	18,818	-0.01%
2018/05/30	8	96.33	0	0.00	96.50	8	18,634	0.04%
2018/05/29	1	98.90	0	0.00	98.90	1	18,503	0.01%
2018/05/28	0	0.00	2	98.90	99.30	-2	18,719	-0.01%
2018/05/25	4	101.75	5	101.20	100.50	-1	19,323	-0.01%
2018/05/24	0	0.00	1	101.00	102.00	-1	19,520	-0.01%
2018/05/23	1	99.10	3	99.47	99.30	-2	19,558	-0.01%
2018/05/22	6	100.87	0	0.00	97.20	6	19,441	0.03%
2018/05/21	10	100.50	11	98.85	99.00	-1	19,640	-0.01%
2018/05/18	3	99.70	2	99.60	98.90	1	19,694	0.01%
2018/05/17	8	104.69	10	103.05	101.50	-2	19,593	-0.01%
2018/05/16	20	99.37	17	100.23	102.50	3	19,118	0.02%
2018/05/15	0	0.00	4	94.80	95.50	-4	18,718	-0.02%
2018/05/14	8	95.25	10	95.50	95.30	-2	19,002	-0.01%
2018/05/11	1	96.70	7	96.14	95.60	-6	19,074	-0.03%
2018/05/10	0	0.00	10	94.40	93.60	-10	18,979	-0.05%
2018/05/09	0	0.00	12	93.92	94.40	-12	19,083	-0.06%
2018/05/08	2	94.20	2	94.70	94.00	0	18,972	0.00%
2018/05/07	4	92.50	4	92.75	92.60	0	18,680	0.00%
2018/05/04	0	0.00	3	92.00	91.70	-3	18,653	-0.02%
2018/05/03	3	89.60	0	0.00	89.90	3	18,672	0.02%
2018/05/02	0	0.00	5	92.90	91.70	-5	18,748	-0.03%
2018/04/27	2	93.50	2	93.30	93.10	0	18,725	0.00%
2018/04/26	3	92.60	6	93.20	91.80	-3	18,716	-0.02%
2018/04/25	5	89.74	2	90.00	90.80	3	18,742	0.02%
2018/04/24	2	90.60	0	0.00	90.10	2	18,877	0.01%
2018/04/23	20	93.30	0	0.00	93.00	20	19,254	0.10%
2018/04/20	7	94.49	2	93.80	92.70	5	19,486	0.03%
2018/04/19	2	95.50	9	97.20	97.90	-7	19,220	-0.04%
2018/04/17	10	90.16	0	0.00	89.50	10	18,660	0.05%
2018/04/13	0	0.00	50	94.10	93.40	-50	18,749	-0.27%
2018/04/11	8	93.64	3	92.20	91.20	5	19,053	0.03%
2018/04/10	5	91.70	0	0.00	91.90	5	19,019	0.03%
2018/04/09	2	87.60	2	88.50	88.50	0	19,053	0.00%
2018/04/02	0	0.00	1	92.00	91.70	-1	18,896	-0.01%
2018/03/31	3	91.63	7	91.64	92.00	-4	18,981	-0.02%
2018/03/30	3	92.07	5	91.46	91.80	-2	19,101	-0.01%
2018/03/29	1	91.30	2	91.60	92.30	-1	19,052	-0.01%
2018/03/28	58	92.13	3	91.60	90.70	55	18,971	0.29%
2018/03/27	4	94.28	53	95.12	95.40	-49	18,730	-0.26%
2018/03/26	52	92.73	2	92.40	92.00	50	18,622	0.27%
2018/03/23	9	92.36	9	93.56	94.50	0	18,478	0.00%
2018/03/22	13	96.85	14	97.78	96.30	-1	18,238	-0.01%
2018/03/21	10	98.27	21	98.09	99.00	-11	17,895	-0.06%
2018/03/20	13	95.73	3	96.03	95.00	10	17,524	0.06%
2018/03/19	4	96.45	7	96.74	97.00	-3	17,250	-0.02%
2018/03/16	9	92.57	8	93.34	94.20	1	16,725	0.01%
2018/03/15	9	89.71	36	90.05	91.00	-27	16,156	-0.17%
2018/03/14	12	90.21	2	91.00	89.40	10	16,113	0.06%
2018/03/13	2	87.00	5	86.80	89.90	-3	15,958	-0.02%
2018/03/12	0	0.00	10	83.20	83.00	-10	15,361	-0.07%
2018/03/02	0	0.00	1	77.70	78.40	-1	16,955	-0.01%
2018/03/01	0	0.00	1	80.20	78.70	-1	16,954	-0.01%
2018/02/27	27	82.37	30	82.10	80.80	-3	16,838	-0.02%
2018/02/26	0	0.00	1	80.90	81.00	-1	16,145	-0.01%
2018/02/23	10	79.00	0	0.00	79.90	10	16,437	0.06%
2018/02/22	10	79.20	60	79.20	79.30	-50	16,460	-0.30%
2018/02/21	15	79.47	5	80.00	79.90	10	16,493	0.06%
2018/02/12	0	0.00	40	75.03	76.00	-40	16,049	-0.25%
2018/02/09	10	69.25	10	73.40	73.30	0	15,942	0.00%
2018/02/08	71	72.95	1	73.70	72.70	70	15,942	0.44%
2018/02/07	30	74.25	0	0.00	73.60	30	15,895	0.19%
2018/02/06	2	72.70	2	71.60	72.40	0	15,857	0.00%
2018/02/01	10	81.15	8	81.00	81.20	2	16,025	0.01%
2018/01/30	30	79.30	0	0.00	78.40	30	16,229	0.18%
2018/01/25	5	78.60	1	78.70	78.50	4	16,320	0.02%
2018/01/23	30	81.10	10	81.30	80.20	20	16,916	0.12%
2018/01/18	0	0.00	2	82.85	82.00	-2	17,082	-0.01%
2018/01/17	1	81.20	0	0.00	81.00	1	16,966	0.01%
2018/01/16	0	0.00	5	84.80	85.00	-5	16,460	-0.03%
2018/01/15	0	0.00	4	81.63	83.40	-4	16,305	-0.02%
2018/01/10	1	80.30	0	0.00	78.30	1	17,035	0.01%
2018/01/09	5	83.36	1	83.30	82.60	4	17,423	0.02%
2018/01/08	2	84.30	3	84.90	83.50	-1	17,815	-0.01%
2018/01/05	1	82.70	1	83.60	83.50	0	18,110	0.00%
2018/01/04	0	0.00	1	80.50	81.50	-1	17,929	-0.01%
2018/01/02	2	77.20	2	78.40	78.00	0	18,418	0.00%