南亞科 (2408)-新百王券商分點個股進出

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
65.8
漲跌
▼0.8
漲幅
-1.20%
成交量
11,252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－新百王券商分點個股進出

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

新百王券商分點個股進出
新百王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
2024/05/03	11.1	66.30	1	67.40	65.80	10.1	17,378	0.06%
2024/05/02	1	66.50	1	66.50	66.60	0	17,305	0.00%
2024/04/30	3	66.67	0	0.00	66.10	3	17,441	0.02%
2024/04/29	1	66.80	4	67.13	67.50	-3	17,653	-0.02%
2024/04/26	20	65.48	6	65.30	65.70	14	17,681	0.08%
2024/04/25	4	66.03	24	66.20	65.60	-20	17,603	-0.11%
2024/04/24	0	0.00	24	65.22	65.50	-24	17,558	-0.14%
2024/04/23	1	62.10	4	62.05	62.80	-3	17,548	-0.02%
2024/04/22	7	61.46	6	61.45	61.20	1	17,538	0.01%
2024/04/19	36.2	61.99	2	61.80	62.00	34.2	17,518	0.20%
2024/04/18	17	64.47	2	64.30	64.30	15	17,403	0.09%
2024/04/17	19	65.44	6	65.73	64.50	13	17,751	0.07%
2024/04/16	107	67.42	0	0.00	65.50	107	17,642	0.61%	大買/鉅額交易
2024/04/15	18	69.98	16	69.99	70.00	2	17,334	0.01%
2024/04/12	26.1	71.38	31	71.88	71.80	-5	17,232	-0.03%
2024/04/11	3	70.00	50	70.81	70.60	-47	16,845	-0.28%
2024/04/10	31	70.07	18.2	70.83	70.20	12.8	16,560	0.08%
2024/04/09	1	68.00	2.5	68.44	68.40	-1.5	16,334	-0.01%
2024/04/08	3	68.30	2	69.00	68.10	1	16,321	0.01%
2024/04/03	16.5	68.23	1	68.40	68.20	15.5	16,271	0.10%
2024/04/02	18	69.84	10	70.70	69.10	8	16,456	0.05%
2024/04/01	57	69.10	144.3	69.10	69.40	-87.3	16,546	-0.53%	大賣/
2024/03/29	3	67.63	3	67.83	67.70	0	16,468	0.00%
2024/03/28	5	68.12	1	68.30	67.60	4	16,442	0.02%
2024/03/27	8	68.10	3	68.20	67.90	5	16,791	0.03%
2024/03/26	10	68.57	13	68.83	68.10	-3	16,954	-0.02%
2024/03/25	4	68.08	14	67.79	68.50	-10	16,725	-0.06%
2024/03/22	35.3	69.52	31	69.90	69.60	4.3	16,622	0.03%
2024/03/21	17.1	65.37	23.4	65.96	67.60	-6.3	15,466	-0.04%
2024/03/20	2.1	61.89	2	62.65	61.50	0.1	14,939	0.00%
2024/03/19	2	62.20	9	62.48	62.30	-7	15,179	-0.05%
2024/03/18	7	62.84	0	0.00	62.40	7	15,160	0.05%
2024/03/15	2	63.70	0	0.00	63.90	2	15,090	0.01%
2024/03/14	6	63.65	6	63.82	63.80	0	15,053	0.00%
2024/03/13	9.1	63.58	5	63.60	63.30	4.1	15,008	0.03%
2024/03/12	8	65.73	0	0.00	65.70	8	14,785	0.05%
2024/03/11	10	66.05	11	66.24	65.80	-1	14,793	-0.01%
2024/03/08	3	65.60	4	65.55	65.00	-1	14,679	-0.01%
2024/03/07	1	65.90	5	66.08	65.70	-4	14,685	-0.03%
2024/03/06	18	65.68	19	65.33	65.10	-1	14,756	-0.01%
2024/03/05	4.1	66.05	1	66.70	65.80	3.1	15,155	0.02%
2024/03/04	4	66.70	5	66.94	66.50	-1	15,704	-0.01%
2024/03/01	6	66.53	2	66.61	66.30	4	16,281	0.02%
2024/02/29	5	66.98	8	67.08	67.30	-3	16,437	-0.02%
2024/02/27	29	67.15	1	67.60	66.30	28	16,604	0.17%
2024/02/26	6	67.63	6	67.95	67.90	0	16,550	0.00%
2024/02/23	30	68.11	23	68.74	67.70	7	16,648	0.04%
2024/02/22	6	66.98	4	67.88	68.10	2	16,559	0.01%
2024/02/21	2.1	67.69	2	68.15	67.30	0.1	16,631	0.00%
2024/02/20	1	67.90	9	67.91	67.80	-8	16,506	-0.05%
2024/02/19	8	66.26	3	66.53	66.60	5	16,388	0.03%
2024/02/16	8	65.20	7	65.27	65.90	1	16,442	0.01%
2024/02/15	92	65.59	5	65.60	65.40	87	16,233	0.54%
2024/02/05	2	67.45	11	68.01	68.20	-9	15,749	-0.06%
2024/02/02	9	68.14	0	0.00	67.60	9	15,710	0.06%
2024/02/01	2	68.75	0	0.00	69.20	2	15,595	0.01%
2024/01/31	1	69.10	6	69.00	68.70	-5	15,589	-0.03%
2024/01/30	3	69.60	1	69.60	69.30	2	15,632	0.01%
2024/01/26	12	70.97	2	71.15	71.00	10	15,757	0.06%
2024/01/25	0	0.00	1	71.00	71.00	-1	15,800	-0.01%
2024/01/24	7	71.57	79	71.19	71.60	-72	15,743	-0.46%
2024/01/23	13	70.68	28.2	71.05	70.70	-15.2	15,551	-0.10%
2024/01/22	15	68.67	3	69.40	69.30	12	15,291	0.08%
2024/01/19	2	69.05	12	69.75	69.30	-10	15,260	-0.07%
2024/01/18	3	68.53	2	68.50	68.20	1	15,318	0.01%
2024/01/17	21	68.22	6	68.58	67.80	15	15,230	0.10%
2024/01/16	3.2	69.98	2	69.75	69.40	1.2	15,127	0.01%
2024/01/15	2	71.15	26	70.35	71.50	-24	15,034	-0.16%
2024/01/12	12	68.85	8	69.05	68.80	4	14,915	0.03%
2024/01/11	98.1	69.10	10	69.10	69.40	88.1	14,862	0.59%
2024/01/10	10.2	71.64	1	72.60	71.50	9.2	14,549	0.06%
2024/01/09	12	72.93	13	73.82	72.60	-1	14,570	-0.01%
2024/01/08	7	73.73	4	73.35	73.10	3	14,541	0.02%
2024/01/05	2	74.65	3	75.03	74.70	-1	14,614	-0.01%
2024/01/04	12	73.82	8	74.23	74.40	4	14,802	0.03%
2024/01/03	37	73.52	4	73.13	73.10	33	14,861	0.22%
2024/01/02	5	77.14	1	76.90	76.50	4	14,627	0.03%
2023/12/29	11	78.23	1	78.20	78.00	10	14,616	0.07%
2023/12/28	39	79.15	6	79.48	78.30	33	14,536	0.23%
2023/12/27	33	78.68	58.1	79.36	79.70	-25.1	14,374	-0.17%
2023/12/26	12	77.73	2	77.00	78.00	10	14,081	0.07%
2023/12/25	4	75.60	7	75.77	75.40	-3	14,281	-0.02%
2023/12/22	58	78.15	59.1	78.27	75.90	-1.1	14,305	-0.01%
2023/12/21	3	74.93	105	74.55	75.40	-102	13,770	-0.74%	大賣/鉅額交易
2023/12/20	75	72.90	1	72.00	71.80	74	13,486	0.55%
2023/12/19	13	72.82	3	73.60	73.10	10	13,411	0.07%
2023/12/18	8	74.21	1	74.10	73.40	7	13,450	0.05%
2023/12/15	3	74.63	17	75.41	74.50	-14	13,379	-0.10%
2023/12/14	35.1	73.89	89.1	74.62	72.80	-54	12,831	-0.42%
2023/12/13	2	73.50	4	73.53	73.70	-2	12,607	-0.02%
2023/12/12	23	72.93	22	74.21	72.50	1	12,936	0.01%
2023/12/07	16.1	71.19	24	71.79	70.70	-7.9	12,868	-0.06%
2023/12/06	10	72.50	0	0.00	72.00	10	12,755	0.08%
2023/12/05	69	72.46	0	0.00	73.20	69	12,633	0.55%
2023/12/04	0.2	73.90	0	0.00	74.00	0.2	12,581	0.00%
2023/12/01	1.4	73.69	0	0.00	73.70	1.4	12,372	0.01%
2023/11/30	0	0.00	12.3	74.76	75.00	-12.3	12,116	-0.10%
2023/11/29	4	73.48	24.9	73.76	74.20	-20.9	11,568	-0.18%
2023/11/28	0.4	73.00	81.3	72.77	73.50	-80.9	11,080	-0.73%
2023/11/27	0	0.00	0.1	69.60	70.10	-0.1	10,413	0.00%
2023/11/24	26	70.53	3	69.77	70.80	23	10,125	0.23%
2023/11/22	11	69.61	2	70.40	70.70	9	9,571	0.09%
2023/11/21	1	70.60	5	70.68	70.60	-4	9,356	-0.04%
2023/11/20	3	70.03	23	70.40	70.00	-20	9,141	-0.22%
2023/11/17	1.3	67.09	1	67.30	67.40	0.3	8,935	0.00%
2023/11/16	4	67.10	0	0.00	67.20	4	8,874	0.05%
2023/11/15	13	67.95	24	68.28	67.60	-11	8,836	-0.12%
2023/11/14	0.1	66.00	7	65.04	66.10	-6.9	8,635	-0.08%
2023/11/13	4	63.50	0	0.00	63.60	4	8,651	0.05%
2023/11/10	3	63.87	0	0.00	63.70	3	8,596	0.03%
2023/11/09	2	64.75	0	0.00	64.60	2	8,583	0.02%
2023/11/08	1	65.60	1	65.40	65.40	0	8,677	0.00%
2023/11/07	8	66.40	0	0.00	65.90	8	8,693	0.09%
2023/11/06	8.9	64.50	6	64.92	65.40	2.9	8,664	0.03%
2023/11/03	1	65.90	2	66.05	66.10	-1	8,452	-0.01%
2023/11/02	0	0.00	3	65.70	65.60	-3	8,451	-0.04%
2023/11/01	2	64.30	0	0.00	64.50	2	8,360	0.02%
2023/10/31	1	65.40	4	65.63	64.70	-3	8,416	-0.04%
2023/10/30	4	64.55	5	64.62	64.90	-1	8,489	-0.01%
2023/10/27	12	65.13	0	0.00	64.80	12	8,531	0.14%
2023/10/26	2	66.70	0	0.00	66.10	2	8,531	0.02%
2023/10/25	2.1	68.14	1	68.30	68.00	1.1	8,724	0.01%
2023/10/24	16	67.88	2	68.40	67.80	14	8,898	0.16%
2023/10/23	0	0.00	1	69.80	69.60	-1	8,945	-0.01%
2023/10/20	0	0.00	1	69.80	70.30	-1	8,977	-0.01%
2023/10/19	0.1	70.50	0	0.00	70.50	0.1	8,939	0.00%
2023/10/18	25	70.01	1	70.10	70.20	24	8,999	0.27%
2023/10/17	0	0.00	4	71.25	70.90	-4	8,886	-0.05%
2023/10/16	1	69.80	1	70.40	70.60	0	8,898	0.00%
2023/10/12	76	69.29	23.1	70.30	71.00	52.9	8,808	0.60%
2023/10/11	13	70.69	16	70.53	70.70	-3	8,569	-0.04%
2023/10/06	10	69.67	8	69.55	69.20	2	8,525	0.02%
2023/10/05	0	0.00	2	68.75	69.50	-2	8,578	-0.02%
2023/10/04	1	67.60	0	0.00	67.70	1	8,613	0.01%
2023/10/03	12	68.69	13	70.20	68.10	-1	8,654	-0.01%
2023/10/02	0	0.00	2	67.70	67.60	-2	8,587	-0.02%
2023/09/28	38.1	66.35	22	66.37	65.60	16.1	8,542	0.19%
2023/09/27	7.1	69.27	6.1	70.09	69.80	0.9	8,234	0.01%
2023/09/26	9	70.81	4	70.90	70.30	5	8,255	0.06%
2023/09/25	19	71.48	12	71.77	71.60	7	8,271	0.08%
2023/09/22	5	72.18	3	72.20	72.00	2	8,461	0.02%
2023/09/21	3.1	72.19	0	0.00	72.80	3.1	8,584	0.04%
2023/09/20	11.1	70.97	1	71.30	70.70	10.1	8,534	0.12%
2023/09/18	5	72.54	5	72.90	72.30	0	8,931	0.00%
2023/09/15	3.1	72.48	37.4	72.39	72.40	-34.3	9,068	-0.38%
2023/09/14	5	69.96	27.5	69.69	70.00	-22.5	8,745	-0.26%
2023/09/13	1	68.20	23	68.63	68.40	-22	8,704	-0.25%
2023/09/12	1	66.00	2	66.50	66.80	-1	8,869	-0.01%
2023/09/11	11	66.17	1	66.40	65.70	10	8,993	0.11%
2023/09/08	3	66.80	4	67.03	67.20	-1	9,209	-0.01%
2023/09/07	14	67.99	2	68.60	67.20	12	9,409	0.13%
2023/09/06	1	68.00	0	0.00	68.00	1	9,453	0.01%
2023/09/05	3	68.20	4	68.43	68.10	-1	9,499	-0.01%
2023/09/04	3	67.53	2	67.65	67.60	1	9,556	0.01%
2023/09/01	3.1	68.70	1	69.40	68.20	2.1	9,565	0.02%
2023/08/31	3	67.47	3	67.37	66.60	0	9,428	0.00%
2023/08/30	3	66.87	65	66.43	66.70	-62	9,383	-0.66%
2023/08/28	1	64.80	2	65.40	65.60	-1	9,658	-0.01%
2023/08/24	2	65.20	13	65.10	65.30	-11	10,028	-0.11%
2023/08/23	4	63.18	3	63.30	63.50	1	10,157	0.01%
2023/08/22	0.1	63.90	2	63.75	63.50	-2	10,395	-0.02%
2023/08/21	9	63.82	4	63.95	63.40	5	10,899	0.05%
2023/08/18	4	65.08	3	65.33	64.60	1	11,063	0.01%
2023/08/17	9.1	65.69	11	65.53	65.60	-1.9	11,119	-0.02%
2023/08/16	4.1	63.51	3	63.70	63.70	1.1	11,260	0.01%
2023/08/15	2	64.41	2	64.65	64.60	0	11,326	0.00%
2023/08/14	28.3	65.86	3	64.80	64.90	25.3	11,543	0.22%
2023/08/11	3	67.50	3	67.97	67.90	0	11,783	0.00%
2023/08/10	5	67.54	0	67.30	67.10	5	11,789	0.04%
2023/08/09	2	68.50	3	68.67	68.90	-1	11,769	-0.01%
2023/08/08	24	68.49	2	68.85	68.50	22	11,788	0.19%
2023/08/07	1	69.70	1	69.90	70.00	0	11,760	0.00%
2023/08/04	5	69.40	8	70.25	69.90	-3	11,794	-0.03%
2023/08/02	9	69.94	1	69.20	69.10	8	11,778	0.07%
2023/08/01	89	71.24	3	71.57	71.00	86	11,775	0.73%
2023/07/31	20.1	72.99	6	74.10	72.30	14.1	11,778	0.12%
2023/07/28	4	73.43	79.4	73.28	74.80	-75.4	11,713	-0.64%
2023/07/27	10	71.20	41	71.32	71.40	-31	11,480	-0.27%
2023/07/26	13.3	66.54	3	66.83	67.10	10.3	11,341	0.09%
2023/07/25	2.1	68.45	1	68.50	68.20	1.1	11,414	0.01%
2023/07/24	2	69.40	0	0.00	69.30	2	11,413	0.02%
2023/07/21	2	69.70	3	69.97	70.10	-1	11,443	-0.01%
2023/07/20	4.1	69.95	2	70.45	70.30	2.1	11,408	0.02%
2023/07/19	2	70.75	7.3	70.93	70.40	-5.3	11,461	-0.05%
2023/07/18	9	70.51	0	0.00	69.50	9	11,413	0.08%
2023/07/17	3	71.27	3	71.63	71.70	0	11,465	0.00%
2023/07/14	60	71.43	1	71.80	71.70	59	11,512	0.51%
2023/07/13	1.2	71.30	3	71.43	70.90	-1.8	11,526	-0.02%
2023/07/12	2.1	69.04	3	69.30	70.10	-0.9	11,523	-0.01%
2023/07/11	0.1	70.00	6	70.30	69.90	-5.9	11,521	-0.05%
2023/07/10	3	69.47	1	70.50	69.70	2	11,643	0.02%
2023/07/07	11	68.23	11	69.34	69.10	0	12,084	0.00%
2023/07/06	0	0.00	1	70.10	70.10	-1	12,369	-0.01%
2023/07/05	10	70.14	8	70.18	70.10	2	12,646	0.02%
2023/07/04	0	0.00	2	70.50	70.40	-2	12,939	-0.02%
2023/07/03	18	70.22	6	70.18	70.10	12	13,198	0.09%
2023/06/30	12	70.58	24	70.87	70.80	-12	13,756	-0.09%
2023/06/29	6	72.22	50	72.46	72.20	-44	13,957	-0.32%
2023/06/28	1	69.90	17.2	70.22	69.50	-16.2	13,915	-0.12%
2023/06/27	81.5	71.33	1	71.60	70.80	80.5	13,928	0.58%
2023/06/26	9.1	72.82	0	73.00	73.00	9.1	13,798	0.07%
2023/06/21	9	74.44	8	74.64	74.60	1	13,909	0.01%
2023/06/19	0	77.90	3	78.30	78.00	-3	13,645	-0.02%
2023/06/16	6.1	77.67	7.3	77.77	78.50	-1.2	13,584	-0.01%
2023/06/15	1.1	75.20	1.3	75.35	75.30	-0.2	13,317	0.00%
2023/06/14	4	75.60	9	76.27	76.20	-5	13,331	-0.04%
2023/06/13	3	74.70	3	74.63	74.80	0	13,089	0.00%
2023/06/12	0	0.00	41	72.44	72.90	-41	12,895	-0.32%
2023/06/09	0	0.00	3	71.30	71.30	-3	12,835	-0.02%
2023/06/08	23	70.71	0	0.00	70.20	23	12,837	0.18%
2023/06/07	11	71.79	0	0.00	71.90	11	12,807	0.09%
2023/06/05	10.1	72.10	0	0.00	72.10	10.1	13,136	0.08%
2023/06/02	0	0.00	22	72.87	72.90	-22	13,091	-0.17%
2023/06/01	22.3	71.74	3	71.60	71.40	19.3	12,992	0.15%
2023/05/31	7	72.60	14.4	72.22	73.50	-7.4	12,867	-0.06%
2023/05/30	0	0.00	1	71.40	71.90	-1	12,652	-0.01%
2023/05/29	10	71.10	7	71.20	71.20	3	12,614	0.02%
2023/05/26	5	71.90	8	72.70	71.90	-3	12,517	-0.02%
2023/05/25	7	72.40	13	71.29	72.40	-6	12,261	-0.05%
2023/05/24	20	69.30	10	70.90	69.90	10	11,824	0.08%
2023/05/23	1	69.20	1	69.50	69.90	0	11,637	0.00%
2023/05/22	1	69.60	1	69.90	70.10	0	11,504	0.00%
2023/05/19	4	69.23	4	69.40	69.90	0	11,249	0.00%
2023/05/18	2	69.45	33	69.71	69.30	-31	11,183	-0.28%
2023/05/17	5	68.32	49	68.38	68.00	-44	10,951	-0.40%
2023/05/16	2	65.00	3	65.13	64.60	-1	10,611	-0.01%
2023/05/15	0	0.00	10	64.60	63.90	-10	10,610	-0.09%
2023/05/12	11	62.92	1	63.00	63.80	10	10,608	0.09%
2023/05/11	2.1	63.40	1	63.80	63.30	1.1	10,652	0.01%
2023/05/09	0	0.00	3	65.50	64.70	-3	10,660	-0.03%
2023/05/08	18.2	64.92	14	66.24	64.80	4.2	10,677	0.04%
2023/05/05	9	67.08	6	67.35	66.70	3	10,645	0.03%
2023/05/04	2	67.25	2	67.25	68.00	0	10,703	0.00%
2023/05/03	1	67.20	2	67.30	67.10	-1	10,701	-0.01%
2023/05/02	22	66.92	10	67.58	66.70	12	10,809	0.11%
2023/04/28	1	66.50	12.1	66.71	67.80	-11.1	11,092	-0.10%
2023/04/27	0	0.00	10	64.90	65.60	-10	10,915	-0.09%
2023/04/26	19	63.12	12	62.78	64.10	7	10,929	0.06%
2023/04/25	10	65.30	0	63.50	63.50	10	10,897	0.09%
2023/04/21	10	64.40	2	65.05	64.50	8	10,840	0.07%
2023/04/20	7	65.56	4	65.93	65.50	3	10,849	0.03%
2023/04/19	5.1	67.00	5	67.30	67.00	0.1	10,886	0.00%
2023/04/18	7	67.37	6	67.62	67.30	1	10,914	0.01%
2023/04/17	11	67.80	11	67.63	68.00	0	11,094	0.00%
2023/04/14	3	67.57	2	67.95	67.60	1	11,065	0.01%
2023/04/13	11	68.06	7.1	67.86	67.50	3.9	11,035	0.04%
2023/04/12	30	68.79	34	69.00	69.10	-4	10,786	-0.04%
2023/04/10	14	66.99	4	67.20	66.70	10	9,887	0.10%
2023/04/07	7	68.60	18	68.20	68.60	-11	9,551	-0.12%
2023/04/06	43	65.91	39	65.94	66.40	4	9,152	0.04%
2023/03/31	46	66.05	50	66.51	66.50	-4	8,839	-0.05%
2023/03/30	3	64.10	18	64.74	63.90	-15	8,287	-0.18%
2023/03/29	1	61.20	1	60.90	61.00	0	7,940	0.00%
2023/03/27	23	63.09	12	63.21	63.20	11	7,836	0.14%
2023/03/24	8	62.81	20	63.40	63.30	-12	7,789	-0.15%
2023/03/23	3	60.00	1	60.00	59.80	2	7,417	0.03%
2023/03/22	0	0.00	11.1	59.67	59.10	-11.1	7,411	-0.15%
2023/03/21	13	58.39	1	58.70	58.60	12	7,446	0.16%
2023/03/17	6	59.30	12	59.50	59.30	-6	7,553	-0.08%
2023/03/14	2	57.75	3	58.13	58.00	-1	7,741	-0.01%
2023/03/13	1	58.70	2	58.70	58.50	-1	7,760	-0.01%
2023/03/10	11	58.19	5	58.52	58.70	6	7,943	0.08%
2023/03/09	5.1	60.89	6	59.12	59.10	-0.9	8,062	-0.01%
2023/03/08	9	60.76	18	59.79	61.00	-9	8,128	-0.11%
2023/03/07	4	57.93	0	0.00	58.50	4	8,121	0.05%
2023/03/06	2.1	57.85	3	57.87	57.70	-0.9	8,223	-0.01%
2023/03/03	1	58.00	2.9	57.93	57.90	-1.9	8,220	-0.02%
2023/03/02	1.1	57.21	0.8	57.30	57.30	0.3	8,249	0.00%
2023/03/01	13	57.63	1	57.30	57.30	12	8,250	0.15%
2023/02/24	1.1	59.11	2	58.90	58.40	-0.9	8,296	-0.01%
2023/02/23	2.1	59.08	5	59.50	59.50	-2.9	8,398	-0.03%
2023/02/22	2.1	58.86	1	58.70	58.70	1.1	8,649	0.01%
2023/02/20	0	0.00	0.1	60.10	60.00	-0.1	8,908	0.00%
2023/02/16	1	59.70	12	59.66	59.70	-11	9,137	-0.12%
2023/02/15	1	58.70	1	58.90	58.50	0	9,312	0.00%
2023/02/14	2	58.60	1	58.80	58.40	1	9,351	0.01%
2023/02/13	0.7	57.50	2	57.30	57.60	-1.3	9,438	-0.01%
2023/02/10	0	0.00	1	58.30	58.30	-1	9,554	-0.01%
2023/02/09	4.1	57.76	4	57.78	58.00	0.1	9,686	0.00%
2023/02/08	2.1	58.40	2	58.60	58.40	0.1	9,703	0.00%
2023/02/07	6.1	58.22	6	58.22	58.20	0.1	9,763	0.00%
2023/02/06	13.1	58.35	0	0.00	58.10	13.1	9,798	0.13%
2023/02/03	1	59.70	0	0.00	59.90	1	9,805	0.01%
2023/02/02	0	0.00	10	59.50	59.90	-10	9,835	-0.10%
2023/01/31	10.1	58.10	0	0.00	57.80	10.1	9,858	0.10%
2023/01/30	1	59.40	14	59.96	60.30	-13	9,772	-0.13%
2023/01/17	0.1	57.00	0	0.00	57.70	0.1	9,566	0.00%
2023/01/16	0.1	56.80	0	0.00	57.50	0.1	9,732	0.00%
2023/01/12	0	0.00	6	56.30	56.20	-6	10,227	-0.06%
2023/01/11	0	0.00	11	56.74	57.00	-11	10,492	-0.10%
2023/01/10	5	56.66	6	57.07	56.50	-1	10,614	-0.01%
2023/01/09	0	0.00	4	55.98	56.70	-4	10,734	-0.04%
2023/01/06	2	54.00	1	55.10	55.00	1	11,045	0.01%
2023/01/05	6	55.18	10	54.81	54.90	-4	11,150	-0.04%
2023/01/04	3	53.53	15	53.75	54.10	-12	11,365	-0.11%
2023/01/03	1	52.90	2	52.95	53.00	-1	11,448	-0.01%
2022/12/30	8	52.03	0	0.00	51.20	8	11,434	0.07%
2022/12/29	1	50.70	4	51.83	51.80	-3	11,613	-0.03%
2022/12/28	3	51.67	2	51.40	51.30	1	11,959	0.01%
2022/12/26	1	51.40	0	0.00	51.50	1	12,339	0.01%
2022/12/23	6	50.28	10	50.91	51.40	-4	12,550	-0.03%
2022/12/22	0	0.00	0.2	51.90	51.70	-0.2	12,618	0.00%
2022/12/21	6	51.97	2	51.95	51.50	4	12,675	0.03%
2022/12/20	2.2	53.37	1	52.20	52.00	1.2	12,632	0.01%
2022/12/19	1	54.20	1	53.90	53.70	0	12,685	0.00%
2022/12/16	4	54.60	0	0.00	54.50	4	12,705	0.03%
2022/12/15	1	55.50	0.6	55.91	55.90	0.4	12,692	0.00%
2022/12/14	1	55.20	2.1	55.65	55.50	-1.1	12,755	-0.01%
2022/12/13	1	55.10	1	55.30	54.80	0	12,848	0.00%
2022/12/12	4.2	53.66	5	54.16	54.80	-0.8	12,909	-0.01%
2022/12/09	2	54.25	1	53.90	53.70	1	13,049	0.01%
2022/12/08	1	54.00	0	0.00	54.00	1	13,003	0.01%
2022/12/07	3.2	54.16	0	0.00	53.50	3.2	13,037	0.02%
2022/12/06	8	54.66	0	0.00	54.30	8	12,971	0.06%
2022/12/05	0	0.00	4	56.33	56.20	-4	12,790	-0.03%
2022/12/02	14	56.44	5	56.64	56.10	9	12,759	0.07%
2022/12/01	11	57.68	14	58.66	57.50	-3	12,598	-0.02%
2022/11/30	0.2	56.50	0	0.00	56.80	0.2	12,465	0.00%
2022/11/29	30	56.82	15	57.08	57.20	15	12,256	0.12%
2022/11/28	0.5	59.00	0	0.00	58.50	0.5	12,021	0.00%
2022/11/23	0	0.00	5	59.80	59.80	-5	11,862	-0.04%
2022/11/22	1	58.20	2	58.70	59.20	-1	11,790	-0.01%
2022/11/21	8.6	58.64	2	58.60	58.40	6.6	11,699	0.06%
2022/11/18	2	61.00	8	61.01	60.70	-6	11,515	-0.05%
2022/11/17	2	58.80	0	0.00	58.90	2	11,262	0.02%
2022/11/16	4	59.78	7	60.09	60.10	-3	11,043	-0.03%
2022/11/15	8	59.31	4	59.35	59.70	4	10,935	0.04%
2022/11/14	1	60.00	13	60.08	59.90	-12	10,840	-0.11%
2022/11/11	11	59.52	2	59.40	59.80	9	10,735	0.08%
2022/11/10	1	57.90	3	57.53	58.00	-2	10,519	-0.02%
2022/11/09	3	57.40	4	57.80	58.10	-1	10,463	-0.01%
2022/11/08	1	57.00	1.1	57.10	57.10	-0.1	10,372	0.00%
2022/11/07	1	57.10	1.1	57.00	56.90	-0.1	10,263	0.00%
2022/11/04	19	55.01	20	55.12	54.90	-1	10,120	-0.01%
2022/11/01	0	54.60	0	0.00	54.00	0	9,994	0.00%
2022/10/31	18	54.70	19.1	54.05	54.50	-1.1	10,018	-0.01%
2022/10/28	4.1	53.73	4	54.03	53.10	0.1	9,982	0.00%
2022/10/27	1	55.20	1	54.80	55.00	0	9,909	0.00%
2022/10/25	1.1	55.85	1	54.10	54.10	0.1	9,873	0.00%
2022/10/24	15	56.94	14	55.84	55.60	1	9,777	0.01%
2022/10/21	4	56.25	10	56.09	55.70	-6	9,588	-0.06%
2022/10/20	95	54.61	95	54.80	55.70	0	9,364	0.00%
2022/10/19	8	54.22	3	55.00	53.80	5	9,033	0.06%
2022/10/18	15	55.73	31	56.06	55.80	-16	8,832	-0.18%
2022/10/17	30.1	55.09	14	55.43	56.20	16.1	8,778	0.18%
2022/10/14	44	53.36	58	53.43	55.20	-14	8,617	-0.16%
2022/10/13	12	51.83	12	52.33	51.40	0	8,335	0.00%
2022/10/12	15	51.17	80	52.00	52.70	-65	8,264	-0.79%
2022/10/11	3	49.55	3	49.45	49.75	0	8,133	0.00%
2022/10/07	3	50.27	4	50.10	50.20	-1	8,109	-0.01%
2022/10/06	2	50.25	2	49.98	50.20	0	8,135	0.00%
2022/10/05	6	50.52	1.4	50.96	51.40	4.6	8,133	0.06%
2022/10/04	1	49.85	7	49.39	49.95	-6	7,909	-0.08%
2022/10/03	4.5	47.02	6	47.37	47.55	-1.5	7,827	-0.02%
2022/09/30	18	48.06	22	47.37	48.95	-4	7,875	-0.05%
2022/09/28	2	46.13	2	45.95	45.50	0	7,919	0.00%
2022/09/26	5	46.04	2	45.95	45.65	3	8,021	0.04%
2022/09/23	0	0.00	0.5	47.85	47.60	-0.5	8,183	-0.01%
2022/09/22	1	46.50	0	0.00	46.80	1	8,624	0.01%
2022/09/21	8	47.23	7	47.30	47.15	1	8,703	0.01%
2022/09/20	14.3	47.79	6	47.78	47.65	8.3	8,687	0.10%
2022/09/19	4	48.09	0.5	48.80	48.60	3.5	8,575	0.04%
2022/09/16	2	49.98	2	49.20	49.10	0	8,503	0.00%
2022/09/15	6	50.78	0	0.00	50.40	6	8,348	0.07%
2022/09/14	7	50.93	0	0.00	50.70	7	8,371	0.08%
2022/09/13	0	0.00	5	52.70	52.40	-5	8,316	-0.06%
2022/09/12	1	52.30	1	52.30	52.30	0	8,331	0.00%
2022/09/08	10	50.60	0	0.00	51.10	10	8,389	0.12%
2022/09/07	14	50.51	9	50.77	50.60	5	8,413	0.06%
2022/09/06	6	50.87	11	51.30	51.20	-5	8,481	-0.06%
2022/09/05	1	51.40	0	0.00	51.10	1	8,515	0.01%
2022/09/02	7	52.33	1	52.10	52.10	6	8,675	0.07%
2022/08/31	0	0.00	1	53.60	53.40	-1	8,690	-0.01%
2022/08/30	1.2	52.48	0	0.00	52.70	1.2	8,656	0.01%
2022/08/29	1	52.50	0	0.00	52.50	1	8,668	0.01%
2022/08/26	2	53.80	1	53.80	53.50	1	8,694	0.01%
2022/08/25	1	53.10	1	53.50	53.60	0	8,676	0.00%
2022/08/24	11	52.91	0	0.00	52.60	11	8,725	0.13%
2022/08/23	5	53.20	0	0.00	53.40	5	8,861	0.06%
2022/08/22	0.5	53.84	0	0.00	53.90	0.5	8,938	0.01%
2022/08/19	0	0.00	6	54.15	54.30	-6	9,026	-0.07%
2022/08/18	11	53.69	0	0.00	53.60	11	9,061	0.12%
2022/08/17	3	53.40	0	0.00	55.00	3	9,063	0.03%
2022/08/15	9	53.79	1	53.80	53.80	8	9,102	0.09%
2022/08/11	0	0.00	20	52.98	53.00	-20	9,076	-0.22%
2022/08/10	21	51.96	2	51.80	51.60	19	9,107	0.21%
2022/08/09	2	53.20	6	53.10	52.90	-4	9,129	-0.04%
2022/08/08	0	0.00	8	52.70	53.10	-8	9,293	-0.09%
2022/08/05	0	0.00	15	53.10	53.20	-15	9,286	-0.16%
2022/08/04	9	50.50	1	50.80	51.00	8	9,258	0.09%
2022/08/03	3	51.27	10	51.12	51.20	-7	9,277	-0.08%
2022/08/02	15	50.37	0	0.00	50.40	15	9,277	0.16%
2022/08/01	6	52.07	6	52.10	52.20	0	9,213	0.00%
2022/07/29	8	52.20	0	0.00	52.30	8	9,232	0.09%
2022/07/28	1	52.20	1	52.50	52.50	0	9,322	0.00%
2022/07/27	4	52.50	2	52.45	52.60	2	9,368	0.02%
2022/07/26	1	52.30	9	52.78	52.50	-8	9,398	-0.09%
2022/07/25	8	53.00	1.4	52.69	52.70	6.6	9,434	0.07%
2022/07/22	9	53.16	8	53.64	53.70	1	9,419	0.01%
2022/07/21	2	53.80	7	54.00	54.30	-5	9,328	-0.05%
2022/07/20	1	53.70	1	53.40	53.40	0	9,332	0.00%
2022/07/19	0.5	53.50	1	52.80	53.00	-0.5	9,270	-0.01%
2022/07/18	6	54.02	9.8	53.50	54.20	-3.8	9,209	-0.04%
2022/07/15	0	0.00	10	51.10	51.40	-10	8,975	-0.11%
2022/07/14	8	48.35	1	50.00	49.85	7	8,934	0.08%
2022/07/13	3	49.08	13	49.14	49.00	-10	8,893	-0.11%
2022/07/12	9	47.72	1	47.30	47.35	8	8,762	0.09%
2022/07/11	8	48.92	10	48.85	49.00	-2	8,699	-0.02%
2022/07/08	3	49.35	3	49.65	49.65	0	8,838	0.00%
2022/07/07	1	49.95	1	49.80	50.50	0	8,699	0.00%
2022/07/06	1	48.55	4	48.54	48.60	-3	8,629	-0.03%
2022/07/05	8	48.50	16	48.78	49.40	-8	8,597	-0.09%
2022/07/04	20.4	48.58	2	48.55	49.15	18.4	8,559	0.22%
2022/07/01	16	48.55	25	48.91	48.30	-9	8,567	-0.10%
2022/06/30	10.5	49.77	12	49.02	49.40	-1.5	8,490	-0.02%
2022/06/29	12.6	57.49	1	58.00	57.10	11.6	8,100	0.14%
2022/06/28	8	58.50	1	59.30	58.90	7	8,053	0.09%
2022/06/27	5	59.58	1	59.80	59.80	4	8,043	0.05%
2022/06/24	0	0.00	5	59.20	58.90	-5	8,109	-0.06%
2022/06/23	1	58.40	0	0.00	58.30	1	8,157	0.01%
2022/06/22	5	59.50	5	60.10	58.10	0	8,481	0.00%
2022/06/20	12	59.38	0.1	59.60	59.50	11.9	8,978	0.13%
2022/06/16	1	60.50	0	0.00	60.40	1	9,037	0.01%
2022/06/15	10	61.70	0	0.00	61.20	10	9,029	0.11%
2022/06/14	1	61.40	1	61.60	62.20	0	9,057	0.00%
2022/06/13	10	62.26	0	0.00	62.20	10	9,249	0.11%
2022/06/09	0	0.00	0.2	66.00	65.70	-0.2	9,270	0.00%
2022/06/08	0	65.90	0	0.00	66.10	0	9,338	0.00%
2022/06/01	0	0.00	21	66.82	66.80	-21	9,880	-0.21%
2022/05/31	10	65.90	10	65.40	66.80	0	9,935	0.00%
2022/05/30	21	65.41	27	65.18	65.80	-6	9,947	-0.06%
2022/05/27	21	64.00	8	64.40	63.90	13	9,937	0.13%
2022/05/26	7	64.09	2	65.30	63.50	5	9,990	0.05%
2022/05/25	5	64.10	10	64.65	64.70	-5	10,029	-0.05%
2022/05/24	9	65.13	9	65.41	64.30	0	10,158	0.00%
2022/05/19	5	66.14	0	0.00	66.90	5	10,442	0.05%
2022/05/18	4	67.30	4	67.63	67.20	0	10,704	0.00%
2022/05/17	0	67.20	0	0.00	67.00	0	11,201	0.00%
2022/05/16	2	67.10	13	66.86	66.90	-11	11,396	-0.10%
2022/05/12	1	64.50	11	64.84	64.60	-10	11,419	-0.09%
2022/05/11	10	65.30	0	0.00	65.20	10	11,594	0.09%
2022/05/09	3	65.50	0	0.00	65.10	3	11,659	0.03%
2022/05/06	0.5	66.00	2	66.75	66.80	-1.5	11,759	-0.01%
2022/05/05	2	67.10	12	67.50	67.00	-10	11,942	-0.08%
2022/05/03	0	0.00	3	65.70	65.90	-3	11,841	-0.03%
2022/04/29	0	0.00	11	65.39	65.60	-11	11,874	-0.09%
2022/04/28	1	63.60	1	64.40	64.20	0	11,991	0.00%
2022/04/27	12.8	61.91	0.2	62.90	63.20	12.6	11,955	0.11%
2022/04/26	0	0.00	1	64.10	64.20	-1	11,909	-0.01%
2022/04/25	3	64.93	0	0.00	64.30	3	11,900	0.03%
2022/04/22	0	0.00	1	66.20	66.40	-1	11,817	-0.01%
2022/04/21	0	0.00	2	65.80	66.90	-2	11,799	-0.02%
2022/04/19	0	0.00	1	64.80	64.40	-1	11,725	-0.01%
2022/04/15	0	0.00	4.7	64.03	63.90	-4.7	11,730	-0.04%
2022/04/14	6.7	64.78	0	0.00	64.10	6.7	11,775	0.06%
2022/04/13	1.1	66.61	0	0.00	66.70	1.1	11,644	0.01%
2022/04/12	3.1	65.99	3	65.50	65.50	0.1	11,716	0.00%
2022/04/11	2	66.10	4	66.05	66.80	-2	11,656	-0.02%
2022/04/08	0	0.00	0.3	67.33	66.80	-0.3	11,691	0.00%
2022/04/07	26	66.61	20	67.00	66.20	6	11,833	0.05%
2022/04/06	2.4	66.70	0	0.00	66.60	2.4	11,677	0.02%
2022/04/01	0.3	68.40	0	0.00	69.20	0.3	11,474	0.00%
2022/03/31	3.2	69.40	8	69.83	69.20	-4.8	11,373	-0.04%
2022/03/30	12	69.23	0	0.00	69.30	12	11,324	0.11%
2022/03/29	10	69.45	1	69.30	69.00	9	11,401	0.08%
2022/03/28	1.1	68.22	0	0.00	69.80	1.1	11,703	0.01%
2022/03/25	6	69.15	42	69.49	68.90	-36	11,833	-0.30%
2022/03/24	21.1	70.73	1	70.80	71.30	20.1	11,633	0.17%
2022/03/23	2	73.50	1	73.70	73.70	1	11,227	0.01%
2022/03/22	2	73.70	0	0.00	74.00	2	11,175	0.02%
2022/03/17	1.2	73.57	14.5	73.39	74.20	-13.3	11,151	-0.12%
2022/03/16	16.1	70.70	4	71.38	70.90	12.1	11,085	0.11%
2022/03/15	2.2	73.06	2	73.80	73.00	0.2	10,921	0.00%
2022/03/14	1	75.10	0	0.00	75.70	1	10,970	0.01%
2022/03/11	13	74.68	0	0.00	75.60	13	10,971	0.12%
2022/03/10	1	76.30	13	76.62	76.70	-12	11,079	-0.11%
2022/03/09	11	75.06	0	0.00	74.90	11	11,462	0.10%
2022/03/08	15	76.74	0	0.00	74.70	15	12,369	0.12%
2022/03/07	20.5	76.92	1	77.10	76.90	19.5	12,479	0.16%
2022/03/04	2	81.83	2	82.10	81.60	0	12,687	0.00%
2022/03/03	1	81.80	8	82.33	82.60	-7	12,750	-0.05%
2022/03/02	32	78.53	2	79.45	79.70	30	12,753	0.24%
2022/03/01	5	79.46	17.9	79.36	79.90	-12.9	12,792	-0.10%
2022/02/25	1	77.10	0.6	77.80	77.10	0.4	12,808	0.00%
2022/02/24	6	77.00	0	0.00	76.30	6	13,186	0.05%
2022/02/23	0	0.00	0.2	79.30	79.00	-0.2	13,782	0.00%
2022/02/22	11	78.25	0	0.00	78.70	11	13,846	0.08%
2022/02/21	12.5	81.66	0	0.00	80.40	12.5	13,791	0.09%
2022/02/18	14.2	82.46	22.4	83.61	83.50	-8.2	13,757	-0.06%
2022/02/17	11	81.30	53.9	82.92	82.70	-42.9	13,560	-0.32%
2022/02/16	0	0.00	20.7	80.21	80.50	-20.7	13,157	-0.16%
2022/02/14	3	78.23	1	78.00	78.70	2	12,952	0.02%
2022/02/11	2.1	78.70	3	78.87	79.00	-0.9	13,023	-0.01%
2022/02/10	5	78.60	3	78.70	79.00	2	13,004	0.02%
2022/02/09	0	0.00	16.2	78.33	78.50	-16.2	13,050	-0.12%
2022/02/08	9	77.46	28.8	77.37	77.40	-19.8	13,067	-0.15%
2022/02/07	1	75.00	17	75.55	76.40	-16	13,149	-0.12%
2022/01/26	1	71.90	0	0.00	72.00	1	13,115	0.01%
2022/01/25	1	72.20	1	73.50	72.00	0	13,324	0.00%
2022/01/24	11	71.65	1	72.70	72.60	10	13,311	0.07%
2022/01/21	2	73.00	0	0.00	72.30	2	13,394	0.01%
2022/01/20	16	74.91	0	0.00	75.10	16	13,388	0.12%
2022/01/18	1	75.10	18	75.90	75.10	-17	13,634	-0.12%
2022/01/14	8	74.66	2	74.40	74.30	6	13,716	0.04%
2022/01/13	14	74.70	1	74.30	74.60	13	13,705	0.09%
2022/01/12	0	0.00	1	74.70	74.40	-1	13,660	-0.01%
2022/01/11	4	74.05	1	74.20	73.50	3	13,650	0.02%
2022/01/10	0	0.00	2	73.30	74.90	-2	13,727	-0.01%
2022/01/07	1	74.00	0	0.00	73.70	1	13,863	0.01%
2022/01/06	10	74.40	0	0.00	73.80	10	13,995	0.07%
2022/01/05	2	76.00	0	0.00	75.90	2	14,067	0.01%
2022/01/04	0	0.00	2	77.05	77.20	-2	14,085	-0.01%
2022/01/03	2.2	76.17	0	0.00	76.20	2.2	14,124	0.02%
2021/12/30	0	0.00	4.1	78.02	78.10	-4.1	14,152	-0.03%
2021/12/29	0	0.00	1	76.80	76.60	-1	14,294	-0.01%
2021/12/28	4	76.90	4	76.80	76.70	0	14,486	0.00%
2021/12/23	1.8	75.89	10	76.90	75.90	-8.2	15,123	-0.05%
2021/12/22	21	78.61	29.5	78.02	76.50	-8.5	15,403	-0.05%
2021/12/21	7	77.36	3	77.23	76.80	4	15,245	0.03%
2021/12/20	1	76.40	3	77.23	75.90	-2	15,025	-0.01%
2021/12/17	1	75.80	1	75.80	75.70	0	14,877	0.00%
2021/12/16	11	75.65	1.3	75.85	76.00	9.7	14,944	0.06%
2021/12/15	0.1	75.80	0.3	76.30	76.00	-0.2	14,956	0.00%
2021/12/14	3.8	75.09	0	0.00	74.80	3.8	15,006	0.03%
2021/12/13	1	77.10	1	77.60	76.60	0	14,963	0.00%
2021/12/10	2	77.20	4	77.68	77.80	-2	15,132	-0.01%
2021/12/09	5.4	76.95	5.6	77.55	77.50	-0.2	15,118	0.00%
2021/12/08	2.2	77.23	1	78.50	76.90	1.2	15,080	0.01%
2021/12/07	4.1	77.24	1	76.70	77.50	3.1	14,987	0.02%
2021/12/06	16.7	77.59	2	77.70	77.50	14.7	14,955	0.10%
2021/12/03	37	78.04	26	78.73	78.80	11	14,926	0.07%
2021/12/02	11.3	79.29	73.9	79.31	79.80	-62.7	14,545	-0.43%
2021/12/01	5	75.80	8.4	75.80	76.00	-3.4	13,754	-0.02%
2021/11/30	1	74.80	17.2	75.72	74.20	-16.2	13,587	-0.12%
2021/11/29	6.2	71.64	6.5	73.31	73.30	-0.3	13,246	0.00%
2021/11/25	4	74.70	3	75.00	74.40	1	13,187	0.01%
2021/11/24	1	75.50	3	75.77	75.40	-2	13,138	-0.02%
2021/11/23	10	74.39	15	75.40	75.70	-5	13,139	-0.04%
2021/11/22	3	75.40	24.4	75.24	75.40	-21.4	12,838	-0.17%
2021/11/19	6	70.42	5	71.80	69.60	1	12,097	0.01%
2021/11/18	0	0.00	21	71.40	71.60	-21	12,059	-0.17%
2021/11/17	23	71.14	11	71.67	71.00	12	12,046	0.10%
2021/11/16	9.2	70.39	0.2	70.60	70.80	9	12,080	0.07%
2021/11/15	0	0.00	3	70.50	70.30	-3	12,217	-0.02%
2021/11/12	0	68.80	0	0.00	68.70	0	12,256	0.00%
2021/11/11	3.5	69.10	0	0.00	68.00	3.5	12,517	0.03%
2021/11/10	2	69.50	3.5	69.62	69.90	-1.5	12,744	-0.01%
2021/11/09	4	68.00	17	68.58	68.70	-13	12,955	-0.10%
2021/11/08	4	66.85	3	66.87	67.60	1	13,118	0.01%
2021/11/05	2	65.60	6	66.75	65.70	-4	13,668	-0.03%
2021/11/04	7	67.60	4	67.78	66.70	3	13,805	0.02%
2021/11/03	3	68.00	4.5	68.37	68.60	-1.5	13,729	-0.01%
2021/11/02	2	66.50	3	67.20	66.50	-1	13,653	-0.01%
2021/11/01	0	0.00	3.8	67.54	67.00	-3.8	13,621	-0.03%
2021/10/29	7	66.84	6	67.12	66.50	1	13,787	0.01%
2021/10/28	0.8	65.40	0.2	66.75	66.50	0.6	13,799	0.00%
2021/10/27	4	64.10	5	65.28	66.20	-1	13,851	-0.01%
2021/10/25	0	0.00	2	62.30	63.50	-2	13,794	-0.01%
2021/10/22	3	62.00	0	0.00	62.10	3	13,900	0.02%
2021/10/20	0	0.00	2	63.50	63.50	-2	14,119	-0.01%
2021/10/19	1	62.20	1	62.90	63.50	0	14,374	0.00%
2021/10/15	1	63.70	5	63.46	63.70	-4	15,092	-0.03%
2021/10/14	0	0.00	3	61.60	62.30	-3	15,126	-0.02%
2021/10/13	10.1	59.71	0	0.00	59.40	10.1	15,201	0.07%
2021/10/08	2	61.75	1	62.30	61.60	1	15,434	0.01%
2021/10/07	2	61.80	1	61.60	61.60	1	15,727	0.01%
2021/10/06	6	62.73	3	62.97	61.40	3	16,326	0.02%
2021/10/05	3	63.73	1	64.30	64.60	2	16,722	0.01%
2021/10/04	1	64.00	2	64.90	64.90	-1	16,830	-0.01%
2021/10/01	5	64.74	0	0.00	64.30	5	16,962	0.03%
2021/09/30	0.8	66.58	3.1	67.32	65.90	-2.3	17,021	-0.01%
2021/09/29	2.9	65.50	1.2	65.22	67.20	1.7	16,775	0.01%
2021/09/28	1	65.70	1	65.90	66.30	0	16,631	0.00%
2021/09/27	2	64.60	0	0.00	64.60	2	16,644	0.01%
2021/09/24	0.1	64.60	0	0.00	64.90	0.1	16,907	0.00%
2021/09/23	0	0.00	5	64.28	64.40	-5	17,098	-0.03%
2021/09/22	10	63.01	1	63.20	63.00	9	17,247	0.05%
2021/09/17	3	64.60	0	0.00	64.90	3	17,496	0.02%
2021/09/16	1	63.90	0	0.00	64.60	1	17,933	0.01%
2021/09/15	17	64.95	11	64.45	64.00	6	18,073	0.03%
2021/09/14	0	0.00	1	66.40	66.20	-1	18,197	-0.01%
2021/09/13	1.4	66.59	0	0.00	65.80	1.4	18,298	0.01%
2021/09/10	1	66.00	4	66.08	66.80	-3	18,621	-0.02%
2021/09/09	0	0.00	8	65.28	65.60	-8	18,639	-0.04%
2021/09/08	1	64.50	2	64.30	64.30	-1	18,710	-0.01%
2021/09/07	5	65.40	2	66.25	65.20	3	18,732	0.02%
2021/09/06	10	66.79	11.2	67.26	66.40	-1.2	18,731	-0.01%
2021/09/03	6	66.08	3	65.90	66.00	3	18,706	0.02%
2021/09/02	5	66.46	0	0.00	66.20	5	18,806	0.03%
2021/09/01	4.1	67.83	12.6	68.08	68.10	-8.5	19,005	-0.04%
2021/08/31	8.6	66.09	2	66.40	66.40	6.6	18,924	0.03%
2021/08/30	5	65.30	8	66.10	66.40	-3	19,147	-0.02%
2021/08/27	2	64.90	2	65.55	65.00	0	19,410	0.00%
2021/08/26	7.6	65.81	1	66.90	65.30	6.6	19,518	0.03%
2021/08/25	1	66.40	0.2	68.00	67.00	0.8	19,468	0.00%
2021/08/24	2.2	67.25	0	0.00	66.00	2.2	19,624	0.01%
2021/08/23	0	0.00	1.1	66.80	66.80	-1.1	19,651	-0.01%
2021/08/20	12	65.63	1	64.90	64.60	11	19,882	0.06%
2021/08/19	21	66.69	16	67.09	65.70	5	19,903	0.03%
2021/08/18	8	67.00	15	67.87	69.00	-7	19,830	-0.04%
2021/08/17	14	66.49	13.4	66.69	66.60	0.6	19,940	0.00%
2021/08/16	7	65.57	20	65.77	66.30	-13	19,744	-0.07%
2021/08/13	11	64.90	17	64.83	64.30	-6	19,530	-0.03%
2021/08/12	7	65.99	39	66.62	66.30	-32	19,218	-0.17%
2021/08/11	8	67.89	0	0.00	67.30	8	19,072	0.04%
2021/08/10	13	72.19	1	71.80	70.90	12	18,705	0.06%
2021/08/09	1	72.70	1	73.70	73.70	0	18,666	0.00%
2021/08/06	6	74.00	1	74.00	73.60	5	18,793	0.03%
2021/08/05	2.5	75.12	2	75.35	75.20	0.5	19,056	0.00%
2021/08/04	55.6	75.87	0	0.00	75.50	55.6	19,443	0.29%
2021/08/03	4	75.15	8.5	75.41	75.80	-4.5	19,608	-0.02%
2021/08/02	10	74.41	3	73.87	74.50	7	19,682	0.04%
2021/07/30	5	72.20	51	72.60	72.30	-46	19,769	-0.23%
2021/07/29	4	72.30	0	0.00	72.00	4	19,921	0.02%
2021/07/28	12	71.76	1	72.20	72.20	11	20,073	0.05%
2021/07/27	3	74.07	2	74.30	73.30	1	20,281	0.00%
2021/07/26	0	0.00	6	73.85	73.50	-6	20,386	-0.03%
2021/07/23	22.4	72.42	4.4	73.17	73.40	18	20,489	0.09%
2021/07/22	0	0.00	9	74.06	73.70	-9	20,352	-0.04%
2021/07/21	63.3	73.25	54	71.73	71.50	9.3	20,224	0.05%
2021/07/20	14.1	74.85	13	74.94	74.50	1.1	19,822	0.01%
2021/07/19	20.2	75.67	0.5	76.30	75.60	19.7	19,898	0.10%
2021/07/16	56.2	77.17	41	77.31	77.40	15.2	20,109	0.08%
2021/07/15	49	78.28	108.4	78.72	78.60	-59.4	20,084	-0.30%	大賣/
2021/07/14	124	77.90	120	77.91	77.80	4	20,052	0.02%	大買/大賣/
2021/07/13	88	77.77	29	77.73	76.90	59	19,790	0.30%
2021/07/12	60	78.11	41	76.48	76.40	19	19,185	0.10%
2021/07/09	12	77.16	3	78.07	78.60	9	18,599	0.05%
2021/07/08	2	78.50	2	78.30	78.40	0	18,659	0.00%
2021/07/07	6	79.75	3	79.80	79.50	3	18,813	0.02%
2021/07/06	3	79.03	10	79.40	79.10	-7	19,223	-0.04%
2021/07/05	45	80.28	8.1	80.37	80.40	36.9	19,693	0.19%
2021/07/02	1	80.00	44	78.72	79.50	-43	19,631	-0.22%
2021/07/01	65	78.75	2	78.50	78.00	63	19,620	0.32%
2021/06/30	2.2	79.07	2	78.90	79.70	0.2	19,992	0.00%
2021/06/29	24.8	80.63	14.5	79.39	79.30	10.3	20,802	0.05%
2021/06/28	17	81.23	9.2	81.33	81.20	7.8	20,711	0.04%
2021/06/25	7	80.24	36	80.26	80.00	-29	20,404	-0.14%
2021/06/24	22	77.40	4	77.28	77.60	18	20,025	0.09%
2021/06/23	0	0.00	4.5	76.48	76.60	-4.5	19,915	-0.02%
2021/06/22	1	75.60	3.3	75.63	75.20	-2.3	19,616	-0.01%
2021/06/21	12.7	76.13	2	75.10	74.70	10.7	19,487	0.05%
2021/06/18	0.1	79.10	1	79.40	78.90	-0.9	19,175	0.00%
2021/06/17	1.2	78.68	0	0.00	78.90	1.2	19,169	0.01%
2021/06/16	1	80.00	7	79.97	79.10	-6	19,225	-0.03%
2021/06/15	4	78.30	1	79.50	78.70	3	19,348	0.02%
2021/06/11	3.4	79.09	0.1	80.50	78.80	3.3	19,304	0.02%
2021/06/10	1	77.40	3	79.10	79.50	-2	19,253	-0.01%
2021/06/09	4	77.90	3	77.77	77.20	1	19,120	0.01%
2021/06/08	1	80.60	0	0.00	80.10	1	19,109	0.01%
2021/06/07	18	80.47	1	79.40	79.40	17	19,165	0.09%
2021/06/04	12.5	82.40	10	82.41	82.20	2.5	19,066	0.01%
2021/06/03	6	82.00	16.2	82.87	83.60	-10.2	18,935	-0.05%
2021/06/02	1.7	80.46	1	81.60	81.60	0.7	18,891	0.00%
2021/06/01	11	82.70	27	82.70	81.30	-16	19,089	-0.08%
2021/05/31	25	81.70	27.2	81.53	81.90	-2.2	19,265	-0.01%
2021/05/28	7.4	80.12	11.9	81.88	80.60	-4.5	19,541	-0.02%
2021/05/27	17	77.78	1	78.20	78.30	16	19,505	0.08%
2021/05/26	2	78.60	0	0.00	77.80	2	19,647	0.01%
2021/05/25	15	78.41	6	78.52	78.80	9	19,919	0.05%
2021/05/24	3	76.07	5	76.38	76.60	-2	20,106	-0.01%
2021/05/21	2	76.20	4	77.98	76.30	-2	20,324	-0.01%
2021/05/20	2	74.55	1	75.70	75.20	1	20,659	0.00%
2021/05/19	6	75.30	15	74.72	75.10	-9	21,212	-0.04%
2021/05/18	12	74.91	0	0.00	76.80	12	21,152	0.06%
2021/05/17	1	68.50	0	0.00	71.70	1	21,207	0.00%
2021/05/13	0	0.00	1	75.40	74.30	-1	20,903	0.00%
2021/05/12	5	73.00	7	74.10	73.40	-2	20,714	-0.01%
2021/05/11	3	79.03	0	0.00	76.50	3	20,739	0.01%
2021/05/10	8	82.90	1	85.20	82.10	7	20,746	0.03%
2021/05/07	6	84.73	2	84.50	85.50	4	20,756	0.02%
2021/05/06	3	84.60	4	84.53	82.90	-1	20,692	0.00%
2021/05/05	3	85.57	3	84.90	82.70	0	20,497	0.00%
2021/05/04	5	86.72	9	85.39	85.30	-4	20,372	-0.02%
2021/05/03	5	89.62	4	90.68	87.70	1	20,113	0.00%
2021/04/29	6.6	92.48	2	92.59	91.60	4.6	19,847	0.02%
2021/04/28	5	94.26	5.3	94.42	94.40	-0.3	19,756	0.00%
2021/04/27	6	93.92	3.1	93.68	94.00	2.9	19,929	0.01%
2021/04/26	2	95.80	3	95.97	95.90	-1	19,902	-0.01%
2021/04/23	3	93.27	5	93.92	94.40	-2	19,919	-0.01%
2021/04/22	17.2	94.66	5	96.52	93.40	12.2	19,931	0.06%
2021/04/21	11	98.30	2	99.55	98.30	9	19,622	0.05%
2021/04/20	7	100.00	2	100.75	99.70	5	19,558	0.03%
2021/04/19	6	99.93	41.4	99.78	99.40	-35.4	19,730	-0.18%
2021/04/16	3	98.93	2	99.80	98.70	1	20,139	0.00%
2021/04/15	5.3	98.93	2	99.40	99.00	3.3	20,435	0.02%
2021/04/14	7	98.84	5	99.00	99.70	2	20,480	0.01%
2021/04/13	14	101.61	12.3	102.02	100.00	1.7	20,503	0.01%
2021/04/12	25	101.05	28	99.15	99.10	-3	20,485	-0.01%
2021/04/09	3.5	99.41	13	99.36	102.50	-9.5	20,283	-0.05%
2021/04/08	11	97.17	61	98.43	98.30	-50	19,732	-0.25%
2021/04/07	88.5	96.64	36.1	97.00	97.10	52.4	19,728	0.27%
2021/04/06	23.2	97.97	8	98.35	97.30	15.2	19,707	0.08%
2021/04/01	25.1	97.66	32	98.73	100.50	-6.9	19,449	-0.04%
2021/03/31	2	93.05	2	93.00	91.90	0	18,561	0.00%
2021/03/30	2	92.30	2	91.30	92.20	0	18,589	0.00%
2021/03/29	5.4	92.42	0	0.00	91.20	5.4	18,703	0.03%
2021/03/26	0	0.00	3	91.47	91.90	-3	18,884	-0.02%
2021/03/25	2	89.60	2	89.30	89.60	0	19,032	0.00%
2021/03/24	1	90.50	1	90.00	90.00	0	19,048	0.00%
2021/03/23	0	0.00	2	92.50	91.70	-2	19,141	-0.01%
2021/03/22	4	91.63	0	0.00	90.90	4	19,233	0.02%
2021/03/19	2	93.77	0	93.70	92.50	2	19,282	0.01%
2021/03/18	0	0.00	9.3	94.77	95.50	-9.3	19,232	-0.05%
2021/03/17	29	92.96	27	91.97	91.90	2	19,428	0.01%
2021/03/16	0	0.00	1	93.40	93.40	-1	19,642	-0.01%
2021/03/15	30.3	92.37	29	92.70	93.20	1.3	19,972	0.01%
2021/03/12	3	92.43	3	92.87	93.50	0	20,216	0.00%
2021/03/11	0	0.00	3	89.67	91.40	-3	20,465	-0.01%
2021/03/10	3	88.37	4	88.88	87.60	-1	21,091	0.00%
2021/03/09	13	86.34	10	86.70	86.70	3	21,468	0.01%
2021/03/08	2	90.35	2	90.45	88.60	0	22,177	0.00%
2021/03/05	3	89.40	1	90.60	89.70	2	22,681	0.01%
2021/03/04	7	93.10	4	92.88	91.80	3	22,635	0.01%
2021/03/03	62	92.05	58	91.94	92.00	4	22,511	0.02%
2021/03/02	4	96.25	2.3	99.85	95.50	1.7	22,276	0.01%
2021/02/26	54.3	96.39	51	96.50	96.50	3.3	22,274	0.01%
2021/02/25	23	99.98	9.1	99.57	98.50	13.9	22,237	0.06%
2021/02/24	11	98.17	1	97.10	96.60	10	22,219	0.05%
2021/02/23	8	96.40	8	97.56	98.40	0	21,957	0.00%
2021/02/22	4	97.89	6	97.20	97.10	-2	21,922	-0.01%
2021/02/19	4	92.50	12	93.41	93.00	-8	21,797	-0.04%
2021/02/18	3	89.73	0	0.00	89.90	3	21,892	0.01%
2021/02/17	1	89.90	4	90.05	89.90	-3	22,303	-0.01%
2021/02/05	2	86.65	4	87.70	86.70	-2	22,090	-0.01%
2021/02/04	4	86.25	2	86.20	86.60	2	22,357	0.01%
2021/02/03	0	0.00	3	87.63	86.30	-3	22,408	-0.01%
2021/02/02	14	88.79	17	88.57	86.90	-3	22,289	-0.01%
2021/02/01	7	86.10	7	86.06	86.30	0	21,772	0.00%
2021/01/29	13	81.51	14	81.34	79.90	-1	21,489	0.00%
2021/01/28	1	79.90	0	0.00	79.40	1	21,291	0.00%
2021/01/25	0	0.00	2.5	83.68	85.10	-2.5	21,098	-0.01%
2021/01/21	0	0.00	1	87.40	85.80	-1	21,102	0.00%
2021/01/20	7	87.11	2	88.10	84.30	5	21,175	0.02%
2021/01/19	3	86.17	2	85.55	86.80	1	21,044	0.00%
2021/01/18	9	84.87	7	85.83	86.00	2	21,034	0.01%
2021/01/15	7	87.60	2.1	87.23	86.20	4.9	20,941	0.02%
2021/01/14	5	91.32	6	91.08	89.80	-1	20,784	0.00%
2021/01/13	3	89.00	5	88.12	88.70	-2	20,666	-0.01%
2021/01/12	8	88.56	4	89.85	87.70	4	20,534	0.02%
2021/01/11	37	91.53	39.1	91.67	91.20	-2.1	20,327	-0.01%
2021/01/08	8	95.73	12	95.66	96.70	-4	19,981	-0.02%
2021/01/07	1	92.80	2	93.80	92.80	-1	19,808	-0.01%
2021/01/06	5	91.10	2	91.70	91.50	3	20,333	0.01%
2021/01/05	11	92.85	12	93.98	90.50	-1	20,428	0.00%
2021/01/04	4.5	90.64	10	89.91	90.70	-5.5	20,516	-0.03%
2020/12/31	7	86.41	5	87.12	86.80	2	20,634	0.01%
2020/12/30	5	87.34	2	87.85	87.30	3	21,205	0.01%
2020/12/29	6	87.07	9	87.08	87.00	-3	21,092	-0.01%
2020/12/28	47	87.14	63	87.58	89.10	-16	21,056	-0.08%
2020/12/25	8	84.95	8	85.36	84.00	0	20,958	0.00%
2020/12/24	16	85.14	14	84.51	85.30	2	21,220	0.01%
2020/12/22	12	83.15	8	83.75	81.20	4	21,100	0.02%
2020/12/21	7	84.63	0	84.50	84.20	7	20,900	0.03%
2020/12/18	5	86.80	5	86.20	84.80	0	20,833	0.00%
2020/12/17	12	86.89	12	87.35	85.70	0	20,928	0.00%
2020/12/16	8	86.18	11	86.55	85.80	-3	20,906	-0.01%
2020/12/15	1	84.00	0	0.00	84.10	1	20,956	0.00%
2020/12/14	1	84.60	0	0.00	85.30	1	21,185	0.00%
2020/12/11	9	86.27	4	86.20	85.30	5	21,155	0.02%
2020/12/10	2	89.20	6	89.63	88.30	-4	20,817	-0.02%
2020/12/09	1	91.80	6	90.45	91.90	-5	20,778	-0.02%
2020/12/08	4	86.40	6	88.18	88.00	-2	20,368	-0.01%
2020/12/07	6	88.78	13.3	88.79	88.30	-7.3	20,163	-0.04%
2020/12/04	69.3	87.93	68	87.98	87.60	1.3	19,684	0.01%
2020/12/03	1	82.70	8	83.95	83.80	-7	19,057	-0.04%
2020/12/02	31	81.63	21.2	81.32	81.50	9.8	18,803	0.05%
2020/12/01	16	75.92	11	76.67	76.90	5	17,987	0.03%
2020/11/30	2	73.10	3	72.47	72.40	-1	17,621	-0.01%
2020/11/24	3	71.10	3	71.63	71.00	0	17,273	0.00%
2020/11/23	2	71.75	16	70.93	71.60	-14	17,100	-0.08%
2020/11/20	0	0.00	1	68.70	68.80	-1	16,876	-0.01%
2020/11/19	0	0.00	5	67.94	67.80	-5	16,884	-0.03%
2020/11/18	5	66.86	6	67.00	67.00	-1	16,738	-0.01%
2020/11/17	15	66.89	21	66.77	67.10	-6	16,602	-0.04%
2020/11/16	6	63.45	19	64.08	64.20	-13	16,250	-0.08%
2020/11/13	2	62.25	6	62.20	62.20	-4	16,244	-0.02%
2020/11/12	2	61.60	22	61.66	62.00	-20	16,291	-0.12%
2020/11/11	6	59.53	2	60.00	60.00	4	16,016	0.02%
2020/11/10	1	60.40	1	60.10	60.60	0	15,986	0.00%
2020/11/09	0	0.00	4	60.40	60.40	-4	15,981	-0.03%
2020/11/05	0	0.00	2	59.50	59.40	-2	16,279	-0.01%
2020/11/04	0	0.00	4	59.00	59.00	-4	16,418	-0.02%
2020/10/30	2	58.30	0	0.00	57.80	2	17,354	0.01%
2020/10/28	8	58.75	1	58.80	58.30	7	17,486	0.04%
2020/10/27	7	59.56	7	59.50	59.50	0	17,421	0.00%
2020/10/26	2	60.45	6	61.40	60.50	-4	17,388	-0.02%
2020/10/23	5	61.34	0	0.00	61.40	5	17,414	0.03%
2020/10/22	5	61.40	0	0.00	61.80	5	17,445	0.03%
2020/10/21	0	0.00	1	61.90	61.90	-1	17,508	-0.01%
2020/10/20	3	61.73	5	61.78	62.10	-2	17,661	-0.01%
2020/10/19	0	0.00	13	61.82	61.80	-13	17,705	-0.07%
2020/10/16	6	60.68	3	60.47	60.10	3	17,779	0.02%
2020/10/15	1	62.10	12	61.55	61.50	-11	17,777	-0.06%
2020/10/14	69	62.23	97	62.70	62.30	-28	17,593	-0.16%
2020/10/13	5	59.76	18	60.31	61.40	-13	16,959	-0.08%
2020/10/12	3	61.00	73	61.13	60.50	-70	16,700	-0.42%
2020/10/08	11	58.65	7	59.63	59.40	4	16,548	0.02%
2020/10/07	109	59.09	62	59.14	59.60	47	16,572	0.28%	大買/
2020/10/06	7	56.71	0	0.00	56.60	7	16,497	0.04%
2020/09/30	2	57.30	1	57.00	57.50	1	16,613	0.01%
2020/09/29	3	56.50	17	56.13	56.90	-14	16,445	-0.09%
2020/09/28	1	55.30	11	55.04	55.10	-10	16,302	-0.06%
2020/09/25	61	52.70	70	52.87	52.50	-9	16,335	-0.06%
2020/09/24	0	0.00	12	53.65	52.90	-12	16,402	-0.07%
2020/09/23	36	53.75	1	53.50	53.30	35	16,387	0.21%
2020/09/22	10	55.20	0	0.00	54.90	10	16,460	0.06%
2020/09/21	0	0.00	10	57.10	56.60	-10	16,429	-0.06%
2020/09/18	11	57.45	2	57.05	56.30	9	16,524	0.05%
2020/09/17	12	55.84	21	55.98	56.80	-9	16,514	-0.05%
2020/09/15	5	55.28	15	55.30	54.50	-10	16,257	-0.06%
2020/09/14	10	55.05	12	54.70	54.80	-2	16,423	-0.01%
2020/09/11	2	52.95	5	53.40	53.30	-3	16,317	-0.02%
2020/09/10	6	53.57	7	52.99	53.00	-1	16,426	-0.01%
2020/09/09	10	53.90	0	0.00	54.20	10	16,440	0.06%
2020/09/08	0	0.00	5	54.70	54.80	-5	16,605	-0.03%
2020/09/07	10	54.10	36	54.48	54.30	-26	16,587	-0.16%
2020/09/04	21	52.21	7	52.71	52.80	14	16,544	0.08%
2020/09/03	5	53.20	16	53.18	53.20	-11	16,641	-0.07%
2020/09/02	71	51.16	62	51.65	51.10	9	16,572	0.05%
2020/09/01	2	51.90	0	0.00	52.30	2	16,880	0.01%
2020/08/31	7	52.94	2	52.15	51.90	5	17,363	0.03%
2020/08/28	5	54.00	5	53.84	53.90	0	17,704	0.00%
2020/08/27	20	54.10	30	53.87	54.00	-10	17,922	-0.06%
2020/08/26	11	53.68	22	53.42	53.40	-11	17,981	-0.06%
2020/08/25	26	52.22	10	52.77	53.00	16	17,901	0.09%
2020/08/24	0	0.00	7	50.91	51.00	-7	17,951	-0.04%
2020/08/21	5	49.85	49	50.44	49.85	-44	18,240	-0.24%
2020/08/20	76	49.46	20	50.05	49.20	56	18,129	0.31%
2020/08/19	50	52.05	58	53.31	51.80	-8	17,858	-0.04%
2020/08/18	61	55.23	58	54.80	55.10	3	17,340	0.02%
2020/08/17	28	54.50	20	54.85	54.40	8	17,246	0.05%
2020/08/13	22	55.41	22	55.36	55.40	0	17,202	0.00%
2020/08/12	5	54.44	3	54.83	55.10	2	17,282	0.01%
2020/08/11	6	55.75	10	55.71	55.70	-4	17,177	-0.02%
2020/08/10	3	54.43	1	54.50	54.40	2	17,148	0.01%
2020/08/07	3	55.03	5	55.12	55.00	-2	17,295	-0.01%
2020/08/06	23	56.52	9	56.46	56.40	14	17,063	0.08%
2020/08/05	19	58.06	14	58.34	58.00	5	16,667	0.03%
2020/08/04	4	58.70	1	58.60	58.70	3	16,474	0.02%
2020/08/03	32	59.86	22	60.55	59.30	10	16,402	0.06%
2020/07/31	42	60.60	47	60.54	60.60	-5	16,480	-0.03%
2020/07/30	6	59.87	5	60.10	60.20	1	16,520	0.01%
2020/07/29	45	58.86	61	58.77	58.90	-16	16,481	-0.10%
2020/07/28	31	59.72	34	59.86	59.50	-3	16,514	-0.02%
2020/07/27	26	59.83	28	60.49	59.60	-2	16,716	-0.01%
2020/07/24	62	61.73	78	61.79	60.40	-16	16,853	-0.09%
2020/07/23	18	61.92	60	61.81	62.00	-42	16,968	-0.25%
2020/07/22	119	62.08	80	62.40	61.70	39	17,022	0.23%	大買/
2020/07/21	10	61.20	11	60.97	61.20	-1	16,870	-0.01%
2020/07/20	0	0.00	1	60.70	60.80	-1	16,851	-0.01%
2020/07/17	3	60.63	3	60.47	60.20	0	17,012	0.00%
2020/07/16	31	60.90	92	60.35	60.30	-61	17,295	-0.35%
2020/07/15	18	60.93	3	60.50	60.10	15	17,225	0.09%
2020/07/14	30	62.16	13	62.82	61.50	17	17,222	0.10%
2020/07/13	29	61.26	41	62.19	62.70	-12	16,903	-0.07%
2020/07/10	56	59.67	49	60.82	59.60	7	16,663	0.04%
2020/07/09	52	61.00	52	60.78	61.00	0	16,657	0.00%
2020/07/08	13	60.32	0	0.00	60.20	13	16,765	0.08%
2020/07/07	0	0.00	4	60.58	60.80	-4	16,817	-0.02%
2020/07/06	3	60.07	3	59.90	60.20	0	16,885	0.00%
2020/07/03	8	59.95	0	0.00	59.80	8	17,143	0.05%
2020/07/02	4	60.40	1	60.50	60.50	3	17,551	0.02%
2020/07/01	86	61.32	15	61.10	61.00	71	17,699	0.40%
2020/06/30	15	60.74	19	60.82	61.00	-4	17,652	-0.02%
2020/06/29	28	59.83	21	60.15	59.50	7	17,948	0.04%
2020/06/24	42	60.59	42	60.18	60.80	0	17,985	0.00%
2020/06/23	13	60.01	12	59.95	60.00	1	18,192	0.01%
2020/06/22	26	60.05	25	60.22	59.90	1	18,532	0.01%
2020/06/19	6	60.10	1	60.00	59.80	5	18,742	0.03%
2020/06/18	7	60.27	25	60.38	60.40	-18	18,709	-0.10%
2020/06/17	57	60.77	54	61.08	60.60	3	18,849	0.02%
2020/06/16	32	61.29	33	61.08	61.50	-1	19,172	-0.01%
2020/06/15	24	60.40	16	60.41	60.00	8	19,427	0.04%
2020/06/12	14	60.63	13	60.01	61.20	1	19,493	0.01%
2020/06/11	25	63.14	22	63.45	61.80	3	19,631	0.02%
2020/06/10	5	63.70	10	63.76	64.00	-5	19,580	-0.03%
2020/06/09	54	63.21	52	63.44	63.40	2	19,695	0.01%
2020/06/08	63	63.62	70	64.33	63.80	-7	19,846	-0.04%
2020/06/05	28	63.37	14	63.56	64.20	14	19,428	0.07%
2020/06/04	66	62.25	77	62.48	62.20	-11	18,970	-0.06%
2020/06/03	15	60.83	0	0.00	61.20	15	18,536	0.08%
2020/06/02	43	60.12	42	60.46	60.10	1	18,384	0.01%
2020/06/01	42	60.88	41	60.52	60.90	1	18,384	0.01%
2020/05/29	30	59.90	31	59.82	59.80	-1	18,412	-0.01%
2020/05/28	7	62.00	5	62.44	60.90	2	18,336	0.01%
2020/05/27	21	60.89	20	60.75	60.70	1	18,213	0.01%
2020/05/26	10	60.70	16	60.30	60.70	-6	18,430	-0.03%
2020/05/25	2	58.70	2	59.20	59.70	0	18,475	0.00%
2020/05/22	28	60.35	22	60.63	59.40	6	18,595	0.03%
2020/05/21	0	0.00	1	60.70	60.80	-1	18,609	-0.01%
2020/05/20	13	60.02	8	60.06	59.90	5	18,581	0.03%
2020/05/19	36	58.80	41	59.07	59.20	-5	18,672	-0.03%
2020/05/18	54.5	59.00	47	59.14	58.50	7.5	18,652	0.04%
2020/05/15	13	60.34	14	60.69	60.10	-1	18,773	-0.01%
2020/05/14	16	60.84	13	60.68	60.00	3	18,736	0.02%
2020/05/13	4	63.18	0	0.00	62.90	4	18,450	0.02%
2020/05/12	4	63.90	0	0.00	63.60	4	18,589	0.02%
2020/05/11	13	64.87	1	64.80	64.70	12	18,536	0.06%
2020/05/08	14	63.94	3	64.77	63.80	11	18,492	0.06%
2020/05/07	5	64.20	2	64.45	64.40	3	18,441	0.02%
2020/05/06	8	63.65	2	64.15	63.30	6	18,319	0.03%
2020/05/05	1	62.80	8	63.54	63.00	-7	18,303	-0.04%
2020/05/04	4	62.70	0	0.00	62.80	4	18,661	0.02%
2020/04/30	14	65.07	14	64.99	65.00	0	18,567	0.00%
2020/04/29	3	64.20	5	64.06	64.20	-2	18,365	-0.01%
2020/04/28	4	62.70	6	62.35	63.20	-2	18,233	-0.01%
2020/04/27	0	0.00	8	61.09	61.60	-8	18,118	-0.04%
2020/04/24	13	59.14	7	59.30	59.10	6	18,035	0.03%
2020/04/23	1	59.30	0	0.00	59.40	1	17,998	0.01%
2020/04/22	4	58.63	5	58.60	59.90	-1	17,919	-0.01%
2020/04/21	4	58.65	4	59.15	58.00	0	17,733	0.00%
2020/04/20	3	61.20	2	60.80	60.80	1	17,473	0.01%
2020/04/17	7	61.57	12	61.83	61.10	-5	17,652	-0.03%
2020/04/16	9	61.41	5	61.52	61.60	4	17,438	0.02%
2020/04/15	12.5	61.08	5	61.40	61.30	7.5	17,361	0.04%
2020/04/14	13	60.67	9	60.97	60.70	4	17,341	0.02%
2020/04/13	19	60.53	12	60.85	59.80	7	17,368	0.04%
2020/04/10	11	61.99	14	62.17	62.00	-3	17,119	-0.02%
2020/04/09	14	63.60	14	63.76	62.60	0	17,198	0.00%
2020/04/08	23	61.68	33	63.15	63.40	-10	17,481	-0.06%
2020/04/07	26	60.74	20	60.76	62.00	6	17,099	0.04%
2020/04/06	3	55.67	8	54.91	56.40	-5	16,665	-0.03%
2020/04/01	0	0.00	1	53.50	53.90	-1	16,459	-0.01%
2020/03/31	6	53.22	1	55.10	53.70	5	16,285	0.03%
2020/03/30	2	53.85	3	53.73	53.90	-1	15,892	-0.01%
2020/03/27	5	55.56	6	55.33	55.00	-1	15,737	-0.01%
2020/03/26	10	53.50	7	54.57	54.00	3	15,448	0.02%
2020/03/25	4	51.90	8	52.09	52.60	-4	15,288	-0.03%
2020/03/24	17	48.17	24	48.25	48.30	-7	15,366	-0.05%
2020/03/23	10	44.69	1	45.90	44.20	9	15,378	0.06%
2020/03/20	20	48.33	16	48.35	48.65	4	15,594	0.03%
2020/03/19	17	47.02	16	47.21	45.20	1	15,699	0.01%
2020/03/18	10	51.93	7	52.36	50.20	3	15,940	0.02%
2020/03/17	10	55.65	8	54.75	54.10	2	15,935	0.01%
2020/03/16	35	60.56	32	60.57	59.20	3	15,889	0.02%
2020/03/13	2	60.60	3	60.57	62.90	-1	15,789	-0.01%
2020/03/12	21	66.68	18	66.65	66.00	3	15,712	0.02%
2020/03/11	24	74.46	24	73.36	72.60	0	15,616	0.00%
2020/03/10	6	74.15	6	74.47	74.90	0	16,247	0.00%
2020/03/09	17	76.02	10	75.99	74.80	7	16,399	0.04%
2020/03/06	5	78.10	3	78.57	78.50	2	16,572	0.01%
2020/03/05	1	79.60	2	80.15	80.10	-1	16,512	-0.01%
2020/03/04	4	77.88	6	78.42	78.60	-2	16,441	-0.01%
2020/03/03	7	78.17	3	78.17	77.80	4	16,394	0.02%
2020/03/02	31	76.92	20	75.69	76.30	11	16,307	0.07%
2020/02/27	15	79.17	14	79.57	77.30	1	16,166	0.01%
2020/02/26	9	81.80	6	81.67	81.40	3	15,899	0.02%
2020/02/25	11	83.26	11	83.25	83.30	0	15,824	0.00%
2020/02/24	7	82.87	6	84.08	84.50	1	15,791	0.01%
2020/02/21	11	84.19	12	84.27	84.40	-1	15,767	-0.01%
2020/02/20	8	84.25	6	83.72	83.60	2	15,878	0.01%
2020/02/19	11	84.33	26	83.07	84.80	-15	15,889	-0.09%
2020/02/18	18	85.28	21	85.46	83.80	-3	15,912	-0.02%
2020/02/17	12	88.01	10	87.88	88.00	2	15,974	0.01%
2020/02/14	2	86.45	8	86.49	86.80	-6	15,958	-0.04%
2020/02/13	8	86.24	14	86.13	86.50	-6	15,905	-0.04%
2020/02/12	4	84.58	2	84.65	84.70	2	15,692	0.01%
2020/02/11	4	83.88	5	84.08	85.10	-1	15,604	-0.01%
2020/02/10	25	83.47	8	83.18	83.50	17	15,557	0.11%
2020/02/07	4	84.25	4	84.08	84.30	0	15,720	0.00%
2020/02/06	4	84.88	6	85.00	85.10	-2	16,029	-0.01%
2020/02/05	4	83.80	5	83.56	84.40	-1	16,011	-0.01%
2020/02/04	12	79.60	1	79.60	79.90	11	15,700	0.07%
2020/02/03	1	77.50	2	78.80	79.40	-1	15,804	-0.01%
2020/01/31	13	78.65	6	78.53	78.10	7	15,856	0.04%
2020/01/30	11	79.91	9	78.74	77.80	2	15,773	0.01%
2020/01/20	1	85.30	3	84.80	85.20	-2	15,557	-0.01%
2020/01/17	4	83.25	4	83.30	83.60	0	15,652	0.00%
2020/01/16	4	83.08	3	83.40	83.40	1	15,683	0.01%
2020/01/15	8	84.86	7	85.41	83.80	1	15,707	0.01%
2020/01/14	10	85.29	11	85.07	85.30	-1	15,890	-0.01%
2020/01/13	6	86.03	8	86.34	85.50	-2	15,918	-0.01%
2020/01/10	5	83.26	5	83.80	84.30	0	15,943	0.00%
2020/01/09	2	83.50	2	84.20	83.40	0	15,933	0.00%
2020/01/08	4	83.35	5	83.84	82.60	-1	15,985	-0.01%
2020/01/07	6	81.03	6	81.02	81.10	0	15,937	0.00%
2020/01/03	10	85.49	8	85.19	84.80	2	16,883	0.01%
2020/01/02	22	86.82	24	86.55	86.00	-2	16,981	-0.01%
2019/12/31	2	83.45	3	83.80	83.40	-1	16,518	-0.01%
2019/12/30	4	84.90	4	84.60	84.50	0	16,674	0.00%
2019/12/27	2	84.05	3	84.47	83.60	-1	16,779	-0.01%
2019/12/26	2	83.95	2	84.35	83.70	0	16,857	0.00%
2019/12/25	8	83.61	10	83.78	84.10	-2	17,027	-0.01%
2019/12/24	2	83.20	3	83.50	83.50	-1	17,325	-0.01%
2019/12/23	17	82.80	15	82.89	82.60	2	17,442	0.01%
2019/12/20	72	84.22	69	84.73	83.50	3	17,427	0.02%
2019/12/19	9	84.59	30	85.05	85.50	-21	17,330	-0.12%
2019/12/18	31	83.62	29	83.72	84.00	2	17,121	0.01%
2019/12/17	10	84.95	22	85.03	85.30	-12	16,935	-0.07%
2019/12/16	21	83.33	14	82.93	82.80	7	16,537	0.04%
2019/12/13	9	79.67	21	79.65	79.60	-12	16,307	-0.07%
2019/12/12	6	76.62	13	77.19	77.30	-7	16,202	-0.04%
2019/12/11	15	76.25	14	76.68	75.60	1	16,149	0.01%
2019/12/10	32	75.66	28	75.98	75.10	4	15,982	0.03%
2019/12/09	24	76.60	31	76.78	76.00	-7	15,918	-0.04%
2019/12/06	37	77.09	35	77.59	75.30	2	15,863	0.01%
2019/12/05	19	76.97	20	77.13	77.20	-1	15,614	-0.01%
2019/12/04	3	73.10	5	73.50	72.60	-2	15,170	-0.01%
2019/12/03	4	72.90	9	73.17	73.30	-5	15,695	-0.03%
2019/12/02	1	70.60	1	71.10	71.60	0	15,683	0.00%
2019/11/28	0	0.00	1	72.00	71.70	-1	15,743	-0.01%
2019/11/27	0	0.00	1.1	71.64	71.10	-1.1	16,042	-0.01%
2019/11/26	1	71.10	1	71.50	70.80	0	16,240	0.00%
2019/11/25	1	70.40	1	70.50	70.80	0	16,229	0.00%
2019/11/22	1	70.10	1	70.30	70.10	0	16,398	0.00%
2019/11/21	3	68.87	1	69.40	69.30	2	16,432	0.01%
2019/11/20	3	71.03	0	0.00	71.00	3	16,400	0.02%
2019/11/19	4	71.58	6	71.77	71.20	-2	16,383	-0.01%
2019/11/18	2	71.25	7	71.37	71.10	-5	16,350	-0.03%
2019/11/15	4	68.95	11	68.45	69.00	-7	16,425	-0.04%
2019/11/14	24	67.62	18	68.18	67.20	6	16,375	0.04%
2019/11/13	6	70.35	5	70.20	69.90	1	16,213	0.01%
2019/11/12	11	71.60	0	0.00	72.00	11	16,380	0.07%
2019/11/11	2	71.50	0	0.00	71.20	2	16,841	0.01%
2019/11/08	2	72.40	0	0.00	72.40	2	16,960	0.01%
2019/11/07	2	72.25	2	72.30	72.40	0	17,237	0.00%
2019/11/06	6	73.52	12	73.29	72.50	-6	17,622	-0.03%
2019/11/05	21	71.99	28	71.43	73.00	-7	17,609	-0.04%
2019/11/04	4	69.95	0	0.00	69.80	4	17,614	0.02%
2019/11/01	1	70.60	0	0.00	70.60	1	17,772	0.01%
2019/10/31	90	70.51	93	70.36	70.00	-3	18,113	-0.02%
2019/10/30	5	71.22	0	0.00	71.10	5	18,232	0.03%
2019/10/29	23	72.07	23	72.36	72.30	0	18,513	0.00%
2019/10/28	21	72.00	20	72.20	71.90	1	18,880	0.01%
2019/10/25	42	72.39	43	71.82	71.70	-1	19,226	-0.01%
2019/10/23	1	70.50	7	71.27	70.60	-6	20,013	-0.03%
2019/10/22	14	70.80	6	70.93	70.90	8	20,315	0.04%
2019/10/21	6	71.38	4	71.78	71.60	2	20,699	0.01%
2019/10/18	10	71.68	15	72.05	72.30	-5	21,155	-0.02%
2019/10/17	13	69.88	5	70.18	70.40	8	21,006	0.04%
2019/10/16	13	70.35	17	70.59	70.00	-4	21,169	-0.02%
2019/10/15	30	70.06	20	70.00	69.60	10	21,329	0.05%
2019/10/14	9	72.49	7	73.49	71.70	2	21,521	0.01%
2019/10/09	23	73.40	18	73.59	71.40	5	21,722	0.02%
2019/10/08	13	78.98	6	79.33	78.60	7	22,011	0.03%
2019/10/07	11	81.43	9	81.41	81.70	2	22,204	0.01%
2019/10/04	2	79.50	5	79.66	79.20	-3	22,600	-0.01%
2019/10/03	26	79.82	21	80.25	79.90	5	22,655	0.02%
2019/10/02	12	82.00	12	82.67	82.00	0	22,675	0.00%
2019/10/01	4	83.05	3	81.80	83.10	1	22,863	0.00%
2019/09/27	6	81.38	5	81.26	80.50	1	23,213	0.00%
2019/09/26	2	83.25	5	84.22	84.30	-3	23,309	-0.01%
2019/09/25	40	84.35	34	84.15	85.00	6	23,355	0.03%
2019/09/24	17	85.54	14	85.46	85.40	3	23,564	0.01%
2019/09/23	9	84.57	5	83.70	85.00	4	23,513	0.02%
2019/09/20	5	82.42	5	82.44	82.90	0	23,470	0.00%
2019/09/19	2	81.20	2	81.90	81.40	0	23,507	0.00%
2019/09/18	23	82.13	27	82.60	82.10	-4	23,652	-0.02%
2019/09/17	16	82.48	23	81.92	82.00	-7	23,426	-0.03%
2019/09/16	7	78.39	7	79.01	78.10	0	23,070	0.00%
2019/09/12	0	0.00	1	77.90	77.80	-1	22,934	0.00%
2019/09/11	0	0.00	5	76.90	76.90	-5	23,092	-0.02%
2019/09/10	1	76.60	3	77.17	76.50	-2	23,073	-0.01%
2019/09/09	2	76.50	13	78.02	76.50	-11	22,963	-0.05%
2019/09/06	15	77.61	4	76.88	77.10	11	22,935	0.05%
2019/09/05	3	76.27	6	76.42	76.90	-3	22,727	-0.01%
2019/09/04	23	73.83	24	72.95	73.00	-1	22,048	0.00%
2019/09/03	0	0.00	1	72.10	71.20	-1	21,843	0.00%
2019/09/02	0	0.00	3	71.63	71.80	-3	21,945	-0.01%
2019/08/30	9	70.90	20	70.20	70.40	-11	22,042	-0.05%
2019/08/29	4	71.20	0	0.00	70.90	4	21,791	0.02%
2019/08/28	2	72.60	7	73.24	73.50	-5	21,629	-0.02%
2019/08/27	0	0.00	10	72.50	72.40	-10	21,576	-0.05%
2019/08/26	0	0.00	3	70.47	71.10	-3	21,613	-0.01%
2019/08/23	2	71.00	0	0.00	71.50	2	21,653	0.01%
2019/08/22	2	70.30	3	70.53	70.30	-1	21,891	0.00%
2019/08/21	0	0.00	6	69.90	70.20	-6	21,999	-0.03%
2019/08/20	2	69.70	1	71.70	69.60	1	21,910	0.00%
2019/08/19	13	71.33	13	71.42	71.50	0	21,701	0.00%
2019/08/16	0	0.00	1	72.20	71.30	-1	21,706	0.00%
2019/08/15	0	0.00	12	71.40	71.40	-12	21,528	-0.06%
2019/08/14	6	71.87	13	71.70	72.50	-7	21,327	-0.03%
2019/08/12	4	68.35	12	68.91	69.30	-8	20,823	-0.04%
2019/08/08	38	68.82	0	0.00	68.10	38	20,648	0.18%
2019/08/07	1	70.20	7	70.04	69.80	-6	20,380	-0.03%
2019/08/06	3	68.77	2	68.85	69.20	1	20,360	0.00%
2019/08/05	30	71.80	23	71.14	70.90	7	20,128	0.03%
2019/08/02	8	72.26	2	72.10	72.30	6	19,947	0.03%
2019/08/01	6	73.35	4	72.75	74.10	2	19,603	0.01%
2019/07/31	8	73.71	8	73.44	74.00	0	19,326	0.00%
2019/07/30	5	75.34	6	75.33	75.80	-1	18,943	-0.01%
2019/07/29	17	75.56	13	75.30	74.80	4	18,672	0.02%
2019/07/26	38	75.31	47	75.40	77.00	-9	18,418	-0.05%
2019/07/25	35	74.67	46	74.82	76.50	-11	18,036	-0.06%
2019/07/24	7	70.94	1	71.50	71.80	6	17,555	0.03%
2019/07/23	32	72.12	58	72.10	72.30	-26	17,288	-0.15%
2019/07/22	5	69.10	90	69.41	69.80	-85	16,822	-0.51%
2019/07/19	3	67.63	3	67.57	67.70	0	16,681	0.00%
2019/07/18	4	67.48	5	67.64	66.70	-1	16,766	-0.01%
2019/07/17	14	66.81	11	66.97	67.70	3	16,761	0.02%
2019/07/16	34	68.71	34	68.11	67.90	0	16,403	0.00%
2019/07/15	3	67.80	7	68.49	69.90	-4	16,011	-0.02%
2019/07/12	101	67.68	76	66.38	66.70	25	15,539	0.16%	大買/
2019/07/11	16	65.36	16	65.26	65.40	0	14,914	0.00%
2019/07/10	65	63.98	74	63.98	64.40	-9	14,508	-0.06%
2019/07/09	6	61.50	23	61.88	62.80	-17	14,063	-0.12%
2019/07/08	3	60.50	5	61.40	61.00	-2	13,989	-0.01%
2019/07/05	2	61.60	12	61.15	62.00	-10	13,864	-0.07%
2019/07/04	16	59.16	20	59.18	59.20	-4	13,603	-0.03%
2019/07/03	25	65.28	12	65.58	65.20	13	13,120	0.10%
2019/07/02	26	66.42	39	66.35	66.30	-13	12,926	-0.10%
2019/07/01	7	66.01	9	66.02	66.00	-2	12,763	-0.02%
2019/06/28	22	64.34	20	64.40	64.50	2	12,675	0.02%
2019/06/27	14	64.01	12	64.02	64.10	2	12,671	0.02%
2019/06/26	6	63.57	16	63.86	63.70	-10	12,576	-0.08%
2019/06/25	1	63.30	2	63.90	63.30	-1	12,511	-0.01%
2019/06/24	1	62.70	10	63.10	63.10	-9	12,335	-0.07%
2019/06/21	23	63.21	31	62.80	63.00	-8	12,376	-0.06%
2019/06/20	11	62.39	2	62.40	62.30	9	12,425	0.07%
2019/06/19	40	61.84	18	62.04	62.10	22	12,690	0.17%
2019/06/14	0	0.00	1	61.20	60.80	-1	13,029	-0.01%
2019/06/13	13	60.85	14	60.56	60.90	-1	13,208	-0.01%
2019/06/12	1	59.90	5	60.14	60.70	-4	13,381	-0.03%
2019/06/11	2	59.55	3	59.77	59.40	-1	13,387	-0.01%
2019/06/10	8	59.41	0	0.00	59.30	8	13,385	0.06%
2019/06/06	1	59.30	1	59.10	59.20	0	13,309	0.00%
2019/06/05	3	60.93	1	61.80	60.50	2	13,197	0.02%
2019/06/04	4	61.00	1	61.10	60.90	3	13,239	0.02%
2019/06/03	10	61.80	14	61.29	61.90	-4	13,345	-0.03%
2019/05/31	46	61.43	47	61.34	61.60	-1	13,594	-0.01%
2019/05/30	23	59.66	25	59.44	60.00	-2	13,647	-0.01%
2019/05/29	23	58.47	18	58.37	58.00	5	14,301	0.03%
2019/05/28	14	60.64	10	60.90	60.90	4	14,202	0.03%
2019/05/27	20	60.87	16	60.46	60.50	4	14,243	0.03%
2019/05/24	3	59.90	0	0.00	59.80	3	14,355	0.02%
2019/05/23	16	60.04	20	60.35	60.20	-4	14,524	-0.03%
2019/05/22	4	61.30	0	0.00	60.80	4	14,473	0.03%
2019/05/21	20	60.90	0	0.00	61.50	20	14,511	0.14%
2019/05/20	16	60.92	15	61.03	60.90	1	14,456	0.01%
2019/05/17	11	60.74	10	61.20	60.60	1	14,483	0.01%
2019/05/16	5	61.20	0	0.00	61.00	5	14,663	0.03%
2019/05/15	19	62.01	21	62.38	62.00	-2	14,857	-0.01%
2019/05/14	18	61.02	23	59.92	61.50	-5	14,930	-0.03%
2019/05/13	22	62.09	5	62.70	61.10	17	14,868	0.11%
2019/05/10	14	64.31	10	64.80	63.80	4	14,877	0.03%
2019/05/09	1	65.00	7	64.90	64.20	-6	14,873	-0.04%
2019/05/08	14	65.76	0	0.00	65.90	14	14,917	0.09%
2019/05/07	6	65.93	3	65.93	66.20	3	15,090	0.02%
2019/05/06	6	65.32	5	64.98	65.00	1	15,350	0.01%
2019/05/03	0	0.00	1	66.10	66.70	-1	15,458	-0.01%
2019/05/02	2	65.70	2	65.95	65.70	0	15,502	0.00%
2019/04/30	5	65.32	5	64.92	65.40	0	15,440	0.00%
2019/04/29	11	65.10	9	65.12	64.70	2	15,403	0.01%
2019/04/26	0	0.00	8	65.69	66.00	-8	15,443	-0.05%
2019/04/25	31	66.17	33	66.07	65.50	-2	15,607	-0.01%
2019/04/24	3	65.60	5	65.30	65.40	-2	15,701	-0.01%
2019/04/23	6	64.22	10	64.85	64.90	-4	15,609	-0.03%
2019/04/22	6	63.83	1	64.20	63.80	5	15,427	0.03%
2019/04/19	4	63.90	16	63.81	63.70	-12	15,609	-0.08%
2019/04/18	1	63.90	1	64.20	63.10	0	15,726	0.00%
2019/04/17	29	62.43	30	62.64	63.90	-1	15,680	-0.01%
2019/04/16	5	62.40	32	62.29	62.70	-27	15,271	-0.18%
2019/04/15	20	61.80	12	61.65	61.70	8	15,292	0.05%
2019/04/12	12	60.75	43	60.62	60.50	-31	15,430	-0.20%
2019/04/11	7	61.97	2	62.80	61.60	5	15,579	0.03%
2019/04/10	3	62.40	1	62.60	62.50	2	15,541	0.01%
2019/04/09	1	62.60	0.1	62.70	62.60	0.9	15,544	0.01%
2019/04/08	4	62.70	12	62.74	63.00	-8	15,589	-0.05%
2019/04/03	6	62.10	3	62.30	62.30	3	15,573	0.02%
2019/04/02	29	62.19	30	61.82	61.70	-1	15,576	-0.01%
2019/04/01	10	62.30	1	61.90	61.00	9	15,479	0.06%
2019/03/29	10	61.10	0	0.00	61.40	10	15,297	0.07%
2019/03/28	2	60.40	0	0.00	60.80	2	15,362	0.01%
2019/03/27	0	0.00	3	61.10	61.10	-3	15,426	-0.02%
2019/03/26	7	61.07	0	0.00	61.00	7	15,503	0.05%
2019/03/25	3	61.00	1	61.20	61.10	2	15,537	0.01%
2019/03/22	35	63.90	28	64.34	63.10	7	15,375	0.05%
2019/03/21	2	62.60	25	62.75	62.80	-23	15,116	-0.15%
2019/03/20	3	59.93	1	60.00	60.60	2	14,789	0.01%
2019/03/19	2	59.80	2	59.95	59.70	0	14,829	0.00%
2019/03/18	14	59.23	12	59.48	59.50	2	14,908	0.01%
2019/03/15	3	60.57	0	0.00	60.10	3	15,087	0.02%
2019/03/13	1	60.80	0	0.00	60.10	1	15,174	0.01%
2019/03/12	20	61.10	21	61.39	60.80	-1	15,594	-0.01%
2019/03/11	16	60.58	0	0.00	60.40	16	15,731	0.10%
2019/03/08	6	59.75	2	59.85	60.50	4	16,027	0.02%
2019/03/07	13	60.32	61	60.59	60.00	-48	16,221	-0.30%
2019/03/06	108	61.51	48	61.53	61.40	60	16,501	0.36%	大買/
2019/03/05	12	63.65	3	63.50	63.10	9	16,394	0.05%
2019/03/04	24	65.04	22	64.56	64.80	2	16,369	0.01%
2019/02/27	11	62.56	7	62.29	62.20	4	15,802	0.03%
2019/02/26	0	0.00	13	62.20	62.00	-13	15,710	-0.08%
2019/02/25	11	61.52	11	61.98	61.60	0	15,707	0.00%
2019/02/22	20	61.65	4	61.35	60.90	16	15,771	0.10%
2019/02/21	0	0.00	2	60.75	60.80	-2	15,743	-0.01%
2019/02/20	2	60.30	0	0.00	60.60	2	15,996	0.01%
2019/02/18	1	60.50	0	0.00	60.20	1	16,231	0.01%
2019/02/15	10	60.40	10	60.40	60.00	0	16,456	0.00%
2019/02/14	6	61.80	1	61.00	62.10	5	16,908	0.03%
2019/02/13	11	59.21	12	59.78	60.50	-1	16,720	-0.01%
2019/02/12	0	0.00	4	59.70	60.00	-4	16,634	-0.02%
2019/02/11	10	59.70	23	59.83	59.00	-13	16,723	-0.08%
2019/01/30	2	59.95	7	59.41	60.10	-5	16,698	-0.03%
2019/01/29	11	59.44	2	59.25	58.80	9	16,892	0.05%
2019/01/28	1	61.40	3	61.20	60.80	-2	16,946	-0.01%
2019/01/25	9	60.19	15	60.77	60.00	-6	17,441	-0.03%
2019/01/24	6	58.38	4	58.75	59.60	2	17,578	0.01%
2019/01/23	10	57.10	16	57.03	57.00	-6	17,784	-0.03%
2019/01/21	6	57.17	2	57.10	57.20	4	18,153	0.02%
2019/01/18	28	56.01	30	56.24	56.40	-2	18,315	-0.01%
2019/01/17	30	55.71	25	55.58	55.10	5	18,690	0.03%
2019/01/16	31	55.49	33	56.09	56.40	-2	18,690	-0.01%
2019/01/15	32	52.99	35	53.11	53.60	-3	18,317	-0.02%
2019/01/14	6	52.57	0	0.00	52.00	6	18,313	0.03%
2019/01/11	12	52.81	14	53.50	53.50	-2	18,682	-0.01%
2019/01/10	4	53.68	5	53.78	53.80	-1	18,912	-0.01%
2019/01/09	0	0.00	1	52.20	52.50	-1	19,145	-0.01%
2019/01/07	10	51.80	11	52.10	51.80	-1	20,232	0.00%
2019/01/04	11	49.64	10	50.10	51.60	1	20,387	0.00%
2019/01/03	11	52.09	4	52.65	51.50	7	20,481	0.03%
2019/01/02	10	55.30	10	55.70	55.00	0	20,280	0.00%
2018/12/28	1	55.00	1	55.30	55.00	0	20,283	0.00%
2018/12/27	10	55.80	11	55.43	55.80	-1	20,546	0.00%
2018/12/26	5	54.86	4	56.80	54.10	1	20,886	0.00%
2018/12/24	0	0.00	2	54.45	56.00	-2	20,630	-0.01%
2018/12/21	0	0.00	6	52.90	53.90	-6	20,769	-0.03%
2018/12/20	33	53.00	32	53.28	53.20	1	20,727	0.00%
2018/12/18	2	53.00	0	0.00	54.50	2	20,886	0.01%
2018/12/17	0	0.00	1	53.60	53.50	-1	21,045	0.00%
2018/12/14	12	53.33	4	53.23	53.50	8	21,101	0.04%
2018/12/13	10	54.40	14	54.30	54.30	-4	21,248	-0.02%
2018/12/12	14	53.19	14	53.54	53.70	0	21,266	0.00%
2018/12/11	20	52.60	25	52.79	52.90	-5	21,435	-0.02%
2018/12/10	41	52.27	31	51.72	52.10	10	21,444	0.05%
2018/12/07	5	55.50	0	0.00	55.70	5	21,240	0.02%
2018/12/06	15	54.80	16	55.57	55.00	-1	21,318	0.00%
2018/12/05	78	56.94	75	57.05	56.90	3	21,196	0.01%
2018/12/04	43	62.57	43	62.51	62.00	0	20,978	0.00%
2018/12/03	43	63.52	45	63.21	62.80	-2	21,411	-0.01%
2018/11/30	6	60.83	2	61.30	61.00	4	21,352	0.02%
2018/11/29	42	61.82	53	61.65	60.30	-11	21,074	-0.05%
2018/11/28	3	58.93	7	58.61	58.60	-4	20,549	-0.02%
2018/11/27	47	57.13	47	57.26	58.00	0	20,421	0.00%
2018/11/26	24	57.62	26	56.85	57.30	-2	20,280	-0.01%
2018/11/23	42	56.76	40	56.55	56.10	2	20,060	0.01%
2018/11/22	26	57.97	35	58.06	58.00	-9	19,999	-0.05%
2018/11/21	40	56.90	41	57.32	57.80	-1	19,955	-0.01%
2018/11/20	24	57.46	20	57.00	57.50	4	19,930	0.02%
2018/11/19	23	57.03	28	56.71	57.50	-5	19,764	-0.03%
2018/11/16	32	56.37	30	56.73	54.60	2	19,540	0.01%
2018/11/15	20	55.90	20	55.90	55.90	0	19,505	0.00%
2018/11/14	64	56.53	64	56.68	56.50	0	19,728	0.00%
2018/11/13	97	55.60	118	55.59	56.20	-21	19,607	-0.11%	大賣/
2018/11/12	32	53.43	32	53.68	53.80	0	19,062	0.00%
2018/11/09	10	54.00	10	54.40	54.20	0	19,229	0.00%
2018/11/08	64	54.69	50	54.74	53.80	14	19,260	0.07%
2018/11/07	31	54.74	37	53.64	55.20	-6	19,218	-0.03%
2018/11/06	49	53.70	40	54.55	52.20	9	19,372	0.05%
2018/11/05	12	55.87	12	56.09	55.70	0	19,130	0.00%
2018/11/02	53	56.15	70	56.83	56.10	-17	18,950	-0.09%
2018/11/01	52	53.99	66	53.50	54.40	-14	18,486	-0.08%
2018/10/31	119	50.79	115	50.72	51.40	4	18,245	0.02%	大買/大賣/
2018/10/30	10	48.16	15	48.20	48.50	-5	18,057	-0.03%
2018/10/29	41	46.01	44	46.17	46.60	-3	18,136	-0.02%
2018/10/26	1	45.20	2	46.35	46.00	-1	18,007	-0.01%
2018/10/25	41	46.52	25	46.53	45.75	16	17,850	0.09%
2018/10/24	23	50.02	34	50.16	49.30	-11	17,412	-0.06%
2018/10/23	6	50.87	1	50.80	50.50	5	17,196	0.03%
2018/10/22	26	51.98	24	52.47	52.50	2	17,104	0.01%
2018/10/19	118	50.13	115	50.08	52.10	3	17,086	0.02%	大買/大賣/
2018/10/18	109	52.18	103	52.44	51.50	6	16,829	0.04%	大買/大賣/
2018/10/17	45	54.66	44	54.93	54.40	1	16,582	0.01%
2018/10/16	94	55.46	62	55.93	54.10	32	16,399	0.20%
2018/10/15	77	55.87	68	55.36	57.20	9	15,984	0.06%
2018/10/12	70	51.84	78	51.82	53.30	-8	15,807	-0.05%
2018/10/11	26	47.44	38	47.94	48.50	-12	16,127	-0.07%
2018/10/09	37	52.66	40	52.82	52.30	-3	15,936	-0.02%
2018/10/08	44	52.40	43	52.75	52.70	1	15,934	0.01%
2018/10/05	26	52.45	41	52.84	52.20	-15	16,046	-0.09%
2018/10/04	70	54.59	50	55.36	53.90	20	15,944	0.13%
2018/10/03	22	58.35	26	58.43	57.80	-4	15,634	-0.03%
2018/10/02	24	58.68	20	58.40	58.40	4	15,806	0.03%
2018/10/01	16	59.14	18	58.99	59.20	-2	15,987	-0.01%
2018/09/28	27	59.65	21	59.87	58.10	6	16,032	0.04%
2018/09/27	6	59.38	4	59.38	59.80	2	16,022	0.01%
2018/09/26	48	60.34	40	59.83	60.20	8	16,059	0.05%
2018/09/25	65	60.64	75	60.02	61.70	-10	15,996	-0.06%
2018/09/21	68	57.95	61	58.18	58.50	7	15,787	0.04%
2018/09/20	13	59.52	10	59.70	59.50	3	15,577	0.02%
2018/09/19	61	60.08	62	60.58	60.00	-1	15,619	-0.01%
2018/09/18	14	59.74	13	60.23	59.30	1	15,521	0.01%
2018/09/17	32	61.15	33	61.51	61.20	-1	15,653	-0.01%
2018/09/14	22	59.52	25	59.09	59.60	-3	15,536	-0.02%
2018/09/13	51	57.86	55	57.29	57.50	-4	15,487	-0.03%
2018/09/12	84	57.94	80	57.65	57.40	4	15,392	0.03%
2018/09/11	52	60.13	47	60.06	60.10	5	15,284	0.03%
2018/09/10	75	58.39	94	58.50	59.40	-19	15,273	-0.12%
2018/09/07	109	58.92	99	59.29	57.50	10	15,057	0.07%	大買/
2018/09/06	97	64.07	72	64.40	63.60	25	14,555	0.17%
2018/09/05	11	66.36	10	66.60	66.60	1	14,461	0.01%
2018/09/04	21	67.46	22	67.55	67.60	-1	14,515	-0.01%
2018/09/03	32	68.06	29	68.19	66.70	3	14,537	0.02%
2018/08/31	30	68.88	31	69.29	69.70	-1	14,532	-0.01%
2018/08/30	47	69.51	50	69.69	69.80	-3	14,599	-0.02%
2018/08/29	35	70.68	42	70.96	69.90	-7	14,638	-0.05%
2018/08/28	23	70.83	25	71.52	70.70	-2	14,686	-0.01%
2018/08/27	38	69.57	36	69.31	70.10	2	14,685	0.01%
2018/08/24	19	67.34	19	67.54	67.40	0	14,615	0.00%
2018/08/23	2	66.90	1	67.00	67.30	1	14,816	0.01%
2018/08/22	17	68.22	5	69.00	67.40	12	15,016	0.08%
2018/08/21	30	68.42	42	68.20	68.50	-12	14,898	-0.08%
2018/08/20	24	66.33	26	66.64	65.70	-2	14,733	-0.01%
2018/08/17	30	65.70	25	66.44	65.00	5	14,696	0.03%
2018/08/16	60	66.66	62	66.42	67.30	-2	14,730	-0.01%
2018/08/15	46	69.08	38	69.01	67.70	8	14,720	0.05%
2018/08/14	24	69.85	21	69.41	70.20	3	14,828	0.02%
2018/08/13	64	69.81	62	69.85	68.90	2	14,780	0.01%
2018/08/10	57	73.37	64	73.82	73.20	-7	14,684	-0.05%
2018/08/09	34	73.89	31	74.24	73.80	3	15,217	0.02%
2018/08/08	35	74.43	34	74.78	73.70	1	15,904	0.01%
2018/08/07	33	73.96	60	74.25	74.30	-27	15,697	-0.17%
2018/08/06	75	73.89	38	73.79	73.60	37	15,527	0.24%
2018/08/03	33	77.02	33	77.48	75.80	0	15,434	0.00%
2018/08/02	14	78.34	10	78.40	78.40	4	15,088	0.03%
2018/08/01	17	79.34	17	79.30	79.60	0	15,260	0.00%
2018/07/31	17	78.96	14	78.93	78.60	3	15,524	0.02%
2018/07/30	30	80.39	9	79.83	79.60	21	15,472	0.14%
2018/07/27	0	0.00	21	81.81	81.90	-21	15,429	-0.14%
2018/07/26	26	80.74	31	81.50	81.00	-5	15,483	-0.03%
2018/07/25	26	80.39	99	79.66	80.70	-73	15,438	-0.47%
2018/07/24	86	78.62	24	78.44	78.70	62	15,313	0.40%
2018/07/23	9	78.56	5	78.20	78.50	4	15,282	0.03%
2018/07/20	3	80.40	5	81.06	80.50	-2	15,145	-0.01%
2018/07/19	73	81.30	54	81.19	80.20	19	14,995	0.13%
2018/07/18	83	84.94	64	84.66	84.00	19	14,804	0.13%
2018/07/17	12	86.98	20	87.44	88.10	-8	14,268	-0.06%
2018/07/16	48	87.23	40	87.35	86.00	8	14,503	0.06%
2018/07/13	10	87.83	16	88.31	88.80	-6	14,830	-0.04%
2018/07/12	14	85.52	16	85.86	86.00	-2	14,930	-0.01%
2018/07/11	26	83.40	18	84.07	83.60	8	14,854	0.05%
2018/07/10	11	83.59	14	82.97	83.90	-3	14,839	-0.02%
2018/07/09	15	81.67	18	81.64	81.00	-3	14,834	-0.02%
2018/07/06	0	0.00	12	79.59	79.30	-12	14,766	-0.08%
2018/07/05	10	79.29	16	79.40	78.10	-6	14,840	-0.04%
2018/07/04	10	81.10	18	81.39	80.90	-8	14,867	-0.05%
2018/07/03	0	0.00	12	82.26	81.80	-12	14,987	-0.08%
2018/07/02	22	81.46	12	81.00	81.00	10	15,008	0.07%
2018/06/29	2	82.80	2	83.05	83.20	0	15,006	0.00%
2018/06/28	28	82.03	53	82.53	83.00	-25	14,896	-0.17%
2018/06/27	7	87.79	16.2	88.04	87.20	-9.2	14,905	-0.06%
2018/06/26	46	83.89	29	84.12	85.40	17	14,884	0.11%
2018/06/25	68	89.30	24	87.78	86.50	44	14,928	0.29%
2018/06/22	7	91.47	8	92.03	92.50	-1	14,980	-0.01%
2018/06/21	2	92.45	6	92.20	92.50	-4	15,189	-0.03%
2018/06/20	12	90.56	4	90.95	90.40	8	15,469	0.05%
2018/06/19	8	91.46	7	92.30	90.60	1	15,738	0.01%
2018/06/15	16	92.12	14	92.24	92.30	2	15,984	0.01%
2018/06/14	29	92.28	19	93.14	93.00	10	16,223	0.06%
2018/06/13	46	95.64	34	94.64	94.00	12	16,634	0.07%
2018/06/12	28	98.80	1	97.60	97.60	27	17,044	0.16%
2018/06/08	3	99.10	1	100.50	99.80	2	17,589	0.01%
2018/06/06	2	100.00	0	0.00	100.00	2	18,443	0.01%
2018/06/05	6	102.58	17	101.47	101.00	-11	18,596	-0.06%
2018/06/04	8	99.24	20	99.14	100.50	-12	18,828	-0.06%
2018/06/01	28	97.83	12	98.27	97.50	16	18,800	0.09%
2018/05/31	21	98.40	50	99.06	99.60	-29	18,818	-0.15%
2018/05/30	40	94.91	22	96.57	96.50	18	18,634	0.10%
2018/05/29	20	99.35	23	99.73	98.90	-3	18,503	-0.02%
2018/05/28	29	99.30	18	99.40	99.30	11	18,719	0.06%
2018/05/25	8	101.88	2	101.75	100.50	6	19,323	0.03%
2018/05/24	5	101.30	16	100.88	102.00	-11	19,520	-0.06%
2018/05/23	7	98.73	9	99.82	99.30	-2	19,558	-0.01%
2018/05/22	18	98.08	5	99.28	97.20	13	19,441	0.07%
2018/05/21	7	99.14	4	100.75	99.00	3	19,640	0.02%
2018/05/18	22	99.94	10	99.21	98.90	12	19,694	0.06%
2018/05/17	30	105.10	25	105.12	101.50	5	19,593	0.03%
2018/05/16	37	99.61	45	99.90	102.50	-8	19,118	-0.04%
2018/05/15	1	95.50	3	94.87	95.50	-2	18,718	-0.01%
2018/05/14	7	96.20	7	95.94	95.30	0	19,002	0.00%
2018/05/11	4	96.18	19	95.47	95.60	-15	19,074	-0.08%
2018/05/10	12	93.43	1	96.00	93.60	11	18,979	0.06%
2018/05/08	1	93.80	5	94.14	94.00	-4	18,972	-0.02%
2018/05/07	2	92.80	2	93.30	92.60	0	18,680	0.00%
2018/05/04	1	92.40	6	91.63	91.70	-5	18,653	-0.03%
2018/05/03	4	89.95	0	0.00	89.90	4	18,672	0.02%
2018/05/02	18	92.39	0	0.00	91.70	18	18,748	0.10%
2018/04/30	11	91.64	10	92.20	93.00	1	18,689	0.01%
2018/04/27	3	93.80	14.2	93.20	93.10	-11.2	18,725	-0.06%
2018/04/26	0	0.00	2	92.50	91.80	-2	18,716	-0.01%
2018/04/25	11	89.13	13	90.18	90.80	-2	18,742	-0.01%
2018/04/24	24	91.13	31	90.03	90.10	-7	18,877	-0.04%
2018/04/23	5	92.48	0	0.00	93.00	5	19,254	0.03%
2018/04/20	30	94.56	19	95.71	92.70	11	19,486	0.06%
2018/04/19	7	95.74	24	96.38	97.90	-17	19,220	-0.09%
2018/04/18	9	93.26	21	92.94	93.10	-12	18,841	-0.06%
2018/04/17	23	90.93	1	89.30	89.50	22	18,660	0.12%
2018/04/16	14	92.17	8	92.71	92.20	6	18,787	0.03%
2018/04/13	15	93.49	25	93.84	93.40	-10	18,749	-0.05%
2018/04/12	23	92.21	27	92.73	92.50	-4	18,780	-0.02%
2018/04/11	18	92.38	3	92.70	91.20	15	19,053	0.08%
2018/04/10	22	91.10	35	90.99	91.90	-13	19,019	-0.07%
2018/04/09	13	87.80	10	88.83	88.50	3	19,053	0.02%
2018/04/03	44	90.02	42	90.34	90.60	2	18,913	0.01%
2018/04/02	10	92.37	12	92.54	91.70	-2	18,896	-0.01%
2018/03/31	3	91.70	0	0.00	92.00	3	18,981	0.02%
2018/03/30	14	91.86	7	92.01	91.80	7	19,101	0.04%
2018/03/29	12	91.53	14	91.98	92.30	-2	19,052	-0.01%
2018/03/28	74	92.63	52	92.01	90.70	22	18,971	0.12%
2018/03/27	36	94.38	42	94.17	95.40	-6	18,730	-0.03%
2018/03/26	24	92.23	18	92.69	92.00	6	18,622	0.03%
2018/03/23	3	92.73	250	93.00	94.50	-247	18,478	-1.34%	大賣/鉅額交易
2018/03/22	86	96.48	34	98.17	96.30	52	18,238	0.29%
2018/03/21	2	98.40	5	98.22	99.00	-3	17,895	-0.02%
2018/03/20	2	95.75	0	0.00	95.00	2	17,524	0.01%
2018/03/19	38	96.89	36	97.39	97.00	2	17,250	0.01%
2018/03/16	11	93.30	11.2	93.34	94.20	-0.2	16,725	0.00%
2018/03/15	3	90.80	0	0.00	91.00	3	16,156	0.02%
2018/03/14	8	90.48	20	90.62	89.40	-12	16,113	-0.07%
2018/03/13	18	88.56	23	88.00	89.90	-5	15,958	-0.03%
2018/03/12	1	83.50	0	0.00	83.00	1	15,361	0.01%
2018/03/09	0	0.00	2	83.30	83.30	-2	15,454	-0.01%
2018/03/08	0	0.00	33	81.52	82.00	-33	15,864	-0.21%
2018/03/07	16	80.19	20	80.53	80.00	-4	15,939	-0.03%
2018/03/06	29	79.60	31	79.86	79.60	-2	16,308	-0.01%
2018/03/05	7	78.09	8	78.94	78.40	-1	16,806	-0.01%
2018/03/02	12	78.20	9	78.59	78.40	3	16,955	0.02%
2018/03/01	10	79.30	26	78.97	78.70	-16	16,954	-0.09%
2018/02/27	81	82.11	57	81.37	80.80	24	16,838	0.14%
2018/02/26	209	80.71	12	80.93	81.00	197	16,145	1.22%	大買/鉅額交易
2018/02/23	12	79.43	7	79.80	79.90	5	16,437	0.03%
2018/02/22	5	79.14	0	0.00	79.30	5	16,460	0.03%
2018/02/21	18	79.53	19	79.81	79.90	-1	16,493	-0.01%
2018/02/12	9	75.56	20	75.37	76.00	-11	16,049	-0.07%
2018/02/09	4	70.80	5	71.24	73.30	-1	15,942	-0.01%
2018/02/08	17	72.86	25	73.47	72.70	-8	15,942	-0.05%
2018/02/07	23	75.40	7	76.87	73.60	16	15,895	0.10%
2018/02/06	17	73.26	15	73.19	72.40	2	15,857	0.01%
2018/02/05	3	76.93	3	77.23	77.40	0	15,869	0.00%
2018/02/02	9	79.94	6	80.52	79.60	3	16,005	0.02%
2018/02/01	4	81.10	9	80.98	81.20	-5	16,025	-0.03%
2018/01/31	5	78.56	6	79.05	79.40	-1	16,008	-0.01%
2018/01/30	3	78.83	2	79.00	78.40	1	16,229	0.01%
2018/01/29	5	79.22	4	79.15	78.80	1	16,170	0.01%
2018/01/26	10	79.12	12	79.45	79.40	-2	16,229	-0.01%
2018/01/25	11	78.75	5	79.00	78.50	6	16,320	0.04%
2018/01/24	2	80.25	1	80.60	80.50	1	16,586	0.01%
2018/01/23	9	80.42	8	81.05	80.20	1	16,916	0.01%
2018/01/22	12	80.38	10	80.28	80.50	2	17,064	0.01%
2018/01/19	14	81.08	0	0.00	80.60	14	17,178	0.08%
2018/01/18	11	82.65	10	82.59	82.00	1	17,082	0.01%
2018/01/17	20	83.02	5	83.56	81.00	15	16,966	0.09%
2018/01/16	12	84.25	16	84.73	85.00	-4	16,460	-0.02%
2018/01/15	4	82.25	5.1	82.67	83.40	-1.1	16,305	-0.01%
2018/01/12	2	79.40	5	80.94	81.40	-3	16,449	-0.02%
2018/01/11	15	80.25	29	80.39	80.30	-14	16,696	-0.08%
2018/01/10	19	79.76	0	0.00	78.30	19	17,035	0.11%
2018/01/09	1	83.50	1	84.20	82.60	0	17,423	0.00%
2018/01/08	3	84.80	19	83.57	83.50	-16	17,815	-0.09%
2018/01/05	12	83.42	7	83.47	83.50	5	18,110	0.03%
2018/01/04	5	80.90	3	81.83	81.50	2	17,929	0.01%
2018/01/03	0	0.00	19	80.24	80.30	-19	18,254	-0.10%
2018/01/02	4	77.75	13	77.72	78.00	-9	18,418	-0.05%