南亞科 (2408)-群益金鼎-永和券商分點個股進出

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－群益金鼎-永和券商分點個股進出

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

群益金鼎-永和券商分點個股進出
群益金鼎-永和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	2	67.00	2	66.20	65.80	0	17,378	0.00%
2024/05/02	3	66.53	0	0.00	66.60	3	17,305	0.02%
2024/04/30	1	66.60	10	66.80	66.10	-9	17,441	-0.05%
2024/04/29	0	0.00	5	67.30	67.50	-5	17,653	-0.03%
2024/04/26	16	65.79	2	65.20	65.70	14	17,681	0.08%
2024/04/25	45	65.27	43.6	65.63	65.60	1.4	17,603	0.01%
2024/04/24	6	65.25	100.1	65.20	65.50	-94.1	17,558	-0.54%
2024/04/23	14	62.21	3	62.47	62.80	11	17,548	0.06%
2024/04/22	6	61.12	3	60.70	61.20	3	17,538	0.02%
2024/04/19	9	62.20	22	61.89	62.00	-13	17,518	-0.07%
2024/04/18	86	64.43	15	64.90	64.30	71	17,403	0.41%
2024/04/17	16	65.01	1.4	64.80	64.50	14.6	17,751	0.08%
2024/04/16	20	67.25	74	65.79	65.50	-54	17,642	-0.31%
2024/04/15	15	70.04	21	69.83	70.00	-6	17,334	-0.03%
2024/04/12	16.3	71.77	9	72.06	71.80	7.2	17,232	0.04%
2024/04/11	27	69.95	47	70.54	70.60	-20	16,845	-0.12%
2024/04/10	35	69.79	39	70.85	70.20	-4	16,560	-0.02%
2024/04/09	3	68.17	0	0.00	68.40	3	16,334	0.02%
2024/04/08	11	68.69	5	68.96	68.10	6	16,321	0.04%
2024/04/03	10	68.01	6	68.13	68.20	4	16,271	0.02%
2024/04/02	14	69.59	12.1	70.53	69.10	1.9	16,456	0.01%
2024/04/01	45	69.01	16	69.21	69.40	29	16,546	0.18%
2024/03/29	3	67.70	0	0.00	67.70	3	16,468	0.02%
2024/03/28	10	68.07	0	0.00	67.60	10	16,442	0.06%
2024/03/27	37	68.05	13	67.85	67.90	24	16,791	0.14%
2024/03/26	58	68.76	4	69.03	68.10	54	16,954	0.32%
2024/03/25	10	68.00	16.1	68.41	68.50	-6.1	16,725	-0.04%
2024/03/22	59.1	69.75	30	69.66	69.60	29.1	16,622	0.18%
2024/03/21	35	65.37	23	66.36	67.60	12	15,466	0.08%
2024/03/20	1	61.50	5	62.20	61.50	-4	14,939	-0.03%
2024/03/19	1	62.60	3	62.27	62.30	-2	15,179	-0.01%
2024/03/18	8	62.51	0	0.00	62.40	8	15,160	0.05%
2024/03/15	4	63.98	2	63.80	63.90	2	15,090	0.01%
2024/03/14	10	63.80	2	64.50	63.80	8	15,053	0.05%
2024/03/13	18.1	64.23	7	64.39	63.30	11.1	15,008	0.07%
2024/03/12	3	65.47	0	0.00	65.70	3	14,785	0.02%
2024/03/11	4	66.03	5	66.28	65.80	-1	14,793	-0.01%
2024/03/08	1	64.80	0	0.00	65.00	1	14,679	0.01%
2024/03/07	7	65.81	2	66.00	65.70	5	14,685	0.03%
2024/03/06	5	65.60	2	66.20	65.10	3	14,756	0.02%
2024/03/05	5	65.84	5	66.10	65.80	0	15,155	0.00%
2024/03/04	3	66.43	0	0.00	66.50	3	15,704	0.02%
2024/03/01	4	66.28	3.1	66.32	66.30	0.9	16,281	0.01%
2024/02/29	5	67.40	4	66.95	67.30	1	16,437	0.01%
2024/02/27	13	67.66	5	67.24	66.30	8	16,604	0.05%
2024/02/26	8	67.49	12	67.83	67.90	-4	16,550	-0.02%
2024/02/23	7	68.17	3.2	68.16	67.70	3.8	16,648	0.02%
2024/02/22	4	67.08	2.2	67.31	68.10	1.8	16,559	0.01%
2024/02/21	1.5	68.17	3	67.90	67.30	-1.5	16,631	-0.01%
2024/02/20	7	67.10	12	67.78	67.80	-5	16,506	-0.03%
2024/02/19	0.1	65.60	0	0.00	66.60	0.1	16,388	0.00%
2024/02/16	7	64.84	4	65.35	65.90	3	16,442	0.02%
2024/02/15	21	65.27	15	66.46	65.40	6	16,233	0.04%
2024/02/05	4	67.58	2	67.45	68.20	2	15,749	0.01%
2024/02/02	29	67.84	4	67.70	67.60	25	15,710	0.16%
2024/02/01	2	68.80	0	0.00	69.20	2	15,595	0.01%
2024/01/31	1	68.70	0	0.00	68.70	1	15,589	0.01%
2024/01/30	7	70.14	0	0.00	69.30	7	15,632	0.04%
2024/01/29	0	0.00	1	70.70	70.80	-1	15,743	-0.01%
2024/01/26	3	71.13	2	71.10	71.00	1	15,757	0.01%
2024/01/25	11	71.30	5	71.30	71.00	6	15,800	0.04%
2024/01/24	13	71.55	33	71.72	71.60	-20	15,743	-0.13%
2024/01/23	36	71.01	26	70.81	70.70	10	15,551	0.06%
2024/01/22	5	68.88	1	69.30	69.30	4	15,291	0.03%
2024/01/19	0	0.00	8	69.30	69.30	-8	15,260	-0.05%
2024/01/18	41	68.00	7.1	68.32	68.20	33.9	15,318	0.22%
2024/01/17	18	68.72	2	70.10	67.80	16	15,230	0.11%
2024/01/16	14	69.71	40	69.80	69.40	-26	15,127	-0.17%
2024/01/15	3	70.20	25	70.84	71.50	-22	15,034	-0.15%
2024/01/12	6	68.78	4	69.25	68.80	2	14,915	0.01%
2024/01/11	52	69.40	10.4	69.28	69.40	41.6	14,862	0.28%
2024/01/10	12	71.62	4	71.50	71.50	8	14,549	0.05%
2024/01/09	6	73.32	5	73.44	72.60	1	14,570	0.01%
2024/01/08	14	74.14	4	73.98	73.10	10	14,541	0.07%
2024/01/05	7	75.06	19	74.36	74.70	-12	14,614	-0.08%
2024/01/04	4	73.75	4.4	74.50	74.40	-0.4	14,802	0.00%
2024/01/03	14	73.40	0.2	73.50	73.10	13.9	14,861	0.09%
2024/01/02	7	76.70	2	76.35	76.50	5	14,627	0.03%
2023/12/29	0	0.00	1	78.10	78.00	-1	14,616	-0.01%
2023/12/28	13	78.80	15	79.04	78.30	-2	14,536	-0.01%
2023/12/27	4.1	79.34	9	79.72	79.70	-4.9	14,374	-0.03%
2023/12/26	1	78.00	13	77.48	78.00	-12	14,081	-0.09%
2023/12/25	9	75.56	5.2	75.46	75.40	3.8	14,281	0.03%
2023/12/22	66	77.70	61	75.71	75.90	5	14,305	0.03%
2023/12/21	11	74.34	15	74.79	75.40	-4	13,770	-0.03%
2023/12/20	7	72.49	0	0.00	71.80	7	13,486	0.05%
2023/12/19	2	73.00	5	73.96	73.10	-3	13,411	-0.02%
2023/12/18	8	73.76	2	74.35	73.40	6	13,450	0.04%
2023/12/15	4	74.48	9	74.81	74.50	-5	13,379	-0.04%
2023/12/14	6	73.60	2	73.00	72.80	4	12,831	0.03%
2023/12/13	7.1	72.78	4.2	73.43	73.70	2.9	12,607	0.02%
2023/12/12	2	73.50	1	74.00	72.50	1	12,936	0.01%
2023/12/11	8	72.49	3	72.10	72.20	5	12,912	0.04%
2023/12/08	1	71.90	13	72.07	72.10	-12	12,959	-0.09%
2023/12/06	1	72.60	1	73.90	72.00	0	12,755	0.00%
2023/12/05	4	72.43	2	72.80	73.20	2	12,633	0.02%
2023/12/04	0	0.00	4	74.88	74.00	-4	12,581	-0.03%
2023/12/01	7	73.86	0	0.00	73.70	7	12,372	0.06%
2023/11/30	4	74.25	20	74.70	75.00	-16	12,116	-0.13%
2023/11/29	7.2	73.12	5	73.82	74.20	2.2	11,568	0.02%
2023/11/28	12	72.36	23.7	72.79	73.50	-11.7	11,080	-0.11%
2023/11/27	8	69.31	7	69.76	70.10	1	10,413	0.01%
2023/11/24	3	69.00	3	70.80	70.80	0	10,125	0.00%
2023/11/22	1	70.40	3	70.20	70.70	-2	9,571	-0.02%
2023/11/21	0.1	70.40	1	70.60	70.60	-0.9	9,356	-0.01%
2023/11/20	1	69.80	16	69.78	70.00	-15	9,141	-0.16%
2023/11/17	1	67.40	0	67.30	67.40	1	8,935	0.01%
2023/11/16	5	67.20	5	68.18	67.20	0	8,874	0.00%
2023/11/15	6	68.13	11	67.86	67.60	-5	8,836	-0.06%
2023/11/14	1.7	66.08	6	66.00	66.10	-4.3	8,635	-0.05%
2023/11/13	14	63.45	0	0.00	63.60	14	8,651	0.16%
2023/11/10	1	64.70	5	64.30	63.70	-4	8,596	-0.05%
2023/11/09	3	64.50	5.1	64.60	64.60	-2.1	8,583	-0.02%
2023/11/08	3.3	65.80	0	0.00	65.40	3.3	8,677	0.04%
2023/11/07	1	66.20	0	0.00	65.90	1	8,693	0.01%
2023/11/06	2	64.85	1	64.70	65.40	1	8,664	0.01%
2023/11/03	3	66.03	5	66.00	66.10	-2	8,452	-0.02%
2023/11/02	0	0.00	3	65.50	65.60	-3	8,451	-0.04%
2023/11/01	6	64.85	3	64.50	64.50	3	8,360	0.04%
2023/10/31	4	65.08	11	65.08	64.70	-7	8,416	-0.08%
2023/10/30	1	64.80	1	64.90	64.90	0	8,489	0.00%
2023/10/27	2	65.30	0	0.00	64.80	2	8,531	0.02%
2023/10/26	2	66.30	1	66.50	66.10	1	8,531	0.01%
2023/10/24	4	67.95	0	0.00	67.80	4	8,898	0.04%
2023/10/20	3	70.30	0	0.00	70.30	3	8,977	0.03%
2023/10/19	4	70.40	0	0.00	70.50	4	8,939	0.04%
2023/10/18	2	70.60	1	69.70	70.20	1	8,999	0.01%
2023/10/17	2	70.30	7	71.13	70.90	-5	8,886	-0.06%
2023/10/13	3	71.37	2	71.50	70.80	1	8,919	0.01%
2023/10/12	1	68.90	6	70.35	71.00	-5	8,808	-0.06%
2023/10/11	4	70.80	5	70.80	70.70	-1	8,569	-0.01%
2023/10/06	2	69.80	1	69.20	69.20	1	8,525	0.01%
2023/10/05	0	0.00	2	69.15	69.50	-2	8,578	-0.02%
2023/10/04	7	68.09	21	68.09	67.70	-14	8,613	-0.16%
2023/10/03	6	68.62	1	70.40	68.10	5	8,654	0.06%
2023/10/02	1	67.60	0	0.00	67.60	1	8,587	0.01%
2023/09/28	9	66.79	6	66.85	65.60	3	8,542	0.04%
2023/09/27	27	69.59	0	0.00	69.80	27	8,234	0.33%
2023/09/26	8	70.70	1	71.20	70.30	7	8,255	0.08%
2023/09/25	2	72.00	0	0.00	71.60	2	8,271	0.02%
2023/09/22	3	72.20	7	72.01	72.00	-4	8,461	-0.05%
2023/09/21	3	71.90	8	72.33	72.80	-5	8,584	-0.06%
2023/09/20	1	70.60	1	71.20	70.70	0	8,534	0.00%
2023/09/19	1	71.90	0	0.00	71.70	1	8,729	0.01%
2023/09/18	1.1	73.79	0	0.00	72.30	1.1	8,931	0.01%
2023/09/15	2	71.95	6	72.18	72.40	-4	9,068	-0.04%
2023/09/14	4	69.53	17	69.88	70.00	-13	8,745	-0.15%
2023/09/13	3	67.30	5	68.26	68.40	-2	8,704	-0.02%
2023/09/12	0	0.00	1	67.00	66.80	-1	8,869	-0.01%
2023/09/07	14	67.84	2	68.80	67.20	12	9,409	0.13%
2023/09/06	0	0.00	1	68.10	68.00	-1	9,453	-0.01%
2023/09/05	3	67.67	0	0.00	68.10	3	9,499	0.03%
2023/09/04	1	67.70	1	68.40	67.60	0	9,556	0.00%
2023/09/01	2	69.00	5.5	69.00	68.20	-3.5	9,565	-0.04%
2023/08/31	3	67.20	5	67.14	66.60	-2	9,428	-0.02%
2023/08/30	7	66.79	0	0.00	66.70	7	9,383	0.07%
2023/08/24	0	0.00	7	65.07	65.30	-7	10,028	-0.07%
2023/08/23	7	62.90	11	63.56	63.50	-4	10,157	-0.04%
2023/08/21	10	63.60	5	64.40	63.40	5	10,899	0.05%
2023/08/18	5	64.60	0	65.50	64.60	5	11,063	0.05%
2023/08/17	3	63.80	10	64.85	65.60	-7	11,119	-0.06%
2023/08/16	4	63.50	15	63.77	63.70	-11	11,260	-0.10%
2023/08/14	10.2	65.25	0	0.00	64.90	10.2	11,543	0.09%
2023/08/10	0.1	67.25	0	0.00	67.10	0.1	11,789	0.00%
2023/08/09	7	68.77	5	68.50	68.90	2	11,769	0.02%
2023/08/07	3	69.63	1	69.80	70.00	2	11,760	0.02%
2023/08/04	6	69.70	5	70.30	69.90	1	11,794	0.01%
2023/08/02	5	69.58	0	0.00	69.10	5	11,778	0.04%
2023/08/01	11	70.95	8	72.41	71.00	3	11,775	0.03%
2023/07/31	111	73.35	1.1	73.97	72.30	109.9	11,778	0.93%	大買/鉅額交易
2023/07/28	3	74.07	15	74.16	74.80	-12	11,713	-0.10%
2023/07/27	5.1	71.14	5	71.24	71.40	0.1	11,480	0.00%
2023/07/26	3	67.03	11	67.54	67.10	-8	11,341	-0.07%
2023/07/25	0.3	68.86	3	68.40	68.20	-2.7	11,414	-0.02%
2023/07/21	6	70.10	0	0.00	70.10	6	11,443	0.05%
2023/07/20	0	0.00	10.2	70.60	70.30	-10.2	11,408	-0.09%
2023/07/19	1	70.60	0	0.00	70.40	1	11,461	0.01%
2023/07/18	8	70.26	0	0.00	69.50	8	11,413	0.07%
2023/07/17	0	0.00	1	71.50	71.70	-1	11,465	-0.01%
2023/07/14	1	70.90	12.1	71.66	71.70	-11.1	11,512	-0.10%
2023/07/10	5	69.60	1	69.80	69.70	4	11,643	0.03%
2023/07/07	4	68.75	1	69.30	69.10	3	12,084	0.03%
2023/07/06	1	70.10	3	69.70	70.10	-2	12,369	-0.02%
2023/07/05	2	70.00	0.1	70.51	70.10	1.9	12,646	0.02%
2023/07/04	0	0.00	8	70.20	70.40	-8	12,939	-0.06%
2023/06/30	3	70.76	1	69.90	70.80	2	13,756	0.01%
2023/06/29	3	72.67	3	72.13	72.20	0	13,957	0.00%
2023/06/28	5	70.28	7	69.86	69.50	-2	13,915	-0.01%
2023/06/27	9	71.51	3	71.57	70.80	6	13,928	0.04%
2023/06/26	5	72.76	70	72.96	73.00	-65	13,798	-0.47%
2023/06/21	9	74.62	0	0.00	74.60	9	13,909	0.06%
2023/06/20	2	77.60	1	78.00	77.40	1	13,709	0.01%
2023/06/19	3.2	78.03	6.2	78.10	78.00	-3	13,645	-0.02%
2023/06/16	7.2	76.67	7	78.44	78.50	0.2	13,584	0.00%
2023/06/15	0	0.00	4	75.30	75.30	-4	13,317	-0.03%
2023/06/14	0	0.00	0.2	76.24	76.20	-0.2	13,331	0.00%
2023/06/13	4.1	74.62	14	74.60	74.80	-9.9	13,089	-0.08%
2023/06/12	0	0.00	6	72.15	72.90	-6	12,895	-0.05%
2023/06/08	6	70.78	2	70.90	70.20	4	12,837	0.03%
2023/06/07	2	71.50	0	0.00	71.90	2	12,807	0.02%
2023/06/06	5	72.20	0	0.00	72.40	5	12,914	0.04%
2023/06/05	0	0.00	10	72.40	72.10	-10	13,136	-0.08%
2023/06/02	0	0.00	3	72.53	72.90	-3	13,091	-0.02%
2023/06/01	12	71.65	0	0.00	71.40	12	12,992	0.09%
2023/05/31	0	0.00	8	73.18	73.50	-8	12,867	-0.06%
2023/05/30	7	71.04	4	71.40	71.90	3	12,652	0.02%
2023/05/29	2	71.15	1	71.10	71.20	1	12,614	0.01%
2023/05/26	5	72.06	4	72.65	71.90	1	12,517	0.01%
2023/05/25	5	70.94	34	71.11	72.40	-29	12,261	-0.24%
2023/05/24	2	69.40	2	69.40	69.90	0	11,824	0.00%
2023/05/23	0	0.00	5	69.80	69.90	-5	11,637	-0.04%
2023/05/22	10	71.39	12	71.80	70.10	-2	11,504	-0.02%
2023/05/19	2	68.85	5	69.20	69.90	-3	11,249	-0.03%
2023/05/18	17	69.15	10	69.53	69.30	7	11,183	0.06%
2023/05/17	0	0.00	6	68.03	68.00	-6	10,951	-0.05%
2023/05/16	3	64.70	1	64.80	64.60	2	10,611	0.02%
2023/05/15	5	64.34	9	64.01	63.90	-4	10,610	-0.04%
2023/05/12	1	62.80	15	63.46	63.80	-14	10,608	-0.13%
2023/05/11	8	63.48	0	0.00	63.30	8	10,652	0.08%
2023/05/10	11	63.96	13	63.97	64.20	-2	10,683	-0.02%
2023/05/09	8	65.23	5	64.30	64.70	3	10,660	0.03%
2023/05/08	4	66.23	0	0.00	64.80	4	10,677	0.04%
2023/05/05	4	67.15	5	67.00	66.70	-1	10,645	-0.01%
2023/05/04	5	67.30	6	67.40	68.00	-1	10,703	-0.01%
2023/05/03	16	67.24	5	67.00	67.10	11	10,701	0.10%
2023/05/02	2	66.95	0	0.00	66.70	2	10,809	0.02%
2023/04/28	5	66.52	42	67.54	67.80	-37	11,092	-0.33%
2023/04/27	2	65.30	1	65.50	65.60	1	10,915	0.01%
2023/04/26	15	62.50	0	0.00	64.10	15	10,929	0.14%
2023/04/25	22	63.68	0	0.00	63.50	22	10,897	0.20%
2023/04/21	2	64.55	0	0.00	64.50	2	10,840	0.02%
2023/04/20	1	65.70	5	65.50	65.50	-4	10,849	-0.04%
2023/04/19	2	67.00	0	0.00	67.00	2	10,886	0.02%
2023/04/18	5	67.30	0	0.00	67.30	5	10,914	0.05%
2023/04/17	5	68.00	5	67.90	68.00	0	11,094	0.00%
2023/04/14	0	0.00	12	67.75	67.60	-12	11,065	-0.11%
2023/04/13	1	68.00	10	68.09	67.50	-9	11,035	-0.08%
2023/04/12	2	68.90	25	68.38	69.10	-23	10,786	-0.21%
2023/04/11	22	68.40	13	68.30	68.20	9	10,277	0.09%
2023/04/10	9	66.83	3.2	66.79	66.70	5.8	9,887	0.06%
2023/04/07	5	68.32	22	68.16	68.60	-17	9,551	-0.18%
2023/04/06	24	66.12	10	66.06	66.40	14	9,152	0.15%
2023/03/31	18	65.78	24.8	66.31	66.50	-6.8	8,839	-0.08%
2023/03/30	6	64.48	12	64.43	63.90	-6	8,287	-0.07%
2023/03/29	0.5	61.60	1	61.70	61.00	-0.5	7,940	-0.01%
2023/03/28	3.3	63.03	1	62.90	62.50	2.3	7,909	0.03%
2023/03/27	4	63.20	3.1	63.31	63.20	0.9	7,836	0.01%
2023/03/24	41	62.85	8	63.41	63.30	33	7,789	0.42%
2023/03/23	2.5	60.08	5	60.08	59.80	-2.5	7,417	-0.03%
2023/03/22	0	0.00	3.4	59.36	59.10	-3.4	7,411	-0.05%
2023/03/21	1	58.30	0	0.00	58.60	1	7,446	0.01%
2023/03/17	0	0.00	7	59.80	59.30	-7	7,553	-0.09%
2023/03/16	0	0.00	11	57.88	57.70	-11	7,489	-0.15%
2023/03/15	3	58.13	0	0.00	58.00	3	7,569	0.04%
2023/03/13	1	58.20	1	58.80	58.50	0	7,760	0.00%
2023/03/09	14	59.26	0	0.00	59.10	14	8,062	0.17%
2023/03/08	2	60.60	56.1	60.62	61.00	-54.1	8,128	-0.67%
2023/03/07	0	0.00	1	58.30	58.50	-1	8,121	-0.01%
2023/03/06	10	57.75	0	0.00	57.70	10	8,223	0.12%
2023/03/03	8	57.31	0	0.00	57.90	8	8,220	0.10%
2023/03/02	21.8	56.83	1	57.10	57.30	20.8	8,249	0.25%
2023/03/01	2.4	57.57	6	57.30	57.30	-3.7	8,250	-0.04%
2023/02/24	6.3	59.81	0	0.00	58.40	6.3	8,296	0.08%
2023/02/23	0	0.00	2	59.60	59.50	-2	8,398	-0.02%
2023/02/22	25	58.70	0	0.00	58.70	25	8,649	0.29%
2023/02/16	0	0.00	5	59.70	59.70	-5	9,137	-0.05%
2023/02/15	2	58.10	0	0.00	58.50	2	9,312	0.02%
2023/02/13	5	57.30	0	0.00	57.60	5	9,438	0.05%
2023/02/09	1	57.70	2	57.90	58.00	-1	9,686	-0.01%
2023/02/07	0	0.00	0.1	58.30	58.20	-0.1	9,763	0.00%
2023/02/06	1	58.30	1	59.20	58.10	0	9,798	0.00%
2023/02/03	1	60.00	30	60.10	59.90	-29	9,805	-0.30%
2023/02/02	1	59.80	63	59.90	59.90	-62	9,835	-0.63%
2023/02/01	2	58.30	1	57.70	58.20	1	9,842	0.01%
2023/01/31	13	58.78	14	58.85	57.80	-1	9,858	-0.01%
2023/01/30	0	0.00	25	60.51	60.30	-25	9,772	-0.26%
2023/01/17	0	0.00	4	57.40	57.70	-4	9,566	-0.04%
2023/01/16	3	57.50	10	57.14	57.50	-7	9,732	-0.07%
2023/01/13	0	0.00	12	56.18	56.00	-12	9,885	-0.12%
2023/01/11	2	56.50	19	56.81	57.00	-17	10,492	-0.16%
2023/01/10	0	0.00	42	57.01	56.50	-42	10,614	-0.40%
2023/01/06	1	55.30	12	54.99	55.00	-11	11,045	-0.10%
2023/01/05	1	56.00	4	55.18	54.90	-3	11,150	-0.03%
2023/01/04	10	54.20	4	53.63	54.10	6	11,365	0.05%
2023/01/03	2	53.10	5	52.14	53.00	-3	11,448	-0.03%
2022/12/30	0	0.00	1	51.70	51.20	-1	11,434	-0.01%
2022/12/29	3	51.03	5	51.68	51.80	-2	11,613	-0.02%
2022/12/22	2	51.70	0	0.00	51.70	2	12,618	0.02%
2022/12/21	2	51.70	0	0.00	51.50	2	12,675	0.02%
2022/12/20	5	52.44	0	52.10	52.00	5	12,632	0.04%
2022/12/19	0	0.00	10	53.70	53.70	-10	12,685	-0.08%
2022/12/16	9	54.66	1	54.60	54.50	8	12,705	0.06%
2022/12/15	1	55.40	3	55.90	55.90	-2	12,692	-0.02%
2022/12/14	0	0.00	4	55.60	55.50	-4	12,755	-0.03%
2022/12/13	1	55.10	11	55.10	54.80	-10	12,848	-0.08%
2022/12/12	0	0.00	15	54.67	54.80	-15	12,909	-0.12%
2022/12/09	21	53.79	2	53.70	53.70	19	13,049	0.15%
2022/12/08	18	54.16	11	54.33	54.00	7	13,003	0.05%
2022/12/07	37	53.80	2	54.00	53.50	35	13,037	0.27%
2022/12/06	39	54.78	13	54.52	54.30	26	12,971	0.20%
2022/12/05	4	56.25	3	56.63	56.20	1	12,790	0.01%
2022/12/02	26	56.40	0	0.00	56.10	26	12,759	0.20%
2022/12/01	7	57.40	2	58.49	57.50	5	12,598	0.04%
2022/11/30	2	56.50	0	0.00	56.80	2	12,465	0.02%
2022/11/29	35	57.01	5	56.90	57.20	30	12,256	0.24%
2022/11/28	1	58.70	0	0.00	58.50	1	12,021	0.01%
2022/11/25	0	0.00	2	59.90	59.70	-2	11,941	-0.02%
2022/11/24	0	0.00	16	60.19	59.90	-16	11,927	-0.13%
2022/11/23	1	59.80	4	60.00	59.80	-3	11,862	-0.03%
2022/11/22	0	0.00	1	57.70	59.20	-1	11,790	-0.01%
2022/11/21	20	58.74	0	0.00	58.40	20	11,699	0.17%
2022/11/18	0.1	61.00	1	61.20	60.70	-1	11,515	-0.01%
2022/11/17	14	59.10	1	58.80	58.90	13	11,262	0.12%
2022/11/16	4	60.00	4	59.73	60.10	0	11,043	0.00%
2022/11/15	5	59.40	0.8	59.22	59.70	4.2	10,935	0.04%
2022/11/14	0	0.00	6.2	60.02	59.90	-6.2	10,840	-0.06%
2022/11/11	1	59.60	6	59.62	59.80	-5	10,735	-0.05%
2022/11/10	0	0.00	5	57.80	58.00	-5	10,519	-0.05%
2022/11/09	11	58.09	1	58.10	58.10	10	10,463	0.10%
2022/11/08	1	56.70	0	0.00	57.10	1	10,372	0.01%
2022/11/07	1	55.90	6	56.87	56.90	-5	10,263	-0.05%
2022/11/04	2	54.60	0	0.00	54.90	2	10,120	0.02%
2022/11/03	0	0.00	6	55.55	56.00	-6	10,076	-0.06%
2022/11/02	1	54.80	2	54.70	54.80	-1	9,990	-0.01%
2022/10/31	6	54.50	1	54.60	54.50	5	10,018	0.05%
2022/10/28	1	53.30	0	0.00	53.10	1	9,982	0.01%
2022/10/27	1	55.20	1	55.10	55.00	0	9,909	0.00%
2022/10/26	1	54.30	0	0.00	54.50	1	9,927	0.01%
2022/10/25	1	54.60	0	0.00	54.10	1	9,873	0.01%
2022/10/24	0	0.00	1	56.20	55.60	-1	9,777	-0.01%
2022/10/21	3	55.97	6	56.32	55.70	-3	9,588	-0.03%
2022/10/20	8	54.58	9	54.81	55.70	-1	9,364	-0.01%
2022/10/19	6	54.55	3	54.00	53.80	3	9,033	0.03%
2022/10/18	2	55.70	9	55.23	55.80	-7	8,832	-0.08%
2022/10/17	5	55.50	45	54.84	56.20	-40	8,778	-0.46%
2022/10/14	0	0.00	41	54.61	55.20	-41	8,617	-0.48%
2022/10/13	1	52.40	3	51.83	51.40	-2	8,335	-0.02%
2022/10/12	8	52.36	15	52.18	52.70	-7	8,264	-0.08%
2022/10/11	5	49.95	1	49.45	49.75	4	8,133	0.05%
2022/10/06	1	50.30	1	50.20	50.20	0	8,135	0.00%
2022/10/05	2	50.75	11	50.82	51.40	-9	8,133	-0.11%
2022/10/04	1	48.35	4	49.45	49.95	-3	7,909	-0.04%
2022/10/03	2.1	47.37	0	0.00	47.55	2.1	7,827	0.03%
2022/09/30	0	0.00	1	47.60	48.95	-1	7,875	-0.01%
2022/09/29	2	46.35	1	46.30	47.15	1	7,887	0.01%
2022/09/27	3	45.75	0	0.00	46.00	3	7,911	0.04%
2022/09/23	1	47.95	1	47.65	47.60	0	8,183	0.00%
2022/09/22	5	46.54	1	46.10	46.80	4	8,624	0.05%
2022/09/21	0.2	47.30	0	0.00	47.15	0.2	8,703	0.00%
2022/09/20	23.1	47.72	0	0.00	47.65	23.1	8,687	0.27%
2022/09/16	25	49.47	5	48.85	49.10	20	8,503	0.24%
2022/09/15	21	50.58	4	50.88	50.40	17	8,348	0.20%
2022/09/14	13.1	50.71	0	0.00	50.70	13.1	8,371	0.16%
2022/09/13	1	52.50	0	0.00	52.40	1	8,316	0.01%
2022/09/12	0	0.00	3	52.23	52.30	-3	8,331	-0.04%
2022/09/08	3	50.90	0	0.00	51.10	3	8,389	0.04%
2022/09/07	0	51.20	4	50.10	50.60	-4	8,413	-0.05%
2022/09/05	1	51.40	0	0.00	51.10	1	8,515	0.01%
2022/08/31	0	0.00	2	53.70	53.40	-2	8,690	-0.02%
2022/08/29	2	52.40	1	52.30	52.50	1	8,668	0.01%
2022/08/26	0	0.00	1	53.80	53.50	-1	8,694	-0.01%
2022/08/24	6	53.00	0	0.00	52.60	6	8,725	0.07%
2022/08/23	0	0.00	3	53.80	53.40	-3	8,861	-0.03%
2022/08/22	0	54.00	0	0.00	53.90	0	8,938	0.00%
2022/08/19	0	0.00	4	54.03	54.30	-4	9,026	-0.04%
2022/08/18	1.1	53.59	0	0.00	53.60	1.1	9,061	0.01%
2022/08/17	2	53.40	1	53.50	55.00	1	9,063	0.01%
2022/08/16	0	0.00	1	53.60	53.80	-1	9,084	-0.01%
2022/08/15	1	53.90	1	53.90	53.80	0	9,102	0.00%
2022/08/12	2	53.40	2	53.45	54.10	0	9,083	0.00%
2022/08/11	1	52.70	9	53.00	53.00	-8	9,076	-0.09%
2022/08/10	7	51.73	3	52.17	51.60	4	9,107	0.04%
2022/08/09	1	52.80	1	52.90	52.90	0	9,129	0.00%
2022/08/08	3	52.70	2	52.95	53.10	1	9,293	0.01%
2022/08/05	3	53.33	6	53.10	53.20	-3	9,286	-0.03%
2022/08/03	0	0.00	1	51.40	51.20	-1	9,277	-0.01%
2022/08/02	2	50.75	3	50.60	50.40	-1	9,277	-0.01%
2022/07/28	0	0.00	1	52.20	52.50	-1	9,322	-0.01%
2022/07/27	1	52.60	0	0.00	52.60	1	9,368	0.01%
2022/07/22	1	53.60	1	54.00	53.70	0	9,419	0.00%
2022/07/21	1	54.30	3	54.20	54.30	-2	9,328	-0.02%
2022/07/20	3	53.70	1	54.10	53.40	2	9,332	0.02%
2022/07/19	6	53.05	0	0.00	53.00	6	9,270	0.06%
2022/07/18	0	0.00	1	54.50	54.20	-1	9,209	-0.01%
2022/07/15	1	51.20	3	51.10	51.40	-2	8,975	-0.02%
2022/07/14	0	49.85	1	49.75	49.85	-1	8,934	-0.01%
2022/07/13	3	49.40	0	0.00	49.00	3	8,893	0.03%
2022/07/12	2	47.38	0	0.00	47.35	2	8,762	0.02%
2022/07/11	1	48.60	2	49.00	49.00	-1	8,699	-0.01%
2022/07/08	8	50.21	3	49.87	49.65	5	8,838	0.06%
2022/07/07	0	0.00	2	49.80	50.50	-2	8,699	-0.02%
2022/07/06	7	49.60	2	49.10	48.60	5	8,629	0.06%
2022/07/05	1	48.40	1	49.60	49.40	0	8,597	0.00%
2022/07/04	2	48.83	0	0.00	49.15	2	8,559	0.02%
2022/07/01	1.1	48.52	2	49.03	48.30	-0.9	8,567	-0.01%
2022/06/30	9	49.53	3	49.00	49.40	6	8,490	0.07%
2022/06/29	34.1	57.64	4	57.45	57.10	30.1	8,100	0.37%
2022/06/28	2	58.60	1	58.90	58.90	1	8,053	0.01%
2022/06/27	1	59.80	0	0.00	59.80	1	8,043	0.01%
2022/06/24	10	58.75	0	0.00	58.90	10	8,109	0.12%
2022/06/23	1	58.80	1	58.50	58.30	0	8,157	0.00%
2022/06/22	3	58.53	0	0.00	58.10	3	8,481	0.04%
2022/06/21	1	60.00	0	0.00	60.00	1	8,867	0.01%
2022/06/20	1	59.50	0	0.00	59.50	1	8,978	0.01%
2022/06/17	1	59.80	4	59.60	60.10	-3	9,071	-0.03%
2022/06/16	3	61.47	1	60.60	60.40	2	9,037	0.02%
2022/06/15	2.1	61.51	1	61.60	61.20	1.1	9,029	0.01%
2022/06/14	4	61.98	0	0.00	62.20	4	9,057	0.04%
2022/06/13	4.2	61.95	0	0.00	62.20	4.2	9,249	0.05%
2022/06/10	13	65.20	0	0.00	65.10	13	9,214	0.14%
2022/06/09	2	65.65	0	0.00	65.70	2	9,270	0.02%
2022/06/08	1	66.10	1	66.00	66.10	0	9,338	0.00%
2022/06/06	1	66.20	0	0.00	66.80	1	9,489	0.01%
2022/06/02	3	66.60	0	0.00	66.80	3	9,621	0.03%
2022/06/01	2	66.90	2	66.55	66.80	0	9,880	0.00%
2022/05/31	2	65.90	0	0.00	66.80	2	9,935	0.02%
2022/05/30	0	0.00	3	65.57	65.80	-3	9,947	-0.03%
2022/05/27	2	63.70	2	63.90	63.90	0	9,937	0.00%
2022/05/26	2	63.90	0	0.00	63.50	2	9,990	0.02%
2022/05/25	2	64.40	0	0.00	64.70	2	10,029	0.02%
2022/05/24	6	64.50	0	0.00	64.30	6	10,158	0.06%
2022/05/23	0	66.60	1	66.50	66.40	-1	10,161	-0.01%
2022/05/19	2	66.00	0	0.00	66.90	2	10,442	0.02%
2022/05/18	0	0.00	1	67.80	67.20	-1	10,704	-0.01%
2022/05/17	3	66.87	0	0.00	67.00	3	11,201	0.03%
2022/05/16	0	0.00	3	67.13	66.90	-3	11,396	-0.03%
2022/05/11	1	65.40	0	0.00	65.20	1	11,594	0.01%
2022/05/10	1	65.70	1	65.70	66.00	0	11,607	0.00%
2022/05/06	1	66.50	0	0.00	66.80	1	11,759	0.01%
2022/05/05	1	67.00	2	67.30	67.00	-1	11,942	-0.01%
2022/05/04	10	66.14	0	0.00	66.10	10	11,822	0.08%
2022/04/29	0	0.00	2	65.80	65.60	-2	11,874	-0.02%
2022/04/28	1	64.10	0	0.00	64.20	1	11,991	0.01%
2022/04/27	2	62.05	2	62.00	63.20	0	11,955	0.00%
2022/04/25	1	64.00	1	64.10	64.30	0	11,900	0.00%
2022/04/22	2	66.00	0	0.00	66.40	2	11,817	0.02%
2022/04/21	2	66.30	3	66.73	66.90	-1	11,799	-0.01%
2022/04/20	10	65.70	2	65.25	65.30	8	11,771	0.07%
2022/04/18	0	0.00	1	63.80	63.80	-1	11,730	-0.01%
2022/04/14	5	64.46	2	64.55	64.10	3	11,775	0.03%
2022/04/13	0	0.00	5	66.60	66.70	-5	11,644	-0.04%
2022/04/12	2	65.25	2	65.20	65.50	0	11,716	0.00%
2022/04/11	1	66.20	6	66.15	66.80	-5	11,656	-0.04%
2022/04/08	0	0.00	1	66.90	66.80	-1	11,691	-0.01%
2022/04/07	3	67.07	1	66.30	66.20	2	11,833	0.02%
2022/04/06	9	66.91	1	66.60	66.60	8	11,677	0.07%
2022/04/01	2	68.50	0	0.00	69.20	2	11,474	0.02%
2022/03/30	0	0.00	10	69.74	69.30	-10	11,324	-0.09%
2022/03/29	23	69.18	5	69.02	69.00	18	11,401	0.16%
2022/03/28	11	69.52	2	68.60	69.80	9	11,703	0.08%
2022/03/25	14	69.58	10	69.24	68.90	4	11,833	0.03%
2022/03/24	22.1	70.74	3	71.30	71.30	19.1	11,633	0.16%
2022/03/23	3	73.43	1	74.60	73.70	2	11,227	0.02%
2022/03/21	1	74.60	3	75.27	74.90	-2	11,088	-0.02%
2022/03/18	4	74.55	0	0.00	74.80	4	11,147	0.04%
2022/03/17	5	74.00	3	73.77	74.20	2	11,151	0.02%
2022/03/16	10	71.21	0	0.00	70.90	10	11,085	0.09%
2022/03/15	4	74.00	0	0.00	73.00	4	10,921	0.04%
2022/03/14	1	74.90	0	0.00	75.70	1	10,970	0.01%
2022/03/10	1	77.10	11	76.80	76.70	-10	11,079	-0.09%
2022/03/09	3	75.80	0	0.00	74.90	3	11,462	0.03%
2022/03/08	7	75.21	2	76.48	74.70	5	12,369	0.04%
2022/03/07	9.1	76.74	1.1	77.12	76.90	8	12,479	0.06%
2022/03/04	1	81.30	6	82.47	81.60	-5	12,687	-0.04%
2022/03/03	1	82.20	7	82.16	82.60	-6	12,750	-0.05%
2022/03/02	1	78.90	1	79.10	79.70	0	12,753	0.00%
2022/03/01	0	0.00	4	78.78	79.90	-4	12,792	-0.03%
2022/02/25	4	77.35	7	77.69	77.10	-3	12,808	-0.02%
2022/02/24	11	76.63	1.2	76.74	76.30	9.8	13,186	0.07%
2022/02/23	9	79.06	0	0.00	79.00	9	13,782	0.07%
2022/02/22	10	78.34	0.2	78.47	78.70	9.8	13,846	0.07%
2022/02/21	4	80.78	2	80.90	80.40	2	13,791	0.01%
2022/02/18	3	83.13	16	83.37	83.50	-13	13,757	-0.09%
2022/02/17	6.4	81.91	36.2	82.84	82.70	-29.8	13,560	-0.22%
2022/02/16	6	80.30	2	80.25	80.50	4	13,157	0.03%
2022/02/15	0	0.00	13	79.34	78.80	-13	12,947	-0.10%
2022/02/14	3	78.23	5	78.44	78.70	-2	12,952	-0.02%
2022/02/11	0	0.00	4	79.33	79.00	-4	13,023	-0.03%
2022/02/10	4	78.55	17	78.62	79.00	-13	13,004	-0.10%
2022/02/09	15.1	78.49	43.5	78.24	78.50	-28.4	13,050	-0.22%
2022/02/08	25.3	77.32	20	77.32	77.40	5.3	13,067	0.04%
2022/02/07	41	76.40	76	75.65	76.40	-35	13,149	-0.27%
2022/01/26	2	72.00	10	72.60	72.00	-8	13,115	-0.06%
2022/01/25	1	72.40	5	72.00	72.00	-4	13,324	-0.03%
2022/01/21	4	73.50	0	72.60	72.30	4	13,394	0.03%
2022/01/20	0	0.00	1	75.30	75.10	-1	13,388	-0.01%
2022/01/19	0	0.00	1	75.20	75.20	-1	13,604	-0.01%
2022/01/18	2	75.30	2	74.80	75.10	0	13,634	0.00%
2022/01/17	5	74.50	5	74.30	74.40	0	13,652	0.00%
2022/01/13	2	74.50	2	75.10	74.60	0	13,705	0.00%
2022/01/12	3	74.00	3	74.33	74.40	0	13,660	0.00%
2022/01/11	1	73.30	1	73.50	73.50	0	13,650	0.00%
2022/01/10	2	74.90	3	74.23	74.90	-1	13,727	-0.01%
2022/01/07	3	74.03	6	74.35	73.70	-3	13,863	-0.02%
2022/01/06	23.2	73.73	6	73.53	73.80	17.2	13,995	0.12%
2022/01/05	2.5	76.16	6	76.48	75.90	-3.5	14,067	-0.02%
2022/01/04	0.1	76.50	1	76.80	77.20	-1	14,085	-0.01%
2022/01/03	26	76.99	12	76.89	76.20	14	14,124	0.10%
2021/12/30	14	77.79	23	78.12	78.10	-9	14,152	-0.06%
2021/12/28	0	0.00	2	76.80	76.70	-2	14,486	-0.01%
2021/12/27	8	75.98	12	76.20	76.60	-4	14,579	-0.03%
2021/12/24	15	76.27	14	76.86	75.70	1	14,725	0.01%
2021/12/23	20	76.66	14	76.64	75.90	6	15,123	0.04%
2021/12/22	40	78.15	35	79.25	76.50	5	15,403	0.03%
2021/12/21	31	77.13	27	77.81	76.80	4	15,245	0.03%
2021/12/20	1	75.60	6	77.03	75.90	-5	15,025	-0.03%
2021/12/17	8	75.05	16	75.68	75.70	-8	14,877	-0.05%
2021/12/16	10	75.41	3	76.80	76.00	7	14,944	0.05%
2021/12/15	0	0.00	3	75.60	76.00	-3	14,956	-0.02%
2021/12/14	3	75.40	0.3	74.40	74.80	2.7	15,006	0.02%
2021/12/13	4	77.23	6	77.87	76.60	-2	14,963	-0.01%
2021/12/10	3	77.83	8.1	77.70	77.80	-5.1	15,132	-0.03%
2021/12/09	3	77.83	6.6	77.78	77.50	-3.6	15,118	-0.02%
2021/12/08	18	77.48	6	77.18	76.90	12	15,080	0.08%
2021/12/07	2	77.40	0	0.00	77.50	2	14,987	0.01%
2021/12/06	6	77.68	24	77.78	77.50	-18	14,955	-0.12%
2021/12/03	8	78.54	7	78.57	78.80	1	14,926	0.01%
2021/12/02	18	79.02	91	79.27	79.80	-73	14,545	-0.50%
2021/12/01	4	75.53	5	75.90	76.00	-1	13,754	-0.01%
2021/11/30	15	75.90	12.8	75.63	74.20	2.2	13,587	0.02%
2021/11/29	13	72.35	11	73.95	73.30	2	13,246	0.02%
2021/11/26	1	74.20	6	73.98	73.50	-5	13,296	-0.04%
2021/11/25	3	74.93	8	74.96	74.40	-5	13,187	-0.04%
2021/11/24	6	75.55	10	75.97	75.40	-4	13,138	-0.03%
2021/11/23	39	75.35	7	75.67	75.70	32	13,139	0.24%
2021/11/22	39	75.09	63.8	74.70	75.40	-24.8	12,838	-0.19%
2021/11/19	4.8	70.23	5	70.42	69.60	-0.2	12,097	0.00%
2021/11/18	5	71.38	5	71.42	71.60	0	12,059	0.00%
2021/11/17	2	70.90	18	71.28	71.00	-16	12,046	-0.13%
2021/11/16	1	70.50	10	70.38	70.80	-9	12,080	-0.07%
2021/11/15	3	70.17	15	70.27	70.30	-12	12,217	-0.10%
2021/11/12	1	68.80	4	68.88	68.70	-3	12,256	-0.02%
2021/11/11	5	68.10	1.5	68.80	68.00	3.5	12,517	0.03%
2021/11/10	4.2	69.21	6	69.22	69.90	-1.8	12,744	-0.01%
2021/11/09	4.2	68.34	62.4	68.48	68.70	-58.3	12,955	-0.45%
2021/11/08	2.5	67.42	6.6	67.03	67.60	-4	13,118	-0.03%
2021/11/05	5	65.74	9	65.99	65.70	-4	13,668	-0.03%
2021/11/04	14	67.25	8	66.74	66.70	6	13,805	0.04%
2021/11/03	2	68.15	5	68.86	68.60	-3	13,729	-0.02%
2021/11/02	11	67.51	26	66.49	66.50	-15	13,653	-0.11%
2021/11/01	3	67.40	7	67.47	67.00	-4	13,621	-0.03%
2021/10/29	8	66.65	25	67.01	66.50	-17	13,787	-0.12%
2021/10/28	11	66.85	6	66.87	66.50	5	13,799	0.04%
2021/10/27	8	66.13	10	65.10	66.20	-2	13,851	-0.01%
2021/10/26	5	63.50	3	64.13	63.70	2	13,765	0.01%
2021/10/25	1	63.50	2	63.25	63.50	-1	13,794	-0.01%
2021/10/22	5	62.12	7	62.20	62.10	-2	13,900	-0.01%
2021/10/21	3	63.10	0.1	63.80	62.50	2.9	14,044	0.02%
2021/10/20	1	63.30	3	63.40	63.50	-2	14,119	-0.01%
2021/10/19	5	63.08	2	63.40	63.50	3	14,374	0.02%
2021/10/18	6	62.90	0	0.00	62.70	6	14,627	0.04%
2021/10/15	0	0.00	6	63.72	63.70	-6	15,092	-0.04%
2021/10/14	85	61.81	54	61.11	62.30	31	15,126	0.20%
2021/10/13	18	60.39	12	61.54	59.40	6	15,201	0.04%
2021/10/12	0	0.00	1	60.60	61.00	-1	15,328	-0.01%
2021/10/08	31	61.93	20	62.62	61.60	11	15,434	0.07%
2021/10/07	5	62.08	6	61.88	61.60	-1	15,727	-0.01%
2021/10/06	12	63.00	5	63.78	61.40	7	16,326	0.04%
2021/10/05	6	63.53	1	63.70	64.60	5	16,722	0.03%
2021/10/04	5	64.50	5	64.84	64.90	0	16,830	0.00%
2021/10/01	9	64.77	0	0.00	64.30	9	16,962	0.05%
2021/09/30	15	67.19	8	67.61	65.90	7	17,021	0.04%
2021/09/29	4	65.10	3	66.73	67.20	1	16,775	0.01%
2021/09/28	3	66.57	18	65.92	66.30	-15	16,631	-0.09%
2021/09/27	8	64.53	10	64.70	64.60	-2	16,644	-0.01%
2021/09/24	10	64.70	0	0.00	64.90	10	16,907	0.06%
2021/09/23	0	0.00	6	64.43	64.40	-6	17,098	-0.04%
2021/09/22	13	62.91	2	63.05	63.00	11	17,247	0.06%
2021/09/17	6	64.78	4	64.78	64.90	2	17,496	0.01%
2021/09/16	4.4	64.17	1	64.60	64.60	3.4	17,933	0.02%
2021/09/15	14	64.56	0	0.00	64.00	14	18,073	0.08%
2021/09/14	3	66.20	1	66.50	66.20	2	18,197	0.01%
2021/09/13	5.5	65.95	3	67.00	65.80	2.5	18,298	0.01%
2021/09/10	5	66.08	10.3	66.06	66.80	-5.3	18,621	-0.03%
2021/09/09	1	65.00	4	65.33	65.60	-3	18,639	-0.02%
2021/09/08	6	64.13	2	64.00	64.30	4	18,710	0.02%
2021/09/07	6	65.38	3	65.27	65.20	3	18,732	0.02%
2021/09/06	12	66.79	5	67.32	66.40	7	18,731	0.04%
2021/09/03	5	66.22	1	66.20	66.00	4	18,706	0.02%
2021/09/02	11	67.09	11	67.35	66.20	0	18,806	0.00%
2021/09/01	6	67.95	10.1	67.84	68.10	-4.1	19,005	-0.02%
2021/08/31	2	66.50	3	65.90	66.40	-1	18,924	-0.01%
2021/08/30	0	0.00	2	66.45	66.40	-2	19,147	-0.01%
2021/08/27	0.5	65.30	2	65.30	65.00	-1.5	19,410	-0.01%
2021/08/26	10	65.62	1	65.30	65.30	9	19,518	0.05%
2021/08/25	2	66.80	1	66.60	67.00	1	19,468	0.01%
2021/08/24	1	67.50	3	67.83	66.00	-2	19,624	-0.01%
2021/08/23	26	66.74	29	66.32	66.80	-3	19,651	-0.02%
2021/08/20	14.2	65.49	11	66.11	64.60	3.2	19,882	0.02%
2021/08/19	3	67.07	0	0.00	65.70	3	19,903	0.02%
2021/08/18	2	67.50	9	67.20	69.00	-7	19,830	-0.04%
2021/08/17	15	66.79	5	66.32	66.60	10	19,940	0.05%
2021/08/16	3	66.00	10	65.86	66.30	-7	19,744	-0.04%
2021/08/13	9	64.54	17	64.61	64.30	-8	19,530	-0.04%
2021/08/12	6.1	66.05	7	66.30	66.30	-0.9	19,218	0.00%
2021/08/11	19.4	67.96	10	68.58	67.30	9.4	19,072	0.05%
2021/08/10	4.1	71.88	0	0.00	70.90	4.1	18,705	0.02%
2021/08/09	5	73.04	9	73.91	73.70	-4	18,666	-0.02%
2021/08/06	10	73.92	7	74.47	73.60	3	18,793	0.02%
2021/08/05	30	74.90	28	75.20	75.20	2	19,056	0.01%
2021/08/04	10	76.39	9	75.56	75.50	1	19,443	0.01%
2021/08/03	2	75.00	6	75.43	75.80	-4	19,608	-0.02%
2021/08/02	7	74.49	8	74.24	74.50	-1	19,682	-0.01%
2021/07/30	4	72.53	1	72.10	72.30	3	19,769	0.02%
2021/07/29	5	72.00	0	0.00	72.00	5	19,921	0.03%
2021/07/28	1	72.00	2	71.30	72.20	-1	20,073	0.00%
2021/07/27	2	74.30	23	73.87	73.30	-21	20,281	-0.10%
2021/07/26	7	73.61	3	73.60	73.50	4	20,386	0.02%
2021/07/23	14.1	72.71	12	73.16	73.40	2.1	20,489	0.01%
2021/07/22	12	73.89	13	73.60	73.70	-1	20,352	0.00%
2021/07/21	19.2	72.60	9	72.56	71.50	10.2	20,224	0.05%
2021/07/20	4.1	74.80	17	74.81	74.50	-12.9	19,822	-0.07%
2021/07/19	12	75.73	4	76.15	75.60	8	19,898	0.04%
2021/07/16	29.2	77.26	5	77.46	77.40	24.2	20,109	0.12%
2021/07/15	3	78.17	2	78.60	78.60	1	20,084	0.00%
2021/07/14	7	77.70	7	77.84	77.80	0	20,052	0.00%
2021/07/13	40	78.05	47	77.99	76.90	-7	19,790	-0.04%
2021/07/12	21	77.98	10	78.70	76.40	11	19,185	0.06%
2021/07/09	9	77.14	10.1	77.64	78.60	-1.1	18,599	-0.01%
2021/07/08	3	78.60	4	78.53	78.40	-1	18,659	-0.01%
2021/07/07	23	79.40	21	80.00	79.50	2	18,813	0.01%
2021/07/06	46.2	79.89	2	79.70	79.10	44.2	19,223	0.23%
2021/07/05	13	80.26	7	80.53	80.40	6	19,693	0.03%
2021/07/02	7	79.39	14	79.32	79.50	-7	19,631	-0.04%
2021/07/01	24.1	78.57	11	78.98	78.00	13.1	19,620	0.07%
2021/06/30	9	79.14	3	79.23	79.70	6	19,992	0.03%
2021/06/29	17	80.41	33	81.63	79.30	-16	20,802	-0.08%
2021/06/28	58	81.09	47.1	81.30	81.20	10.9	20,711	0.05%
2021/06/25	37	79.58	43	80.28	80.00	-6	20,404	-0.03%
2021/06/24	20	76.85	5	76.76	77.60	15	20,025	0.07%
2021/06/23	10	75.80	8	75.21	76.60	2	19,915	0.01%
2021/06/22	12	75.13	2	75.80	75.20	10	19,616	0.05%
2021/06/21	54	75.81	26	74.76	74.70	28	19,487	0.14%
2021/06/18	7	79.61	0	0.00	78.90	7	19,175	0.04%
2021/06/17	5	78.52	5.1	78.30	78.90	-0.1	19,169	0.00%
2021/06/16	24	79.77	28	79.44	79.10	-4	19,225	-0.02%
2021/06/15	5	78.40	0	0.00	78.70	5	19,348	0.03%
2021/06/11	6.4	78.81	1	79.80	78.80	5.4	19,304	0.03%
2021/06/10	27.1	79.22	33	77.99	79.50	-6	19,253	-0.03%
2021/06/09	27	77.39	29	79.06	77.20	-2	19,120	-0.01%
2021/06/08	31	80.27	37	80.65	80.10	-6	19,109	-0.03%
2021/06/07	30.3	80.03	23	79.87	79.40	7.3	19,165	0.04%
2021/06/04	13	82.35	0	0.00	82.20	13	19,066	0.07%
2021/06/03	6	83.32	12.2	83.87	83.60	-6.2	18,935	-0.03%
2021/06/02	5	81.98	4	80.88	81.60	1	18,891	0.01%
2021/06/01	6	82.83	8	83.79	81.30	-2	19,089	-0.01%
2021/05/31	13	81.18	14	81.66	81.90	-1	19,265	-0.01%
2021/05/28	4	80.73	9	79.99	80.60	-5	19,541	-0.03%
2021/05/27	10.1	76.57	8	77.70	78.30	2.1	19,505	0.01%
2021/05/26	6.1	78.35	7	79.20	77.80	-0.9	19,647	0.00%
2021/05/25	15	78.51	7	78.87	78.80	8	19,919	0.04%
2021/05/24	22	74.91	1	77.30	76.60	21	20,106	0.10%
2021/05/21	7	76.04	11	77.65	76.30	-4	20,324	-0.02%
2021/05/20	3	76.07	4	75.23	75.20	-1	20,659	0.00%
2021/05/19	3	75.43	1	75.80	75.10	2	21,212	0.01%
2021/05/18	17	75.66	11	75.61	76.80	6	21,152	0.03%
2021/05/17	0	0.00	9	71.61	71.70	-9	21,207	-0.04%
2021/05/14	6	75.08	5	74.68	73.00	1	21,068	0.00%
2021/05/13	25	74.02	42	71.17	74.30	-17	20,903	-0.08%
2021/05/12	56	71.95	56	73.61	73.40	0	20,714	0.00%
2021/05/11	45.2	77.71	30.1	78.73	76.50	15.1	20,739	0.07%
2021/05/10	15.3	83.43	12	84.16	82.10	3.3	20,746	0.02%
2021/05/07	17	84.32	7	84.31	85.50	10	20,756	0.05%
2021/05/06	41	84.49	26	85.09	82.90	15	20,692	0.07%
2021/05/05	9	83.98	2	86.07	82.70	7	20,497	0.03%
2021/05/04	3.5	86.94	15	86.58	85.30	-11.5	20,372	-0.06%
2021/05/03	18	90.03	20	89.84	87.70	-2	20,113	-0.01%
2021/04/29	28	92.52	23.1	91.66	91.60	5	19,847	0.02%
2021/04/28	11	94.07	1.1	94.29	94.40	9.9	19,756	0.05%
2021/04/27	12	94.27	0	0.00	94.00	12	19,929	0.06%
2021/04/26	13	95.50	7	95.89	95.90	6	19,902	0.03%
2021/04/23	7	94.03	3	94.20	94.40	4	19,919	0.02%
2021/04/22	52.1	95.51	40.1	94.20	93.40	12	19,931	0.06%
2021/04/21	42	98.61	8.1	100.32	98.30	33.9	19,622	0.17%
2021/04/20	40	100.57	16.3	100.27	99.70	23.7	19,558	0.12%
2021/04/19	21	99.74	21.1	100.14	99.40	-0.1	19,730	0.00%
2021/04/16	22	99.11	16	99.56	98.70	6	20,139	0.03%
2021/04/15	29	99.18	32	99.23	99.00	-3	20,435	-0.01%
2021/04/14	30	99.29	15	101.83	99.70	15	20,480	0.07%
2021/04/13	28	100.49	26.1	101.94	100.00	2	20,503	0.01%
2021/04/12	37.1	99.21	24	99.10	99.10	13.1	20,485	0.06%
2021/04/09	7	99.13	58.2	99.79	102.50	-51.2	20,283	-0.25%
2021/04/08	13	97.59	6	98.27	98.30	7	19,732	0.04%
2021/04/07	26	97.48	23	98.31	97.10	3	19,728	0.02%
2021/04/06	71.1	97.47	21	97.84	97.30	50.1	19,707	0.25%
2021/04/01	32	99.09	71.1	98.80	100.50	-39.1	19,449	-0.20%
2021/03/31	9	92.92	12.3	92.85	91.90	-3.3	18,561	-0.02%
2021/03/30	5	91.20	3.1	91.30	92.20	1.9	18,589	0.01%
2021/03/29	9	91.46	6	91.82	91.20	3	18,703	0.02%
2021/03/26	6	91.23	2	91.65	91.90	4	18,884	0.02%
2021/03/25	4	89.65	4	89.60	89.60	0	19,032	0.00%
2021/03/24	2	90.20	0	90.30	90.00	2	19,048	0.01%
2021/03/23	2	92.50	7	92.01	91.70	-5	19,141	-0.03%
2021/03/22	7	91.09	0	0.00	90.90	7	19,233	0.04%
2021/03/19	9	93.72	0	93.70	92.50	9	19,282	0.05%
2021/03/18	20	95.50	34	94.18	95.50	-14	19,232	-0.07%
2021/03/17	15	92.57	6	93.37	91.90	9	19,428	0.05%
2021/03/16	4	94.15	4	93.55	93.40	0	19,642	0.00%
2021/03/15	4.2	92.77	1	93.20	93.20	3.2	19,972	0.02%
2021/03/12	3	92.90	3	93.60	93.50	0	20,216	0.00%
2021/03/11	31	91.13	39	89.32	91.40	-8	20,465	-0.04%
2021/03/10	28.3	87.96	30	88.26	87.60	-1.7	21,091	-0.01%
2021/03/09	29	86.48	30	88.48	86.70	-1	21,468	0.00%
2021/03/08	16	90.64	16	91.80	88.60	0	22,177	0.00%
2021/03/05	6	89.18	5	90.04	89.70	1	22,681	0.00%
2021/03/04	30	93.02	25	94.29	91.80	5	22,635	0.02%
2021/03/03	47.1	92.41	29	93.66	92.00	18.1	22,511	0.08%
2021/03/02	42	98.15	36	100.19	95.50	6	22,276	0.03%
2021/02/26	25.1	96.30	35	97.08	96.50	-9.9	22,274	-0.04%
2021/02/25	31	98.90	28	99.95	98.50	3	22,237	0.01%
2021/02/24	38	98.27	23	99.56	96.60	15	22,219	0.07%
2021/02/23	3	95.17	13	96.77	98.40	-10	21,957	-0.05%
2021/02/22	17.1	97.37	13.1	97.16	97.10	4	21,922	0.02%
2021/02/19	5	92.58	12	93.09	93.00	-7	21,797	-0.03%
2021/02/18	1	89.90	1	89.80	89.90	0	21,892	0.00%
2021/02/17	2	90.00	9.1	90.82	89.90	-7.1	22,303	-0.03%
2021/02/05	4	86.72	1	88.00	86.70	3	22,090	0.01%
2021/02/04	2	85.65	0	0.00	86.60	2	22,357	0.01%
2021/02/03	9.1	87.52	4	87.28	86.30	5.1	22,408	0.02%
2021/02/02	21	87.74	27	88.34	86.90	-6	22,289	-0.03%
2021/02/01	0	0.00	17	83.25	86.30	-17	21,772	-0.08%
2021/01/29	7	81.97	22	80.85	79.90	-15	21,489	-0.07%
2021/01/28	25	79.39	1	79.40	79.40	24	21,291	0.11%
2021/01/27	5	82.94	9	82.54	82.50	-4	21,208	-0.02%
2021/01/26	26	83.98	28	83.22	83.00	-2	21,177	-0.01%
2021/01/25	6	84.27	2	85.60	85.10	4	21,098	0.02%
2021/01/22	12	84.63	15	85.33	85.40	-3	21,067	-0.01%
2021/01/21	6	85.15	6	86.17	85.80	0	21,102	0.00%
2021/01/20	8	85.13	9	85.58	84.30	-1	21,175	0.00%
2021/01/19	12	86.04	9	85.87	86.80	3	21,044	0.01%
2021/01/18	7	84.90	6	85.90	86.00	1	21,034	0.00%
2021/01/15	10	86.78	6.1	89.39	86.20	4	20,941	0.02%
2021/01/14	13.2	89.67	6.2	90.42	89.80	7	20,784	0.03%
2021/01/13	4	88.48	8	88.78	88.70	-4	20,666	-0.02%
2021/01/12	7	87.73	2	91.60	87.70	5	20,534	0.02%
2021/01/11	17.2	91.80	13	91.63	91.20	4.2	20,327	0.02%
2021/01/08	2	94.20	14	95.88	96.70	-12	19,981	-0.06%
2021/01/07	13	93.02	3	92.83	92.80	10	19,808	0.05%
2021/01/06	7	91.64	8.2	93.34	91.50	-1.2	20,333	-0.01%
2021/01/05	5	90.70	17.2	92.98	90.50	-12.2	20,428	-0.06%
2021/01/04	2	90.10	28	90.26	90.70	-26	20,516	-0.13%
2020/12/31	4.1	86.95	4	86.35	86.80	0.1	20,634	0.00%
2020/12/30	6	87.43	4.9	87.32	87.30	1.1	21,205	0.01%
2020/12/29	8	87.31	2	86.60	87.00	6	21,092	0.03%
2020/12/28	9.1	85.88	18	87.47	89.10	-8.9	21,056	-0.04%
2020/12/25	21	84.59	21	84.18	84.00	0	20,958	0.00%
2020/12/24	6	86.13	2	84.80	85.30	4	21,220	0.02%
2020/12/23	5	81.20	7	82.49	83.00	-2	21,196	-0.01%
2020/12/22	24	82.73	34	81.20	81.20	-10	21,100	-0.05%
2020/12/21	5	84.32	1	84.20	84.20	4	20,900	0.02%
2020/12/18	2	85.85	0	0.00	84.80	2	20,833	0.01%
2020/12/17	1	85.80	1	87.80	85.70	0	20,928	0.00%
2020/12/16	0	0.00	6	86.20	85.80	-6	20,906	-0.03%
2020/12/15	1	84.50	2	86.90	84.10	-1	20,956	0.00%
2020/12/14	0	0.00	5	84.18	85.30	-5	21,185	-0.02%
2020/12/11	7	84.87	26	85.19	85.30	-19	21,155	-0.09%
2020/12/10	23	89.87	4	88.85	88.30	19	20,817	0.09%
2020/12/09	6	90.87	14	90.15	91.90	-8	20,778	-0.04%
2020/12/08	7	87.76	11	87.24	88.00	-4	20,368	-0.02%
2020/12/07	19	88.57	16	89.34	88.30	3	20,163	0.01%
2020/12/04	21	87.59	23	87.88	87.60	-2	19,684	-0.01%
2020/12/03	5	83.56	13	83.92	83.80	-8	19,057	-0.04%
2020/12/02	11	81.41	19	81.12	81.50	-8	18,803	-0.04%
2020/12/01	23	75.77	27	75.13	76.90	-4	17,987	-0.02%
2020/11/30	18	72.37	19	72.71	72.40	-1	17,621	-0.01%
2020/11/27	6	71.58	2	72.45	71.30	4	17,549	0.02%
2020/11/26	1	70.30	7	69.34	70.70	-6	17,401	-0.03%
2020/11/25	7	70.37	3	69.50	69.30	4	17,496	0.02%
2020/11/24	7	71.20	18	71.42	71.00	-11	17,273	-0.06%
2020/11/23	6	71.68	18	70.61	71.60	-12	17,100	-0.07%
2020/11/20	10	68.76	7	68.73	68.80	3	16,876	0.02%
2020/11/19	4	67.50	4	67.80	67.80	0	16,884	0.00%
2020/11/18	9	67.02	4	66.90	67.00	5	16,738	0.03%
2020/11/17	13	66.38	31	66.81	67.10	-18	16,602	-0.11%
2020/11/16	2	64.10	17.5	64.09	64.20	-15.5	16,250	-0.10%
2020/11/13	0	0.00	8	62.16	62.20	-8	16,244	-0.05%
2020/11/12	0	0.00	22	62.01	62.00	-22	16,291	-0.14%
2020/11/11	5	59.92	3	59.70	60.00	2	16,016	0.01%
2020/11/10	2.5	60.48	0	0.00	60.60	2.5	15,986	0.02%
2020/11/09	1	60.30	3	60.43	60.40	-2	15,981	-0.01%
2020/11/06	1	59.50	7	59.67	59.80	-6	16,189	-0.04%
2020/11/05	1	59.20	8	59.15	59.40	-7	16,279	-0.04%
2020/11/04	4	58.13	15	58.15	59.00	-11	16,418	-0.07%
2020/11/03	8	58.90	5	58.70	58.80	3	16,611	0.02%
2020/11/02	10	57.65	8	58.04	57.80	2	17,090	0.01%
2020/10/30	11	58.25	13	57.88	57.80	-2	17,354	-0.01%
2020/10/29	25	57.95	12	58.49	58.20	13	17,450	0.07%
2020/10/28	19	58.56	5	59.10	58.30	14	17,486	0.08%
2020/10/27	2	59.45	0	0.00	59.50	2	17,421	0.01%
2020/10/26	1	60.30	0	0.00	60.50	1	17,388	0.01%
2020/10/23	12	61.34	0	0.00	61.40	12	17,414	0.07%
2020/10/21	3	62.03	1	61.90	61.90	2	17,508	0.01%
2020/10/20	1	62.10	6	61.95	62.10	-5	17,661	-0.03%
2020/10/19	2	61.30	5	61.88	61.80	-3	17,705	-0.02%
2020/10/16	1	60.50	39	60.81	60.10	-38	17,779	-0.21%
2020/10/15	18	61.91	1	61.70	61.50	17	17,777	0.10%
2020/10/14	9	62.33	219	62.04	62.30	-210	17,593	-1.19%	大賣/鉅額交易
2020/10/13	22	60.12	34	59.71	61.40	-12	16,959	-0.07%
2020/10/12	207	61.19	9	60.80	60.50	198	16,700	1.19%	大買/鉅額交易
2020/10/08	20	58.95	23	59.44	59.40	-3	16,548	-0.02%
2020/10/07	3	58.57	46	58.53	59.60	-43	16,572	-0.26%
2020/10/05	10	57.11	25	56.66	56.30	-15	16,602	-0.09%
2020/09/30	5	57.16	20	57.22	57.50	-15	16,613	-0.09%
2020/09/29	17	56.41	38	56.41	56.90	-21	16,445	-0.13%
2020/09/28	2	54.65	4	55.20	55.10	-2	16,302	-0.01%
2020/09/25	2	52.85	0	0.00	52.50	2	16,335	0.01%
2020/09/24	2	53.30	1	53.30	52.90	1	16,402	0.01%
2020/09/23	11	53.44	7	53.83	53.30	4	16,387	0.02%
2020/09/22	7	55.10	5	55.14	54.90	2	16,460	0.01%
2020/09/21	0	0.00	11	56.91	56.60	-11	16,429	-0.07%
2020/09/18	3	56.93	4	57.05	56.30	-1	16,524	-0.01%
2020/09/17	22	56.05	17	56.07	56.80	5	16,514	0.03%
2020/09/16	5	54.88	2	54.60	55.20	3	16,235	0.02%
2020/09/15	5	54.82	5	55.20	54.50	0	16,257	0.00%
2020/09/14	17	54.54	10	54.37	54.80	7	16,423	0.04%
2020/09/11	1	53.30	3	53.50	53.30	-2	16,317	-0.01%
2020/09/10	1	53.10	0	0.00	53.00	1	16,426	0.01%
2020/09/08	1	54.90	0	0.00	54.80	1	16,605	0.01%
2020/09/07	21	54.62	15	54.73	54.30	6	16,587	0.04%
2020/09/04	3	52.40	6	52.40	52.80	-3	16,544	-0.02%
2020/09/03	17	53.18	18	53.39	53.20	-1	16,641	-0.01%
2020/09/02	13	51.17	4	51.50	51.10	9	16,572	0.05%
2020/09/01	9	51.84	10	52.16	52.30	-1	16,880	-0.01%
2020/08/31	8	52.31	4	51.98	51.90	4	17,363	0.02%
2020/08/28	2	54.00	4	53.70	53.90	-2	17,704	-0.01%
2020/08/27	10	53.86	75	54.28	54.00	-65	17,922	-0.36%
2020/08/26	0	0.00	15	53.26	53.40	-15	17,981	-0.08%
2020/08/25	12	52.69	19	52.33	53.00	-7	17,901	-0.04%
2020/08/24	6	50.95	5	50.90	51.00	1	17,951	0.01%
2020/08/21	4	49.58	1.2	50.05	49.85	2.8	18,240	0.02%
2020/08/20	9	49.88	7	50.06	49.20	2	18,129	0.01%
2020/08/19	96	52.07	39	52.29	51.80	57	17,858	0.32%
2020/08/18	13	55.22	31	55.50	55.10	-18	17,340	-0.10%
2020/08/17	21	54.49	15	54.50	54.40	6	17,246	0.03%
2020/08/14	13	54.47	14.3	54.87	55.10	-1.3	17,223	-0.01%
2020/08/13	0	0.00	14.8	55.43	55.40	-14.8	17,202	-0.09%
2020/08/12	29	54.50	17	54.95	55.10	12	17,282	0.07%
2020/08/11	2	55.80	15	55.78	55.70	-13	17,177	-0.08%
2020/08/10	9	54.39	6	54.60	54.40	3	17,148	0.02%
2020/08/07	24	55.07	4	55.40	55.00	20	17,295	0.12%
2020/08/06	33	56.79	20	56.52	56.40	13	17,063	0.08%
2020/08/05	20	58.10	3	58.20	58.00	17	16,667	0.10%
2020/08/04	5	58.70	1	58.60	58.70	4	16,474	0.02%
2020/08/03	9	59.66	1	59.30	59.30	8	16,402	0.05%
2020/07/31	2	61.10	3	60.47	60.60	-1	16,480	-0.01%
2020/07/30	17	59.92	0	0.00	60.20	17	16,520	0.10%
2020/07/29	5	58.78	0	0.00	58.90	5	16,481	0.03%
2020/07/28	2	59.50	0	0.00	59.50	2	16,514	0.01%
2020/07/27	5	59.90	30	59.80	59.60	-25	16,716	-0.15%
2020/07/24	21	61.35	5	61.24	60.40	16	16,853	0.09%
2020/07/23	11	61.84	6	61.67	62.00	5	16,968	0.03%
2020/07/22	7	61.67	20	62.45	61.70	-13	17,022	-0.08%
2020/07/21	2	61.20	24	61.31	61.20	-22	16,870	-0.13%
2020/07/20	2	60.40	0	0.00	60.80	2	16,851	0.01%
2020/07/17	8	60.50	0	0.00	60.20	8	17,012	0.05%
2020/07/16	18	60.68	0	0.00	60.30	18	17,295	0.10%
2020/07/15	51	60.84	33	60.38	60.10	18	17,225	0.10%
2020/07/14	39	62.20	18	62.33	61.50	21	17,222	0.12%
2020/07/13	7	62.60	38	62.09	62.70	-31	16,903	-0.18%
2020/07/10	7	59.87	1	59.90	59.60	6	16,663	0.04%
2020/07/09	1	61.00	8	60.69	61.00	-7	16,657	-0.04%
2020/07/08	6	60.25	4	60.80	60.20	2	16,765	0.01%
2020/07/07	11	60.13	3	60.40	60.80	8	16,817	0.05%
2020/07/06	5	60.12	12.4	60.02	60.20	-7.4	16,885	-0.04%
2020/07/03	4	59.93	3	59.80	59.80	1	17,143	0.01%
2020/07/02	11	60.47	15	60.60	60.50	-4	17,551	-0.02%
2020/07/01	17	61.16	32	61.14	61.00	-15	17,699	-0.08%
2020/06/30	5	60.80	4	60.90	61.00	1	17,652	0.01%
2020/06/29	9	59.56	1	60.20	59.50	8	17,948	0.04%
2020/06/24	0.4	60.90	3	60.17	60.80	-2.6	17,985	-0.01%
2020/06/23	7	60.06	4	59.73	60.00	3	18,192	0.02%
2020/06/22	6	59.85	10	60.10	59.90	-4	18,532	-0.02%
2020/06/19	17	60.01	3	60.07	59.80	14	18,742	0.07%
2020/06/18	6	60.27	33	60.39	60.40	-27	18,709	-0.14%
2020/06/17	5	60.62	0	0.00	60.60	5	18,849	0.03%
2020/06/16	7	61.17	0	61.50	61.50	7	19,172	0.04%
2020/06/15	12	60.30	1	60.70	60.00	11	19,427	0.06%
2020/06/12	7	60.64	2	61.00	61.20	5	19,493	0.03%
2020/06/11	7	62.33	5	62.83	61.80	2	19,631	0.01%
2020/06/10	6	63.73	9.1	64.04	64.00	-3.1	19,580	-0.02%
2020/06/09	1	63.60	5	63.40	63.40	-4	19,695	-0.02%
2020/06/08	27	63.85	47	64.20	63.80	-20	19,846	-0.10%
2020/06/05	104	64.13	135	63.49	64.20	-31	19,428	-0.16%	大買/大賣/
2020/06/04	16	62.76	35	62.45	62.20	-19	18,970	-0.10%
2020/06/03	6	60.68	19	61.04	61.20	-13	18,536	-0.07%
2020/06/02	16	60.21	9	60.59	60.10	7	18,384	0.04%
2020/06/01	10	60.78	31	60.83	60.90	-21	18,384	-0.11%
2020/05/29	23	60.02	10	60.32	59.80	13	18,412	0.07%
2020/05/28	33	61.83	10	61.77	60.90	23	18,336	0.13%
2020/05/27	5	60.76	10	60.60	60.70	-5	18,213	-0.03%
2020/05/26	8	60.29	18	60.83	60.70	-10	18,430	-0.05%
2020/05/25	8	58.88	15	58.60	59.70	-7	18,475	-0.04%
2020/05/22	5	59.98	12	60.81	59.40	-7	18,595	-0.04%
2020/05/21	11	60.45	10	60.71	60.80	1	18,609	0.01%
2020/05/20	2	60.40	21	60.26	59.90	-19	18,581	-0.10%
2020/05/19	9	59.43	31	59.40	59.20	-22	18,672	-0.12%
2020/05/18	24.1	58.99	0	0.00	58.50	24.1	18,652	0.13%
2020/05/15	4	60.20	0	0.00	60.10	4	18,773	0.02%
2020/05/14	67	61.35	1	60.20	60.00	66	18,736	0.35%
2020/05/13	31	62.95	8	62.91	62.90	23	18,450	0.12%
2020/05/12	13	63.70	1	63.50	63.60	12	18,589	0.06%
2020/05/11	1	65.00	20	64.81	64.70	-19	18,536	-0.10%
2020/05/08	10	63.99	8	64.76	63.80	2	18,492	0.01%
2020/05/07	9	64.31	11	64.20	64.40	-2	18,441	-0.01%
2020/05/06	23	63.82	22	63.92	63.30	1	18,319	0.01%
2020/05/05	13	63.41	10	63.36	63.00	3	18,303	0.02%
2020/05/04	14	62.92	0	0.00	62.80	14	18,661	0.08%
2020/04/30	29	65.17	27	65.19	65.00	2	18,567	0.01%
2020/04/29	24	64.24	30	64.25	64.20	-6	18,365	-0.03%
2020/04/28	22	62.78	21	62.80	63.20	1	18,233	0.01%
2020/04/27	7	60.89	17	61.05	61.60	-10	18,118	-0.06%
2020/04/24	5	59.22	0	0.00	59.10	5	18,035	0.03%
2020/04/23	11	59.56	2	60.55	59.40	9	17,998	0.05%
2020/04/22	3	59.37	24	59.34	59.90	-21	17,919	-0.12%
2020/04/21	37	58.94	2	58.10	58.00	35	17,733	0.20%
2020/04/20	7	61.11	2	60.85	60.80	5	17,473	0.03%
2020/04/17	23	62.27	9	62.60	61.10	14	17,652	0.08%
2020/04/16	15	61.45	12	61.33	61.60	3	17,438	0.02%
2020/04/15	23	61.42	5	60.68	61.30	18	17,361	0.10%
2020/04/14	7	60.73	4	60.93	60.70	3	17,341	0.02%
2020/04/13	12	60.35	2	59.80	59.80	10	17,368	0.06%
2020/04/10	3	61.93	2	62.30	62.00	1	17,119	0.01%
2020/04/09	21	63.98	15	63.65	62.60	6	17,198	0.03%
2020/04/08	15	62.73	30	63.02	63.40	-15	17,481	-0.09%
2020/04/07	13	60.66	15	60.76	62.00	-2	17,099	-0.01%
2020/04/06	12	54.99	17	55.17	56.40	-5	16,665	-0.03%
2020/04/01	5	53.14	5	53.28	53.90	0	16,459	0.00%
2020/03/31	16	54.11	14	54.01	53.70	2	16,285	0.01%
2020/03/30	7	53.29	3	52.67	53.90	4	15,892	0.03%
2020/03/27	15	56.20	6	55.95	55.00	9	15,737	0.06%
2020/03/26	9	54.16	2	52.95	54.00	7	15,448	0.05%
2020/03/25	6	52.42	74	51.42	52.60	-68	15,288	-0.44%
2020/03/24	65	48.59	7	47.36	48.30	58	15,366	0.38%
2020/03/23	9	44.37	8	44.74	44.20	1	15,378	0.01%
2020/03/20	42	48.61	8	48.52	48.65	34	15,594	0.22%
2020/03/19	6	45.70	0	0.00	45.20	6	15,699	0.04%
2020/03/18	6	53.53	2	53.00	50.20	4	15,940	0.03%
2020/03/17	4	55.10	8	54.64	54.10	-4	15,935	-0.03%
2020/03/16	10	61.78	0	0.00	59.20	10	15,889	0.06%
2020/03/13	9	60.36	7	61.33	62.90	2	15,789	0.01%
2020/03/12	9	67.48	9	67.88	66.00	0	15,712	0.00%
2020/03/11	4	74.40	2	72.90	72.60	2	15,616	0.01%
2020/03/10	2	74.75	0	0.00	74.90	2	16,247	0.01%
2020/03/09	10	76.22	16	75.51	74.80	-6	16,399	-0.04%
2020/03/06	12	78.38	4	78.73	78.50	8	16,572	0.05%
2020/03/05	5	79.82	18	80.00	80.10	-13	16,512	-0.08%
2020/03/04	3	78.10	7	77.97	78.60	-4	16,441	-0.02%
2020/03/03	30	78.29	12	78.24	77.80	18	16,394	0.11%
2020/03/02	23	76.68	21	76.37	76.30	2	16,307	0.01%
2020/02/27	15	79.05	12	77.91	77.30	3	16,166	0.02%
2020/02/26	6	81.98	4	81.73	81.40	2	15,899	0.01%
2020/02/25	17	83.26	11	83.40	83.30	6	15,824	0.04%
2020/02/24	4	84.33	9	84.34	84.50	-5	15,791	-0.03%
2020/02/21	1	84.20	35	84.01	84.40	-34	15,767	-0.22%
2020/02/20	50	83.39	13	83.52	83.60	37	15,878	0.23%
2020/02/19	5	84.38	3	85.10	84.80	2	15,889	0.01%
2020/02/18	26	84.44	1	84.70	83.80	25	15,912	0.16%
2020/02/17	7	86.94	9	88.26	88.00	-2	15,974	-0.01%
2020/02/14	3	86.43	2	86.50	86.80	1	15,958	0.01%
2020/02/13	16	86.46	27	86.31	86.50	-11	15,905	-0.07%
2020/02/12	8	84.70	7	84.60	84.70	1	15,692	0.01%
2020/02/11	17	83.90	2	84.10	85.10	15	15,604	0.10%
2020/02/10	5	83.54	14	83.08	83.50	-9	15,557	-0.06%
2020/02/07	5	84.62	4	84.88	84.30	1	15,720	0.01%
2020/02/06	9	85.04	3	84.90	85.10	6	16,029	0.04%
2020/02/05	13	83.20	28	83.55	84.40	-15	16,011	-0.09%
2020/02/04	7	79.71	9	79.66	79.90	-2	15,700	-0.01%
2020/02/03	5	77.56	14	76.26	79.40	-9	15,804	-0.06%
2020/01/31	20	78.65	25	79.39	78.10	-5	15,856	-0.03%
2020/01/30	29	78.52	15	79.39	77.80	14	15,773	0.09%
2020/01/20	4	84.75	5	84.88	85.20	-1	15,557	-0.01%
2020/01/17	3	83.60	0	0.00	83.60	3	15,652	0.02%
2020/01/16	4	83.40	3	83.47	83.40	1	15,683	0.01%
2020/01/15	6	85.17	5	84.00	83.80	1	15,707	0.01%
2020/01/14	4	85.35	10	85.06	85.30	-6	15,890	-0.04%
2020/01/13	28	85.79	21	85.62	85.50	7	15,918	0.04%
2020/01/10	6	84.08	2	84.20	84.30	4	15,943	0.03%
2020/01/09	1	84.40	7	84.24	83.40	-6	15,933	-0.04%
2020/01/08	8	83.24	10	83.03	82.60	-2	15,985	-0.01%
2020/01/07	13	81.95	8	81.86	81.10	5	15,937	0.03%
2020/01/06	1	83.50	3.1	83.60	83.70	-2.1	16,165	-0.01%
2020/01/03	23	85.45	15	84.99	84.80	8	16,883	0.05%
2020/01/02	22	86.29	34.1	86.38	86.00	-12.1	16,981	-0.07%
2019/12/31	16	83.48	1	83.90	83.40	15	16,518	0.09%
2019/12/30	4	84.55	20	85.15	84.50	-16	16,674	-0.10%
2019/12/27	1	83.60	1	84.80	83.60	0	16,779	0.00%
2019/12/26	12	84.00	1	83.80	83.70	11	16,857	0.07%
2019/12/25	3	83.60	1	84.00	84.10	2	17,027	0.01%
2019/12/24	9	83.16	4	83.50	83.50	5	17,325	0.03%
2019/12/23	4	83.00	7	82.86	82.60	-3	17,442	-0.02%
2019/12/20	28.5	84.12	19	84.46	83.50	9.5	17,427	0.05%
2019/12/19	3	84.93	12	85.14	85.50	-9	17,330	-0.05%
2019/12/18	10.5	84.06	5	84.32	84.00	5.5	17,121	0.03%
2019/12/17	10	84.66	14	85.29	85.30	-4	16,935	-0.02%
2019/12/16	4	81.58	4.5	82.98	82.80	-0.5	16,537	0.00%
2019/12/13	2	79.70	27	79.68	79.60	-25	16,307	-0.15%
2019/12/12	2	77.05	5	77.12	77.30	-3	16,202	-0.02%
2019/12/11	2	75.80	9	76.58	75.60	-7	16,149	-0.04%
2019/12/10	5	75.54	0	0.00	75.10	5	15,982	0.03%
2019/12/09	2	75.85	15	76.89	76.00	-13	15,918	-0.08%
2019/12/06	17	76.99	8	77.26	75.30	9	15,863	0.06%
2019/12/05	5	76.48	36	75.48	77.20	-31	15,614	-0.20%
2019/12/04	18	72.44	43	72.78	72.60	-25	15,170	-0.16%
2019/12/03	48	72.71	43	72.93	73.30	5	15,695	0.03%
2019/11/29	0	0.00	4	71.25	71.20	-4	15,714	-0.03%
2019/11/28	2	72.05	4	71.90	71.70	-2	15,743	-0.01%
2019/11/27	1	69.90	5	71.56	71.10	-4	16,042	-0.02%
2019/11/26	4	71.45	0	0.00	70.80	4	16,240	0.02%
2019/11/25	1	70.70	7	70.79	70.80	-6	16,229	-0.04%
2019/11/22	6	70.28	3	70.57	70.10	3	16,398	0.02%
2019/11/21	6	69.18	1	69.30	69.30	5	16,432	0.03%
2019/11/20	5	70.70	2	70.90	71.00	3	16,400	0.02%
2019/11/19	3	71.53	1	71.90	71.20	2	16,383	0.01%
2019/11/18	2	71.10	10	70.79	71.10	-8	16,350	-0.05%
2019/11/15	1	69.00	4.3	68.79	69.00	-3.3	16,425	-0.02%
2019/11/14	12	68.48	6	67.17	67.20	6	16,375	0.04%
2019/11/13	3	70.47	3	70.37	69.90	0	16,213	0.00%
2019/11/11	2	71.55	5.8	71.23	71.20	-3.8	16,841	-0.02%
2019/11/08	0	0.00	1	72.30	72.40	-1	16,960	-0.01%
2019/11/07	1	72.00	0	0.00	72.40	1	17,237	0.01%
2019/11/06	4	72.95	6	73.43	72.50	-2	17,622	-0.01%
2019/11/05	26	72.36	12	72.37	73.00	14	17,609	0.08%
2019/11/04	4	70.00	0	0.00	69.80	4	17,614	0.02%
2019/10/31	2	70.30	11	70.57	70.00	-9	18,113	-0.05%
2019/10/30	5	71.16	10	71.10	71.10	-5	18,232	-0.03%
2019/10/29	6	72.18	2	72.35	72.30	4	18,513	0.02%
2019/10/28	1	72.10	5	72.00	71.90	-4	18,880	-0.02%
2019/10/25	15	72.31	7	72.83	71.70	8	19,226	0.04%
2019/10/24	2	70.85	2	71.30	71.30	0	19,474	0.00%
2019/10/23	1	70.60	1	71.10	70.60	0	20,013	0.00%
2019/10/22	11	71.35	7.2	70.91	70.90	3.8	20,315	0.02%
2019/10/21	10	71.53	4	71.75	71.60	6	20,699	0.03%
2019/10/18	1	72.10	8	72.09	72.30	-7	21,155	-0.03%
2019/10/17	9	70.02	29	69.82	70.40	-20	21,006	-0.10%
2019/10/16	30	70.52	10	70.61	70.00	20	21,169	0.09%
2019/10/15	11	70.59	5	69.90	69.60	6	21,329	0.03%
2019/10/14	15	72.79	8	73.30	71.70	7	21,521	0.03%
2019/10/09	38	73.73	13	72.80	71.40	25	21,722	0.12%
2019/10/08	36	79.16	13	79.02	78.60	23	22,011	0.10%
2019/10/07	17	81.04	16	81.45	81.70	1	22,204	0.00%
2019/10/04	1	80.30	13	79.73	79.20	-12	22,600	-0.05%
2019/10/03	13	80.55	15	80.08	79.90	-2	22,655	-0.01%
2019/10/02	2	81.75	4	82.30	82.00	-2	22,675	-0.01%
2019/10/01	7	82.00	25	82.06	83.10	-18	22,863	-0.08%
2019/09/27	20	81.52	3	80.70	80.50	17	23,213	0.07%
2019/09/26	9	83.19	7	83.80	84.30	2	23,309	0.01%
2019/09/25	3	83.97	1	84.40	85.00	2	23,355	0.01%
2019/09/24	6	85.40	10	85.57	85.40	-4	23,564	-0.02%
2019/09/23	5	84.06	32.2	84.50	85.00	-27.2	23,513	-0.12%
2019/09/20	3	81.60	15	82.41	82.90	-12	23,470	-0.05%
2019/09/19	8	81.35	1	81.30	81.40	7	23,507	0.03%
2019/09/18	6	82.72	17	82.02	82.10	-11	23,652	-0.05%
2019/09/17	6	82.47	13	81.82	82.00	-7	23,426	-0.03%
2019/09/16	6	78.12	7	78.44	78.10	-1	23,070	0.00%
2019/09/12	2	77.90	15	77.82	77.80	-13	22,934	-0.06%
2019/09/11	1	76.50	4	76.80	76.90	-3	23,092	-0.01%
2019/09/10	8	76.38	10	76.62	76.50	-2	23,073	-0.01%
2019/09/09	13	76.70	4	77.85	76.50	9	22,963	0.04%
2019/09/06	27	77.17	4	77.55	77.10	23	22,935	0.10%
2019/09/05	4	76.13	26	76.52	76.90	-22	22,727	-0.10%
2019/09/04	3	73.50	11	73.21	73.00	-8	22,048	-0.04%
2019/09/03	0	0.00	1	71.00	71.20	-1	21,843	0.00%
2019/09/02	3	71.43	5	71.38	71.80	-2	21,945	-0.01%
2019/08/30	16	70.44	11	70.45	70.40	5	22,042	0.02%
2019/08/29	13	71.42	2	71.80	70.90	11	21,791	0.05%
2019/08/28	7	72.91	16.3	72.62	73.50	-9.3	21,629	-0.04%
2019/08/27	4	71.75	13	72.16	72.40	-9	21,576	-0.04%
2019/08/26	1	71.50	2	71.20	71.10	-1	21,613	0.00%
2019/08/23	4	70.90	17	71.25	71.50	-13	21,653	-0.06%
2019/08/22	8	70.41	19	70.46	70.30	-11	21,891	-0.05%
2019/08/21	19	69.78	2	70.25	70.20	17	21,999	0.08%
2019/08/20	8	70.46	1	69.70	69.60	7	21,910	0.03%
2019/08/19	9	71.61	13	71.42	71.50	-4	21,701	-0.02%
2019/08/16	26	71.77	15	71.51	71.30	11	21,706	0.05%
2019/08/15	4	70.70	3	71.57	71.40	1	21,528	0.00%
2019/08/14	4	71.50	33	72.00	72.50	-29	21,327	-0.14%
2019/08/13	11	69.21	8	68.79	68.80	3	20,914	0.01%
2019/08/12	8	68.59	17	69.33	69.30	-9	20,823	-0.04%
2019/08/08	18	68.53	8	68.34	68.10	10	20,648	0.05%
2019/08/07	6	70.22	12	70.53	69.80	-6	20,380	-0.03%
2019/08/06	18	68.66	8	69.16	69.20	10	20,360	0.05%
2019/08/05	20	71.42	19	72.59	70.90	1	20,128	0.00%
2019/08/02	18	72.37	24	72.33	72.30	-6	19,947	-0.03%
2019/08/01	8	73.08	15	73.57	74.10	-7	19,603	-0.04%
2019/07/31	34.3	74.04	18	73.56	74.00	16.3	19,326	0.08%
2019/07/30	17	73.68	22	74.77	75.80	-5	18,943	-0.03%
2019/07/29	14	75.41	9	75.14	74.80	5	18,672	0.03%
2019/07/26	22	75.79	18	76.33	77.00	4	18,418	0.02%
2019/07/25	2	75.40	20	74.09	76.50	-18	18,036	-0.10%
2019/07/24	15	71.19	3	71.33	71.80	12	17,555	0.07%
2019/07/23	11	72.16	8	71.98	72.30	3	17,288	0.02%
2019/07/22	8	69.58	30.2	69.48	69.80	-22.2	16,822	-0.13%
2019/07/19	21	67.28	9	67.78	67.70	12	16,681	0.07%
2019/07/18	5	67.46	4	67.05	66.70	1	16,766	0.01%
2019/07/17	10	67.34	11	67.55	67.70	-1	16,761	-0.01%
2019/07/16	21	68.25	22	68.33	67.90	-1	16,403	-0.01%
2019/07/15	9	68.08	15	68.71	69.90	-6	16,011	-0.04%
2019/07/12	23	66.57	29.5	66.90	66.70	-6.5	15,539	-0.04%
2019/07/11	3	64.87	53	65.31	65.40	-50	14,914	-0.34%
2019/07/10	4	64.15	25	64.03	64.40	-21	14,508	-0.14%
2019/07/09	1	61.10	17	62.15	62.80	-16	14,063	-0.11%
2019/07/08	20	60.94	14	60.91	61.00	6	13,989	0.04%
2019/07/05	3	60.80	40	61.69	62.00	-37	13,864	-0.27%
2019/07/04	33	59.12	1	59.20	59.20	32	13,603	0.24%
2019/07/03	53	65.50	18	65.47	65.20	35	13,120	0.27%
2019/07/02	14	66.31	13	66.31	66.30	1	12,926	0.01%
2019/07/01	3.5	65.83	19	65.90	66.00	-15.5	12,763	-0.12%
2019/06/28	5	64.60	5	64.40	64.50	0	12,675	0.00%
2019/06/27	7	63.91	4	64.05	64.10	3	12,671	0.02%
2019/06/26	19	63.69	5	64.08	63.70	14	12,576	0.11%
2019/06/25	14	63.91	7.5	63.72	63.30	6.5	12,511	0.05%
2019/06/24	1	63.30	0	0.00	63.10	1	12,335	0.01%
2019/06/21	4	62.95	2	63.00	63.00	2	12,376	0.02%
2019/06/20	4	62.25	4	62.38	62.30	0	12,425	0.00%
2019/06/19	9	61.72	14	61.84	62.10	-5	12,690	-0.04%
2019/06/18	0	0.00	5	61.00	60.90	-5	12,913	-0.04%
2019/06/17	3.5	61.40	6	61.30	60.90	-2.5	13,002	-0.02%
2019/06/14	1	60.80	1	60.90	60.80	0	13,029	0.00%
2019/06/13	6	60.92	1	60.50	60.90	5	13,208	0.04%
2019/06/12	5	60.16	10	60.28	60.70	-5	13,381	-0.04%
2019/06/11	1	59.80	1	59.80	59.40	0	13,387	0.00%
2019/06/10	4	59.48	6	59.68	59.30	-2	13,385	-0.01%
2019/06/06	7	59.26	16	59.43	59.20	-9	13,309	-0.07%
2019/06/05	10	60.95	12	61.58	60.50	-2	13,197	-0.02%
2019/06/04	3	61.00	3	60.97	60.90	0	13,239	0.00%
2019/06/03	4	62.00	3	62.00	61.90	1	13,345	0.01%
2019/05/31	12	61.08	11	61.44	61.60	1	13,594	0.01%
2019/05/30	14	59.15	3	59.33	60.00	11	13,647	0.08%
2019/05/29	7	58.81	13	58.77	58.00	-6	14,301	-0.04%
2019/05/28	12	60.60	5	60.90	60.90	7	14,202	0.05%
2019/05/27	5	60.20	1	61.10	60.50	4	14,243	0.03%
2019/05/23	12	60.05	0	0.00	60.20	12	14,524	0.08%
2019/05/22	0	0.00	2	60.80	60.80	-2	14,473	-0.01%
2019/05/21	1	61.40	0	0.00	61.50	1	14,511	0.01%
2019/05/20	3	60.73	0	0.00	60.90	3	14,456	0.02%
2019/05/17	6	60.98	1	60.70	60.60	5	14,483	0.03%
2019/05/16	7	61.73	1	61.30	61.00	6	14,663	0.04%
2019/05/15	9	62.01	2	62.30	62.00	7	14,857	0.05%
2019/05/14	6	59.93	5	60.58	61.50	1	14,930	0.01%
2019/05/13	15	61.58	2	62.95	61.10	13	14,868	0.09%
2019/05/10	6	63.83	4	63.95	63.80	2	14,877	0.01%
2019/05/09	7	64.79	1	64.80	64.20	6	14,873	0.04%
2019/05/08	3	65.43	0	0.00	65.90	3	14,917	0.02%
2019/05/07	1	66.40	4	66.08	66.20	-3	15,090	-0.02%
2019/05/06	5	65.02	3	64.90	65.00	2	15,350	0.01%
2019/05/03	0	0.00	8	66.39	66.70	-8	15,458	-0.05%
2019/05/02	0	0.00	3	65.77	65.70	-3	15,502	-0.02%
2019/04/30	44	65.25	23	64.83	65.40	21	15,440	0.14%
2019/04/29	7	65.21	1	66.40	64.70	6	15,403	0.04%
2019/04/26	3	65.83	12	65.77	66.00	-9	15,443	-0.06%
2019/04/25	17	65.55	26	66.38	65.50	-9	15,607	-0.06%
2019/04/24	8	65.06	8	65.54	65.40	0	15,701	0.00%
2019/04/23	4	64.83	15	64.45	64.90	-11	15,609	-0.07%
2019/04/22	2	63.90	4	64.03	63.80	-2	15,427	-0.01%
2019/04/19	0	0.00	26	63.64	63.70	-26	15,609	-0.17%
2019/04/18	8	64.01	33	63.85	63.10	-25	15,726	-0.16%
2019/04/17	6	62.98	31.1	63.55	63.90	-25.1	15,680	-0.16%
2019/04/16	4	62.45	9	62.17	62.70	-5	15,271	-0.03%
2019/04/15	1	60.80	3	61.80	61.70	-2	15,292	-0.01%
2019/04/12	27	60.98	1	61.30	60.50	26	15,430	0.17%
2019/04/11	3	62.07	11	62.42	61.60	-8	15,579	-0.05%
2019/04/10	1	62.30	21	62.49	62.50	-20	15,541	-0.13%
2019/04/09	3	62.73	2	62.50	62.60	1	15,544	0.01%
2019/04/08	12	62.47	26	62.40	63.00	-14	15,589	-0.09%
2019/04/03	1	61.90	4	61.98	62.30	-3	15,573	-0.02%
2019/04/02	5	61.72	10	61.89	61.70	-5	15,576	-0.03%
2019/04/01	4	61.33	2	62.10	61.00	2	15,479	0.01%
2019/03/29	0	0.00	8	61.03	61.40	-8	15,297	-0.05%
2019/03/28	1	60.50	2	60.60	60.80	-1	15,362	-0.01%
2019/03/27	7	61.24	0	0.00	61.10	7	15,426	0.05%
2019/03/26	9	61.46	7	61.50	61.00	2	15,503	0.01%
2019/03/25	6	61.32	0	0.00	61.10	6	15,537	0.04%
2019/03/22	14	63.71	29	63.56	63.10	-15	15,375	-0.10%
2019/03/21	10	62.37	22	62.65	62.80	-12	15,116	-0.08%
2019/03/20	10	60.12	2	60.40	60.60	8	14,789	0.05%
2019/03/19	10	59.76	0	0.00	59.70	10	14,829	0.07%
2019/03/18	3	59.77	0	0.00	59.50	3	14,908	0.02%
2019/03/15	10	60.47	0	0.00	60.10	10	15,087	0.07%
2019/03/14	8	60.19	0	0.00	60.30	8	14,991	0.05%
2019/03/13	4	60.68	0	0.00	60.10	4	15,174	0.03%
2019/03/12	5	60.92	1	61.50	60.80	4	15,594	0.03%
2019/03/11	7.1	60.69	11	60.76	60.40	-3.9	15,731	-0.02%
2019/03/08	4	59.35	2	60.50	60.50	2	16,027	0.01%
2019/03/07	36	60.27	5	60.84	60.00	31	16,221	0.19%
2019/03/06	10	61.67	6	61.60	61.40	4	16,501	0.02%
2019/03/05	19	63.70	13	63.98	63.10	6	16,394	0.04%
2019/03/04	37	65.40	18	65.12	64.80	19	16,369	0.12%
2019/02/27	8	62.75	10	62.58	62.20	-2	15,802	-0.01%
2019/02/26	5	62.32	18	62.42	62.00	-13	15,710	-0.08%
2019/02/25	6	61.70	3	61.70	61.60	3	15,707	0.02%
2019/02/22	8	61.46	13	62.05	60.90	-5	15,771	-0.03%
2019/02/21	2	60.70	5	60.74	60.80	-3	15,743	-0.02%
2019/02/20	2	60.30	3	60.23	60.60	-1	15,996	-0.01%
2019/02/19	2	60.30	1	60.50	60.50	1	16,166	0.01%
2019/02/18	14	60.38	2	60.25	60.20	12	16,231	0.07%
2019/02/15	18	60.91	10	61.13	60.00	8	16,456	0.05%
2019/02/14	9	62.04	19	61.82	62.10	-10	16,908	-0.06%
2019/02/13	4	59.28	7	60.43	60.50	-3	16,720	-0.02%
2019/02/12	1	60.10	3	59.80	60.00	-2	16,634	-0.01%
2019/02/11	11	59.44	10	60.05	59.00	1	16,723	0.01%
2019/01/30	7	59.43	4	59.98	60.10	3	16,698	0.02%
2019/01/29	16	58.93	3	58.77	58.80	13	16,892	0.08%
2019/01/28	0	0.00	16	61.36	60.80	-16	16,946	-0.09%
2019/01/25	5	60.58	8	59.71	60.00	-3	17,441	-0.02%
2019/01/24	3	58.90	17	58.76	59.60	-14	17,578	-0.08%
2019/01/23	13	57.18	18	57.01	57.00	-5	17,784	-0.03%
2019/01/22	3	56.83	10	56.73	56.50	-7	17,962	-0.04%
2019/01/21	4	57.10	13	56.87	57.20	-9	18,153	-0.05%
2019/01/18	4	55.98	18	55.90	56.40	-14	18,315	-0.08%
2019/01/17	26	55.47	9	55.42	55.10	17	18,690	0.09%
2019/01/16	7	55.89	15	55.79	56.40	-8	18,690	-0.04%
2019/01/15	1	52.80	2	53.75	53.60	-1	18,317	-0.01%
2019/01/14	5	52.10	1	53.30	52.00	4	18,313	0.02%
2019/01/11	4	53.33	1	53.90	53.50	3	18,682	0.02%
2019/01/10	0	0.00	9	53.87	53.80	-9	18,912	-0.05%
2019/01/09	3	52.70	2	52.50	52.50	1	19,145	0.01%
2019/01/08	3	51.63	0	0.00	51.70	3	19,658	0.02%
2019/01/07	13	51.95	9	52.11	51.80	4	20,232	0.02%
2019/01/04	8.2	50.32	0	0.00	51.60	8.2	20,387	0.04%
2019/01/03	25	52.49	10	52.70	51.50	15	20,481	0.07%
2018/12/28	3	55.27	3	55.43	55.00	0	20,283	0.00%
2018/12/27	0	0.00	13	55.44	55.80	-13	20,546	-0.06%
2018/12/26	23	54.97	13	55.54	54.10	10	20,886	0.05%
2018/12/25	0	0.00	8	56.04	57.00	-8	20,699	-0.04%
2018/12/24	3	53.60	8	54.46	56.00	-5	20,630	-0.02%
2018/12/22	3	53.70	0	0.00	53.50	3	20,579	0.01%
2018/12/21	4	52.63	0	0.00	53.90	4	20,769	0.02%
2018/12/20	0	0.00	2	53.50	53.20	-2	20,727	-0.01%
2018/12/19	1	53.60	0	0.00	53.70	1	20,739	0.00%
2018/12/18	3	53.60	0	0.00	54.50	3	20,886	0.01%
2018/12/17	0	0.00	6	52.90	53.50	-6	21,045	-0.03%
2018/12/14	1	52.60	2	53.00	53.50	-1	21,101	0.00%
2018/12/12	0	0.00	3	53.63	53.70	-3	21,266	-0.01%
2018/12/11	6	53.05	1	52.60	52.90	5	21,435	0.02%
2018/12/10	7	52.49	6	53.28	52.10	1	21,444	0.00%
2018/12/07	0.1	55.80	0	0.00	55.70	0.1	21,240	0.00%
2018/12/06	12	55.04	15	54.78	55.00	-3	21,318	-0.01%
2018/12/05	32	56.78	36	57.09	56.90	-4	21,196	-0.02%
2018/12/04	31	62.17	9	62.10	62.00	22	20,978	0.10%
2018/12/03	33	63.32	17	63.75	62.80	16	21,411	0.07%
2018/11/30	8	60.98	11	60.86	61.00	-3	21,352	-0.01%
2018/11/29	4	61.15	9	61.99	60.30	-5	21,074	-0.02%
2018/11/28	4	58.50	18	58.73	58.60	-14	20,549	-0.07%
2018/11/27	4	56.80	2	56.70	58.00	2	20,421	0.01%
2018/11/26	2	56.20	4	57.55	57.30	-2	20,280	-0.01%
2018/11/23	2	56.85	0	0.00	56.10	2	20,060	0.01%
2018/11/22	1	58.20	3	58.07	58.00	-2	19,999	-0.01%
2018/11/21	2	57.45	8	57.21	57.80	-6	19,955	-0.03%
2018/11/20	1	56.60	1	57.40	57.50	0	19,930	0.00%
2018/11/19	21	56.34	3	57.00	57.50	18	19,764	0.09%
2018/11/16	14	55.83	1	55.80	54.60	13	19,540	0.07%
2018/11/15	2	56.20	5	55.98	55.90	-3	19,505	-0.02%
2018/11/14	9	56.66	10	56.48	56.50	-1	19,728	-0.01%
2018/11/13	4	55.23	23	55.59	56.20	-19	19,607	-0.10%
2018/11/12	2	53.35	4	53.90	53.80	-2	19,062	-0.01%
2018/11/09	11	53.59	0	0.00	54.20	11	19,229	0.06%
2018/11/08	12	55.16	7	56.93	53.80	5	19,260	0.03%
2018/11/07	1	54.50	14	53.53	55.20	-13	19,218	-0.07%
2018/11/06	14	53.12	130	54.00	52.20	-116	19,372	-0.60%	大賣/鉅額交易
2018/11/05	9	55.86	4	55.55	55.70	5	19,130	0.03%
2018/11/02	134	56.13	24	56.95	56.10	110	18,950	0.58%	大買/鉅額交易
2018/11/01	18	54.18	36	54.01	54.40	-18	18,486	-0.10%
2018/10/31	7	50.12	17	51.21	51.40	-10	18,245	-0.05%
2018/10/30	1	49.00	16	48.09	48.50	-15	18,057	-0.08%
2018/10/29	1	46.55	4	46.28	46.60	-3	18,136	-0.02%
2018/10/26	7	46.28	9	45.93	46.00	-2	18,007	-0.01%
2018/10/25	14	46.06	25	46.03	45.75	-11	17,850	-0.06%
2018/10/24	7	49.83	5	49.68	49.30	2	17,412	0.01%
2018/10/23	70	51.12	31	50.60	50.50	39	17,196	0.23%
2018/10/22	8	51.15	4	51.78	52.50	4	17,104	0.02%
2018/10/19	11	49.71	29	50.44	52.10	-18	17,086	-0.11%
2018/10/18	9	52.52	16	52.51	51.50	-7	16,829	-0.04%
2018/10/17	12	55.30	116	54.61	54.40	-104	16,582	-0.63%	大賣/鉅額交易
2018/10/16	15	54.88	8	55.96	54.10	7	16,399	0.04%
2018/10/15	19	56.52	30	55.86	57.20	-11	15,984	-0.07%
2018/10/12	17	51.49	7	51.67	53.30	10	15,807	0.06%
2018/10/11	19	47.90	10	47.34	48.50	9	16,127	0.06%
2018/10/09	2	52.60	20	52.99	52.30	-18	15,936	-0.11%
2018/10/08	2	52.60	16	52.67	52.70	-14	15,934	-0.09%
2018/10/05	30	52.57	12	52.45	52.20	18	16,046	0.11%
2018/10/04	58	55.13	61	54.03	53.90	-3	15,944	-0.02%
2018/10/03	22	58.27	0	0.00	57.80	22	15,634	0.14%
2018/10/02	0	0.00	22	58.80	58.40	-22	15,806	-0.14%
2018/10/01	1	59.10	3	59.13	59.20	-2	15,987	-0.01%
2018/09/28	4	58.28	0	0.00	58.10	4	16,032	0.02%
2018/09/27	5	59.44	3	59.33	59.80	2	16,022	0.01%
2018/09/26	5	60.20	3	60.43	60.20	2	16,059	0.01%
2018/09/25	16	59.38	9	59.96	61.70	7	15,996	0.04%
2018/09/21	21	57.43	24	58.01	58.50	-3	15,787	-0.02%
2018/09/20	3	59.57	13	59.49	59.50	-10	15,577	-0.06%
2018/09/19	1	60.00	7	60.66	60.00	-6	15,619	-0.04%
2018/09/18	14	59.73	1	59.50	59.30	13	15,521	0.08%
2018/09/17	15	60.99	24	61.48	61.20	-9	15,653	-0.06%
2018/09/14	8	59.45	5	59.42	59.60	3	15,536	0.02%
2018/09/13	8	57.53	6	58.02	57.50	2	15,487	0.01%
2018/09/12	12	58.23	12.1	57.61	57.40	-0.1	15,392	0.00%
2018/09/11	10	60.06	8	60.38	60.10	2	15,284	0.01%
2018/09/10	9	58.73	12	58.83	59.40	-3	15,273	-0.02%
2018/09/07	47	59.27	33	59.50	57.50	14	15,057	0.09%
2018/09/06	44	64.07	17	64.50	63.60	27	14,555	0.19%
2018/09/05	2	66.60	0	0.00	66.60	2	14,461	0.01%
2018/09/04	4	67.45	13	67.79	67.60	-9	14,515	-0.06%
2018/09/03	15	67.89	1	66.80	66.70	14	14,537	0.10%
2018/08/31	9	68.90	1	69.00	69.70	8	14,532	0.06%
2018/08/30	6	69.33	25	69.60	69.80	-19	14,599	-0.13%
2018/08/29	27	70.77	21	70.91	69.90	6	14,638	0.04%
2018/08/28	4	71.10	5	71.74	70.70	-1	14,686	-0.01%
2018/08/27	4	68.90	12	69.13	70.10	-8	14,685	-0.05%
2018/08/24	0	0.00	1	67.70	67.40	-1	14,615	-0.01%
2018/08/23	4	67.05	1	67.50	67.30	3	14,816	0.02%
2018/08/22	35	67.84	21	68.66	67.40	14	15,016	0.09%
2018/08/21	58	68.36	48	67.67	68.50	10	14,898	0.07%
2018/08/20	6	66.42	12	66.64	65.70	-6	14,733	-0.04%
2018/08/17	8	66.83	12	66.02	65.00	-4	14,696	-0.03%
2018/08/16	35	65.19	29	65.57	67.30	6	14,730	0.04%
2018/08/15	8	68.60	7	70.40	67.70	1	14,720	0.01%
2018/08/14	21	68.98	3	69.63	70.20	18	14,828	0.12%
2018/08/13	25	69.83	3	69.37	68.90	22	14,780	0.15%
2018/08/10	2	73.60	28	73.63	73.20	-26	14,684	-0.18%
2018/08/09	2	74.10	5	74.40	73.80	-3	15,217	-0.02%
2018/08/08	23	74.76	8	74.99	73.70	15	15,904	0.09%
2018/08/07	13	74.11	4	74.13	74.30	9	15,697	0.06%
2018/08/06	39	74.24	26	73.67	73.60	13	15,527	0.08%
2018/08/03	31	76.76	12	76.71	75.80	19	15,434	0.12%
2018/08/02	10	78.33	13	78.28	78.40	-3	15,088	-0.02%
2018/08/01	7	78.60	0	0.00	79.60	7	15,260	0.05%
2018/07/31	10	78.67	0	0.00	78.60	10	15,524	0.06%
2018/07/30	2	80.40	0	80.00	79.60	2	15,472	0.01%
2018/07/27	4	81.50	3	81.80	81.90	1	15,429	0.01%
2018/07/26	1	81.30	3	81.47	81.00	-2	15,483	-0.01%
2018/07/25	4	80.30	7	80.11	80.70	-3	15,438	-0.02%
2018/07/24	13	78.38	3	78.40	78.70	10	15,313	0.07%
2018/07/23	8	78.65	4	78.48	78.50	4	15,282	0.03%
2018/07/20	4	80.83	6	80.63	80.50	-2	15,145	-0.01%
2018/07/19	22	81.02	6.3	81.16	80.20	15.7	14,995	0.10%
2018/07/18	29	85.19	4	84.63	84.00	25	14,804	0.17%
2018/07/17	4	86.55	7	86.77	88.10	-3	14,268	-0.02%
2018/07/16	18	86.60	0	0.00	86.00	18	14,503	0.12%
2018/07/13	8.7	87.66	16	87.56	88.80	-7.3	14,830	-0.05%
2018/07/12	12	85.64	6	85.80	86.00	6	14,930	0.04%
2018/07/11	9	83.20	6	83.80	83.60	3	14,854	0.02%
2018/07/10	3	82.70	8	83.43	83.90	-5	14,839	-0.03%
2018/07/09	4	81.08	4	81.23	81.00	0	14,834	0.00%
2018/07/06	2	79.15	8	79.04	79.30	-6	14,766	-0.04%
2018/07/05	5	79.94	3	80.33	78.10	2	14,840	0.01%
2018/07/04	1	81.00	0	0.00	80.90	1	14,867	0.01%
2018/07/03	2	82.50	4	82.23	81.80	-2	14,987	-0.01%
2018/07/02	5	81.84	2	82.45	81.00	3	15,008	0.02%
2018/06/29	12	82.64	0	0.00	83.20	12	15,006	0.08%
2018/06/28	5	82.24	1	82.50	83.00	4	14,896	0.03%
2018/06/27	5	87.58	16	87.91	87.20	-11	14,905	-0.07%
2018/06/26	14	83.75	3	84.23	85.40	11	14,884	0.07%
2018/06/25	25	87.72	5	89.02	86.50	20	14,928	0.13%
2018/06/22	7	91.83	0	0.00	92.50	7	14,980	0.05%
2018/06/21	2	92.40	1	92.40	92.50	1	15,189	0.01%
2018/06/20	4	91.03	1	90.40	90.40	3	15,469	0.02%
2018/06/19	2	92.55	0	0.00	90.60	2	15,738	0.01%
2018/06/15	5	92.90	1	92.30	92.30	4	15,984	0.03%
2018/06/14	7.1	93.14	17	93.50	93.00	-9.9	16,223	-0.06%
2018/06/13	4	95.38	1	94.20	94.00	3	16,634	0.02%
2018/06/12	8	98.19	15	97.80	97.60	-7	17,044	-0.04%
2018/06/11	4	99.78	8	100.50	100.50	-4	17,150	-0.02%
2018/06/08	22	99.58	10	100.50	99.80	12	17,589	0.07%
2018/06/07	10	99.85	16	100.81	101.00	-6	18,378	-0.03%
2018/06/06	6	99.80	1	100.00	100.00	5	18,443	0.03%
2018/06/05	6	102.25	1	100.00	101.00	5	18,596	0.03%
2018/06/04	0	0.00	7	98.69	100.50	-7	18,828	-0.04%
2018/06/01	2	97.50	1	97.90	97.50	1	18,800	0.01%
2018/05/31	1	98.00	22	98.82	99.60	-21	18,818	-0.11%
2018/05/30	10	96.33	3	97.10	96.50	7	18,634	0.04%
2018/05/29	2	99.00	2	99.50	98.90	0	18,503	0.00%
2018/05/28	5	99.20	3.2	99.27	99.30	1.8	18,719	0.01%
2018/05/25	7.2	101.54	1	102.50	100.50	6.2	19,323	0.03%
2018/05/24	0	0.00	15	101.60	102.00	-15	19,520	-0.08%
2018/05/23	7	99.40	9	100.07	99.30	-2	19,558	-0.01%
2018/05/22	10	99.34	6	100.67	97.20	4	19,441	0.02%
2018/05/21	117	99.96	3	100.63	99.00	114	19,640	0.58%	大買/鉅額交易
2018/05/18	13	99.02	1	100.00	98.90	12	19,694	0.06%
2018/05/17	8.6	104.51	5	104.20	101.50	3.6	19,593	0.02%
2018/05/16	14.4	100.82	8	99.88	102.50	6.4	19,118	0.03%
2018/05/14	3	95.30	2	96.90	95.30	1	19,002	0.01%
2018/05/11	2	95.00	5	96.82	95.60	-3	19,074	-0.02%
2018/05/10	5	94.96	6	94.83	93.60	-1	18,979	-0.01%
2018/05/09	0	0.00	0	94.00	94.40	0	19,083	0.00%
2018/05/08	1	94.80	3	94.00	94.00	-2	18,972	-0.01%
2018/05/07	1	92.60	2	92.65	92.60	-1	18,680	-0.01%
2018/05/04	0	0.00	5	91.20	91.70	-5	18,653	-0.03%
2018/05/03	3	89.93	3	90.10	89.90	0	18,672	0.00%
2018/05/02	10	92.11	1	91.90	91.70	9	18,748	0.05%
2018/04/30	2	92.45	3	92.20	93.00	-1	18,689	-0.01%
2018/04/27	7	93.56	11	93.58	93.10	-4	18,725	-0.02%
2018/04/26	1	91.80	10	92.66	91.80	-9	18,716	-0.05%
2018/04/25	14	89.66	2	90.40	90.80	12	18,742	0.06%
2018/04/24	17	89.99	9	90.39	90.10	8	18,877	0.04%
2018/04/23	15	93.07	11	92.88	93.00	4	19,254	0.02%
2018/04/20	18	94.38	1	96.10	92.70	17	19,486	0.09%
2018/04/19	3	96.03	7	95.94	97.90	-4	19,220	-0.02%
2018/04/18	5	93.04	13	92.70	93.10	-8	18,841	-0.04%
2018/04/17	3	89.77	1	90.60	89.50	2	18,660	0.01%
2018/04/13	0	0.00	2	94.30	93.40	-2	18,749	-0.01%
2018/04/12	7	92.26	6	92.42	92.50	1	18,780	0.01%
2018/04/11	7	93.04	7	93.57	91.20	0	19,053	0.00%
2018/04/10	2	91.60	11	89.73	91.90	-9	19,019	-0.05%
2018/04/09	1	89.50	4	89.43	88.50	-3	19,053	-0.02%
2018/04/03	2	90.35	2	90.00	90.60	0	18,913	0.00%
2018/04/02	1	92.50	2	92.30	91.70	-1	18,896	-0.01%
2018/03/31	2	91.70	2	91.75	92.00	0	18,981	0.00%
2018/03/30	3	92.73	2	91.35	91.80	1	19,101	0.01%
2018/03/29	4	91.20	15	91.77	92.30	-11	19,052	-0.06%
2018/03/28	17	92.36	1.3	91.62	90.70	15.7	18,971	0.08%
2018/03/27	2	93.65	4	94.78	95.40	-2	18,730	-0.01%
2018/03/26	4	92.45	2	92.60	92.00	2	18,622	0.01%
2018/03/23	7	93.01	3	92.70	94.50	4	18,478	0.02%
2018/03/22	4	97.25	7	98.03	96.30	-3	18,238	-0.02%
2018/03/21	5	98.38	9	97.56	99.00	-4	17,895	-0.02%
2018/03/20	7	95.87	0	0.00	95.00	7	17,524	0.04%
2018/03/19	23	97.16	13	96.46	97.00	10	17,250	0.06%
2018/03/16	13	93.35	20	92.93	94.20	-7	16,725	-0.04%
2018/03/15	2	90.40	9	90.42	91.00	-7	16,156	-0.04%
2018/03/14	6	90.28	35	90.73	89.40	-29	16,113	-0.18%
2018/03/13	15.3	88.91	18	89.12	89.90	-2.7	15,958	-0.02%
2018/03/12	1	84.70	2	84.25	83.00	-1	15,361	-0.01%
2018/03/09	6	83.52	6	83.30	83.30	0	15,454	0.00%
2018/03/08	0	0.00	1	82.40	82.00	-1	15,864	-0.01%
2018/03/07	11	80.33	4	80.10	80.00	7	15,939	0.04%
2018/03/06	1	80.00	5	79.98	79.60	-4	16,308	-0.02%
2018/03/05	3	78.70	2	78.50	78.40	1	16,806	0.01%
2018/03/02	8	77.68	14	78.56	78.40	-6	16,955	-0.04%
2018/03/01	8	79.59	9	79.89	78.70	-1	16,954	-0.01%
2018/02/27	2	82.25	10	81.94	80.80	-8	16,838	-0.05%
2018/02/26	1	81.50	3	81.07	81.00	-2	16,145	-0.01%
2018/02/23	1	79.80	6	79.43	79.90	-5	16,437	-0.03%
2018/02/22	1.5	79.50	3	79.30	79.30	-1.5	16,460	-0.01%
2018/02/21	4	79.93	2	79.80	79.90	2	16,493	0.01%
2018/02/12	0	0.00	4	75.25	76.00	-4	16,049	-0.02%
2018/02/09	3.1	71.18	1	72.00	73.30	2.1	15,942	0.01%
2018/02/08	3	73.07	3	72.87	72.70	0	15,942	0.00%
2018/02/07	9	76.59	8	76.11	73.60	1	15,895	0.01%
2018/02/06	16	73.58	1	73.70	72.40	15	15,857	0.09%
2018/02/05	6	77.03	0	0.00	77.40	6	15,869	0.04%
2018/02/02	2	80.65	2	79.90	79.60	0	16,005	0.00%
2018/02/01	3	81.17	4.3	81.14	81.20	-1.3	16,025	-0.01%
2018/01/31	4	77.55	5	78.32	79.40	-1	16,008	-0.01%
2018/01/30	20	79.00	21	78.56	78.40	-1	16,229	-0.01%
2018/01/29	6	78.90	0	0.00	78.80	6	16,170	0.04%
2018/01/26	5	78.80	6	79.52	79.40	-1	16,229	-0.01%
2018/01/25	2.1	79.60	0	0.00	78.50	2.1	16,320	0.01%
2018/01/24	0	0.00	1	80.30	80.50	-1	16,586	-0.01%
2018/01/23	10.2	81.16	0	0.00	80.20	10.2	16,916	0.06%
2018/01/22	0.1	80.50	10	79.55	80.50	-9.9	17,064	-0.06%
2018/01/19	8	80.89	0	0.00	80.60	8	17,178	0.05%
2018/01/18	1	83.00	2	82.70	82.00	-1	17,082	-0.01%
2018/01/17	19.4	82.15	2	82.70	81.00	17.4	16,966	0.10%
2018/01/16	19	84.72	6	84.45	85.00	13	16,460	0.08%
2018/01/12	2	80.70	3	80.93	81.40	-1	16,449	-0.01%
2018/01/11	1	80.30	4.1	80.40	80.30	-3.1	16,696	-0.02%
2018/01/10	9	79.13	10	79.67	78.30	-1	17,035	-0.01%
2018/01/09	6	83.43	2	83.20	82.60	4	17,423	0.02%
2018/01/08	8	84.24	3	83.93	83.50	5	17,815	0.03%
2018/01/05	2	83.30	6	83.58	83.50	-4	18,110	-0.02%
2018/01/03	1	79.70	6	80.20	80.30	-5	18,254	-0.03%
2018/01/02	1	77.10	6	76.80	78.00	-5	18,418	-0.03%