南亞科 (2408)-美好-蘆洲券商分點個股進出

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

南亞科

(2408)

可現股當沖

股價
65.6
漲跌
▲0.1
漲幅
+0.15%
成交量
12,755張
產業
上市半導體類股▼2.09%
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－美好-蘆洲券商分點個股進出

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

美好-蘆洲券商分點個股進出
美好-蘆洲券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	1	66.20	2	66.35	65.60	-1	17,603	-0.01%
2024/04/24	3	65.57	14	65.28	65.50	-11	17,558	-0.06%
2024/04/23	0	0.00	2	63.00	62.80	-2	17,548	-0.01%
2024/04/22	24	61.29	0	0.00	61.20	24	17,538	0.14%
2024/04/19	16	62.01	0	0.00	62.00	16	17,518	0.09%
2024/04/18	14	64.43	2	64.45	64.30	12	17,403	0.07%
2024/04/17	53	65.08	1	64.50	64.50	52	17,751	0.29%
2024/04/16	61	67.14	5	67.52	65.50	56	17,642	0.32%
2024/04/15	7	69.82	5	70.02	70.00	2	17,334	0.01%
2024/04/12	5	71.16	29	71.80	71.80	-24	17,232	-0.14%
2024/04/11	3	70.63	9	70.49	70.60	-6	16,845	-0.04%
2024/04/10	12	70.04	35	70.16	70.20	-23	16,560	-0.14%
2024/04/09	1	68.00	6	68.57	68.40	-5	16,334	-0.03%
2024/04/08	4	68.00	6	69.15	68.10	-2	16,321	-0.01%
2024/04/03	19	68.15	6	67.77	68.20	13	16,271	0.08%
2024/04/02	45	69.94	16.2	70.12	69.10	28.8	16,456	0.18%
2024/04/01	15	69.11	10	69.17	69.40	5	16,546	0.03%
2024/03/29	5	67.72	2	67.65	67.70	3	16,468	0.02%
2024/03/28	19	68.21	4	68.18	67.60	15	16,442	0.09%
2024/03/27	17	68.06	2	67.95	67.90	15	16,791	0.09%
2024/03/26	26	68.80	22	68.78	68.10	4	16,954	0.02%
2024/03/25	23	68.70	4	68.60	68.50	19	16,725	0.11%
2024/03/22	33	69.58	56	69.84	69.60	-23	16,622	-0.14%
2024/03/21	35	65.42	47	66.24	67.60	-12	15,466	-0.08%
2024/03/20	21	62.12	0	0.00	61.50	21	14,939	0.14%
2024/03/19	3	62.50	4	62.30	62.30	-1	15,179	-0.01%
2024/03/18	8	62.86	4	62.25	62.40	4	15,160	0.03%
2024/03/14	25	63.80	4	64.08	63.80	21	15,053	0.14%
2024/03/13	28.2	64.86	1	63.30	63.30	27.2	15,008	0.18%
2024/03/12	37	65.56	1	65.70	65.70	36	14,785	0.24%
2024/03/11	2.1	65.90	13	66.88	65.80	-10.9	14,793	-0.07%
2024/03/08	18	65.21	20	64.89	65.00	-2	14,679	-0.01%
2024/03/07	50	65.99	8	66.59	65.70	42	14,685	0.29%
2024/03/06	16	65.72	1	66.00	65.10	15	14,756	0.10%
2024/03/05	3	65.97	1	65.80	65.80	2	15,155	0.01%
2024/03/04	2	66.40	1	67.30	66.50	1	15,704	0.01%
2024/03/01	10	66.25	0	0.00	66.30	10	16,281	0.06%
2024/02/29	52	67.39	8	67.51	67.30	44	16,437	0.27%
2024/02/27	61	68.02	1	68.40	66.30	60	16,604	0.36%
2024/02/26	5	67.48	13	67.90	67.90	-8	16,550	-0.05%
2024/02/23	15	68.45	2	68.85	67.70	13	16,648	0.08%
2024/02/22	5	67.10	4	68.15	68.10	1	16,559	0.01%
2024/02/21	2	67.55	0	0.00	67.30	2	16,631	0.01%
2024/02/20	1	66.70	7	67.59	67.80	-6	16,506	-0.04%
2024/02/19	1	65.40	110	66.04	66.60	-109	16,388	-0.67%	大賣/鉅額交易
2024/02/16	15	65.12	2	65.50	65.90	13	16,442	0.08%
2024/02/15	35.4	65.21	1	64.50	65.40	34.4	16,233	0.21%
2024/02/05	3	67.03	5	67.86	68.20	-2	15,749	-0.01%
2024/02/02	22	68.07	1	68.80	67.60	21	15,710	0.13%
2024/02/01	0	0.00	1	69.20	69.20	-1	15,595	-0.01%
2024/01/31	2	69.05	1	69.60	68.70	1	15,589	0.01%
2024/01/30	7	69.86	1	69.60	69.30	6	15,632	0.04%
2024/01/29	7	70.61	2	71.15	70.80	5	15,743	0.03%
2024/01/26	1	70.70	0	0.00	71.00	1	15,757	0.01%
2024/01/25	2	71.05	3	71.27	71.00	-1	15,800	-0.01%
2024/01/24	3	71.83	11	71.80	71.60	-8	15,743	-0.05%
2024/01/23	3	71.13	20	71.22	70.70	-17	15,551	-0.11%
2024/01/22	13	69.30	4	69.28	69.30	9	15,291	0.06%
2024/01/19	2	69.00	0.1	69.00	69.30	1.9	15,260	0.01%
2024/01/18	5	67.94	1	68.50	68.20	4	15,318	0.03%
2024/01/17	5	68.26	2	68.90	67.80	3	15,230	0.02%
2024/01/16	18	69.58	3	70.03	69.40	15	15,127	0.10%
2024/01/15	0	0.00	18	71.13	71.50	-18	15,034	-0.12%
2024/01/12	18	68.80	3	69.17	68.80	15	14,915	0.10%
2024/01/11	33	69.38	14	69.14	69.40	19	14,862	0.13%
2024/01/10	2.1	71.45	1	71.10	71.50	1.1	14,549	0.01%
2024/01/09	1	72.60	6	73.15	72.60	-5	14,570	-0.03%
2024/01/08	6	73.48	0	0.00	73.10	6	14,541	0.04%
2024/01/05	13	75.16	2	75.15	74.70	11	14,614	0.08%
2024/01/04	21	73.50	3	73.97	74.40	18	14,802	0.12%
2024/01/03	23	73.39	4	75.00	73.10	19	14,861	0.13%
2024/01/02	3	76.90	0	0.00	76.50	3	14,627	0.02%
2023/12/29	2	77.55	5	78.08	78.00	-3	14,616	-0.02%
2023/12/28	1	78.40	3	80.07	78.30	-2	14,536	-0.01%
2023/12/27	6	79.35	5	79.58	79.70	1	14,374	0.01%
2023/12/26	3	76.80	25	77.15	78.00	-22	14,081	-0.16%
2023/12/25	3	75.40	9	75.60	75.40	-6	14,281	-0.04%
2023/12/22	15	76.81	13	77.39	75.90	2	14,305	0.01%
2023/12/21	0	0.00	17	74.79	75.40	-17	13,770	-0.12%
2023/12/20	9	72.09	1	73.10	71.80	8	13,486	0.06%
2023/12/19	2	73.15	2	73.90	73.10	0	13,411	0.00%
2023/12/18	1	74.48	0	0.00	73.40	1	13,450	0.01%
2023/12/15	5	74.60	9	74.71	74.50	-4	13,379	-0.03%
2023/12/14	17	73.80	27	76.07	72.80	-10	12,831	-0.08%
2023/12/13	0	0.00	3	73.10	73.70	-3	12,607	-0.02%
2023/12/12	0	72.40	2	73.90	72.50	-2	12,936	-0.02%
2023/12/11	5.1	72.40	1	72.80	72.20	4.1	12,912	0.03%
2023/12/08	0	0.00	1	71.70	72.10	-1	12,959	-0.01%
2023/12/07	1	71.00	2	71.55	70.70	-1	12,868	-0.01%
2023/12/06	3	72.10	6	72.00	72.00	-3	12,755	-0.02%
2023/12/05	1	73.20	5	72.48	73.20	-4	12,633	-0.03%
2023/12/04	5	73.92	5	74.52	74.00	0	12,581	0.00%
2023/12/01	12	74.33	2	73.95	73.70	10	12,372	0.08%
2023/11/30	5	73.82	19	74.73	75.00	-14	12,116	-0.12%
2023/11/29	5	73.38	3	73.77	74.20	2	11,568	0.02%
2023/11/28	18	71.96	39.1	72.24	73.50	-21.1	11,080	-0.19%
2023/11/27	2	70.00	4	70.25	70.10	-2	10,413	-0.02%
2023/11/24	14	69.36	4	70.10	70.80	10	10,125	0.10%
2023/11/22	1	69.70	6.6	70.39	70.70	-5.6	9,571	-0.06%
2023/11/21	4	70.60	12	70.38	70.60	-8	9,356	-0.09%
2023/11/20	11	70.43	14.7	69.83	70.00	-3.7	9,141	-0.04%
2023/11/17	2	67.20	4	67.25	67.40	-2	8,935	-0.02%
2023/11/16	9	67.54	20	68.00	67.20	-11	8,874	-0.12%
2023/11/15	105	67.65	6	68.43	67.60	99	8,836	1.12%	大買/
2023/11/14	6	65.90	11	65.64	66.10	-5	8,635	-0.06%
2023/11/13	6	63.37	3	63.80	63.60	3	8,651	0.03%
2023/11/10	10.1	63.90	1	63.70	63.70	9.1	8,596	0.11%
2023/11/09	1	64.50	2	64.90	64.60	-1	8,583	-0.01%
2023/11/08	1	65.60	0	0.00	65.40	1	8,677	0.01%
2023/11/07	1.3	65.25	28	65.81	65.90	-26.7	8,693	-0.31%
2023/11/06	7	64.74	5	65.34	65.40	2	8,664	0.02%
2023/11/03	2	65.80	3	66.17	66.10	-1	8,452	-0.01%
2023/11/02	28	65.75	2	65.65	65.60	26	8,451	0.31%
2023/11/01	3	64.67	3	64.37	64.50	0	8,360	0.00%
2023/10/31	1	65.00	2	65.05	64.70	-1	8,416	-0.01%
2023/10/30	2	64.40	16	64.41	64.90	-14	8,489	-0.16%
2023/10/27	13	65.12	4	65.05	64.80	9	8,531	0.11%
2023/10/26	5	66.70	4	66.15	66.10	1	8,531	0.01%
2023/10/25	5	68.06	5	68.10	68.00	0	8,724	0.00%
2023/10/24	7	68.11	2	67.80	67.80	5	8,898	0.06%
2023/10/23	1	69.70	0	0.00	69.60	1	8,945	0.01%
2023/10/20	1	69.70	1	70.10	70.30	0	8,977	0.00%
2023/10/19	0	70.50	2	70.60	70.50	-2	8,939	-0.02%
2023/10/18	2.1	70.34	1	70.50	70.20	1.1	8,999	0.01%
2023/10/17	5	70.76	13.2	71.25	70.90	-8.2	8,886	-0.09%
2023/10/16	4	70.15	1	70.50	70.60	3	8,898	0.03%
2023/10/13	5	70.32	7	71.09	70.80	-2	8,919	-0.02%
2023/10/12	12.3	69.11	18	68.72	71.00	-5.8	8,808	-0.07%
2023/10/11	4.1	70.58	6	70.58	70.70	-1.9	8,569	-0.02%
2023/10/06	3	69.10	0	0.00	69.20	3	8,525	0.04%
2023/10/05	0	0.00	31	69.78	69.50	-31	8,578	-0.36%
2023/10/04	3	67.87	0	0.00	67.70	3	8,613	0.03%
2023/10/03	5	70.30	5	69.34	68.10	0	8,654	0.00%
2023/10/02	12	67.58	9	67.69	67.60	3	8,587	0.03%
2023/09/28	46	66.91	10	66.70	65.60	36	8,542	0.42%
2023/09/27	1	69.10	2	69.70	69.80	-1	8,234	-0.01%
2023/09/26	6	70.82	2	70.70	70.30	4	8,255	0.05%
2023/09/25	3	71.30	3	71.83	71.60	0	8,271	0.00%
2023/09/22	5	72.24	2	72.10	72.00	3	8,461	0.04%
2023/09/21	0	0.00	5	72.10	72.80	-5	8,584	-0.06%
2023/09/20	3	71.00	5	70.98	70.70	-2	8,534	-0.02%
2023/09/19	6	71.95	0	0.00	71.70	6	8,729	0.07%
2023/09/18	3	71.67	14	72.31	72.30	-11	8,931	-0.12%
2023/09/15	0	0.00	47.1	72.35	72.40	-47.1	9,068	-0.52%
2023/09/14	6	69.77	24	69.85	70.00	-18	8,745	-0.21%
2023/09/13	0	68.00	7.4	68.09	68.40	-7.4	8,704	-0.09%
2023/09/12	0.1	66.50	2	66.55	66.80	-1.9	8,869	-0.02%
2023/09/11	10	66.03	4	65.98	65.70	6	8,993	0.07%
2023/09/08	4	66.55	5	67.08	67.20	-1	9,209	-0.01%
2023/09/07	4	68.28	2	68.45	67.20	2	9,409	0.02%
2023/09/06	1	68.00	0	0.00	68.00	1	9,453	0.01%
2023/09/05	10	68.40	15	67.27	68.10	-5	9,499	-0.05%
2023/09/04	26	67.65	1.3	68.00	67.60	24.7	9,556	0.26%
2023/09/01	1	67.90	59	69.37	68.20	-58	9,565	-0.61%
2023/08/31	2	68.00	2	68.60	66.60	0	9,428	0.00%
2023/08/30	14.1	67.03	4	66.95	66.70	10.1	9,383	0.11%
2023/08/29	2	65.35	0	0.00	66.20	2	9,505	0.02%
2023/08/25	0	0.00	5	65.00	65.00	-5	9,955	-0.05%
2023/08/24	0	0.00	7.1	65.41	65.30	-7.1	10,028	-0.07%
2023/08/23	2	63.40	1	63.50	63.50	1	10,157	0.01%
2023/08/22	0	0.00	1	63.80	63.50	-1	10,395	-0.01%
2023/08/21	8	63.68	2	64.25	63.40	6	10,899	0.06%
2023/08/18	1	65.20	0	0.00	64.60	1	11,063	0.01%
2023/08/17	1	63.10	5	65.40	65.60	-4	11,119	-0.04%
2023/08/16	8	63.35	0	0.00	63.70	8	11,260	0.07%
2023/08/15	4	65.58	1	66.10	64.60	3	11,326	0.03%
2023/08/14	16.2	65.34	1	64.80	64.90	15.2	11,543	0.13%
2023/08/11	7	67.67	0	0.00	67.90	7	11,783	0.06%
2023/08/10	9.1	67.38	0	0.00	67.10	9.1	11,789	0.08%
2023/08/09	5	68.64	0	0.00	68.90	5	11,769	0.04%
2023/08/08	1	68.50	0	0.00	68.50	1	11,788	0.01%
2023/08/07	3	69.93	0	0.00	70.00	3	11,760	0.03%
2023/08/04	1	69.60	1	70.10	69.90	0	11,794	0.00%
2023/08/02	20	69.39	10	69.10	69.10	10	11,778	0.08%
2023/08/01	5	71.58	0	0.00	71.00	5	11,775	0.04%
2023/07/31	4.1	72.90	1	73.10	72.30	3.1	11,778	0.03%
2023/07/28	20	73.70	61.1	74.74	74.80	-41.1	11,713	-0.35%
2023/07/27	2	70.80	27	72.28	71.40	-25	11,480	-0.22%
2023/07/26	5.5	66.53	2.4	67.21	67.10	3.1	11,341	0.03%
2023/07/25	2	68.90	0	0.00	68.20	2	11,414	0.02%
2023/07/24	1	69.60	0	0.00	69.30	1	11,413	0.01%
2023/07/21	2	69.50	1	70.00	70.10	1	11,443	0.01%
2023/07/20	0	0.00	2	70.30	70.30	-2	11,408	-0.02%
2023/07/18	6.1	70.48	1	70.20	69.50	5.1	11,413	0.04%
2023/07/17	1	71.80	8	71.48	71.70	-7	11,465	-0.06%
2023/07/14	7	71.00	1	71.70	71.70	6	11,512	0.05%
2023/07/13	13	71.18	4	71.80	70.90	9	11,526	0.08%
2023/07/12	4	69.05	3	70.40	70.10	1	11,523	0.01%
2023/07/11	1	70.50	2	70.10	69.90	-1	11,521	-0.01%
2023/07/10	0.1	69.70	0	0.00	69.70	0.1	11,643	0.00%
2023/07/07	1	69.10	0	0.00	69.10	1	12,084	0.01%
2023/07/06	1	69.50	0	0.00	70.10	1	12,369	0.01%
2023/07/05	3	69.90	0	0.00	70.10	3	12,646	0.02%
2023/07/04	3	70.13	1	69.90	70.40	2	12,939	0.02%
2023/07/03	4	70.18	1	70.40	70.10	3	13,198	0.02%
2023/06/30	9	70.43	0	0.00	70.80	9	13,756	0.07%
2023/06/29	1	72.20	9	72.50	72.20	-8	13,957	-0.06%
2023/06/28	5	70.00	6	69.85	69.50	-1	13,915	-0.01%
2023/06/27	13.4	71.68	0	0.00	70.80	13.4	13,928	0.10%
2023/06/26	2	72.90	0	0.00	73.00	2	13,798	0.01%
2023/06/21	6	75.10	0	0.00	74.60	6	13,909	0.04%
2023/06/20	2	77.60	34	77.67	77.40	-32	13,709	-0.23%
2023/06/19	1	78.00	1	78.00	78.00	0	13,645	0.00%
2023/06/16	3	75.93	22.2	77.65	78.50	-19.2	13,584	-0.14%
2023/06/15	6	74.85	1	75.30	75.30	5	13,317	0.04%
2023/06/14	3	76.03	3	76.07	76.20	0	13,331	0.00%
2023/06/13	0	0.00	14	74.92	74.80	-14	13,089	-0.11%
2023/06/12	0.1	72.70	12	72.95	72.90	-11.9	12,895	-0.09%
2023/06/09	1	70.80	13.2	71.00	71.30	-12.2	12,835	-0.09%
2023/06/08	4	70.50	6	71.17	70.20	-2	12,837	-0.02%
2023/06/07	3	71.50	0	0.00	71.90	3	12,807	0.02%
2023/06/06	0	0.00	5	72.10	72.40	-5	12,914	-0.04%
2023/06/05	5	72.18	0	0.00	72.10	5	13,136	0.04%
2023/06/02	0	0.00	8.1	72.82	72.90	-8.1	13,091	-0.06%
2023/06/01	11	71.65	0	0.00	71.40	11	12,992	0.08%
2023/05/31	0	0.00	5.3	72.94	73.50	-5.3	12,867	-0.04%
2023/05/30	2	70.65	2	71.50	71.90	0	12,652	0.00%
2023/05/29	24	71.35	0	0.00	71.20	24	12,614	0.19%
2023/05/26	8	71.14	3	72.37	71.90	5	12,517	0.04%
2023/05/25	0	0.00	15	71.32	72.40	-15	12,261	-0.12%
2023/05/24	9	70.40	2	69.70	69.90	7	11,824	0.06%
2023/05/23	7	69.30	2	69.75	69.90	5	11,637	0.04%
2023/05/22	5	70.12	5	71.40	70.10	0	11,504	0.00%
2023/05/19	2	69.30	1	69.80	69.90	1	11,249	0.01%
2023/05/18	3	69.33	7	69.44	69.30	-4	11,183	-0.04%
2023/05/17	10	67.80	17	68.43	68.00	-7	10,951	-0.06%
2023/05/16	4	64.75	0	0.00	64.60	4	10,611	0.04%
2023/05/12	2	63.20	0	0.00	63.80	2	10,608	0.02%
2023/05/11	3	64.00	0	0.00	63.30	3	10,652	0.03%
2023/05/10	0.1	64.20	0	0.00	64.20	0.1	10,683	0.00%
2023/05/09	2	65.30	0	0.00	64.70	2	10,660	0.02%
2023/05/08	12.1	65.64	0	0.00	64.80	12.1	10,677	0.11%
2023/05/05	16	66.95	0	0.00	66.70	16	10,645	0.15%
2023/05/04	1	67.70	1	67.60	68.00	0	10,703	0.00%
2023/05/03	3	67.10	2	66.90	67.10	1	10,701	0.01%
2023/05/02	7	66.70	0	0.00	66.70	7	10,809	0.06%
2023/04/28	0	0.00	22	67.00	67.80	-22	11,092	-0.20%
2023/04/27	7	64.70	0	0.00	65.60	7	10,915	0.06%
2023/04/24	4	63.90	0	0.00	64.20	4	10,804	0.04%
2023/04/21	10	65.55	0	0.00	64.50	10	10,840	0.09%
2023/04/20	7	65.30	0	0.00	65.50	7	10,849	0.06%
2023/04/19	5	67.16	0	0.00	67.00	5	10,886	0.05%
2023/04/18	6	67.28	0	0.00	67.30	6	10,914	0.05%
2023/04/17	5	67.80	0	0.00	68.00	5	11,094	0.05%
2023/04/14	15	67.87	11	67.32	67.60	4	11,065	0.04%
2023/04/13	20	67.78	7	68.16	67.50	13	11,035	0.12%
2023/04/12	7	69.34	7.1	69.04	69.10	-0.1	10,786	0.00%
2023/04/11	1	68.80	6	68.48	68.20	-5	10,277	-0.05%
2023/04/10	9.1	67.37	0	0.00	66.70	9.1	9,887	0.09%
2023/04/07	11	68.03	16	68.36	68.60	-5	9,551	-0.05%
2023/04/06	18	64.64	18	65.92	66.40	0	9,152	0.00%
2023/03/31	11	66.35	6	66.50	66.50	5	8,839	0.06%
2023/03/30	8	64.69	19.3	64.97	63.90	-11.3	8,287	-0.14%
2023/03/29	17	61.06	0	0.00	61.00	17	7,940	0.21%
2023/03/28	0	0.00	3	63.03	62.50	-3	7,909	-0.04%
2023/03/24	50	63.10	81	62.70	63.30	-31	7,789	-0.40%
2023/03/22	0	0.00	2	59.60	59.10	-2	7,411	-0.03%
2023/03/21	2	58.30	0	0.00	58.60	2	7,446	0.03%
2023/03/20	5	59.00	10	59.70	59.20	-5	7,469	-0.07%
2023/03/17	0	0.00	1	60.00	59.30	-1	7,553	-0.01%
2023/03/16	18	57.83	2	57.80	57.70	16	7,489	0.21%
2023/03/15	5	58.00	10	58.70	58.00	-5	7,569	-0.07%
2023/03/14	16	57.93	0	0.00	58.00	16	7,741	0.21%
2023/03/10	20	58.10	3	58.70	58.70	17	7,943	0.21%
2023/03/09	8	60.30	10	61.05	59.10	-2	8,062	-0.02%
2023/03/08	6	60.45	43	60.51	61.00	-37	8,128	-0.46%
2023/03/07	0	0.00	3	58.27	58.50	-3	8,121	-0.04%
2023/03/06	3	57.73	1	58.10	57.70	2	8,223	0.02%
2023/03/03	3	57.23	2	57.75	57.90	1	8,220	0.01%
2023/03/02	4	56.75	1	57.70	57.30	3	8,249	0.04%
2023/03/01	14	57.51	1	57.60	57.30	13	8,250	0.16%
2023/02/24	8	58.74	0	0.00	58.40	8	8,296	0.10%
2023/02/23	10	58.90	1	59.00	59.50	9	8,398	0.11%
2023/02/22	7	58.76	0	0.00	58.70	7	8,649	0.08%
2023/02/21	0	0.00	1	60.10	60.40	-1	8,811	-0.01%
2023/02/20	0	0.00	1	60.50	60.00	-1	8,908	-0.01%
2023/02/17	0	0.00	17.2	59.89	59.70	-17.2	9,019	-0.19%
2023/02/15	0	0.00	1	58.20	58.50	-1	9,312	-0.01%
2023/02/14	0	0.00	3	58.23	58.40	-3	9,351	-0.03%
2023/02/13	2	57.40	0	0.00	57.60	2	9,438	0.02%
2023/02/10	1	58.30	3	58.33	58.30	-2	9,554	-0.02%
2023/02/09	4	57.80	1	58.00	58.00	3	9,686	0.03%
2023/02/08	0	0.00	0	59.00	58.40	0	9,703	0.00%
2023/02/07	0	0.00	1	58.20	58.20	-1	9,763	-0.01%
2023/02/06	2	58.45	0	0.00	58.10	2	9,798	0.02%
2023/02/03	0	0.00	1	60.00	59.90	-1	9,805	-0.01%
2023/02/02	0	0.00	3	59.77	59.90	-3	9,835	-0.03%
2023/02/01	6	57.87	1	58.20	58.20	5	9,842	0.05%
2023/01/31	3	58.57	3	58.60	57.80	0	9,858	0.00%
2023/01/30	1	59.90	20	60.27	60.30	-19	9,772	-0.19%
2023/01/16	0	0.00	1	57.30	57.50	-1	9,732	-0.01%
2023/01/13	0	0.00	3	56.37	56.00	-3	9,885	-0.03%
2023/01/12	1	56.30	14	56.39	56.20	-13	10,227	-0.13%
2023/01/11	0	0.00	25	56.56	57.00	-25	10,492	-0.24%
2023/01/10	7	56.89	1	57.00	56.50	6	10,614	0.06%
2023/01/06	1	53.80	1	54.60	55.00	0	11,045	0.00%
2023/01/05	0	0.00	1	54.90	54.90	-1	11,150	-0.01%
2023/01/04	0	0.00	20	53.60	54.10	-20	11,365	-0.18%
2023/01/03	0	0.00	2	51.90	53.00	-2	11,448	-0.02%
2022/12/30	1	51.50	1	52.20	51.20	0	11,434	0.00%
2022/12/29	1.1	50.71	0	0.00	51.80	1.1	11,613	0.01%
2022/12/27	1	52.00	5	52.00	51.90	-4	12,174	-0.03%
2022/12/23	1	51.40	0	0.00	51.40	1	12,550	0.01%
2022/12/21	1	51.80	0	0.00	51.50	1	12,675	0.01%
2022/12/20	21	53.18	0	0.00	52.00	21	12,632	0.17%
2022/12/19	0	0.00	20	54.20	53.70	-20	12,685	-0.16%
2022/12/16	1	54.50	0	0.00	54.50	1	12,705	0.01%
2022/12/14	0	0.00	1	55.50	55.50	-1	12,755	-0.01%
2022/12/13	0	0.00	3	55.30	54.80	-3	12,848	-0.02%
2022/12/12	1	53.80	3	55.00	54.80	-2	12,909	-0.02%
2022/12/09	16	54.00	0	0.00	53.70	16	13,049	0.12%
2022/12/08	11	53.30	1	53.00	54.00	10	13,003	0.08%
2022/12/07	20	53.81	1	54.20	53.50	19	13,037	0.15%
2022/12/06	19	54.59	2	54.80	54.30	17	12,971	0.13%
2022/12/05	16	56.40	1	56.30	56.20	15	12,790	0.12%
2022/12/02	5	56.50	9	56.30	56.10	-4	12,759	-0.03%
2022/12/01	7	58.04	10	58.59	57.50	-3	12,598	-0.02%
2022/11/30	20	56.47	1	56.10	56.80	19	12,465	0.15%
2022/11/29	19	56.97	0	0.00	57.20	19	12,256	0.16%
2022/11/28	4	58.55	0	0.00	58.50	4	12,021	0.03%
2022/11/25	1.2	60.15	5	60.40	59.70	-3.9	11,941	-0.03%
2022/11/24	5	60.14	0	0.00	59.90	5	11,927	0.04%
2022/11/23	0.2	59.71	7	60.00	59.80	-6.8	11,862	-0.06%
2022/11/22	4	58.05	0	0.00	59.20	4	11,790	0.03%
2022/11/21	9	58.90	0	0.00	58.40	9	11,699	0.08%
2022/11/18	3	60.03	18.4	61.23	60.70	-15.4	11,515	-0.13%
2022/11/17	2	58.50	2	59.10	58.90	0	11,262	0.00%
2022/11/16	2	59.45	4	59.93	60.10	-2	11,043	-0.02%
2022/11/15	3	59.27	4	59.20	59.70	-1	10,935	-0.01%
2022/11/14	2	59.90	1	60.20	59.90	1	10,840	0.01%
2022/11/11	4	59.30	10	59.66	59.80	-6	10,735	-0.06%
2022/11/10	2	58.00	2	57.20	58.00	0	10,519	0.00%
2022/11/09	0	0.00	4	58.05	58.10	-4	10,463	-0.04%
2022/11/07	0	0.00	19	56.49	56.90	-19	10,263	-0.19%
2022/11/04	6	54.58	6	54.98	54.90	0	10,120	0.00%
2022/11/03	8	54.76	4	55.85	56.00	4	10,076	0.04%
2022/11/02	1	54.60	2	54.25	54.80	-1	9,990	-0.01%
2022/11/01	7	54.00	0	0.00	54.00	7	9,994	0.07%
2022/10/31	0	0.00	30	54.40	54.50	-30	10,018	-0.30%
2022/10/28	3.4	53.06	0	0.00	53.10	3.4	9,982	0.03%
2022/10/27	0	0.00	2	55.30	55.00	-2	9,909	-0.02%
2022/10/26	0	0.00	11	54.59	54.50	-11	9,927	-0.11%
2022/10/25	10	54.00	1	54.00	54.10	9	9,873	0.09%
2022/10/24	6	55.93	4	56.93	55.60	2	9,777	0.02%
2022/10/21	5	55.60	13	56.22	55.70	-8	9,588	-0.08%
2022/10/20	4	55.23	12.1	55.43	55.70	-8.1	9,364	-0.09%
2022/10/19	17	54.65	0	0.00	53.80	17	9,033	0.19%
2022/10/18	0	0.00	3	56.10	55.80	-3	8,832	-0.03%
2022/10/17	2	54.10	18	55.46	56.20	-16	8,778	-0.18%
2022/10/14	5	53.70	24.1	54.64	55.20	-19.1	8,617	-0.22%
2022/10/13	1	51.60	43	52.02	51.40	-42	8,335	-0.50%
2022/10/12	1	52.50	32	52.33	52.70	-31	8,264	-0.38%
2022/10/11	6	49.33	0	0.00	49.75	6	8,133	0.07%
2022/10/07	23	49.99	2	50.00	50.20	21	8,109	0.26%
2022/10/06	16	50.09	0	0.00	50.20	16	8,135	0.20%
2022/10/05	24	51.15	77	51.22	51.40	-53	8,133	-0.65%
2022/10/04	11	48.90	2	49.08	49.95	9	7,909	0.11%
2022/10/03	3	47.72	2	47.60	47.55	1	7,827	0.01%
2022/09/30	0	0.00	4	47.96	48.95	-4	7,875	-0.05%
2022/09/29	1	46.15	2	46.48	47.15	-1	7,887	-0.01%
2022/09/28	1	46.35	5	46.10	45.50	-4	7,919	-0.05%
2022/09/26	5	45.89	2	46.03	45.65	3	8,021	0.04%
2022/09/23	1	47.05	3	47.43	47.60	-2	8,183	-0.02%
2022/09/22	3	46.28	2	47.00	46.80	1	8,624	0.01%
2022/09/21	11	47.15	5	47.33	47.15	6	8,703	0.07%
2022/09/20	18	47.82	1	48.50	47.65	17	8,687	0.20%
2022/09/19	2	48.33	0	0.00	48.60	2	8,575	0.02%
2022/09/16	28.2	49.40	2	48.98	49.10	26.2	8,503	0.31%
2022/09/15	1	50.40	1	51.00	50.40	0	8,348	0.00%
2022/09/14	10.1	50.54	0	0.00	50.70	10.1	8,371	0.12%
2022/09/13	1	52.50	0	0.00	52.40	1	8,316	0.01%
2022/09/06	5	51.00	1	51.20	51.20	4	8,481	0.05%
2022/09/05	1	51.20	0	0.00	51.10	1	8,515	0.01%
2022/09/01	2	52.70	0	0.00	52.60	2	8,715	0.02%
2022/08/30	4	52.38	6	52.72	52.70	-2	8,656	-0.02%
2022/08/26	1	53.60	0	0.00	53.50	1	8,694	0.01%
2022/08/24	3	52.80	0	0.00	52.60	3	8,725	0.03%
2022/08/22	2	53.90	0	0.00	53.90	2	8,938	0.02%
2022/08/18	6	53.48	1	53.80	53.60	5	9,061	0.06%
2022/08/15	6	53.85	2	54.50	53.80	4	9,102	0.04%
2022/08/12	0	0.00	5	53.94	54.10	-5	9,083	-0.06%
2022/08/10	0	0.00	1	52.10	51.60	-1	9,107	-0.01%
2022/08/09	1	52.90	0	0.00	52.90	1	9,129	0.01%
2022/08/08	1	52.80	0	0.00	53.10	1	9,293	0.01%
2022/08/05	1	53.00	2	53.25	53.20	-1	9,286	-0.01%
2022/08/04	8	51.18	4	51.08	51.00	4	9,258	0.04%
2022/08/03	3	51.10	2	51.20	51.20	1	9,277	0.01%
2022/08/02	5	50.78	1	50.20	50.40	4	9,277	0.04%
2022/08/01	1	52.20	0	0.00	52.20	1	9,213	0.01%
2022/07/29	15	52.43	1	53.00	52.30	14	9,232	0.15%
2022/07/27	20	52.00	1	52.60	52.60	19	9,368	0.20%
2022/07/26	0	0.00	2	52.60	52.50	-2	9,398	-0.02%
2022/07/25	14	52.43	0	0.00	52.70	14	9,434	0.15%
2022/07/22	11	53.63	0	0.00	53.70	11	9,419	0.12%
2022/07/21	1	54.10	8	53.96	54.30	-7	9,328	-0.08%
2022/07/20	6	53.72	1	53.50	53.40	5	9,332	0.05%
2022/07/19	9	53.29	1	53.40	53.00	8	9,270	0.09%
2022/07/18	8	53.73	14.6	52.92	54.20	-6.6	9,209	-0.07%
2022/07/15	1	50.30	2	51.20	51.40	-1	8,975	-0.01%
2022/07/14	2	49.85	2	48.98	49.85	0	8,934	0.00%
2022/07/13	8	49.29	7	49.74	49.00	1	8,893	0.01%
2022/07/12	6	47.78	1	47.55	47.35	5	8,762	0.06%
2022/07/11	6	48.40	0	0.00	49.00	6	8,699	0.07%
2022/07/08	2.1	50.05	2	49.83	49.65	0.1	8,838	0.00%
2022/07/07	1	50.50	10	50.08	50.50	-9	8,699	-0.10%
2022/07/06	1	49.60	0	0.00	48.60	1	8,629	0.01%
2022/07/04	3.1	48.89	2	48.43	49.15	1.1	8,559	0.01%
2022/07/01	3.3	48.56	0	0.00	48.30	3.3	8,567	0.04%
2022/06/30	15.3	49.40	1	48.90	49.40	14.3	8,490	0.17%
2022/06/29	2	57.35	12	57.60	57.10	-10	8,100	-0.12%
2022/06/28	2	58.45	0	0.00	58.90	2	8,053	0.02%
2022/06/27	2	59.50	0	0.00	59.80	2	8,043	0.02%
2022/06/24	1	58.60	15	59.50	58.90	-14	8,109	-0.17%
2022/06/22	2	58.55	0	0.00	58.10	2	8,481	0.02%
2022/06/20	5	59.88	1	59.80	59.50	4	8,978	0.04%
2022/06/17	1	59.70	1	59.60	60.10	0	9,071	0.00%
2022/06/16	3	61.77	12	61.18	60.40	-9	9,037	-0.10%
2022/06/15	13	61.49	0	0.00	61.20	13	9,029	0.14%
2022/06/14	7	61.91	1	61.40	62.20	6	9,057	0.07%
2022/06/13	6	62.17	0	0.00	62.20	6	9,249	0.06%
2022/06/10	1	64.90	0	0.00	65.10	1	9,214	0.01%
2022/06/09	0	0.00	0.2	66.40	65.70	-0.2	9,270	0.00%
2022/06/08	0	0.00	1	66.20	66.10	-1	9,338	-0.01%
2022/06/07	1	65.70	1	65.80	65.80	0	9,453	0.00%
2022/06/02	0	0.00	1	66.60	66.80	-1	9,621	-0.01%
2022/06/01	0	0.00	2	67.00	66.80	-2	9,880	-0.02%
2022/05/31	0	0.00	1	65.90	66.80	-1	9,935	-0.01%
2022/05/30	1	65.20	5	65.60	65.80	-4	9,947	-0.04%
2022/05/27	6	63.92	6	63.78	63.90	0	9,937	0.00%
2022/05/26	4	63.70	0	0.00	63.50	4	9,990	0.04%
2022/05/25	3	64.33	0	0.00	64.70	3	10,029	0.03%
2022/05/24	9	65.47	4	65.40	64.30	5	10,158	0.05%
2022/05/20	2.1	66.80	1	67.10	66.80	1.1	10,280	0.01%
2022/05/19	1	65.70	0	0.00	66.90	1	10,442	0.01%
2022/05/18	4	67.40	3	67.40	67.20	1	10,704	0.01%
2022/05/17	1	67.00	1	66.90	67.00	0	11,201	0.00%
2022/05/16	0	0.00	6.1	67.27	66.90	-6.1	11,396	-0.05%
2022/05/12	3	64.97	0	0.00	64.60	3	11,419	0.03%
2022/05/11	0.1	64.80	0	0.00	65.20	0.1	11,594	0.00%
2022/05/10	0.1	65.60	3	66.00	66.00	-2.9	11,607	-0.03%
2022/05/05	8	67.40	6	67.22	67.00	2	11,942	0.02%
2022/04/29	1	65.10	28	65.37	65.60	-27	11,874	-0.23%
2022/04/28	2	64.25	1	64.40	64.20	1	11,991	0.01%
2022/04/27	7	62.31	0	0.00	63.20	7	11,955	0.06%
2022/04/26	1	64.30	2	64.00	64.20	-1	11,909	-0.01%
2022/04/25	4	64.05	0	0.00	64.30	4	11,900	0.03%
2022/04/22	4	65.98	0.1	66.70	66.40	3.9	11,817	0.03%
2022/04/21	2	65.50	15	65.89	66.90	-13	11,799	-0.11%
2022/04/20	8	64.68	3	64.83	65.30	5	11,771	0.04%
2022/04/19	4	64.53	1	64.90	64.40	3	11,725	0.03%
2022/04/18	3	63.83	0	0.00	63.80	3	11,730	0.03%
2022/04/15	13	64.05	2	64.00	63.90	11	11,730	0.09%
2022/04/14	28	64.56	1	64.50	64.10	27	11,775	0.23%
2022/04/13	1	66.50	0	0.00	66.70	1	11,644	0.01%
2022/04/12	7	65.34	0	0.00	65.50	7	11,716	0.06%
2022/04/11	0	0.00	5	67.30	66.80	-5	11,656	-0.04%
2022/04/08	9	66.76	0	0.00	66.80	9	11,691	0.08%
2022/04/07	15	66.73	5	67.10	66.20	10	11,833	0.08%
2022/04/06	22	66.81	0	0.00	66.60	22	11,677	0.19%
2022/04/01	10	68.41	0	0.00	69.20	10	11,474	0.09%
2022/03/31	2	69.20	0	0.00	69.20	2	11,373	0.02%
2022/03/30	0	0.00	4	70.00	69.30	-4	11,324	-0.04%
2022/03/29	4	69.40	10	69.50	69.00	-6	11,401	-0.05%
2022/03/28	7	69.23	3	68.60	69.80	4	11,703	0.03%
2022/03/25	27	69.30	1	69.40	68.90	26	11,833	0.22%
2022/03/24	25	70.76	0	0.00	71.30	25	11,633	0.21%
2022/03/23	12	73.79	0	0.00	73.70	12	11,227	0.11%
2022/03/22	8	73.81	0	0.00	74.00	8	11,175	0.07%
2022/03/21	2	74.90	0	0.00	74.90	2	11,088	0.02%
2022/03/18	0	0.00	5	74.68	74.80	-5	11,147	-0.04%
2022/03/17	5	73.60	5	73.84	74.20	0	11,151	0.00%
2022/03/16	28	71.64	1	70.80	70.90	27	11,085	0.24%
2022/03/15	3	73.23	0	0.00	73.00	3	10,921	0.03%
2022/03/14	11	75.48	28	75.00	75.70	-17	10,970	-0.15%
2022/03/11	16.1	75.29	0	0.00	75.60	16.1	10,971	0.15%
2022/03/10	5	77.10	2	77.00	76.70	3	11,079	0.03%
2022/03/09	11	75.09	1	75.90	74.90	10	11,462	0.09%
2022/03/08	1	75.40	0	0.00	74.70	1	12,369	0.01%
2022/03/07	21	77.09	0	0.00	76.90	21	12,479	0.17%
2022/03/04	0	0.00	7	81.93	81.60	-7	12,687	-0.06%
2022/03/03	0	0.00	7	82.43	82.60	-7	12,750	-0.05%
2022/03/02	1	79.50	6	79.67	79.70	-5	12,753	-0.04%
2022/03/01	0	0.00	55.1	79.59	79.90	-55.1	12,792	-0.43%
2022/02/25	2.1	77.11	9	77.10	77.10	-7	12,808	-0.05%
2022/02/24	14.2	77.03	3	77.50	76.30	11.2	13,186	0.08%
2022/02/23	1	79.70	1	79.30	79.00	0	13,782	0.00%
2022/02/22	12.2	78.08	11	78.22	78.70	1.2	13,846	0.01%
2022/02/21	20.3	81.55	10	81.24	80.40	10.3	13,791	0.07%
2022/02/18	6	83.57	31	83.62	83.50	-25	13,757	-0.18%
2022/02/17	10	81.92	20	82.46	82.70	-10	13,560	-0.07%
2022/02/16	12	80.24	41	80.28	80.50	-29	13,157	-0.22%
2022/02/15	0	0.00	9	79.16	78.80	-9	12,947	-0.07%
2022/02/14	0	0.00	5.2	77.94	78.70	-5.2	12,952	-0.04%
2022/02/11	4	78.43	13.1	78.48	79.00	-9.1	13,023	-0.07%
2022/02/10	1	78.20	83	78.65	79.00	-82	13,004	-0.63%
2022/02/09	3	78.20	7	78.44	78.50	-4	13,050	-0.03%
2022/02/08	5	77.50	14	77.11	77.40	-9	13,067	-0.07%
2022/02/07	10	76.10	37	76.03	76.40	-27	13,149	-0.21%
2022/01/26	22	72.38	10	72.28	72.00	12	13,115	0.09%
2022/01/25	1	72.60	5	73.22	72.00	-4	13,324	-0.03%
2022/01/24	1	72.60	1	72.70	72.60	0	13,311	0.00%
2022/01/21	11	72.78	0	0.00	72.30	11	13,394	0.08%
2022/01/19	1	75.20	21	75.30	75.20	-20	13,604	-0.15%
2022/01/18	0	0.00	17	74.99	75.10	-17	13,634	-0.12%
2022/01/17	38	74.23	1	74.40	74.40	37	13,652	0.27%
2022/01/14	1	74.70	6	74.60	74.30	-5	13,716	-0.04%
2022/01/11	3	74.10	1	74.30	73.50	2	13,650	0.01%
2022/01/10	10	74.70	10	73.85	74.90	0	13,727	0.00%
2022/01/07	9	73.98	2	74.25	73.70	7	13,863	0.05%
2022/01/06	19	74.04	0	0.00	73.80	19	13,995	0.14%
2022/01/05	4	76.05	11	76.08	75.90	-7	14,067	-0.05%
2022/01/04	9	76.66	22	76.75	77.20	-13	14,085	-0.09%
2022/01/03	8	76.48	2	76.80	76.20	6	14,124	0.04%
2021/12/30	3	78.03	16	78.22	78.10	-13	14,152	-0.09%
2021/12/29	0	0.00	2	76.45	76.60	-2	14,294	-0.01%
2021/12/28	4	76.28	2	76.90	76.70	2	14,486	0.01%
2021/12/27	3	76.10	30.1	76.23	76.60	-27.1	14,579	-0.19%
2021/12/24	11.1	75.91	1	77.00	75.70	10.1	14,725	0.07%
2021/12/23	17	76.15	0	0.00	75.90	17	15,123	0.11%
2021/12/22	3	76.83	6	78.75	76.50	-3	15,403	-0.02%
2021/12/21	2	77.60	9	77.63	76.80	-7	15,245	-0.05%
2021/12/20	1	75.60	4	77.73	75.90	-3	15,025	-0.02%
2021/12/17	3	75.10	0	0.00	75.70	3	14,877	0.02%
2021/12/16	8	76.04	4	76.80	76.00	4	14,944	0.03%
2021/12/15	3	76.13	4.1	76.02	76.00	-1.1	14,956	-0.01%
2021/12/14	10	75.53	3	75.70	74.80	7	15,006	0.05%
2021/12/13	2	77.10	3	77.93	76.60	-1	14,963	-0.01%
2021/12/10	0	0.00	20	77.90	77.80	-20	15,132	-0.13%
2021/12/09	2	77.45	45	77.46	77.50	-43	15,118	-0.28%
2021/12/08	38	78.23	1	78.20	76.90	37	15,080	0.25%
2021/12/07	10	77.04	0	0.00	77.50	10	14,987	0.07%
2021/12/06	7	77.59	0	0.00	77.50	7	14,955	0.05%
2021/12/03	21	78.29	45	78.80	78.80	-24	14,926	-0.16%
2021/12/02	59	79.37	75	79.49	79.80	-16	14,545	-0.11%
2021/12/01	2	75.85	52	75.59	76.00	-50	13,754	-0.36%
2021/11/30	7	74.69	28	75.88	74.20	-21	13,587	-0.15%
2021/11/29	14	72.26	3	72.43	73.30	11	13,246	0.08%
2021/11/26	12	73.83	14.1	74.82	73.50	-2.1	13,296	-0.02%
2021/11/25	0	0.00	1	74.50	74.40	-1	13,187	-0.01%
2021/11/24	0	0.00	9	75.60	75.40	-9	13,138	-0.07%
2021/11/23	20	75.56	23	75.72	75.70	-3	13,139	-0.02%
2021/11/22	18	74.34	76.2	74.71	75.40	-58.2	12,838	-0.45%
2021/11/19	12.1	69.97	4.2	70.27	69.60	7.9	12,097	0.07%
2021/11/18	2.1	71.24	11	71.25	71.60	-9	12,059	-0.07%
2021/11/17	8	71.01	7	70.90	71.00	1	12,046	0.01%
2021/11/16	0	0.00	4	70.30	70.80	-4	12,080	-0.03%
2021/11/15	1	70.10	10	70.11	70.30	-9	12,217	-0.07%
2021/11/12	5	68.42	4	68.95	68.70	1	12,256	0.01%
2021/11/11	1	68.80	8	68.26	68.00	-7	12,517	-0.06%
2021/11/10	3	69.80	12	69.68	69.90	-9	12,744	-0.07%
2021/11/09	3	68.03	12	68.56	68.70	-9	12,955	-0.07%
2021/11/08	1	67.40	6	67.20	67.60	-5	13,118	-0.04%
2021/11/05	5	66.08	12	66.52	65.70	-7	13,668	-0.05%
2021/11/04	21.1	67.15	20	67.70	66.70	1.1	13,805	0.01%
2021/11/03	1	68.90	16	68.49	68.60	-15	13,729	-0.11%
2021/11/02	4	68.03	14	66.91	66.50	-10	13,653	-0.07%
2021/11/01	0	0.00	15	67.23	67.00	-15	13,621	-0.11%
2021/10/29	3.1	66.90	21	67.00	66.50	-17.9	13,787	-0.13%
2021/10/28	23	65.75	8	66.41	66.50	15	13,799	0.11%
2021/10/27	1	66.10	12	65.38	66.20	-11	13,851	-0.08%
2021/10/26	18	63.71	0	0.00	63.70	18	13,765	0.13%
2021/10/25	0	0.00	1	61.90	63.50	-1	13,794	-0.01%
2021/10/22	1	62.00	2.1	62.26	62.10	-1.1	13,900	-0.01%
2021/10/21	2	63.30	6	63.18	62.50	-4	14,044	-0.03%
2021/10/19	1	62.20	6	63.07	63.50	-5	14,374	-0.03%
2021/10/18	1.1	63.04	1	62.30	62.70	0.1	14,627	0.00%
2021/10/15	0	0.00	1.2	63.57	63.70	-1.2	15,092	-0.01%
2021/10/14	1	62.30	11	61.79	62.30	-10	15,126	-0.07%
2021/10/13	4	59.70	2	59.70	59.40	2	15,201	0.01%
2021/10/12	4.1	60.75	1	61.00	61.00	3.1	15,328	0.02%
2021/10/08	8.1	61.88	0	0.00	61.60	8.1	15,434	0.05%
2021/10/07	9	61.88	4	61.80	61.60	5	15,727	0.03%
2021/10/06	11.2	62.83	1	63.40	61.40	10.2	16,326	0.06%
2021/10/05	4	63.90	1	64.30	64.60	3	16,722	0.02%
2021/10/04	2	64.40	0	0.00	64.90	2	16,830	0.01%
2021/10/01	1	65.19	25	64.42	64.30	-24	16,962	-0.14%
2021/09/30	4	66.55	12	67.17	65.90	-8	17,021	-0.05%
2021/09/29	13	64.96	6	66.27	67.20	7	16,775	0.04%
2021/09/28	22	66.59	8	66.33	66.30	14	16,631	0.08%
2021/09/27	0	0.00	1	64.80	64.60	-1	16,644	-0.01%
2021/09/23	12	64.52	23	64.45	64.40	-11	17,098	-0.06%
2021/09/22	11	63.00	0	0.00	63.00	11	17,247	0.06%
2021/09/17	0	0.00	3	64.70	64.90	-3	17,496	-0.02%
2021/09/16	1	64.00	1	64.40	64.60	0	17,933	0.00%
2021/09/15	9	64.99	0	0.00	64.00	9	18,073	0.05%
2021/09/14	2	66.25	0	0.00	66.20	2	18,197	0.01%
2021/09/13	2	66.10	1	67.10	65.80	1	18,298	0.01%
2021/09/10	0	0.00	4	66.28	66.80	-4	18,621	-0.02%
2021/09/09	6	64.70	1	65.00	65.60	5	18,639	0.03%
2021/09/08	7	64.13	1	64.90	64.30	6	18,710	0.03%
2021/09/07	2	65.40	7	65.86	65.20	-5	18,732	-0.03%
2021/09/06	6	67.22	0	0.00	66.40	6	18,731	0.03%
2021/09/03	7	66.49	0	0.00	66.00	7	18,706	0.04%
2021/09/02	11	66.70	3	67.10	66.20	8	18,806	0.04%
2021/09/01	0	0.00	4	68.05	68.10	-4	19,005	-0.02%
2021/08/31	1	65.70	7	66.26	66.40	-6	18,924	-0.03%
2021/08/30	1	65.30	2	65.70	66.40	-1	19,147	-0.01%
2021/08/27	7	65.31	2	65.00	65.00	5	19,410	0.03%
2021/08/26	11	65.42	0	0.00	65.30	11	19,518	0.06%
2021/08/25	0	0.00	7	66.63	67.00	-7	19,468	-0.04%
2021/08/24	6	66.75	3	65.70	66.00	3	19,624	0.02%
2021/08/23	11	66.70	6	66.23	66.80	5	19,651	0.03%
2021/08/20	5	65.80	1	65.30	64.60	4	19,882	0.02%
2021/08/19	17	66.13	14	66.00	65.70	3	19,903	0.02%
2021/08/18	2	68.00	40	66.82	69.00	-38	19,830	-0.19%
2021/08/17	34	66.63	19	66.76	66.60	15	19,940	0.08%
2021/08/16	2.1	65.08	33	66.18	66.30	-31	19,744	-0.16%
2021/08/13	15	64.57	21	64.79	64.30	-6	19,530	-0.03%
2021/08/12	9	66.30	4	66.28	66.30	5	19,218	0.03%
2021/08/11	63.1	68.05	21	68.36	67.30	42.1	19,072	0.22%
2021/08/10	20	71.56	2	71.65	70.90	18	18,705	0.10%
2021/08/09	7	73.04	2	73.20	73.70	5	18,666	0.03%
2021/08/06	7	73.93	0.1	74.50	73.60	6.9	18,793	0.04%
2021/08/05	3	74.87	3	75.20	75.20	0	19,056	0.00%
2021/08/04	7	75.51	6	75.68	75.50	1	19,443	0.00%
2021/08/03	3	75.00	11	75.39	75.80	-8	19,608	-0.04%
2021/08/02	9	74.48	3	74.87	74.50	6	19,682	0.03%
2021/07/30	0	0.00	1	73.00	72.30	-1	19,769	-0.01%
2021/07/29	2	72.20	6	72.45	72.00	-4	19,921	-0.02%
2021/07/28	12	71.95	4	71.40	72.20	8	20,073	0.04%
2021/07/27	1	73.90	12	74.18	73.30	-11	20,281	-0.05%
2021/07/26	1	73.90	1	73.10	73.50	0	20,386	0.00%
2021/07/23	37	72.86	9	73.52	73.40	28	20,489	0.14%
2021/07/22	32	74.03	13	73.92	73.70	19	20,352	0.09%
2021/07/21	37.2	72.79	6	72.58	71.50	31.2	20,224	0.15%
2021/07/20	52	74.86	31	74.94	74.50	21	19,822	0.11%
2021/07/19	84	75.61	5	75.94	75.60	79	19,898	0.40%
2021/07/16	37	77.27	2	77.80	77.40	35	20,109	0.17%
2021/07/15	9	78.17	2	78.80	78.60	7	20,084	0.03%
2021/07/14	58	77.95	18	77.98	77.80	40	20,052	0.20%
2021/07/13	34	78.06	17	77.84	76.90	17	19,790	0.09%
2021/07/12	26.7	77.35	6	78.17	76.40	20.7	19,185	0.11%
2021/07/09	11	77.22	12	77.55	78.60	-1	18,599	-0.01%
2021/07/08	23	78.64	9	78.54	78.40	14	18,659	0.07%
2021/07/07	7	79.53	14	79.21	79.50	-7	18,813	-0.04%
2021/07/06	13	79.77	11.1	79.90	79.10	1.9	19,223	0.01%
2021/07/05	26.1	80.37	8	80.41	80.40	18.1	19,693	0.09%
2021/07/02	22	79.58	7	79.07	79.50	15	19,631	0.08%
2021/07/01	19	78.93	4	78.58	78.00	15	19,620	0.08%
2021/06/30	13	79.19	13	79.14	79.70	0	19,992	0.00%
2021/06/29	37	80.82	14	80.65	79.30	23	20,802	0.11%
2021/06/28	57	81.39	7	81.07	81.20	50	20,711	0.24%
2021/06/25	22	80.84	51	80.25	80.00	-29	20,404	-0.14%
2021/06/24	16	76.99	14	77.54	77.60	2	20,025	0.01%
2021/06/23	15	75.29	10	75.59	76.60	5	19,915	0.03%
2021/06/22	9	75.30	7	75.91	75.20	2	19,616	0.01%
2021/06/21	48	75.49	2	76.15	74.70	46	19,487	0.24%
2021/06/17	10	78.49	4	78.63	78.90	6	19,169	0.03%
2021/06/16	0	0.00	2	79.75	79.10	-2	19,225	-0.01%
2021/06/15	28	78.54	5	78.60	78.70	23	19,348	0.12%
2021/06/11	4	79.28	2	79.45	78.80	2	19,304	0.01%
2021/06/10	8	78.20	16	79.14	79.50	-8	19,253	-0.04%
2021/06/09	20	77.91	0	0.00	77.20	20	19,120	0.10%
2021/06/08	2	80.55	4	80.25	80.10	-2	19,109	-0.01%
2021/06/07	9	79.98	0	0.00	79.40	9	19,165	0.05%
2021/06/04	22	82.11	5	82.30	82.20	17	19,066	0.09%
2021/06/03	8	83.19	22	83.57	83.60	-14	18,935	-0.07%
2021/06/02	13	81.72	8	82.05	81.60	5	18,891	0.03%
2021/06/01	29	82.22	4	82.45	81.30	25	19,089	0.13%
2021/05/31	6	81.58	1	81.50	81.90	5	19,265	0.03%
2021/05/28	6	80.83	32	81.82	80.60	-26	19,541	-0.13%
2021/05/27	21	77.15	12	78.18	78.30	9	19,505	0.05%
2021/05/26	13	77.32	23	78.42	77.80	-10	19,647	-0.05%
2021/05/25	15	78.13	29	78.92	78.80	-14	19,919	-0.07%
2021/05/24	15	74.85	28	75.52	76.60	-13	20,106	-0.06%
2021/05/21	45	76.76	7	77.36	76.30	38	20,324	0.19%
2021/05/20	1	74.50	23	75.72	75.20	-22	20,659	-0.11%
2021/05/19	35	75.20	2	74.50	75.10	33	21,212	0.16%
2021/05/18	32	73.80	41	75.14	76.80	-9	21,152	-0.04%
2021/05/17	7	70.81	6	71.30	71.70	1	21,207	0.00%
2021/05/14	4	74.43	3	74.73	73.00	1	21,068	0.00%
2021/05/13	26	73.60	19.2	73.77	74.30	6.8	20,903	0.03%
2021/05/12	38	73.60	31	70.53	73.40	7	20,714	0.03%
2021/05/11	13.1	77.32	34	76.77	76.50	-20.9	20,739	-0.10%
2021/05/10	42	83.57	35	82.46	82.10	7	20,746	0.03%
2021/05/07	11	84.34	13.7	84.64	85.50	-2.7	20,756	-0.01%
2021/05/06	8	82.91	9	84.92	82.90	-1	20,692	0.00%
2021/05/05	18	84.16	2	83.50	82.70	16	20,497	0.08%
2021/05/04	30	84.92	21	83.58	85.30	9	20,372	0.04%
2021/05/03	15	90.01	5	88.92	87.70	10	20,113	0.05%
2021/04/29	14	92.41	0	0.00	91.60	14	19,847	0.07%
2021/04/28	10	94.80	65	94.94	94.40	-55	19,756	-0.28%
2021/04/27	33	94.71	15	94.75	94.00	18	19,929	0.09%
2021/04/26	49	95.61	16	95.78	95.90	33	19,902	0.17%
2021/04/23	21	93.40	3	94.17	94.40	18	19,919	0.09%
2021/04/22	25	95.12	5	95.58	93.40	20	19,931	0.10%
2021/04/21	7	98.41	1	98.31	98.30	6	19,622	0.03%
2021/04/20	7	100.09	8	100.94	99.70	-1	19,558	-0.01%
2021/04/19	20	100.78	126	100.34	99.40	-106	19,730	-0.54%	大賣/鉅額交易
2021/04/16	14	99.18	6	98.67	98.70	8	20,139	0.04%
2021/04/15	14	98.96	18.1	98.67	99.00	-4.1	20,435	-0.02%
2021/04/14	20	99.75	5	100.80	99.70	15	20,480	0.07%
2021/04/13	29	101.63	44	101.32	100.00	-15	20,503	-0.07%
2021/04/12	27	100.21	13	99.06	99.10	14	20,485	0.07%
2021/04/09	11	99.46	47	100.69	102.50	-36	20,283	-0.18%
2021/04/08	13	98.43	9	97.68	98.30	4	19,732	0.02%
2021/04/07	9	97.44	1	98.50	97.10	8	19,728	0.04%
2021/04/06	19	97.99	2	97.15	97.30	17	19,707	0.09%
2021/04/01	20	98.78	32	98.72	100.50	-12	19,449	-0.06%
2021/03/31	8	93.03	7	93.10	91.90	1	18,561	0.01%
2021/03/30	8	91.30	3	91.47	92.20	5	18,589	0.03%
2021/03/29	3	91.07	5	91.92	91.20	-2	18,703	-0.01%
2021/03/26	10	91.06	12	91.63	91.90	-2	18,884	-0.01%
2021/03/25	2	89.10	10	89.60	89.60	-8	19,032	-0.04%
2021/03/24	2	90.45	0	0.00	90.00	2	19,048	0.01%
2021/03/23	0	0.00	21	91.74	91.70	-21	19,141	-0.11%
2021/03/22	24	91.14	1	90.30	90.90	23	19,233	0.12%
2021/03/19	18	93.26	2	94.20	92.50	16	19,282	0.08%
2021/03/18	0	0.00	18.1	94.57	95.50	-18.1	19,232	-0.09%
2021/03/17	10.1	92.13	0	0.00	91.90	10.1	19,428	0.05%
2021/03/16	1	93.20	13	94.43	93.40	-12	19,642	-0.06%
2021/03/15	2	92.50	10	92.85	93.20	-8	19,972	-0.04%
2021/03/12	1	91.93	10	92.87	93.50	-9	20,216	-0.04%
2021/03/11	2	90.60	6	89.90	91.40	-4	20,465	-0.02%
2021/03/10	12	88.47	12	88.54	87.60	0	21,091	0.00%
2021/03/09	12	87.64	5	88.20	86.70	7	21,468	0.03%
2021/03/08	9	89.61	1	89.50	88.60	8	22,177	0.04%
2021/03/05	10	89.07	7	89.97	89.70	3	22,681	0.01%
2021/03/04	19	92.64	12	93.82	91.80	7	22,635	0.03%
2021/03/03	10	91.83	13	91.84	92.00	-3	22,511	-0.01%
2021/03/02	113	99.20	2	99.65	95.50	111	22,276	0.50%	大買/鉅額交易
2021/02/26	3	96.57	9	97.02	96.50	-6	22,274	-0.03%
2021/02/25	115	99.95	112	98.66	98.50	3	22,237	0.01%	大買/大賣/
2021/02/24	8	98.93	12.1	98.39	96.60	-4.1	22,219	-0.02%
2021/02/23	6	98.15	21	97.39	98.40	-15	21,957	-0.07%
2021/02/22	15	97.33	14	97.09	97.10	1	21,922	0.00%
2021/02/19	30	92.93	31	93.60	93.00	-1	21,797	0.00%
2021/02/18	6	90.02	3	90.50	89.90	3	21,892	0.01%
2021/02/17	1	89.50	16	90.18	89.90	-15	22,303	-0.07%
2021/02/05	1	88.08	2	87.10	86.70	-1	22,090	0.00%
2021/02/04	2	85.70	1	85.90	86.60	1	22,357	0.00%
2021/02/03	0	0.00	4	87.60	86.30	-4	22,408	-0.02%
2021/02/02	6	88.42	15	88.55	86.90	-9	22,289	-0.04%
2021/02/01	36	83.11	43	84.29	86.30	-7	21,772	-0.03%
2021/01/29	8	81.16	19	81.41	79.90	-11	21,489	-0.05%
2021/01/28	10	79.31	1	80.60	79.40	9	21,291	0.04%
2021/01/27	28	82.75	14	83.90	82.50	14	21,208	0.07%
2021/01/26	19	83.30	15	84.37	83.00	4	21,177	0.02%
2021/01/25	4	84.50	0	0.00	85.10	4	21,098	0.02%
2021/01/22	3	85.20	1	84.80	85.40	2	21,067	0.01%
2021/01/21	14	86.56	17	85.47	85.80	-3	21,102	-0.01%
2021/01/20	5	86.50	3	85.63	84.30	2	21,175	0.01%
2021/01/19	3	85.30	4	86.78	86.80	-1	21,044	0.00%
2021/01/18	16	85.28	14	85.71	86.00	2	21,034	0.01%
2021/01/15	11	87.43	5	87.40	86.20	6	20,941	0.03%
2021/01/14	5	88.76	8	89.36	89.80	-3	20,784	-0.01%
2021/01/13	9	88.74	2	88.40	88.70	7	20,666	0.03%
2021/01/12	31	89.60	7	88.91	87.70	24	20,534	0.12%
2021/01/11	15	91.81	4	92.03	91.20	11	20,327	0.05%
2021/01/08	9	94.76	12.1	95.78	96.70	-3.1	19,981	-0.02%
2021/01/07	0	0.00	2	93.60	92.80	-2	19,808	-0.01%
2021/01/06	3	91.57	26	92.27	91.50	-23	20,333	-0.11%
2021/01/05	15	92.09	19.2	92.98	90.50	-4.2	20,428	-0.02%
2021/01/04	1	90.80	76.1	89.38	90.70	-75.1	20,516	-0.37%
2020/12/31	1	88.00	5	86.32	86.80	-4	20,634	-0.02%
2020/12/30	9	87.30	28	86.90	87.30	-19	21,205	-0.09%
2020/12/29	8	87.15	1	87.00	87.00	7	21,092	0.03%
2020/12/28	71	88.87	20.4	87.82	89.10	50.6	21,056	0.24%
2020/12/25	15	84.05	13	84.59	84.00	2	20,958	0.01%
2020/12/24	3	84.07	7	84.77	85.30	-4	21,220	-0.02%
2020/12/23	28	81.45	21	82.17	83.00	7	21,196	0.03%
2020/12/22	3	83.33	21.3	82.59	81.20	-18.3	21,100	-0.09%
2020/12/21	0	0.00	1	85.60	84.20	-1	20,900	0.00%
2020/12/18	3	85.53	0	0.00	84.80	3	20,833	0.01%
2020/12/17	17	87.16	8	86.41	85.70	9	20,928	0.04%
2020/12/16	3	86.27	7	86.13	85.80	-4	20,906	-0.02%
2020/12/15	8	85.53	2	84.80	84.10	6	20,956	0.03%
2020/12/14	1	83.70	2	85.05	85.30	-1	21,185	0.00%
2020/12/11	9	85.32	27	85.48	85.30	-18	21,155	-0.09%
2020/12/10	6	89.25	1.1	89.03	88.30	5	20,817	0.02%
2020/12/09	3	90.47	14	90.26	91.90	-11	20,778	-0.05%
2020/12/08	0	0.00	6	88.53	88.00	-6	20,368	-0.03%
2020/12/07	17	89.25	100.1	88.55	88.30	-83.1	20,163	-0.41%
2020/12/04	40	88.04	36.1	87.80	87.60	3.9	19,684	0.02%
2020/12/03	8	83.85	17	83.72	83.80	-9	19,057	-0.05%
2020/12/02	63	82.14	11.2	81.20	81.50	51.8	18,803	0.28%
2020/12/01	5	76.50	15.3	75.50	76.90	-10.3	17,987	-0.06%
2020/11/30	3	72.27	7	72.77	72.40	-4	17,621	-0.02%
2020/11/27	3	71.13	14.4	72.20	71.30	-11.4	17,549	-0.07%
2020/11/26	4	69.08	6	69.63	70.70	-2	17,401	-0.01%
2020/11/25	7	69.76	4	70.65	69.30	3	17,496	0.02%
2020/11/24	6.9	71.75	4	71.13	71.00	2.9	17,273	0.02%
2020/11/23	4	71.73	28	71.14	71.60	-24	17,100	-0.14%
2020/11/20	18	68.77	7.6	68.82	68.80	10.4	16,876	0.06%
2020/11/19	4	66.55	27	67.97	67.80	-23	16,884	-0.14%
2020/11/18	1	66.80	19.7	67.17	67.00	-18.7	16,738	-0.11%
2020/11/17	13	66.45	88.1	66.76	67.10	-75.1	16,602	-0.45%
2020/11/16	5	63.98	32	64.03	64.20	-27	16,250	-0.17%
2020/11/13	9	62.00	6	62.20	62.20	3	16,244	0.02%
2020/11/12	0	0.00	26	61.90	62.00	-26	16,291	-0.16%
2020/11/11	3	60.17	1	59.60	60.00	2	16,016	0.01%
2020/11/10	1.6	60.47	48	60.53	60.60	-46.4	15,986	-0.29%
2020/11/09	3	60.67	1	60.50	60.40	2	15,981	0.01%
2020/11/06	0	0.00	3	59.90	59.80	-3	16,189	-0.02%
2020/11/05	5	59.20	5	59.40	59.40	0	16,279	0.00%
2020/11/04	18	58.52	13	58.98	59.00	5	16,418	0.03%
2020/11/03	3	58.73	3	58.97	58.80	0	16,611	0.00%
2020/11/02	25	57.62	23	57.77	57.80	2	17,090	0.01%
2020/10/30	4	57.75	1	58.10	57.80	3	17,354	0.02%
2020/10/29	2	57.10	1	57.10	58.20	1	17,450	0.01%
2020/10/28	14	59.10	10	58.45	58.30	4	17,486	0.02%
2020/10/27	6	59.50	0	0.00	59.50	6	17,421	0.03%
2020/10/26	4	60.58	1	60.50	60.50	3	17,388	0.02%
2020/10/23	2	61.60	1	61.00	61.40	1	17,414	0.01%
2020/10/22	0	0.00	1	62.00	61.80	-1	17,445	-0.01%
2020/10/21	1	61.70	1	62.10	61.90	0	17,508	0.00%
2020/10/20	8	62.06	7	62.06	62.10	1	17,661	0.01%
2020/10/19	6	61.98	16	61.98	61.80	-10	17,705	-0.06%
2020/10/16	5	60.50	5	60.78	60.10	0	17,779	0.00%
2020/10/15	3	62.07	13	62.11	61.50	-10	17,777	-0.06%
2020/10/14	9	62.26	44	62.47	62.30	-35	17,593	-0.20%
2020/10/13	15	60.06	28.2	60.32	61.40	-13.2	16,959	-0.08%
2020/10/12	7	61.00	11	60.92	60.50	-4	16,700	-0.02%
2020/10/08	48	58.84	46	59.10	59.40	2	16,548	0.01%
2020/10/07	7	59.51	62	59.10	59.60	-55	16,572	-0.33%
2020/10/06	1	56.70	8	56.83	56.60	-7	16,497	-0.04%
2020/10/05	21	57.05	0	0.00	56.30	21	16,602	0.13%
2020/09/30	2	57.25	9	57.12	57.50	-7	16,613	-0.04%
2020/09/29	2	56.30	31	56.75	56.90	-29	16,445	-0.18%
2020/09/28	0	0.00	12	55.19	55.10	-12	16,302	-0.07%
2020/09/25	4	52.65	0	0.00	52.50	4	16,335	0.02%
2020/09/24	4	53.35	0	0.00	52.90	4	16,402	0.02%
2020/09/23	17	53.52	0	0.00	53.30	17	16,387	0.10%
2020/09/22	2	55.10	0	0.00	54.90	2	16,460	0.01%
2020/09/21	1	57.10	11.1	56.79	56.60	-10.1	16,429	-0.06%
2020/09/18	2	56.90	2	56.85	56.30	0	16,524	0.00%
2020/09/17	1	56.20	14	55.93	56.80	-13	16,514	-0.08%
2020/09/16	3	55.00	10	55.05	55.20	-7	16,235	-0.04%
2020/09/15	6	54.78	1	54.50	54.50	5	16,257	0.03%
2020/09/14	0	0.00	20	54.92	54.80	-20	16,423	-0.12%
2020/09/11	11	53.19	1	53.50	53.30	10	16,317	0.06%
2020/09/10	5	53.08	2	53.80	53.00	3	16,426	0.02%
2020/09/09	4	53.95	2.1	53.87	54.20	1.9	16,440	0.01%
2020/09/08	2	54.05	6	54.73	54.80	-4	16,605	-0.02%
2020/09/07	5	54.52	20	54.78	54.30	-15	16,587	-0.09%
2020/09/04	36	52.66	36	52.06	52.80	0	16,544	0.00%
2020/09/03	2	53.35	23	53.56	53.20	-21	16,641	-0.13%
2020/09/02	31	51.08	19	51.49	51.10	12	16,572	0.07%
2020/09/01	2	51.50	1	51.30	52.30	1	16,880	0.01%
2020/08/31	24	52.31	6	52.30	51.90	18	17,363	0.10%
2020/08/28	0	0.00	2	53.95	53.90	-2	17,704	-0.01%
2020/08/27	2	54.05	6	53.93	54.00	-4	17,922	-0.02%
2020/08/26	3	53.60	1	53.70	53.40	2	17,981	0.01%
2020/08/25	4	52.43	13	52.74	53.00	-9	17,901	-0.05%
2020/08/24	1	49.90	4	50.38	51.00	-3	17,951	-0.02%
2020/08/21	7	49.56	3	49.77	49.85	4	18,240	0.02%
2020/08/20	11	49.69	17	50.26	49.20	-6	18,129	-0.03%
2020/08/19	46	53.25	79	51.54	51.80	-33	17,858	-0.18%
2020/08/18	9	55.51	13	55.69	55.10	-4	17,340	-0.02%
2020/08/17	27	54.56	13	54.50	54.40	14	17,246	0.08%
2020/08/14	0	0.00	1	54.50	55.10	-1	17,223	-0.01%
2020/08/13	1	55.60	11	55.33	55.40	-10	17,202	-0.06%
2020/08/12	13	54.43	1	55.00	55.10	12	17,282	0.07%
2020/08/11	9	55.49	1	55.90	55.70	8	17,177	0.05%
2020/08/10	39	54.32	11	54.38	54.40	28	17,148	0.16%
2020/08/07	8	54.90	1	55.70	55.00	7	17,295	0.04%
2020/08/06	60	56.75	18	56.93	56.40	42	17,063	0.25%
2020/08/05	12	58.08	3	58.30	58.00	9	16,667	0.05%
2020/08/04	10	58.81	2	59.15	58.70	8	16,474	0.05%
2020/08/03	8	59.63	0	0.00	59.30	8	16,402	0.05%
2020/07/31	11	60.43	0	0.00	60.60	11	16,480	0.07%
2020/07/30	1	60.10	7	59.97	60.20	-6	16,520	-0.04%
2020/07/29	12	58.93	1	59.00	58.90	11	16,481	0.07%
2020/07/28	10	60.05	12	59.65	59.50	-2	16,514	-0.01%
2020/07/27	5	60.10	2	60.00	59.60	3	16,716	0.02%
2020/07/24	9	61.38	46	61.06	60.40	-37	16,853	-0.22%
2020/07/23	12	61.91	71	61.56	62.00	-59	16,968	-0.35%
2020/07/22	0	0.00	21	62.31	61.70	-21	17,022	-0.12%
2020/07/21	0	0.00	5	61.10	61.20	-5	16,870	-0.03%
2020/07/20	30	60.63	2.1	60.61	60.80	27.9	16,851	0.17%
2020/07/17	2	60.50	1	60.40	60.20	1	17,012	0.01%
2020/07/16	17	60.71	32	60.64	60.30	-15	17,295	-0.09%
2020/07/15	18	60.78	40	61.20	60.10	-22	17,225	-0.13%
2020/07/14	59	62.02	9	61.97	61.50	50	17,222	0.29%
2020/07/13	4	62.40	53	62.24	62.70	-49	16,903	-0.29%
2020/07/10	3	59.70	40	59.72	59.60	-37	16,663	-0.22%
2020/07/09	3	61.27	12	60.49	61.00	-9	16,657	-0.05%
2020/07/08	42	60.40	2	60.70	60.20	40	16,765	0.24%
2020/07/07	28	60.29	0	0.00	60.80	28	16,817	0.17%
2020/07/06	17	60.05	2	60.20	60.20	15	16,885	0.09%
2020/07/03	32	59.82	3	59.97	59.80	29	17,143	0.17%
2020/07/02	21	60.37	11	60.50	60.50	10	17,551	0.06%
2020/07/01	3	61.27	21	61.17	61.00	-18	17,699	-0.10%
2020/06/30	27	60.75	7	60.90	61.00	20	17,652	0.11%
2020/06/29	24	59.85	5	60.34	59.50	19	17,948	0.11%
2020/06/24	15	60.77	11	60.73	60.80	4	17,985	0.02%
2020/06/23	1	60.30	1	60.10	60.00	0	18,192	0.00%
2020/06/22	10	59.94	1	60.00	59.90	9	18,532	0.05%
2020/06/19	48	60.09	5	60.12	59.80	43	18,742	0.23%
2020/06/18	15	60.21	0	0.00	60.40	15	18,709	0.08%
2020/06/17	2	60.65	1	60.50	60.60	1	18,849	0.01%
2020/06/16	8.1	61.19	11	61.05	61.50	-2.9	19,172	-0.02%
2020/06/15	10	60.21	0	0.00	60.00	10	19,427	0.05%
2020/06/12	9	60.83	23	60.79	61.20	-14	19,493	-0.07%
2020/06/11	7	62.57	17	62.74	61.80	-10	19,631	-0.05%
2020/06/10	0	0.00	2	63.70	64.00	-2	19,580	-0.01%
2020/06/09	3	63.47	5	63.66	63.40	-2	19,695	-0.01%
2020/06/08	15	63.91	9	63.99	63.80	6	19,846	0.03%
2020/06/05	0	0.00	29	63.37	64.20	-29	19,428	-0.15%
2020/06/04	21	62.41	14	62.66	62.20	7	18,970	0.04%
2020/06/03	0	0.00	16	60.94	61.20	-16	18,536	-0.09%
2020/06/02	8	60.34	13	60.47	60.10	-5	18,384	-0.03%
2020/06/01	18	60.66	2	60.75	60.90	16	18,384	0.09%
2020/05/29	15	60.18	1	60.20	59.80	14	18,412	0.08%
2020/05/28	11	61.87	11	62.73	60.90	0	18,336	0.00%
2020/05/27	4	60.85	14	60.65	60.70	-10	18,213	-0.05%
2020/05/26	14	60.39	16	60.67	60.70	-2	18,430	-0.01%
2020/05/25	4	58.55	0	0.00	59.70	4	18,475	0.02%
2020/05/22	4	59.83	14	60.72	59.40	-10	18,595	-0.05%
2020/05/21	6	60.55	4	60.68	60.80	2	18,609	0.01%
2020/05/20	20	60.01	26	60.26	59.90	-6	18,581	-0.03%
2020/05/19	3	59.00	1	59.20	59.20	2	18,672	0.01%
2020/05/18	34	58.84	0	0.00	58.50	34	18,652	0.18%
2020/05/15	9	59.91	8	59.79	60.10	1	18,773	0.01%
2020/05/14	31	60.90	0	0.00	60.00	31	18,736	0.17%
2020/05/13	26.1	62.89	2	62.85	62.90	24.1	18,450	0.13%
2020/05/12	36	64.27	30	63.40	63.60	6	18,589	0.03%
2020/05/11	18	64.59	6	64.87	64.70	12	18,536	0.06%
2020/05/08	11	63.99	1	63.80	63.80	10	18,492	0.05%
2020/05/07	16	64.43	17	64.54	64.40	-1	18,441	-0.01%
2020/05/06	14	63.82	17	63.55	63.30	-3	18,319	-0.02%
2020/05/05	9	63.06	13	63.25	63.00	-4	18,303	-0.02%
2020/05/04	25	62.55	17	62.98	62.80	8	18,661	0.04%
2020/04/30	13	65.05	6	65.52	65.00	7	18,567	0.04%
2020/04/29	18	64.06	36	64.33	64.20	-18	18,365	-0.10%
2020/04/28	14	62.49	53	62.83	63.20	-39	18,233	-0.21%
2020/04/27	3	60.53	35	61.09	61.60	-32	18,118	-0.18%
2020/04/24	34	59.19	19	59.12	59.10	15	18,035	0.08%
2020/04/23	27	59.92	15	59.61	59.40	12	17,998	0.07%
2020/04/22	10	57.58	36	59.10	59.90	-26	17,919	-0.15%
2020/04/21	71	59.01	4	58.83	58.00	67	17,733	0.38%
2020/04/20	17	60.95	0	61.30	60.80	17	17,473	0.10%
2020/04/17	34	62.27	10	61.78	61.10	24	17,652	0.14%
2020/04/16	22	61.42	10	61.45	61.60	12	17,438	0.07%
2020/04/15	10	61.19	3	61.17	61.30	7	17,361	0.04%
2020/04/14	8	60.66	2	60.70	60.70	6	17,341	0.03%
2020/04/13	16	60.40	5	60.00	59.80	11	17,368	0.06%
2020/04/10	6	62.28	1	62.80	62.00	5	17,119	0.03%
2020/04/09	11	63.73	16	62.88	62.60	-5	17,198	-0.03%
2020/04/08	15	63.29	33	63.71	63.40	-18	17,481	-0.10%
2020/04/07	16	60.34	47	60.42	62.00	-31	17,099	-0.18%
2020/04/06	24	55.42	24	54.93	56.40	0	16,665	0.00%
2020/04/01	6	53.33	7	53.60	53.90	-1	16,459	-0.01%
2020/03/31	17	54.34	13	54.03	53.70	4	16,285	0.02%
2020/03/30	3	53.00	1	53.90	53.90	2	15,892	0.01%
2020/03/27	37	55.99	9	55.84	55.00	28	15,737	0.18%
2020/03/26	7	53.89	30	53.15	54.00	-23	15,448	-0.15%
2020/03/25	35	52.02	14	52.51	52.60	21	15,288	0.14%
2020/03/24	3	47.60	5	47.39	48.30	-2	15,366	-0.01%
2020/03/23	4	44.49	1	44.25	44.20	3	15,378	0.02%
2020/03/20	24	48.37	5	48.84	48.65	19	15,594	0.12%
2020/03/19	4	46.33	11	45.75	45.20	-7	15,699	-0.04%
2020/03/18	36	54.68	7	53.57	50.20	29	15,940	0.18%
2020/03/17	2	55.05	1	55.20	54.10	1	15,935	0.01%
2020/03/16	3	61.07	1	60.90	59.20	2	15,889	0.01%
2020/03/13	10	60.87	16	61.13	62.90	-6	15,789	-0.04%
2020/03/12	17	67.65	1	66.00	66.00	16	15,712	0.10%
2020/03/11	1	74.00	3	72.93	72.60	-2	15,616	-0.01%
2020/03/10	16	74.74	1	74.50	74.90	15	16,247	0.09%
2020/03/09	11	76.59	2	75.20	74.80	9	16,399	0.05%
2020/03/06	7	78.09	0	0.00	78.50	7	16,572	0.04%
2020/03/05	5	79.78	10	80.10	80.10	-5	16,512	-0.03%
2020/03/04	1	78.50	1	78.30	78.60	0	16,441	0.00%
2020/03/03	8	77.91	6	78.50	77.80	2	16,394	0.01%
2020/03/02	5	75.82	35	76.76	76.30	-30	16,307	-0.18%
2020/02/27	13	78.95	4	80.83	77.30	9	16,166	0.06%
2020/02/26	11	81.99	3	81.83	81.40	8	15,899	0.05%
2020/02/25	14	83.26	0	0.00	83.30	14	15,824	0.09%
2020/02/24	2	84.20	9	84.88	84.50	-7	15,791	-0.04%
2020/02/21	7	84.40	3	84.33	84.40	4	15,767	0.03%
2020/02/20	16	83.74	1	83.80	83.60	15	15,878	0.09%
2020/02/19	0	0.00	32	84.09	84.80	-32	15,889	-0.20%
2020/02/18	27	85.13	2	84.15	83.80	25	15,912	0.16%
2020/02/17	3	87.53	8	87.88	88.00	-5	15,974	-0.03%
2020/02/14	0	0.00	1	86.60	86.80	-1	15,958	-0.01%
2020/02/13	0	0.00	16	86.22	86.50	-16	15,905	-0.10%
2020/02/12	16	84.63	21	84.75	84.70	-5	15,692	-0.03%
2020/02/11	23	84.00	15	84.44	85.10	8	15,604	0.05%
2020/02/10	10	82.65	1	82.70	83.50	9	15,557	0.06%
2020/02/07	5	84.34	7	84.61	84.30	-2	15,720	-0.01%
2020/02/06	20	84.83	3	84.87	85.10	17	16,029	0.11%
2020/02/05	7	83.63	34	83.27	84.40	-27	16,011	-0.17%
2020/02/04	11	79.24	12	79.88	79.90	-1	15,700	-0.01%
2020/02/03	18	78.71	8	77.58	79.40	10	15,804	0.06%
2020/01/31	11	78.98	25	79.38	78.10	-14	15,856	-0.09%
2020/01/30	36	79.25	12	77.97	77.80	24	15,773	0.15%
2020/01/20	25	84.74	12	85.05	85.20	13	15,557	0.08%
2020/01/17	3	83.00	15	83.00	83.60	-12	15,652	-0.08%
2020/01/16	4	83.55	0	0.00	83.40	4	15,683	0.03%
2020/01/15	21	84.30	1.3	85.34	83.80	19.7	15,707	0.13%
2020/01/14	3	86.10	10	85.10	85.30	-7	15,890	-0.04%
2020/01/13	7	85.57	30	85.48	85.50	-23	15,918	-0.14%
2020/01/10	10	83.00	3	83.57	84.30	7	15,943	0.04%
2020/01/09	4	83.35	13	84.05	83.40	-9	15,933	-0.06%
2020/01/08	18	82.59	12	83.18	82.60	6	15,985	0.04%
2020/01/07	12	81.26	11	82.07	81.10	1	15,937	0.01%
2020/01/06	5	83.54	1	83.60	83.70	4	16,165	0.02%
2020/01/03	9	85.28	2	86.55	84.80	7	16,883	0.04%
2020/01/02	22	87.15	44	86.55	86.00	-22	16,981	-0.13%
2019/12/31	6	83.38	0	0.00	83.40	6	16,518	0.04%
2019/12/30	7	84.47	65	85.14	84.50	-58	16,674	-0.35%
2019/12/27	2	84.20	1	84.90	83.60	1	16,779	0.01%
2019/12/26	1	83.70	0	0.00	83.70	1	16,857	0.01%
2019/12/25	13	83.85	7	83.90	84.10	6	17,027	0.04%
2019/12/24	6	82.68	0	0.00	83.50	6	17,325	0.03%
2019/12/23	11	83.21	0	0.00	82.60	11	17,442	0.06%
2019/12/20	19	83.81	0	0.00	83.50	19	17,427	0.11%
2019/12/19	6	84.88	14	85.74	85.50	-8	17,330	-0.05%
2019/12/18	9	83.74	5	84.68	84.00	4	17,121	0.02%
2019/12/17	3	84.70	30	84.98	85.30	-27	16,935	-0.16%
2019/12/16	9	80.94	29	82.55	82.80	-20	16,537	-0.12%
2019/12/13	13	80.06	66	80.22	79.60	-53	16,307	-0.33%
2019/12/12	0	0.00	32	76.86	77.30	-32	16,202	-0.20%
2019/12/11	8	76.23	29	76.00	75.60	-21	16,149	-0.13%
2019/12/10	15	76.07	1	75.20	75.10	14	15,982	0.09%
2019/12/09	5	76.20	13	77.08	76.00	-8	15,918	-0.05%
2019/12/06	38	76.73	7	76.99	75.30	31	15,863	0.20%
2019/12/05	5	76.32	28	77.37	77.20	-23	15,614	-0.15%
2019/12/04	3	72.07	6	73.40	72.60	-3	15,170	-0.02%
2019/12/03	6	72.02	22	73.30	73.30	-16	15,695	-0.10%
2019/12/02	1	70.70	1	71.30	71.60	0	15,683	0.00%
2019/11/29	0	0.00	2	71.50	71.20	-2	15,714	-0.01%
2019/11/28	1	71.60	2.1	71.80	71.70	-1.1	15,743	-0.01%
2019/11/27	1	71.60	1	71.40	71.10	0	16,042	0.00%
2019/11/26	5	71.46	13	71.42	70.80	-8	16,240	-0.05%
2019/11/22	3	70.37	16	70.36	70.10	-13	16,398	-0.08%
2019/11/21	32	69.08	1	69.10	69.30	31	16,432	0.19%
2019/11/20	2	70.20	0	0.00	71.00	2	16,400	0.01%
2019/11/19	1	71.20	11	71.29	71.20	-10	16,383	-0.06%
2019/11/18	2	71.20	8	71.04	71.10	-6	16,350	-0.04%
2019/11/15	2	68.80	8	69.01	69.00	-6	16,425	-0.04%
2019/11/14	10	67.23	6	67.70	67.20	4	16,375	0.02%
2019/11/13	19	70.12	2	71.10	69.90	17	16,213	0.10%
2019/11/11	11	71.47	17	72.16	71.20	-6	16,841	-0.04%
2019/11/08	5	72.60	6	72.25	72.40	-1	16,960	-0.01%
2019/11/07	0	0.00	1	72.10	72.40	-1	17,237	-0.01%
2019/11/06	3	73.17	10	73.43	72.50	-7	17,622	-0.04%
2019/11/05	22	72.17	33	72.29	73.00	-11	17,609	-0.06%
2019/11/04	19	69.83	11	70.48	69.80	8	17,614	0.05%
2019/11/01	3	69.80	0	0.00	70.60	3	17,772	0.02%
2019/10/31	22	70.18	50	70.20	70.00	-28	18,113	-0.15%
2019/10/30	2	71.20	6	71.10	71.10	-4	18,232	-0.02%
2019/10/29	32	72.13	2	72.10	72.30	30	18,513	0.16%
2019/10/28	1.1	72.17	0	0.00	71.90	1.1	18,880	0.01%
2019/10/25	11	72.26	14	72.84	71.70	-3	19,226	-0.02%
2019/10/24	4	71.05	0	0.00	71.30	4	19,474	0.02%
2019/10/23	3	70.63	0	0.00	70.60	3	20,013	0.01%
2019/10/22	9	70.88	0	0.00	70.90	9	20,315	0.04%
2019/10/21	8	71.54	31	72.16	71.60	-23	20,699	-0.11%
2019/10/18	4	71.93	17	72.09	72.30	-13	21,155	-0.06%
2019/10/17	8	70.10	0	0.00	70.40	8	21,006	0.04%
2019/10/16	1	70.50	0	0.00	70.00	1	21,169	0.00%
2019/10/15	51	69.83	0	0.00	69.60	51	21,329	0.24%
2019/10/14	30	73.50	8	73.41	71.70	22	21,521	0.10%
2019/10/09	48	73.53	17	73.58	71.40	31	21,722	0.14%
2019/10/08	16	79.12	0	0.00	78.60	16	22,011	0.07%
2019/10/07	0	0.00	6	81.45	81.70	-6	22,204	-0.03%
2019/10/04	36	80.31	2	79.65	79.20	34	22,600	0.15%
2019/10/03	17	80.20	0	0.00	79.90	17	22,655	0.08%
2019/10/02	2	82.10	1	82.70	82.00	1	22,675	0.00%
2019/10/01	1	81.90	6	82.77	83.10	-5	22,863	-0.02%
2019/09/27	53	81.63	2	81.90	80.50	51	23,213	0.22%
2019/09/26	3	83.77	6	82.73	84.30	-3	23,309	-0.01%
2019/09/24	8	85.73	6	85.05	85.40	2	23,564	0.01%
2019/09/23	1	83.90	5	84.68	85.00	-4	23,513	-0.02%
2019/09/20	3	82.33	2	82.60	82.90	1	23,470	0.00%
2019/09/18	2	82.35	1	82.60	82.10	1	23,652	0.00%
2019/09/17	0	0.00	73.7	82.34	82.00	-73.7	23,426	-0.31%
2019/09/16	6	77.08	12	78.61	78.10	-6	23,070	-0.03%
2019/09/12	0	0.00	1	77.80	77.80	-1	22,934	0.00%
2019/09/11	5	77.30	9	76.91	76.90	-4	23,092	-0.02%
2019/09/10	35	76.96	5	76.50	76.50	30	23,073	0.13%
2019/09/09	0	0.00	1	76.60	76.50	-1	22,963	0.00%
2019/09/06	20	77.50	6	76.95	77.10	14	22,935	0.06%
2019/09/05	5	75.96	64	76.12	76.90	-59	22,727	-0.26%
2019/09/04	6	73.25	11	73.35	73.00	-5	22,048	-0.02%
2019/09/03	32	71.09	0	0.00	71.20	32	21,843	0.15%
2019/09/02	2	71.60	2	71.70	71.80	0	21,945	0.00%
2019/08/30	5	70.36	6	71.07	70.40	-1	22,042	0.00%
2019/08/29	13	71.37	2	70.80	70.90	11	21,791	0.05%
2019/08/28	0	0.00	6	72.95	73.50	-6	21,629	-0.03%
2019/08/27	27	72.43	21	72.11	72.40	6	21,576	0.03%
2019/08/26	1	70.00	7	70.67	71.10	-6	21,613	-0.03%
2019/08/23	0	0.00	60	71.21	71.50	-60	21,653	-0.28%
2019/08/20	40	69.64	4	70.30	69.60	36	21,910	0.16%
2019/08/19	7	71.51	4	71.13	71.50	3	21,701	0.01%
2019/08/16	4	71.15	0	0.00	71.30	4	21,706	0.02%
2019/08/15	2	71.35	8	71.14	71.40	-6	21,528	-0.03%
2019/08/14	5	72.06	27	72.01	72.50	-22	21,327	-0.10%
2019/08/13	23	68.77	0	0.00	68.80	23	20,914	0.11%
2019/08/12	1	67.80	10	69.42	69.30	-9	20,823	-0.04%
2019/08/08	16	68.58	1	68.30	68.10	15	20,648	0.07%
2019/08/07	0	0.00	10	70.46	69.80	-10	20,380	-0.05%
2019/08/06	25.1	68.73	7	68.94	69.20	18.1	20,360	0.09%
2019/08/05	3	72.13	2	71.10	70.90	1	20,128	0.00%
2019/08/02	11	72.24	5	72.34	72.30	6	19,947	0.03%
2019/08/01	5	73.16	5	73.70	74.10	0	19,603	0.00%
2019/07/31	15	73.73	8	73.51	74.00	7	19,326	0.04%
2019/07/30	14	73.73	34	74.49	75.80	-20	18,943	-0.11%
2019/07/29	8	75.35	1	75.10	74.80	7	18,672	0.04%
2019/07/26	21	76.60	17.1	76.85	77.00	3.9	18,418	0.02%
2019/07/25	20	73.88	148	74.06	76.50	-128	18,036	-0.71%	大賣/鉅額交易
2019/07/24	13	70.92	13	70.80	71.80	0	17,555	0.00%
2019/07/23	10	72.21	20	72.19	72.30	-10	17,288	-0.06%
2019/07/22	12	69.68	34	69.71	69.80	-22	16,822	-0.13%
2019/07/19	16	67.83	16	67.51	67.70	0	16,681	0.00%
2019/07/18	2	66.95	1	67.70	66.70	1	16,766	0.01%
2019/07/17	11	67.27	11	67.91	67.70	0	16,761	0.00%
2019/07/16	19	68.01	13	68.49	67.90	6	16,403	0.04%
2019/07/15	8	68.64	31	68.93	69.90	-23	16,011	-0.14%
2019/07/12	36	67.28	39	67.98	66.70	-3	15,539	-0.02%
2019/07/11	5	65.28	31	65.36	65.40	-26	14,914	-0.17%
2019/07/10	18	63.76	97	64.13	64.40	-79	14,508	-0.54%
2019/07/09	7	61.99	29	62.34	62.80	-22	14,063	-0.16%
2019/07/08	19	60.74	10	61.23	61.00	9	13,989	0.06%
2019/07/05	2	60.20	108	61.21	62.00	-106	13,864	-0.76%	大賣/鉅額交易
2019/07/04	8	59.26	24	59.55	59.20	-16	13,603	-0.12%
2019/07/03	28	65.38	19	65.31	65.20	9	13,120	0.07%
2019/07/02	28	66.41	9	66.34	66.30	19	12,926	0.15%
2019/07/01	7	66.09	22	65.97	66.00	-15	12,763	-0.12%
2019/06/28	19	64.25	10	64.30	64.50	9	12,675	0.07%
2019/06/27	2	64.10	22	64.00	64.10	-20	12,671	-0.16%
2019/06/26	18	63.49	15	63.61	63.70	3	12,576	0.02%
2019/06/25	20	64.31	21	63.75	63.30	-1	12,511	-0.01%
2019/06/24	6	63.25	2	63.30	63.10	4	12,335	0.03%
2019/06/21	3	62.87	19	62.89	63.00	-16	12,376	-0.13%
2019/06/20	1	62.10	1	62.30	62.30	0	12,425	0.00%
2019/06/19	12	61.84	11	61.88	62.10	1	12,690	0.01%
2019/06/18	5	60.94	0	0.00	60.90	5	12,913	0.04%
2019/06/17	4	61.15	1	60.90	60.90	3	13,002	0.02%
2019/06/14	61	61.00	4	61.10	60.80	57	13,029	0.44%
2019/06/13	2	61.00	23	60.92	60.90	-21	13,208	-0.16%
2019/06/12	35	60.27	16	60.47	60.70	19	13,381	0.14%
2019/06/11	1	59.60	5	59.60	59.40	-4	13,387	-0.03%
2019/06/10	5	59.50	2	59.45	59.30	3	13,385	0.02%
2019/06/06	23	59.51	3	59.53	59.20	20	13,309	0.15%
2019/06/05	4	61.35	8	61.85	60.50	-4	13,197	-0.03%
2019/06/04	17	61.06	14	61.16	60.90	3	13,239	0.02%
2019/06/03	2	61.40	12	62.03	61.90	-10	13,345	-0.07%
2019/05/31	12	61.07	17	61.18	61.60	-5	13,594	-0.04%
2019/05/30	15	58.63	25	59.44	60.00	-10	13,647	-0.07%
2019/05/29	31	58.87	11	58.62	58.00	20	14,301	0.14%
2019/05/28	7	60.63	0	0.00	60.90	7	14,202	0.05%
2019/05/27	2	60.90	0	0.00	60.50	2	14,243	0.01%
2019/05/24	13	59.99	0	0.00	59.80	13	14,355	0.09%
2019/05/23	15	60.03	0	0.00	60.20	15	14,524	0.10%
2019/05/22	8	61.11	0	0.00	60.80	8	14,473	0.06%
2019/05/21	12	61.19	2	61.50	61.50	10	14,511	0.07%
2019/05/20	4	61.05	0	0.00	60.90	4	14,456	0.03%
2019/05/17	13	61.15	3	60.90	60.60	10	14,483	0.07%
2019/05/16	1	61.00	1	61.50	61.00	0	14,663	0.00%
2019/05/15	7	62.00	0	0.00	62.00	7	14,857	0.05%
2019/05/14	11	60.41	13	60.37	61.50	-2	14,930	-0.01%
2019/05/13	19	62.60	9	61.43	61.10	10	14,868	0.07%
2019/05/10	1	63.80	0	0.00	63.80	1	14,877	0.01%
2019/05/09	11	65.03	1	64.10	64.20	10	14,873	0.07%
2019/05/08	11	65.65	21	65.22	65.90	-10	14,917	-0.07%
2019/05/07	20	66.30	24	66.09	66.20	-4	15,090	-0.03%
2019/05/06	9	65.18	20	65.10	65.00	-11	15,350	-0.07%
2019/05/03	24	66.08	9	66.60	66.70	15	15,458	0.10%
2019/05/02	4	65.85	5	66.10	65.70	-1	15,502	-0.01%
2019/04/30	2	65.45	1	64.90	65.40	1	15,440	0.01%
2019/04/29	13	65.12	24	65.90	64.70	-11	15,403	-0.07%
2019/04/26	6	65.95	9	65.18	66.00	-3	15,443	-0.02%
2019/04/25	61	65.86	27	66.57	65.50	34	15,607	0.22%
2019/04/24	20	65.20	78	65.38	65.40	-58	15,701	-0.37%
2019/04/23	4	64.80	79	64.74	64.90	-75	15,609	-0.48%
2019/04/22	14	64.01	4	63.80	63.80	10	15,427	0.06%
2019/04/19	26	63.93	23	63.63	63.70	3	15,609	0.02%
2019/04/18	72	63.85	32	63.52	63.10	40	15,726	0.25%
2019/04/17	24	63.45	40	63.65	63.90	-16	15,680	-0.10%
2019/04/16	20	62.40	18	62.58	62.70	2	15,271	0.01%
2019/04/15	0	0.00	21	61.32	61.70	-21	15,292	-0.14%
2019/04/12	29	60.58	2	60.90	60.50	27	15,430	0.17%
2019/04/11	4	61.83	0	0.00	61.60	4	15,579	0.03%
2019/04/10	5	62.60	1	62.40	62.50	4	15,541	0.03%
2019/04/09	11	62.65	28	62.62	62.60	-17	15,544	-0.11%
2019/04/08	65	62.41	21	63.00	63.00	44	15,589	0.28%
2019/04/03	12	62.23	21	62.11	62.30	-9	15,573	-0.06%
2019/04/02	40	61.65	8	61.78	61.70	32	15,576	0.21%
2019/04/01	2	61.90	1	61.00	61.00	1	15,479	0.01%
2019/03/28	13	60.62	1	60.60	60.80	12	15,362	0.08%
2019/03/27	8	61.03	2	60.80	61.10	6	15,426	0.04%
2019/03/26	2	60.75	0	0.00	61.00	2	15,503	0.01%
2019/03/25	20	61.23	22	61.19	61.10	-2	15,537	-0.01%
2019/03/22	37	63.28	22	63.95	63.10	15	15,375	0.10%
2019/03/21	5	62.50	36	62.81	62.80	-31	15,116	-0.21%
2019/03/20	3	59.97	1	60.00	60.60	2	14,789	0.01%
2019/03/19	17	59.84	0	0.00	59.70	17	14,829	0.11%
2019/03/18	23	59.54	0	0.00	59.50	23	14,908	0.15%
2019/03/15	10	60.57	0	0.00	60.10	10	15,087	0.07%
2019/03/14	22	60.19	0	0.00	60.30	22	14,991	0.15%
2019/03/13	13	60.30	2	60.95	60.10	11	15,174	0.07%
2019/03/12	2	61.00	1	60.80	60.80	1	15,594	0.01%
2019/03/11	13	60.60	9	60.80	60.40	4	15,731	0.03%
2019/03/08	4	59.63	5	59.10	60.50	-1	16,027	-0.01%
2019/03/07	24	60.46	6	60.57	60.00	18	16,221	0.11%
2019/03/06	20	61.42	13	61.62	61.40	7	16,501	0.04%
2019/03/05	127	63.66	6	63.93	63.10	121	16,394	0.74%	大買/鉅額交易
2019/03/04	64	64.77	24	65.03	64.80	40	16,369	0.24%
2019/02/27	6	62.52	4	62.90	62.20	2	15,802	0.01%
2019/02/26	0	0.00	8	62.35	62.00	-8	15,710	-0.05%
2019/02/25	0	0.00	5	61.62	61.60	-5	15,707	-0.03%
2019/02/22	9	61.38	3	61.90	60.90	6	15,771	0.04%
2019/02/21	4	60.83	0	0.00	60.80	4	15,743	0.03%
2019/02/20	2	60.10	3	60.50	60.60	-1	15,996	-0.01%
2019/02/19	2	60.55	1	60.20	60.50	1	16,166	0.01%
2019/02/18	2	60.40	0	0.00	60.20	2	16,231	0.01%
2019/02/15	9	61.04	49	62.10	60.00	-40	16,456	-0.24%
2019/02/14	6	62.18	26	61.73	62.10	-20	16,908	-0.12%
2019/02/13	14	59.23	22	60.32	60.50	-8	16,720	-0.05%
2019/02/12	8	59.73	4	59.70	60.00	4	16,634	0.02%
2019/02/11	11	59.49	10	60.70	59.00	1	16,723	0.01%
2019/01/30	0	0.00	2	60.00	60.10	-2	16,698	-0.01%
2019/01/29	23	59.19	4	58.85	58.80	19	16,892	0.11%
2019/01/28	0	0.00	14	61.65	60.80	-14	16,946	-0.08%
2019/01/25	20	60.32	2	60.55	60.00	18	17,441	0.10%
2019/01/24	1	59.30	17	58.63	59.60	-16	17,578	-0.09%
2019/01/23	2	56.60	5	56.68	57.00	-3	17,784	-0.02%
2019/01/22	0	0.00	1	56.70	56.50	-1	17,962	-0.01%
2019/01/21	1	57.00	25	57.16	57.20	-24	18,153	-0.13%
2019/01/18	9	56.09	9	55.92	56.40	0	18,315	0.00%
2019/01/17	33	55.83	15	55.45	55.10	18	18,690	0.10%
2019/01/16	2	55.45	24	55.88	56.40	-22	18,690	-0.12%
2019/01/15	6	53.77	9	54.00	53.60	-3	18,317	-0.02%
2019/01/14	2	52.65	1	52.50	52.00	1	18,313	0.01%
2019/01/11	20	53.64	1	53.00	53.50	19	18,682	0.10%
2019/01/10	3	53.57	24	53.76	53.80	-21	18,912	-0.11%
2019/01/09	12	52.59	4	52.55	52.50	8	19,145	0.04%
2019/01/08	6	51.70	1	51.80	51.70	5	19,658	0.03%
2019/01/07	1	51.90	2	52.00	51.80	-1	20,232	0.00%
2019/01/04	3	50.27	0	0.00	51.60	3	20,387	0.01%
2019/01/03	14	52.15	2	51.95	51.50	12	20,481	0.06%
2019/01/02	0	0.00	1	54.80	55.00	-1	20,280	0.00%
2018/12/28	1	55.00	2	55.20	55.00	-1	20,283	0.00%
2018/12/27	3	55.53	3	55.97	55.80	0	20,546	0.00%
2018/12/26	5	55.10	8	56.80	54.10	-3	20,886	-0.01%
2018/12/25	0	0.00	1	57.00	57.00	-1	20,699	0.00%
2018/12/24	0	0.00	2	55.00	56.00	-2	20,630	-0.01%
2018/12/21	1	52.60	1	52.70	53.90	0	20,769	0.00%
2018/12/20	6	52.90	0	0.00	53.20	6	20,727	0.03%
2018/12/19	2	53.40	0	0.00	53.70	2	20,739	0.01%
2018/12/18	1	53.70	1	52.90	54.50	0	20,886	0.00%
2018/12/17	0	0.00	8	53.50	53.50	-8	21,045	-0.04%
2018/12/14	5	53.00	0	0.00	53.50	5	21,101	0.02%
2018/12/13	1.3	54.18	0	0.00	54.30	1.3	21,248	0.01%
2018/12/12	0	0.00	3	53.67	53.70	-3	21,266	-0.01%
2018/12/11	2	52.30	10	53.20	52.90	-8	21,435	-0.04%
2018/12/10	18	51.86	1	52.10	52.10	17	21,444	0.08%
2018/12/07	2	55.75	0	0.00	55.70	2	21,240	0.01%
2018/12/06	9	55.18	5	55.62	55.00	4	21,318	0.02%
2018/12/05	9	57.11	8	57.29	56.90	1	21,196	0.00%
2018/12/04	13	62.46	2	62.55	62.00	11	20,978	0.05%
2018/12/03	11	62.89	18	62.99	62.80	-7	21,411	-0.03%
2018/11/30	14	61.03	5	61.02	61.00	9	21,352	0.04%
2018/11/29	3	61.80	12	61.48	60.30	-9	21,074	-0.04%
2018/11/28	2	58.45	6	58.65	58.60	-4	20,549	-0.02%
2018/11/27	2	57.50	1	58.00	58.00	1	20,421	0.00%
2018/11/26	5	57.26	7	57.66	57.30	-2	20,280	-0.01%
2018/11/23	2	56.40	0	0.00	56.10	2	20,060	0.01%
2018/11/22	3	58.20	2	58.00	58.00	1	19,999	0.01%
2018/11/21	2	57.20	1	57.50	57.80	1	19,955	0.01%
2018/11/20	2	56.70	2	56.95	57.50	0	19,930	0.00%
2018/11/19	0	0.00	5	56.70	57.50	-5	19,764	-0.03%
2018/11/16	7	55.69	8	55.99	54.60	-1	19,540	-0.01%
2018/11/15	7	55.86	3	56.17	55.90	4	19,505	0.02%
2018/11/14	1	56.50	7.3	56.65	56.50	-6.3	19,728	-0.03%
2018/11/13	13	55.37	40	55.74	56.20	-27	19,607	-0.14%
2018/11/12	10	53.44	3	53.57	53.80	7	19,062	0.04%
2018/11/09	3	53.87	2	53.90	54.20	1	19,229	0.01%
2018/11/08	12	55.78	16	55.84	53.80	-4	19,260	-0.02%
2018/11/07	2	53.60	30	54.50	55.20	-28	19,218	-0.15%
2018/11/06	22	53.22	6	53.73	52.20	16	19,372	0.08%
2018/11/05	4	55.75	8	55.63	55.70	-4	19,130	-0.02%
2018/11/02	24	56.76	53	56.29	56.10	-29	18,950	-0.15%
2018/11/01	34	53.54	43	54.00	54.40	-9	18,486	-0.05%
2018/10/31	20	50.30	26	50.80	51.40	-6	18,245	-0.03%
2018/10/30	13	48.67	23	48.20	48.50	-10	18,057	-0.06%
2018/10/29	8	46.22	13	46.38	46.60	-5	18,136	-0.03%
2018/10/26	2	45.98	0	0.00	46.00	2	18,007	0.01%
2018/10/25	21	46.19	8	46.50	45.75	13	17,850	0.07%
2018/10/24	18	49.92	7	50.15	49.30	11	17,412	0.06%
2018/10/23	5	50.64	3	50.87	50.50	2	17,196	0.01%
2018/10/22	13	52.06	19	52.06	52.50	-6	17,104	-0.04%
2018/10/19	8	51.21	16	50.56	52.10	-8	17,086	-0.05%
2018/10/18	50	52.73	12	52.54	51.50	38	16,829	0.23%
2018/10/17	12	55.23	12	55.58	54.40	0	16,582	0.00%
2018/10/16	27	54.99	36	54.97	54.10	-9	16,399	-0.05%
2018/10/15	27	56.60	46	56.43	57.20	-19	15,984	-0.12%
2018/10/12	15	50.73	10	52.17	53.30	5	15,807	0.03%
2018/10/11	8	48.49	4	48.74	48.50	4	16,127	0.02%
2018/10/09	3	53.43	1	52.90	52.30	2	15,936	0.01%
2018/10/08	7	52.69	2	52.80	52.70	5	15,934	0.03%
2018/10/05	7	52.27	6	52.88	52.20	1	16,046	0.01%
2018/10/04	27	54.33	10	56.39	53.90	17	15,944	0.11%
2018/10/03	4	58.50	0	0.00	57.80	4	15,634	0.03%
2018/10/02	1	59.20	1	58.60	58.40	0	15,806	0.00%
2018/10/01	9	58.94	1	59.10	59.20	8	15,987	0.05%
2018/09/28	1	58.30	0	0.00	58.10	1	16,032	0.01%
2018/09/27	1	59.30	0	0.00	59.80	1	16,022	0.01%
2018/09/26	13	60.28	4	60.13	60.20	9	16,059	0.06%
2018/09/25	0	0.00	8	61.46	61.70	-8	15,996	-0.05%
2018/09/21	9	58.06	5.1	58.06	58.50	3.9	15,787	0.02%
2018/09/20	0	0.00	7	59.40	59.50	-7	15,577	-0.04%
2018/09/19	15.5	60.71	12	60.35	60.00	3.5	15,619	0.02%
2018/09/18	6.1	59.43	0	0.00	59.30	6.1	15,521	0.04%
2018/09/17	7	61.87	4	61.50	61.20	3	15,653	0.02%
2018/09/14	56	59.55	0	59.70	59.60	56	15,536	0.36%
2018/09/13	3	57.90	0	0.00	57.50	3	15,487	0.02%
2018/09/12	8.1	57.64	2	57.75	57.40	6.1	15,392	0.04%
2018/09/11	3	60.00	1	60.30	60.10	2	15,284	0.01%
2018/09/10	1	59.40	1	59.50	59.40	0	15,273	0.00%
2018/09/07	19.4	58.51	22	59.25	57.50	-2.6	15,057	-0.02%
2018/09/06	9	64.04	2	64.25	63.60	7	14,555	0.05%
2018/09/05	21	66.89	1	66.70	66.60	20	14,461	0.14%
2018/09/04	5	67.30	0	0.00	67.60	5	14,515	0.03%
2018/09/03	1	66.70	2	67.60	66.70	-1	14,537	-0.01%
2018/08/31	0	0.00	3	69.17	69.70	-3	14,532	-0.02%
2018/08/30	0	0.00	2	69.30	69.80	-2	14,599	-0.01%
2018/08/29	3	70.37	5	70.92	69.90	-2	14,638	-0.01%
2018/08/28	11	71.47	2	71.45	70.70	9	14,686	0.06%
2018/08/27	4	69.05	3	69.77	70.10	1	14,685	0.01%
2018/08/24	4	67.53	1	67.50	67.40	3	14,615	0.02%
2018/08/23	0	0.00	3	67.23	67.30	-3	14,816	-0.02%
2018/08/22	2	67.20	0	0.00	67.40	2	15,016	0.01%
2018/08/21	20	67.70	43	68.10	68.50	-23	14,898	-0.15%
2018/08/20	21	66.11	3	66.60	65.70	18	14,733	0.12%
2018/08/16	5	64.80	34	67.72	67.30	-29	14,730	-0.20%
2018/08/15	7	67.80	1	69.40	67.70	6	14,720	0.04%
2018/08/14	3	68.50	1	69.40	70.20	2	14,828	0.01%
2018/08/13	10	69.56	19	69.17	68.90	-9	14,780	-0.06%
2018/08/10	3	73.20	31	73.79	73.20	-28	14,684	-0.19%
2018/08/09	1	74.30	0	0.00	73.80	1	15,217	0.01%
2018/08/08	15	75.19	6	75.15	73.70	9	15,904	0.06%
2018/08/07	5	74.50	2	74.50	74.30	3	15,697	0.02%
2018/08/06	45	73.90	3	74.13	73.60	42	15,527	0.27%
2018/08/03	17	76.63	8.2	76.87	75.80	8.8	15,434	0.06%
2018/08/02	2	78.15	3	78.10	78.40	-1	15,088	-0.01%
2018/08/01	8	78.33	2	78.90	79.60	6	15,260	0.04%
2018/07/31	4	78.78	3	78.87	78.60	1	15,524	0.01%
2018/07/30	4	79.95	2	80.10	79.60	2	15,472	0.01%
2018/07/27	3	81.80	2	81.95	81.90	1	15,429	0.01%
2018/07/26	2	81.20	4	81.20	81.00	-2	15,483	-0.01%
2018/07/25	3	80.40	20	80.26	80.70	-17	15,438	-0.11%
2018/07/24	6	78.40	13	78.75	78.70	-7	15,313	-0.05%
2018/07/23	12	78.49	3	78.60	78.50	9	15,282	0.06%
2018/07/20	20	81.12	0.3	80.60	80.50	19.7	15,145	0.13%
2018/07/19	19	81.31	48	80.82	80.20	-29	14,995	-0.19%
2018/07/18	81	85.36	12	84.42	84.00	69	14,804	0.47%
2018/07/17	0	0.00	11	86.91	88.10	-11	14,268	-0.08%
2018/07/16	12	86.82	3	86.90	86.00	9	14,503	0.06%
2018/07/13	1	87.50	19	87.13	88.80	-18	14,830	-0.12%
2018/07/12	7	85.06	7.2	85.78	86.00	-0.2	14,930	0.00%
2018/07/11	6	84.05	5	83.38	83.60	1	14,854	0.01%
2018/07/10	6	82.05	7	82.56	83.90	-1	14,839	-0.01%
2018/07/09	13	81.94	6	81.65	81.00	7	14,834	0.05%
2018/07/06	8	79.46	2	79.00	79.30	6	14,766	0.04%
2018/07/05	1	80.50	0.1	78.50	78.10	0.9	14,840	0.01%
2018/07/04	0	0.00	20	81.55	80.90	-20	14,867	-0.13%
2018/07/03	1	82.10	4	82.80	81.80	-3	14,987	-0.02%
2018/07/02	2	81.25	0	0.00	81.00	2	15,008	0.01%
2018/06/29	14	82.81	4	83.23	83.20	10	15,006	0.07%
2018/06/28	3	82.17	1	83.00	83.00	2	14,896	0.01%
2018/06/27	1	88.30	6	88.15	87.20	-5	14,905	-0.03%
2018/06/26	1	83.90	16	83.72	85.40	-15	14,884	-0.10%
2018/06/25	6	86.93	3	88.20	86.50	3	14,928	0.02%
2018/06/21	2	92.65	20	91.60	92.50	-18	15,189	-0.12%
2018/06/20	7	90.60	2	90.60	90.40	5	15,469	0.03%
2018/06/19	25	91.75	2	92.50	90.60	23	15,738	0.15%
2018/06/15	4	92.50	2	92.30	92.30	2	15,984	0.01%
2018/06/14	2	93.00	5	92.30	93.00	-3	16,223	-0.02%
2018/06/13	5	94.74	0	0.00	94.00	5	16,634	0.03%
2018/06/12	13	99.35	0	0.00	97.60	13	17,044	0.08%
2018/06/11	1	99.40	0	0.00	100.50	1	17,150	0.01%
2018/06/08	1	99.50	1	101.00	99.80	0	17,589	0.00%
2018/06/07	0	0.00	1	100.00	101.00	-1	18,378	-0.01%
2018/06/06	4	99.93	0	0.00	100.00	4	18,443	0.02%
2018/06/05	5	102.00	1	100.00	101.00	4	18,596	0.02%
2018/06/04	0	0.00	10	99.45	100.50	-10	18,828	-0.05%
2018/06/01	1	97.60	0	0.00	97.50	1	18,800	0.01%
2018/05/31	5	97.90	0	0.00	99.60	5	18,818	0.03%
2018/05/30	14	95.68	5	96.20	96.50	9	18,634	0.05%
2018/05/29	3	99.57	1	99.00	98.90	2	18,503	0.01%
2018/05/28	3	98.90	6	99.50	99.30	-3	18,719	-0.02%
2018/05/25	7	100.50	3	101.83	100.50	4	19,323	0.02%
2018/05/24	5	100.00	124	100.54	102.00	-119	19,520	-0.61%	大賣/鉅額交易
2018/05/23	123	98.85	7	99.36	99.30	116	19,558	0.59%	大買/鉅額交易
2018/05/22	62	100.00	11	100.82	97.20	51	19,441	0.26%
2018/05/21	4	99.35	0	0.00	99.00	4	19,640	0.02%
2018/05/18	10	99.28	35	99.10	98.90	-25	19,694	-0.13%
2018/05/17	95	105.28	47	102.94	101.50	48	19,593	0.24%
2018/05/16	10	101.72	17	100.12	102.50	-7	19,118	-0.04%
2018/05/15	14	95.16	19	95.41	95.50	-5	18,718	-0.03%
2018/05/14	14	95.52	129	95.82	95.30	-115	19,002	-0.61%	大賣/鉅額交易
2018/05/11	7	95.43	56	96.70	95.60	-49	19,074	-0.26%
2018/05/10	44	94.89	5	95.80	93.60	39	18,979	0.21%
2018/05/09	35	93.93	5	94.40	94.40	30	19,083	0.16%
2018/05/08	20	93.93	17	94.13	94.00	3	18,972	0.02%
2018/05/07	14	92.60	0	0.00	92.60	14	18,680	0.07%
2018/05/04	7	91.10	6	92.18	91.70	1	18,653	0.01%
2018/05/03	11	89.75	7	90.09	89.90	4	18,672	0.02%
2018/04/30	41	92.99	0	0.00	93.00	41	18,689	0.22%
2018/04/27	1	93.60	15	93.49	93.10	-14	18,725	-0.07%
2018/04/26	7	91.46	17	93.10	91.80	-10	18,716	-0.05%
2018/04/24	25	90.86	1	90.40	90.10	24	18,877	0.13%
2018/04/23	0	0.00	1	93.00	93.00	-1	19,254	-0.01%
2018/04/20	41	94.31	0	0.00	92.70	41	19,486	0.21%
2018/04/19	8	95.20	29	96.09	97.90	-21	19,220	-0.11%
2018/04/18	1	92.90	14	92.99	93.10	-13	18,841	-0.07%
2018/04/17	13	90.35	2	89.45	89.50	11	18,660	0.06%
2018/04/16	2	92.30	0	0.00	92.20	2	18,787	0.01%
2018/04/13	0	0.00	22	94.58	93.40	-22	18,749	-0.12%
2018/04/12	19	92.18	3	92.43	92.50	16	18,780	0.09%
2018/04/11	11	92.90	3	92.10	91.20	8	19,053	0.04%
2018/04/10	20	89.09	34	91.80	91.90	-14	19,019	-0.07%
2018/04/09	9	88.64	2	88.55	88.50	7	19,053	0.04%
2018/04/03	11	90.22	2	90.35	90.60	9	18,913	0.05%
2018/04/02	4	92.08	2	92.00	91.70	2	18,896	0.01%
2018/03/31	3	91.63	3	91.60	92.00	0	18,981	0.00%
2018/03/30	6	91.62	7	93.14	91.80	-1	19,101	-0.01%
2018/03/29	2	91.40	25	91.60	92.30	-23	19,052	-0.12%
2018/03/28	26	92.15	10.3	91.19	90.70	15.7	18,971	0.08%
2018/03/27	6	93.95	14	94.64	95.40	-8	18,730	-0.04%
2018/03/26	15	92.49	1	93.20	92.00	14	18,622	0.08%
2018/03/23	11	90.52	13	93.22	94.50	-2	18,478	-0.01%
2018/03/22	14	96.76	1	95.70	96.30	13	18,238	0.07%
2018/03/21	2	97.80	4	98.18	99.00	-2	17,895	-0.01%
2018/03/20	1	96.00	3	95.83	95.00	-2	17,524	-0.01%
2018/03/19	4	97.18	7	98.53	97.00	-3	17,250	-0.02%
2018/03/16	14	93.14	19	93.58	94.20	-5	16,725	-0.03%
2018/03/15	2	90.35	11	90.38	91.00	-9	16,156	-0.06%
2018/03/14	18	89.71	6	91.03	89.40	12	16,113	0.07%
2018/03/13	18	87.42	141.7	89.28	89.90	-123.7	15,958	-0.77%	大賣/鉅額交易
2018/03/12	10	84.00	18	84.43	83.00	-8	15,361	-0.05%
2018/03/09	1	83.30	23	83.50	83.30	-22	15,454	-0.14%
2018/03/08	1	81.70	28	81.98	82.00	-27	15,864	-0.17%
2018/03/07	12	80.33	12	80.03	80.00	0	15,939	0.00%
2018/03/06	12	79.85	37	80.00	79.60	-25	16,308	-0.15%
2018/03/02	5	77.62	3	78.77	78.40	2	16,955	0.01%
2018/03/01	11	79.42	0	0.00	78.70	11	16,954	0.06%
2018/02/27	10	80.80	20	82.19	80.80	-10	16,838	-0.06%
2018/02/26	0	0.00	25	81.15	81.00	-25	16,145	-0.15%
2018/02/23	0	0.00	1	79.60	79.90	-1	16,437	-0.01%
2018/02/22	7	79.01	0	0.00	79.30	7	16,460	0.04%
2018/02/21	6	79.80	12	79.75	79.90	-6	16,493	-0.04%
2018/02/12	16	75.64	21	75.81	76.00	-5	16,049	-0.03%
2018/02/09	0	0.00	0	73.60	73.30	0	15,942	0.00%
2018/02/08	2	72.70	2	72.70	72.70	0	15,942	0.00%
2018/02/07	7	75.46	15	76.03	73.60	-8	15,895	-0.05%
2018/02/06	31	73.79	9	74.16	72.40	22	15,857	0.14%
2018/02/05	9	76.87	0	0.00	77.40	9	15,869	0.06%
2018/02/02	9	80.17	0	0.00	79.60	9	16,005	0.06%
2018/02/01	7	80.84	18	81.06	81.20	-11	16,025	-0.07%
2018/01/31	5	77.90	0	0.00	79.40	5	16,008	0.03%
2018/01/29	1	79.40	0.2	78.80	78.80	0.8	16,170	0.01%
2018/01/26	5	79.50	6	79.90	79.40	-1	16,229	-0.01%
2018/01/25	21	78.85	2	78.65	78.50	19	16,320	0.12%
2018/01/24	1	80.80	0	0.00	80.50	1	16,586	0.01%
2018/01/23	2	80.75	1	80.20	80.20	1	16,916	0.01%
2018/01/22	23	79.92	11	80.72	80.50	12	17,064	0.07%
2018/01/19	17	80.89	0	0.00	80.60	17	17,178	0.10%
2018/01/18	7	82.31	20	82.97	82.00	-13	17,082	-0.08%
2018/01/17	59	82.58	1	83.20	81.00	58	16,966	0.34%
2018/01/16	0	0.00	9	84.62	85.00	-9	16,460	-0.05%
2018/01/15	0	0.00	10	82.00	83.40	-10	16,305	-0.06%
2018/01/12	2	79.90	13	80.94	81.40	-11	16,449	-0.07%
2018/01/11	0	0.00	1	80.20	80.30	-1	16,696	-0.01%
2018/01/10	25	79.85	0	0.00	78.30	25	17,035	0.15%
2018/01/08	0	0.00	23	84.70	83.50	-23	17,815	-0.13%
2018/01/05	1	83.60	11	83.82	83.50	-10	18,110	-0.06%
2018/01/04	0	0.00	11	81.54	81.50	-11	17,929	-0.06%
2018/01/02	7	76.67	17	77.58	78.00	-10	18,418	-0.05%