南亞科 (2408)-兆豐-景美券商分點個股進出

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
66.6
漲跌
▲0.5
漲幅
+0.76%
成交量
8,355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－兆豐-景美券商分點個股進出

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

兆豐-景美券商分點個股進出
兆豐-景美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
2024/04/29	0	0.00	27	67.09	67.50	-27	17,653	-0.15%
2024/04/26	6.5	65.59	10	66.00	65.70	-3.5	17,681	-0.02%
2024/04/25	2	65.90	2	66.15	65.60	0	17,603	0.00%
2024/04/24	2	65.35	3.1	65.63	65.50	-1.1	17,558	-0.01%
2024/04/22	1.6	61.75	1	62.40	61.20	0.6	17,538	0.00%
2024/04/19	8.6	62.68	1	61.10	62.00	7.6	17,518	0.04%
2024/04/18	4	65.33	1	64.50	64.30	3	17,403	0.02%
2024/04/17	26	65.13	1	64.70	64.50	25	17,751	0.14%
2024/04/16	10.3	66.93	0	0.00	65.50	10.3	17,642	0.06%
2024/04/15	9.1	69.83	0	0.00	70.00	9.1	17,334	0.05%
2024/04/12	5.1	71.37	17	71.77	71.80	-11.9	17,232	-0.07%
2024/04/11	1	70.80	6	70.63	70.60	-5	16,845	-0.03%
2024/04/10	1	70.00	13.3	70.43	70.20	-12.3	16,560	-0.07%
2024/04/09	2.2	68.01	0	0.00	68.40	2.2	16,334	0.01%
2024/04/08	5	68.38	2	69.50	68.10	3	16,321	0.02%
2024/04/03	8	67.85	41	68.10	68.20	-33	16,271	-0.20%
2024/04/02	27	70.17	1.2	70.10	69.10	25.8	16,456	0.16%
2024/04/01	1	69.10	3.2	69.41	69.40	-2.2	16,546	-0.01%
2024/03/29	2	67.70	1	67.80	67.70	1	16,468	0.01%
2024/03/28	23	68.21	0	0.00	67.60	23	16,442	0.14%
2024/03/27	2.1	68.04	2	68.30	67.90	0.1	16,791	0.00%
2024/03/26	8.1	68.06	5	69.04	68.10	3.1	16,954	0.02%
2024/03/25	9	67.93	9	68.11	68.50	0	16,725	0.00%
2024/03/22	11	69.65	33.1	70.07	69.60	-22.1	16,622	-0.13%
2024/03/21	35	65.42	6.2	66.04	67.60	28.8	15,466	0.19%
2024/03/20	2	62.00	0	0.00	61.50	2	14,939	0.01%
2024/03/19	3.1	62.40	0	0.00	62.30	3.1	15,179	0.02%
2024/03/18	4.1	62.73	2	62.40	62.40	2.1	15,160	0.01%
2024/03/14	2.1	64.19	0	0.00	63.80	2.1	15,053	0.01%
2024/03/13	4.2	63.83	0	0.00	63.30	4.2	15,008	0.03%
2024/03/12	1.1	65.72	0	0.00	65.70	1.1	14,785	0.01%
2024/03/11	0	0.00	15.3	66.70	65.80	-15.3	14,793	-0.10%
2024/03/08	11.5	65.37	0	0.00	65.00	11.5	14,679	0.08%
2024/03/07	0	0.00	1	66.80	65.70	-1	14,685	-0.01%
2024/03/06	4	65.25	0	0.00	65.10	4	14,756	0.03%
2024/03/05	2.1	65.81	0	0.00	65.80	2.1	15,155	0.01%
2024/03/04	0	0.00	1	67.30	66.50	-1	15,704	-0.01%
2024/03/01	1.1	66.16	0	0.00	66.30	1.1	16,281	0.01%
2024/02/29	2	67.50	0	0.00	67.30	2	16,437	0.01%
2024/02/27	4	66.88	0	0.00	66.30	4	16,604	0.02%
2024/02/26	2	67.50	1	67.90	67.90	1	16,550	0.01%
2024/02/23	3	68.60	0	0.00	67.70	3	16,648	0.02%
2024/02/21	1	67.50	0	0.00	67.30	1	16,631	0.01%
2024/02/20	1	67.10	2	68.10	67.80	-1	16,506	-0.01%
2024/02/19	4	65.20	4	66.48	66.60	0	16,388	0.00%
2024/02/16	7	64.77	2	65.90	65.90	5	16,442	0.03%
2024/02/15	12.3	64.93	0	0.00	65.40	12.3	16,233	0.08%
2024/02/02	6	67.63	0	0.00	67.60	6	15,710	0.04%
2024/01/31	1	69.00	0	0.00	68.70	1	15,589	0.01%
2024/01/26	1	70.60	0	0.00	71.00	1	15,757	0.01%
2024/01/24	0	0.00	3.1	71.80	71.60	-3.1	15,743	-0.02%
2024/01/23	5	71.56	2.1	71.79	70.70	2.9	15,551	0.02%
2024/01/22	3	68.83	2	69.30	69.30	1	15,291	0.01%
2024/01/18	1	69.20	12	68.38	68.20	-11	15,318	-0.07%
2024/01/17	0.1	68.80	0	0.00	67.80	0.1	15,230	0.00%
2024/01/16	1.2	69.95	0	0.00	69.40	1.2	15,127	0.01%
2024/01/15	1	70.30	31	71.00	71.50	-30	15,034	-0.20%
2024/01/12	13	68.88	2	68.80	68.80	11	14,915	0.07%
2024/01/11	10	68.91	3	69.47	69.40	7	14,862	0.05%
2024/01/09	1	72.90	2	73.35	72.60	-1	14,570	-0.01%
2024/01/08	13	73.80	3.2	73.28	73.10	9.8	14,541	0.07%
2024/01/05	13	74.66	3	74.70	74.70	10	14,614	0.07%
2024/01/04	1	73.80	4	73.88	74.40	-3	14,802	-0.02%
2024/01/03	1	74.70	0	0.00	73.10	1	14,861	0.01%
2023/12/29	2	77.75	2	78.45	78.00	0	14,616	0.00%
2023/12/28	4	78.88	3	79.13	78.30	1	14,536	0.01%
2023/12/27	2	77.90	3	79.33	79.70	-1	14,374	-0.01%
2023/12/26	0	0.00	1	76.80	78.00	-1	14,081	-0.01%
2023/12/25	0	75.94	0	0.00	75.40	0	14,281	0.00%
2023/12/22	3	78.63	3	78.47	75.90	0	14,305	0.00%
2023/12/21	4	72.93	3	75.00	75.40	1	13,770	0.01%
2023/12/15	0	0.00	0.2	74.00	74.50	-0.2	13,379	0.00%
2023/12/14	2	73.10	2	72.80	72.80	0	12,831	0.00%
2023/12/12	0	0.00	0.2	72.80	72.50	-0.2	12,936	0.00%
2023/12/08	0	0.00	1	71.50	72.10	-1	12,959	-0.01%
2023/12/06	2	72.10	23	72.53	72.00	-21	12,755	-0.16%
2023/12/05	1	73.00	0	0.00	73.20	1	12,633	0.01%
2023/12/01	2	74.00	2	73.70	73.70	0	12,372	0.00%
2023/11/30	22	74.48	2	75.00	75.00	20	12,116	0.17%
2023/11/29	2	72.90	2	74.20	74.20	0	11,568	0.00%
2023/11/28	0	0.00	2.1	72.47	73.50	-2.1	11,080	-0.02%
2023/11/27	2	69.30	6	69.60	70.10	-4	10,413	-0.04%
2023/11/24	3	69.80	1	70.80	70.80	2	10,125	0.02%
2023/11/22	1	69.90	0	0.00	70.70	1	9,571	0.01%
2023/11/20	0	0.00	3.1	69.86	70.00	-3.1	9,141	-0.03%
2023/11/17	6.4	67.11	0	0.00	67.40	6.4	8,935	0.07%
2023/11/16	3	67.07	1	67.20	67.20	2	8,874	0.02%
2023/11/15	3	68.30	8	68.48	67.60	-5	8,836	-0.06%
2023/11/13	2	62.80	0	0.00	63.60	2	8,651	0.02%
2023/11/10	2	63.70	0	0.00	63.70	2	8,596	0.02%
2023/11/08	2	65.50	0	0.00	65.40	2	8,677	0.02%
2023/11/07	0	0.00	1	66.50	65.90	-1	8,693	-0.01%
2023/11/03	1	65.90	0	0.00	66.10	1	8,452	0.01%
2023/11/02	1	65.30	0	0.00	65.60	1	8,451	0.01%
2023/10/31	2	65.80	0	0.00	64.70	2	8,416	0.02%
2023/10/26	1.1	66.76	0	0.00	66.10	1.1	8,531	0.01%
2023/10/25	0	0.00	1	68.00	68.00	-1	8,724	-0.01%
2023/10/24	1	67.80	0	0.00	67.80	1	8,898	0.01%
2023/10/20	0	0.00	1	69.80	70.30	-1	8,977	-0.01%
2023/10/18	3	69.70	0	0.00	70.20	3	8,999	0.03%
2023/10/13	0	0.00	0.1	70.60	70.80	-0.1	8,919	0.00%
2023/10/11	0	0.00	2	70.95	70.70	-2	8,569	-0.02%
2023/10/04	1	68.00	0	0.00	67.70	1	8,613	0.01%
2023/10/03	1	70.10	0.1	69.50	68.10	0.9	8,654	0.01%
2023/10/02	0	0.00	1.1	67.77	67.60	-1.1	8,587	-0.01%
2023/09/28	1.1	66.65	0	0.00	65.60	1.1	8,542	0.01%
2023/09/21	2	72.50	3	72.37	72.80	-1	8,584	-0.01%
2023/09/18	0	0.00	1	72.60	72.30	-1	8,931	-0.01%
2023/09/15	2	70.70	1	72.20	72.40	1	9,068	0.01%
2023/09/14	0	0.00	4	69.35	70.00	-4	8,745	-0.05%
2023/09/13	4	68.43	1	68.50	68.40	3	8,704	0.03%
2023/09/11	0.1	66.30	0	0.00	65.70	0.1	8,993	0.00%
2023/08/24	0	0.00	0	65.40	65.30	0	10,028	0.00%
2023/08/17	0	0.00	1	64.20	65.60	-1	11,119	-0.01%
2023/08/15	1	65.20	0	0.00	64.60	1	11,326	0.01%
2023/08/14	1	65.94	0	0.00	64.90	1	11,543	0.01%
2023/08/10	1	67.70	0	0.00	67.10	1	11,789	0.01%
2023/08/08	0.1	68.87	0	0.00	68.50	0.1	11,788	0.00%
2023/08/04	0	0.00	1	70.20	69.90	-1	11,794	-0.01%
2023/08/02	1	69.40	0	0.00	69.10	1	11,778	0.01%
2023/08/01	0.2	71.55	0	0.00	71.00	0.2	11,775	0.00%
2023/07/31	0.2	73.35	0	0.00	72.30	0.2	11,778	0.00%
2023/07/28	0.2	73.45	2.1	73.58	74.80	-1.9	11,713	-0.02%
2023/07/27	1.1	72.02	3	71.70	71.40	-1.9	11,480	-0.02%
2023/07/26	1	66.80	0	0.00	67.10	1	11,341	0.01%
2023/07/25	1	68.21	0	0.00	68.20	1	11,414	0.01%
2023/07/24	1.2	69.58	1	69.40	69.30	0.2	11,413	0.00%
2023/07/21	0.1	70.00	0	0.00	70.10	0.1	11,443	0.00%
2023/07/20	0.2	70.63	0	0.00	70.30	0.2	11,408	0.00%
2023/07/19	0.2	71.00	0	0.00	70.40	0.2	11,461	0.00%
2023/07/18	0.1	69.70	30	71.00	69.50	-29.9	11,413	-0.26%
2023/07/17	0	0.00	1.1	72.00	71.70	-1.1	11,465	-0.01%
2023/07/14	31	71.67	1	71.70	71.70	30	11,512	0.26%
2023/07/13	0	0.00	3	71.03	70.90	-3	11,526	-0.03%
2023/07/11	2	70.00	0	0.00	69.90	2	11,521	0.02%
2023/07/07	0	0.00	32	69.28	69.10	-32	12,084	-0.26%
2023/07/06	2	69.50	0	0.00	70.10	2	12,369	0.02%
2023/07/05	1	70.00	0	0.00	70.10	1	12,646	0.01%
2023/07/04	30	70.60	0	0.00	70.40	30	12,939	0.23%
2023/06/30	3	70.53	4	70.75	70.80	-1	13,756	-0.01%
2023/06/29	2	72.65	1	72.10	72.20	1	13,957	0.01%
2023/06/27	1	71.50	0	0.00	70.80	1	13,928	0.01%
2023/06/26	0.1	73.10	0	0.00	73.00	0.1	13,798	0.00%
2023/06/21	1	75.40	0	0.00	74.60	1	13,909	0.01%
2023/06/19	2	78.00	0	0.00	78.00	2	13,645	0.01%
2023/06/16	1	77.40	3.1	77.51	78.50	-2.1	13,584	-0.02%
2023/06/15	3	75.20	3	75.30	75.30	0	13,317	0.00%
2023/06/14	1.1	75.20	1.1	76.32	76.20	-0.1	13,331	0.00%
2023/06/13	1.1	74.89	1	73.90	74.80	0.1	13,089	0.00%
2023/06/12	1	72.80	3	72.73	72.90	-2	12,895	-0.02%
2023/06/09	1	71.10	1	71.30	71.30	0	12,835	0.00%
2023/06/08	2	70.50	2	70.20	70.20	0	12,837	0.00%
2023/06/07	3	71.80	2	71.90	71.90	1	12,807	0.01%
2023/06/06	1	72.10	1	72.50	72.40	0	12,914	0.00%
2023/06/05	0.1	72.10	0	0.00	72.10	0.1	13,136	0.00%
2023/06/02	0	0.00	3	72.83	72.90	-3	13,091	-0.02%
2023/06/01	3	71.90	0	0.00	71.40	3	12,992	0.02%
2023/05/31	0	0.00	1	73.20	73.50	-1	12,867	-0.01%
2023/05/29	2	71.00	2	71.20	71.20	0	12,614	0.00%
2023/05/26	4	71.50	168	71.04	71.90	-164	12,517	-1.31%	大賣/鉅額交易
2023/05/25	0	0.00	1	72.40	72.40	-1	12,261	-0.01%
2023/05/24	0	0.00	1	69.78	69.90	-1	11,824	-0.01%
2023/05/23	3	69.20	3	69.90	69.90	0	11,637	0.00%
2023/05/22	3	71.17	2	70.10	70.10	1	11,504	0.01%
2023/05/19	0.2	68.70	3	69.23	69.90	-2.8	11,249	-0.02%
2023/05/18	10	69.75	10	69.41	69.30	0	11,183	0.00%
2023/05/17	3	67.40	14	67.72	68.00	-11	10,951	-0.10%
2023/05/16	5	64.60	2	65.10	64.60	3	10,611	0.03%
2023/05/12	2	62.90	0	0.00	63.80	2	10,608	0.02%
2023/05/11	13	63.39	0	0.00	63.30	13	10,652	0.12%
2023/05/10	75	64.06	0	0.00	64.20	75	10,683	0.70%
2023/05/09	77	64.64	0	0.00	64.70	77	10,660	0.72%
2023/05/08	3	65.50	2	64.90	64.80	1	10,677	0.01%
2023/05/03	0	0.00	2	67.00	67.10	-2	10,701	-0.02%
2023/05/02	1	67.20	0	0.00	66.70	1	10,809	0.01%
2023/04/28	1	67.00	2	67.25	67.80	-1	11,092	-0.01%
2023/04/27	0	0.00	1	65.10	65.60	-1	10,915	-0.01%
2023/04/26	2	62.70	3	64.07	64.10	-1	10,929	-0.01%
2023/04/25	2	64.00	3	63.67	63.50	-1	10,897	-0.01%
2023/04/24	0	0.00	2	65.25	64.20	-2	10,804	-0.02%
2023/04/21	2	64.50	3	64.50	64.50	-1	10,840	-0.01%
2023/04/20	1	66.30	0	0.00	65.50	1	10,849	0.01%
2023/04/19	1	67.00	1	67.40	67.00	0	10,886	0.00%
2023/04/17	1	67.70	0	0.00	68.00	1	11,094	0.01%
2023/04/13	3	67.83	2	67.50	67.50	1	11,035	0.01%
2023/04/12	2	69.20	1	69.60	69.10	1	10,786	0.01%
2023/04/11	2	68.05	3.1	68.73	68.20	-1.1	10,277	-0.01%
2023/04/10	1	67.40	0	0.00	66.70	1	9,887	0.01%
2023/04/07	13	68.14	16.1	68.42	68.60	-3.1	9,551	-0.03%
2023/03/31	4	66.43	7.1	66.64	66.50	-3.1	8,839	-0.04%
2023/03/30	1	65.20	1	64.70	63.90	0	8,287	0.00%
2023/03/29	3	61.30	0	0.00	61.00	3	7,940	0.04%
2023/03/28	0	0.00	11	62.73	62.50	-11	7,909	-0.14%
2023/03/27	0	0.00	1	63.30	63.20	-1	7,836	-0.01%
2023/03/17	0	0.00	1	59.50	59.30	-1	7,553	-0.01%
2023/03/09	0	0.00	2	59.90	59.10	-2	8,062	-0.02%
2023/03/08	2	59.70	2	61.00	61.00	0	8,128	0.00%
2023/03/07	0	0.00	1	58.30	58.50	-1	8,121	-0.01%
2023/03/06	1	57.70	0	0.00	57.70	1	8,223	0.01%
2023/02/23	1	59.10	0	0.00	59.50	1	8,398	0.01%
2023/02/22	0	0.00	1	59.20	58.70	-1	8,649	-0.01%
2023/02/20	0	0.00	1	60.10	60.00	-1	8,908	-0.01%
2023/02/16	0	0.00	1	59.40	59.70	-1	9,137	-0.01%
2023/02/09	1	57.80	0	0.00	58.00	1	9,686	0.01%
2023/02/03	0	0.00	3	59.90	59.90	-3	9,805	-0.03%
2023/02/02	4	59.18	4	59.90	59.90	0	9,835	0.00%
2023/02/01	0	0.00	2	57.75	58.20	-2	9,842	-0.02%
2023/01/31	2	59.20	2	57.80	57.80	0	9,858	0.00%
2023/01/30	3	59.77	9.3	60.33	60.30	-6.3	9,772	-0.06%
2023/01/16	2	57.45	0	0.00	57.50	2	9,732	0.02%
2023/01/11	1	55.90	1.5	57.03	57.00	-0.5	10,492	0.00%
2023/01/09	0	0.00	1.2	55.95	56.70	-1.2	10,734	-0.01%
2023/01/06	1	54.00	0	0.00	55.00	1	11,045	0.01%
2023/01/05	2	54.50	3	54.97	54.90	-1	11,150	-0.01%
2023/01/03	0	0.00	1.1	52.20	53.00	-1.1	11,448	-0.01%
2022/12/29	0.1	51.00	0	0.00	51.80	0.1	11,613	0.00%
2022/12/26	1	51.50	0	0.00	51.50	1	12,339	0.01%
2022/12/23	0	51.30	1	50.50	51.40	-1	12,550	-0.01%
2022/12/22	0	0.00	9	51.70	51.70	-9	12,618	-0.07%
2022/12/21	0	52.00	0	0.00	51.50	0	12,675	0.00%
2022/12/20	1	53.21	0	0.00	52.00	1	12,632	0.01%
2022/12/19	1.1	53.84	0	0.00	53.70	1.1	12,685	0.01%
2022/12/16	1	54.60	0	0.00	54.50	1	12,705	0.01%
2022/12/12	2	54.00	0	0.00	54.80	2	12,909	0.02%
2022/12/08	0	53.30	0	0.00	54.00	0	13,003	0.00%
2022/12/07	0	54.30	0.2	54.00	53.50	-0.2	13,037	0.00%
2022/12/06	1.1	54.43	0	0.00	54.30	1.1	12,971	0.01%
2022/12/05	0.2	56.40	0	0.00	56.20	0.2	12,790	0.00%
2022/12/02	7	56.49	1	56.00	56.10	6	12,759	0.05%
2022/12/01	0	0.00	6	57.83	57.50	-6	12,598	-0.05%
2022/11/30	5.2	56.44	2	56.80	56.80	3.2	12,465	0.03%
2022/11/29	4	57.05	0.4	57.10	57.20	3.6	12,256	0.03%
2022/11/28	12	58.78	0	0.00	58.50	12	12,021	0.10%
2022/11/25	1	59.70	1	60.40	59.70	0	11,941	0.00%
2022/11/23	0	0.00	1	59.70	59.80	-1	11,862	-0.01%
2022/11/22	1	59.10	0	0.00	59.20	1	11,790	0.01%
2022/11/21	1	58.70	0	0.00	58.40	1	11,699	0.01%
2022/11/18	1	61.20	0	0.00	60.70	1	11,515	0.01%
2022/11/17	1.2	58.60	0	0.00	58.90	1.2	11,262	0.01%
2022/11/16	0	0.00	4	59.83	60.10	-4	11,043	-0.04%
2022/11/14	1	60.00	1	59.90	59.90	0	10,840	0.00%
2022/11/11	1	59.50	0	0.00	59.80	1	10,735	0.01%
2022/11/10	0	0.00	4	57.43	58.00	-4	10,519	-0.04%
2022/11/07	1.2	57.00	2	56.90	56.90	-0.8	10,263	-0.01%
2022/10/28	2	53.50	0	0.00	53.10	2	9,982	0.02%
2022/10/27	1	55.20	1	55.30	55.00	0	9,909	0.00%
2022/10/26	0.2	54.60	0	0.00	54.50	0.2	9,927	0.00%
2022/10/25	0	0.00	26	56.14	54.10	-26	9,873	-0.26%
2022/10/21	2	56.70	15	56.70	55.70	-13	9,588	-0.14%
2022/10/20	3	55.27	0	0.00	55.70	3	9,364	0.03%
2022/10/19	2	54.20	2	53.80	53.80	0	9,033	0.00%
2022/10/18	0	0.00	2	54.70	55.80	-2	8,832	-0.02%
2022/10/17	0	0.00	3	54.40	56.20	-3	8,778	-0.03%
2022/10/14	2	55.00	18	55.17	55.20	-16	8,617	-0.19%
2022/10/13	0	0.00	1	51.40	51.40	-1	8,335	-0.01%
2022/10/12	3	52.43	16	51.84	52.70	-13	8,264	-0.16%
2022/10/11	12	49.85	0	0.00	49.75	12	8,133	0.15%
2022/10/07	1	50.20	0	0.00	50.20	1	8,109	0.01%
2022/10/06	1	50.10	0	0.00	50.20	1	8,135	0.01%
2022/10/05	4	50.60	27	50.48	51.40	-23	8,133	-0.28%
2022/10/04	23	49.12	4	49.68	49.95	19	7,909	0.24%
2022/10/03	1	47.15	21	47.65	47.55	-20	7,827	-0.26%
2022/09/30	20	47.80	0	0.00	48.95	20	7,875	0.25%
2022/09/28	1	46.00	1	45.85	45.50	0	7,919	0.00%
2022/09/26	1	46.25	0	0.00	45.65	1	8,021	0.01%
2022/09/23	0	0.00	7	47.72	47.60	-7	8,183	-0.09%
2022/09/22	5	46.70	0	0.00	46.80	5	8,624	0.06%
2022/09/19	1	48.95	0	0.00	48.60	1	8,575	0.01%
2022/09/16	1	49.35	0	0.00	49.10	1	8,503	0.01%
2022/09/14	3	50.80	0	0.00	50.70	3	8,371	0.04%
2022/08/29	2	52.60	0	0.00	52.50	2	8,668	0.02%
2022/08/26	1	53.60	0	0.00	53.50	1	8,694	0.01%
2022/08/12	1	53.60	0	0.00	54.10	1	9,083	0.01%
2022/08/11	0	0.00	2	52.90	53.00	-2	9,076	-0.02%
2022/08/10	1	52.10	0	0.00	51.60	1	9,107	0.01%
2022/08/08	1	52.80	1	53.30	53.10	0	9,293	0.00%
2022/07/26	1	52.70	0	0.00	52.50	1	9,398	0.01%
2022/07/20	0	0.00	1	53.80	53.40	-1	9,332	-0.01%
2022/07/19	18	53.48	0	0.00	53.00	18	9,270	0.19%
2022/07/15	1	49.90	0	0.00	51.40	1	8,975	0.01%
2022/07/13	20	49.10	0	0.00	49.00	20	8,893	0.22%
2022/07/11	1	49.00	0	0.00	49.00	1	8,699	0.01%
2022/07/07	0	0.00	2	50.10	50.50	-2	8,699	-0.02%
2022/07/06	0	0.00	13	48.51	48.60	-13	8,629	-0.15%
2022/07/01	0	0.00	1	48.30	48.30	-1	8,567	-0.01%
2022/06/30	2	49.06	0	0.00	49.40	2	8,490	0.02%
2022/06/17	3	59.50	0	0.00	60.10	3	9,071	0.03%
2022/06/14	0.1	62.20	10	61.60	62.20	-10	9,057	-0.11%
2022/06/06	0	0.00	2	66.80	66.80	-2	9,489	-0.02%
2022/06/01	20	66.80	0	0.00	66.80	20	9,880	0.20%
2022/05/24	0	0.00	1	64.30	64.30	-1	10,158	-0.01%
2022/05/23	3	66.00	3	66.40	66.40	0	10,161	0.00%
2022/05/16	0	0.00	0.1	67.10	66.90	-0.1	11,396	0.00%
2022/05/10	0.1	65.60	1	65.90	66.00	-1	11,607	-0.01%
2022/05/09	0.1	65.70	0	0.00	65.10	0.1	11,659	0.00%
2022/05/05	2	67.00	2.1	67.30	67.00	-0.1	11,942	0.00%
2022/04/27	5	61.90	0	0.00	63.20	5	11,955	0.04%
2022/04/26	0.1	64.20	0	0.00	64.20	0.1	11,909	0.00%
2022/04/25	0	0.00	36	64.20	64.30	-36	11,900	-0.30%
2022/04/22	1.1	66.00	0	0.00	66.40	1.1	11,817	0.01%
2022/04/21	0	0.00	31	65.70	66.90	-31	11,799	-0.26%
2022/04/15	0	0.00	5	64.30	63.90	-5	11,730	-0.04%
2022/04/14	32	64.30	0	0.00	64.10	32	11,775	0.27%
2022/04/13	37	66.70	0	0.00	66.70	37	11,644	0.32%
2022/04/11	1	66.10	6	66.12	66.80	-5	11,656	-0.04%
2022/04/08	2	66.80	0	0.00	66.80	2	11,691	0.02%
2022/04/07	5	66.90	0	0.00	66.20	5	11,833	0.04%
2022/04/06	3	67.03	0	0.00	66.60	3	11,677	0.03%
2022/03/25	9.5	69.42	0	0.00	68.90	9.5	11,833	0.08%
2022/03/24	15.5	70.85	2	71.30	71.30	13.5	11,633	0.12%
2022/03/23	5	73.48	1	73.80	73.70	4	11,227	0.04%
2022/03/22	2	73.55	0	0.00	74.00	2	11,175	0.02%
2022/03/21	2	75.10	0	0.00	74.90	2	11,088	0.02%
2022/03/18	0	0.00	2	73.90	74.80	-2	11,147	-0.02%
2022/03/17	0	0.00	12	73.45	74.20	-12	11,151	-0.11%
2022/03/16	11	71.30	0	0.00	70.90	11	11,085	0.10%
2022/03/15	1	73.50	1	73.20	73.00	0	10,921	0.00%
2022/03/14	2	75.00	1	75.30	75.70	1	10,970	0.01%
2022/03/11	0	0.00	2	74.70	75.60	-2	10,971	-0.02%
2022/03/10	2	76.75	2	76.95	76.70	0	11,079	0.00%
2022/03/08	1	76.50	0	0.00	74.70	1	12,369	0.01%
2022/03/07	0	0.00	1	77.30	76.90	-1	12,479	-0.01%
2022/03/04	2	82.00	3	82.50	81.60	-1	12,687	-0.01%
2022/03/03	1	82.30	0	0.00	82.60	1	12,750	0.01%
2022/03/02	0	0.00	2	80.00	79.70	-2	12,753	-0.02%
2022/03/01	13	78.21	1	79.50	79.90	12	12,792	0.09%
2022/02/24	0	0.00	1	77.40	76.30	-1	13,186	-0.01%
2022/02/23	2.1	78.70	0	0.00	79.00	2.1	13,782	0.02%
2022/02/22	1	79.00	0	0.00	78.70	1	13,846	0.01%
2022/02/21	1	80.50	1	82.30	80.40	0	13,791	0.00%
2022/02/18	1	83.70	4	83.30	83.50	-3	13,757	-0.02%
2022/02/17	2.1	81.61	5.3	82.64	82.70	-3.2	13,560	-0.02%
2022/02/16	1	80.40	19	80.31	80.50	-18	13,157	-0.14%
2022/02/11	0	0.00	15	79.31	79.00	-15	13,023	-0.12%
2022/02/10	0	0.00	4.1	78.85	79.00	-4.1	13,004	-0.03%
2022/02/09	1	78.30	2	78.50	78.50	-1	13,050	-0.01%
2022/02/08	0	0.00	1	77.40	77.40	-1	13,067	-0.01%
2022/02/07	2	76.10	5	75.66	76.40	-3	13,149	-0.02%
2022/01/21	1	72.60	3	74.60	72.30	-2	13,394	-0.01%
2022/01/20	0	0.00	2	75.50	75.10	-2	13,388	-0.01%
2022/01/19	1	75.10	5	75.56	75.20	-4	13,604	-0.03%
2022/01/18	1	75.80	3	75.90	75.10	-2	13,634	-0.01%
2022/01/13	3	74.80	0	0.00	74.60	3	13,705	0.02%
2022/01/10	0	0.00	11	73.45	74.90	-11	13,727	-0.08%
2022/01/07	4	73.62	1	74.30	73.70	3	13,863	0.02%
2022/01/06	2	74.15	0	0.00	73.80	2	13,995	0.01%
2022/01/05	1	75.70	0	0.00	75.90	1	14,067	0.01%
2022/01/04	0	0.00	3	77.20	77.20	-3	14,085	-0.02%
2022/01/03	6	76.73	4	76.20	76.20	2	14,124	0.01%
2021/12/30	43	78.03	31	78.20	78.10	12	14,152	0.08%
2021/12/27	0	0.00	2	76.60	76.60	-2	14,579	-0.01%
2021/12/22	7	76.87	1	79.80	76.50	6	15,403	0.04%
2021/12/21	0	0.00	1	77.90	76.80	-1	15,245	-0.01%
2021/12/20	6	76.27	2	75.90	75.90	4	15,025	0.03%
2021/12/16	5	76.26	0	0.00	76.00	5	14,944	0.03%
2021/12/15	1	76.10	2	75.95	76.00	-1	14,956	-0.01%
2021/12/13	0	0.00	2.3	76.81	76.60	-2.3	14,963	-0.02%
2021/12/08	0	0.00	3	77.73	76.90	-3	15,080	-0.02%
2021/12/07	2	76.90	0	0.00	77.50	2	14,987	0.01%
2021/12/06	5	77.58	0	0.00	77.50	5	14,955	0.03%
2021/12/03	6	77.52	6	78.57	78.80	0	14,926	0.00%
2021/12/02	13	79.71	24	79.60	79.80	-11	14,545	-0.08%
2021/12/01	7	75.80	7	75.87	76.00	0	13,754	0.00%
2021/11/30	7	75.99	5	76.00	74.20	2	13,587	0.01%
2021/11/29	0	0.00	2	73.10	73.30	-2	13,246	-0.02%
2021/11/26	0.1	74.20	2	75.00	73.50	-1.9	13,296	-0.01%
2021/11/25	2.1	74.56	0	0.00	74.40	2.1	13,187	0.02%
2021/11/24	0.1	75.70	0	0.00	75.40	0.1	13,138	0.00%
2021/11/23	6	74.90	4	75.78	75.70	2	13,139	0.02%
2021/11/22	0	0.00	51	75.57	75.40	-51	12,838	-0.40%
2021/11/19	4	70.00	1	69.70	69.60	3	12,097	0.02%
2021/11/18	0	0.00	1	71.40	71.60	-1	12,059	-0.01%
2021/11/17	1	71.40	0	0.00	71.00	1	12,046	0.01%
2021/11/16	0	0.00	6	70.70	70.80	-6	12,080	-0.05%
2021/11/15	1	70.50	3	70.03	70.30	-2	12,217	-0.02%
2021/11/11	6	68.42	0	0.00	68.00	6	12,517	0.05%
2021/11/10	0	0.00	1	69.70	69.90	-1	12,744	-0.01%
2021/11/09	0	0.00	18	68.58	68.70	-18	12,955	-0.14%
2021/11/08	4	67.50	0	0.00	67.60	4	13,118	0.03%
2021/11/05	1	65.60	1	66.60	65.70	0	13,668	0.00%
2021/11/04	1	67.00	1	66.60	66.70	0	13,805	0.00%
2021/11/03	0	0.00	3	68.47	68.60	-3	13,729	-0.02%
2021/11/02	3	66.80	2	68.55	66.50	1	13,653	0.01%
2021/11/01	0	0.00	2	67.45	67.00	-2	13,621	-0.01%
2021/10/29	1	66.80	31	67.10	66.50	-30	13,787	-0.22%
2021/10/28	2	66.00	0	0.00	66.50	2	13,799	0.01%
2021/10/27	6	65.40	9	65.60	66.20	-3	13,851	-0.02%
2021/10/26	3	63.57	0	0.00	63.70	3	13,765	0.02%
2021/10/25	1	62.10	1	63.30	63.50	0	13,794	0.00%
2021/10/22	1	62.50	1	62.10	62.10	0	13,900	0.00%
2021/10/21	2	62.95	2	63.25	62.50	0	14,044	0.00%
2021/10/20	0	0.00	1	63.50	63.50	-1	14,119	-0.01%
2021/10/19	2	63.40	1	63.30	63.50	1	14,374	0.01%
2021/10/18	1	62.70	1	62.30	62.70	0	14,627	0.00%
2021/10/15	2	63.25	2	63.40	63.70	0	15,092	0.00%
2021/10/14	1	61.70	2	62.05	62.30	-1	15,126	-0.01%
2021/10/13	2	59.75	5	60.06	59.40	-3	15,201	-0.02%
2021/10/12	7	60.67	1	61.00	61.00	6	15,328	0.04%
2021/10/08	1	61.90	1	62.60	61.60	0	15,434	0.00%
2021/10/07	30	61.70	0	0.00	61.60	30	15,727	0.19%
2021/10/06	34	61.76	33	61.85	61.40	1	16,326	0.01%
2021/10/05	102	63.50	2	64.50	64.60	100	16,722	0.60%	大買/
2021/09/30	25	66.88	10	65.90	65.90	15	17,021	0.09%
2021/09/29	3	64.63	5	66.22	67.20	-2	16,775	-0.01%
2021/09/28	2	66.50	0.1	66.00	66.30	1.9	16,631	0.01%
2021/09/27	0.1	64.70	6	64.48	64.60	-5.9	16,644	-0.04%
2021/09/24	1	64.80	1	64.90	64.90	0	16,907	0.00%
2021/09/23	0	0.00	1	64.40	64.40	-1	17,098	-0.01%
2021/09/22	6	62.93	0	0.00	63.00	6	17,247	0.03%
2021/09/16	1	64.40	0	0.00	64.60	1	17,933	0.01%
2021/09/15	11	64.75	100	64.00	64.00	-89	18,073	-0.49%
2021/09/14	4	66.30	9	66.41	66.20	-5	18,197	-0.03%
2021/09/10	2	65.30	2	66.70	66.80	0	18,621	0.00%
2021/09/09	0	0.00	2	65.30	65.60	-2	18,639	-0.01%
2021/09/08	6	64.00	2	63.85	64.30	4	18,710	0.02%
2021/09/07	0	0.00	2	65.80	65.20	-2	18,732	-0.01%
2021/09/06	3	67.50	3	67.03	66.40	0	18,731	0.00%
2021/09/03	3	66.33	0	0.00	66.00	3	18,706	0.02%
2021/09/02	7	67.37	20	66.45	66.20	-13	18,806	-0.07%
2021/09/01	11	68.20	17	67.25	68.10	-6	19,005	-0.03%
2021/08/31	1	66.00	0	0.00	66.40	1	18,924	0.01%
2021/08/30	2.1	66.36	2	65.20	66.40	0.1	19,147	0.00%
2021/08/26	11	66.18	1	67.60	65.30	10	19,518	0.05%
2021/08/25	9	66.68	53	66.71	67.00	-44	19,468	-0.23%
2021/08/24	5	65.94	5	66.12	66.00	0	19,624	0.00%
2021/08/23	213	66.79	4	66.48	66.80	209	19,651	1.06%	大買/鉅額交易
2021/08/20	53	65.04	16	65.16	64.60	37	19,882	0.19%
2021/08/19	3	66.27	0	0.00	65.70	3	19,903	0.02%
2021/08/18	3	68.27	5.1	67.66	69.00	-2.1	19,830	-0.01%
2021/08/17	36	66.90	51.1	67.02	66.60	-15.1	19,940	-0.08%
2021/08/16	1.1	64.98	85	65.85	66.30	-83.9	19,744	-0.42%
2021/08/13	14	64.78	9	64.70	64.30	5	19,530	0.03%
2021/08/12	66	66.38	0	0.00	66.30	66	19,218	0.34%
2021/08/11	1	67.50	0	0.00	67.30	1	19,072	0.01%
2021/08/10	2	71.70	150	70.90	70.90	-148	18,705	-0.79%	大賣/鉅額交易
2021/08/06	1	73.90	1	73.60	73.60	0	18,793	0.00%
2021/08/05	1	75.10	0	0.00	75.20	1	19,056	0.01%
2021/08/04	13	75.70	3	76.10	75.50	10	19,443	0.05%
2021/07/30	0	0.00	1	72.50	72.30	-1	19,769	-0.01%
2021/07/28	0.1	71.60	0	0.00	72.20	0.1	20,073	0.00%
2021/07/27	1	73.20	2	74.35	73.30	-1	20,281	0.00%
2021/07/26	1	73.60	1	73.50	73.50	0	20,386	0.00%
2021/07/23	2	72.45	0	0.00	73.40	2	20,489	0.01%
2021/07/22	2	73.40	5	74.24	73.70	-3	20,352	-0.01%
2021/07/21	6	72.33	14	72.60	71.50	-8	20,224	-0.04%
2021/07/20	0	0.00	0.2	75.20	74.50	-0.2	19,822	0.00%
2021/07/19	2	75.75	0	0.00	75.60	2	19,898	0.01%
2021/07/16	2	77.10	1	77.20	77.40	1	20,109	0.00%
2021/07/15	6	78.50	1	79.00	78.60	5	20,084	0.02%
2021/07/14	2	77.90	0	0.00	77.80	2	20,052	0.01%
2021/07/13	1	78.00	2	78.45	76.90	-1	19,790	-0.01%
2021/07/12	12.2	78.37	0.1	77.30	76.40	12.1	19,185	0.06%
2021/07/08	7	78.43	4	78.30	78.40	3	18,659	0.02%
2021/07/07	2	79.90	2	79.40	79.50	0	18,813	0.00%
2021/07/06	3	80.10	1	79.20	79.10	2	19,223	0.01%
2021/07/05	6	79.75	0	0.00	80.40	6	19,693	0.03%
2021/07/02	7	79.30	0	0.00	79.50	7	19,631	0.04%
2021/07/01	1	78.90	2	79.70	78.00	-1	19,620	-0.01%
2021/06/30	1	79.00	3	78.80	79.70	-2	19,992	-0.01%
2021/06/29	16	79.60	0	0.00	79.30	16	20,802	0.08%
2021/06/28	2	81.30	4	81.78	81.20	-2	20,711	-0.01%
2021/06/25	1	80.40	41	79.54	80.00	-40	20,404	-0.20%
2021/06/24	3	76.70	0	0.00	77.60	3	20,025	0.01%
2021/06/22	0	0.00	0.3	75.30	75.20	-0.3	19,616	0.00%
2021/06/21	14	76.69	0	0.00	74.70	14	19,487	0.07%
2021/06/18	31	79.32	1	79.70	78.90	30	19,175	0.16%
2021/06/15	5	78.40	0	0.00	78.70	5	19,348	0.03%
2021/06/11	5	78.98	0	0.00	78.80	5	19,304	0.03%
2021/06/10	0	0.00	1	79.30	79.50	-1	19,253	-0.01%
2021/06/09	4	77.68	0	0.00	77.20	4	19,120	0.02%
2021/06/08	1	81.00	4	80.10	80.10	-3	19,109	-0.02%
2021/06/07	1	79.50	0	0.00	79.40	1	19,165	0.01%
2021/06/04	3	82.27	0	0.00	82.20	3	19,066	0.02%
2021/06/03	3	83.93	4	83.48	83.60	-1	18,935	-0.01%
2021/06/02	2	81.40	0	0.00	81.60	2	18,891	0.01%
2021/06/01	4	82.38	1	83.20	81.30	3	19,089	0.02%
2021/05/31	4	81.45	0	0.00	81.90	4	19,265	0.02%
2021/05/28	2	81.20	0	0.00	80.60	2	19,541	0.01%
2021/05/27	1	76.80	2	78.05	78.30	-1	19,505	-0.01%
2021/05/26	2.1	77.59	0	0.00	77.80	2.1	19,647	0.01%
2021/05/19	1	74.30	1	75.10	75.10	0	21,212	0.00%
2021/05/18	0	0.00	1	75.30	76.80	-1	21,152	0.00%
2021/05/17	0	0.00	3	71.13	71.70	-3	21,207	-0.01%
2021/05/14	6	74.97	0	0.00	73.00	6	21,068	0.03%
2021/05/13	3	74.93	3	74.20	74.30	0	20,903	0.00%
2021/05/12	1	70.10	0	0.00	73.40	1	20,714	0.00%
2021/05/10	6	82.50	0	0.00	82.10	6	20,746	0.03%
2021/05/07	3	84.57	1	85.80	85.50	2	20,756	0.01%
2021/05/04	3	85.30	0	0.00	85.30	3	20,372	0.01%
2021/04/29	1	93.30	1	91.90	91.60	0	19,847	0.00%
2021/04/27	1	95.10	0	0.00	94.00	1	19,929	0.01%
2021/04/23	3	93.87	3	93.93	94.40	0	19,919	0.00%
2021/04/22	0	0.00	5	93.68	93.40	-5	19,931	-0.03%
2021/04/21	2	98.79	1	98.40	98.30	1	19,622	0.01%
2021/04/20	4	101.00	1	101.00	99.70	3	19,558	0.02%
2021/04/19	0	0.00	2	101.00	99.40	-2	19,730	-0.01%
2021/04/16	1	99.70	0	0.00	98.70	1	20,139	0.00%
2021/04/14	11	99.11	1	101.00	99.70	10	20,480	0.05%
2021/04/13	2	101.75	11	102.32	100.00	-9	20,503	-0.04%
2021/04/12	20	101.50	28	101.10	99.10	-8	20,485	-0.04%
2021/04/09	4	102.50	13.1	103.02	102.50	-9.1	20,283	-0.04%
2021/04/08	1	98.50	4	98.20	98.30	-3	19,732	-0.02%
2021/04/07	3	97.03	7	96.76	97.10	-4	19,728	-0.02%
2021/04/06	21	98.89	8	97.10	97.30	13	19,707	0.07%
2021/04/01	0	0.00	3.3	97.56	100.50	-3.3	19,449	-0.02%
2021/03/31	0	0.00	10	93.16	91.90	-10	18,561	-0.05%
2021/03/29	0.2	91.70	3	92.40	91.20	-2.8	18,703	-0.01%
2021/03/26	3	91.27	4	91.58	91.90	-1	18,884	-0.01%
2021/03/25	3	89.77	0	0.00	89.60	3	19,032	0.02%
2021/03/24	5	90.30	0	0.00	90.00	5	19,048	0.03%
2021/03/23	1	91.70	1	92.50	91.70	0	19,141	0.00%
2021/03/19	5	92.88	1	92.50	92.50	4	19,282	0.02%
2021/03/18	6	95.10	2	94.35	95.50	4	19,232	0.02%
2021/03/17	3	92.30	0	0.00	91.90	3	19,428	0.02%
2021/03/16	1	93.70	11	94.04	93.40	-10	19,642	-0.05%
2021/03/15	1	92.60	27	93.01	93.20	-26	19,972	-0.13%
2021/03/12	0	0.00	13	93.19	93.50	-13	20,216	-0.06%
2021/03/11	0	0.00	3	90.97	91.40	-3	20,465	-0.01%
2021/03/10	3	88.93	0	0.00	87.60	3	21,091	0.01%
2021/03/09	5	86.26	0	0.00	86.70	5	21,468	0.02%
2021/03/08	18	89.67	0	0.00	88.60	18	22,177	0.08%
2021/03/05	1	88.70	1	89.90	89.70	0	22,681	0.00%
2021/03/04	11	93.01	2	92.80	91.80	9	22,635	0.04%
2021/03/03	0	0.00	1	91.20	92.00	-1	22,511	0.00%
2021/03/02	1	99.00	0	0.00	95.50	1	22,276	0.00%
2021/02/25	0	0.00	5	100.20	98.50	-5	22,237	-0.02%
2021/02/24	5	98.60	8	99.98	96.60	-3	22,219	-0.01%
2021/02/23	0	0.00	1	97.40	98.40	-1	21,957	0.00%
2021/02/22	8	97.01	6	98.07	97.10	2	21,922	0.01%
2021/02/19	16	91.99	4	94.00	93.00	12	21,797	0.06%
2021/02/18	10	90.10	0	0.00	89.90	10	21,892	0.05%
2021/02/17	12	90.25	4	89.90	89.90	8	22,303	0.04%
2021/02/04	0	0.00	1	86.30	86.60	-1	22,357	0.00%
2021/02/03	1	86.80	2	87.60	86.30	-1	22,408	0.00%
2021/02/02	1	87.00	1	88.80	86.90	0	22,289	0.00%
2021/02/01	5	86.50	1.1	85.32	86.30	3.9	21,772	0.02%
2021/01/29	0	0.00	4	80.90	79.90	-4	21,489	-0.02%
2021/01/28	1	78.90	0	0.00	79.40	1	21,291	0.00%
2021/01/27	0	0.00	2	84.05	82.50	-2	21,208	-0.01%
2021/01/19	1	85.30	1	85.90	86.80	0	21,044	0.00%
2021/01/18	0	0.00	4	85.60	86.00	-4	21,034	-0.02%
2021/01/15	0	0.00	2	90.00	86.20	-2	20,941	-0.01%
2021/01/14	0	0.00	2	89.90	89.80	-2	20,784	-0.01%
2021/01/13	0	0.00	1	86.90	88.70	-1	20,666	0.00%
2021/01/12	3	91.60	2	87.10	87.70	1	20,534	0.00%
2021/01/11	7	92.19	3	92.60	91.20	4	20,327	0.02%
2021/01/08	6	95.23	1	96.00	96.70	5	19,981	0.03%
2021/01/07	4	92.85	1	93.20	92.80	3	19,808	0.02%
2021/01/05	0	0.00	2	90.90	90.50	-2	20,428	-0.01%
2021/01/04	0	0.00	22.5	90.22	90.70	-22.5	20,516	-0.11%
2020/12/31	1	86.00	0	0.00	86.80	1	20,634	0.00%
2020/12/30	8	87.85	0	0.00	87.30	8	21,205	0.04%
2020/12/29	2	88.40	25	87.03	87.00	-23	21,092	-0.11%
2020/12/28	11	88.62	44	85.23	89.10	-33	21,056	-0.16%
2020/12/25	7	85.04	0	0.00	84.00	7	20,958	0.03%
2020/12/24	27	85.14	26	85.50	85.30	1	21,220	0.00%
2020/12/23	0	0.00	1	83.00	83.00	-1	21,196	0.00%
2020/12/22	3	83.13	30	84.52	81.20	-27	21,100	-0.13%
2020/12/17	1	85.90	2	87.30	85.70	-1	20,928	0.00%
2020/12/16	0	0.00	19	85.83	85.80	-19	20,906	-0.09%
2020/12/15	24	86.68	3	84.80	84.10	21	20,956	0.10%
2020/12/14	0	0.00	2	83.20	85.30	-2	21,185	-0.01%
2020/12/10	3	88.70	1	88.10	88.30	2	20,817	0.01%
2020/12/09	0	0.00	4	90.70	91.90	-4	20,778	-0.02%
2020/12/08	0	0.00	12	86.50	88.00	-12	20,368	-0.06%
2020/12/07	17	88.49	6	88.73	88.30	11	20,163	0.05%
2020/12/04	4	87.08	10	87.50	87.60	-6	19,684	-0.03%
2020/12/03	2	83.50	10	83.55	83.80	-8	19,057	-0.04%
2020/12/02	8	80.49	15	81.34	81.50	-7	18,803	-0.04%
2020/12/01	93	74.47	2	75.50	76.90	91	17,987	0.51%
2020/11/30	0	0.00	7	73.03	72.40	-7	17,621	-0.04%
2020/11/27	0	0.00	10	71.30	71.30	-10	17,549	-0.06%
2020/11/26	13	69.97	5	69.12	70.70	8	17,401	0.05%
2020/11/25	1	69.90	0	0.00	69.30	1	17,496	0.01%
2020/11/24	0	0.00	11	71.22	71.00	-11	17,273	-0.06%
2020/11/23	24	70.73	7	71.73	71.60	17	17,100	0.10%
2020/11/20	0	0.00	2	68.90	68.80	-2	16,876	-0.01%
2020/11/19	3	68.00	15	67.99	67.80	-12	16,884	-0.07%
2020/11/18	0	0.00	2	66.85	67.00	-2	16,738	-0.01%
2020/11/17	14	66.93	27.1	66.45	67.10	-13.1	16,602	-0.08%
2020/11/16	1	63.60	4.2	64.18	64.20	-3.2	16,250	-0.02%
2020/11/13	11	62.12	2	62.30	62.20	9	16,244	0.06%
2020/11/12	1	61.50	3	61.17	62.00	-2	16,291	-0.01%
2020/11/11	4	59.85	0	0.00	60.00	4	16,016	0.02%
2020/11/06	1	60.00	6	59.73	59.80	-5	16,189	-0.03%
2020/11/05	1	59.10	2	59.16	59.40	-1	16,279	-0.01%
2020/11/04	1	58.70	0	0.00	59.00	1	16,418	0.01%
2020/11/03	1	59.20	1	58.80	58.80	0	16,611	0.00%
2020/10/30	1	57.70	1	58.60	57.80	0	17,354	0.00%
2020/10/29	1	58.20	0	0.00	58.20	1	17,450	0.01%
2020/10/28	1	58.40	11	58.30	58.30	-10	17,486	-0.06%
2020/10/27	1	59.50	1	59.60	59.50	0	17,421	0.00%
2020/10/26	0	0.00	5	60.88	60.50	-5	17,388	-0.03%
2020/10/23	1	61.30	0	0.00	61.40	1	17,414	0.01%
2020/10/22	8	61.80	0	0.00	61.80	8	17,445	0.05%
2020/10/21	0	0.00	6	61.87	61.90	-6	17,508	-0.03%
2020/10/20	3	61.60	0	0.00	62.10	3	17,661	0.02%
2020/10/19	2	61.90	4	61.35	61.80	-2	17,705	-0.01%
2020/10/16	2	60.60	2	60.20	60.10	0	17,779	0.00%
2020/10/15	4	61.73	4	61.55	61.50	0	17,777	0.00%
2020/10/14	2	62.60	4	62.33	62.30	-2	17,593	-0.01%
2020/10/13	9	60.00	63	59.67	61.40	-54	16,959	-0.32%
2020/10/12	39	61.14	22	60.73	60.50	17	16,700	0.10%
2020/10/08	40	59.30	38	58.46	59.40	2	16,548	0.01%
2020/10/07	24	58.44	12	58.52	59.60	12	16,572	0.07%
2020/10/06	17	56.87	5	56.68	56.60	12	16,497	0.07%
2020/10/05	2	56.25	11	56.21	56.30	-9	16,602	-0.05%
2020/09/30	20	56.91	4	57.15	57.50	16	16,613	0.10%
2020/09/29	2	56.40	6	56.23	56.90	-4	16,445	-0.02%
2020/09/28	0	0.00	5	54.64	55.10	-5	16,302	-0.03%
2020/09/25	6	52.70	12	52.71	52.50	-6	16,335	-0.04%
2020/09/24	5	52.70	6	53.65	52.90	-1	16,402	-0.01%
2020/09/23	9	53.86	10	53.40	53.30	-1	16,387	-0.01%
2020/09/22	7	55.10	0	0.00	54.90	7	16,460	0.04%
2020/09/21	1	57.00	1	57.30	56.60	0	16,429	0.00%
2020/09/18	0	0.00	2	56.80	56.30	-2	16,524	-0.01%
2020/09/17	0	0.00	26	56.35	56.80	-26	16,514	-0.16%
2020/09/16	0	0.00	1	55.10	55.20	-1	16,235	-0.01%
2020/09/15	30	55.03	0	0.00	54.50	30	16,257	0.18%
2020/09/14	21	54.67	30	54.90	54.80	-9	16,423	-0.05%
2020/09/10	5	53.00	2	53.10	53.00	3	16,426	0.02%
2020/09/09	4	54.30	6	53.53	54.20	-2	16,440	-0.01%
2020/09/08	1	54.80	6	54.97	54.80	-5	16,605	-0.03%
2020/09/07	0	0.00	3	54.80	54.30	-3	16,587	-0.02%
2020/09/04	0.5	52.90	0	0.00	52.80	0.5	16,544	0.00%
2020/09/03	2	53.50	12	53.72	53.20	-10	16,641	-0.06%
2020/09/02	1	50.90	10	50.80	51.10	-9	16,572	-0.05%
2020/08/31	6	52.45	0	0.00	51.90	6	17,363	0.03%
2020/08/28	0	0.00	2	53.80	53.90	-2	17,704	-0.01%
2020/08/27	1	53.50	9	54.06	54.00	-8	17,922	-0.04%
2020/08/26	1	53.80	0	0.00	53.40	1	17,981	0.01%
2020/08/25	11	52.45	5	52.54	53.00	6	17,901	0.03%
2020/08/21	2	49.75	0	0.00	49.85	2	18,240	0.01%
2020/08/20	14	49.50	0	0.00	49.20	14	18,129	0.08%
2020/08/19	25	52.23	27	52.14	51.80	-2	17,858	-0.01%
2020/08/18	1	55.30	5	55.32	55.10	-4	17,340	-0.02%
2020/08/17	6	54.57	12	54.58	54.40	-6	17,246	-0.03%
2020/08/14	2	54.90	8	54.76	55.10	-6	17,223	-0.03%
2020/08/13	0	0.00	5	55.44	55.40	-5	17,202	-0.03%
2020/08/12	5	54.46	0	0.00	55.10	5	17,282	0.03%
2020/08/11	2	55.80	11	55.67	55.70	-9	17,177	-0.05%
2020/08/10	0.1	54.80	0	0.00	54.40	0.1	17,148	0.00%
2020/08/07	40	55.03	0	0.00	55.00	40	17,295	0.23%
2020/08/06	26	56.45	5	57.30	56.40	21	17,063	0.12%
2020/08/05	13	58.01	0	0.00	58.00	13	16,667	0.08%
2020/08/04	1.5	58.93	0	0.00	58.70	1.5	16,474	0.01%
2020/07/31	10	60.10	75	60.75	60.60	-65	16,480	-0.39%
2020/07/30	80	59.95	0	0.00	60.20	80	16,520	0.48%
2020/07/29	7	58.69	0	0.00	58.90	7	16,481	0.04%
2020/07/28	0	0.00	2	59.50	59.50	-2	16,514	-0.01%
2020/07/27	3	59.77	4	59.65	59.60	-1	16,716	-0.01%
2020/07/24	3	61.70	0	0.00	60.40	3	16,853	0.02%
2020/07/23	6	61.90	12	61.85	62.00	-6	16,968	-0.04%
2020/07/22	3	62.17	1	61.70	61.70	2	17,022	0.01%
2020/07/21	2	61.20	2	61.40	61.20	0	16,870	0.00%
2020/07/20	1	60.60	5	60.50	60.80	-4	16,851	-0.02%
2020/07/17	1	60.60	0	0.00	60.20	1	17,012	0.01%
2020/07/16	2	60.60	5	60.80	60.30	-3	17,295	-0.02%
2020/07/14	5	62.50	1	63.30	61.50	4	17,222	0.02%
2020/07/13	14.1	62.28	33	62.22	62.70	-18.9	16,903	-0.11%
2020/07/10	1	59.90	0	0.00	59.60	1	16,663	0.01%
2020/07/09	10	60.60	1	61.00	61.00	9	16,657	0.05%
2020/07/08	1	60.60	3	60.20	60.20	-2	16,765	-0.01%
2020/07/07	0.1	60.60	0	0.00	60.80	0.1	16,817	0.00%
2020/07/06	11	59.91	0	0.00	60.20	11	16,885	0.07%
2020/07/03	7	59.80	1	60.00	59.80	6	17,143	0.03%
2020/07/01	4	61.00	0	0.00	61.00	4	17,699	0.02%
2020/06/30	0	0.00	1	60.70	61.00	-1	17,652	-0.01%
2020/06/29	1	60.10	0	0.00	59.50	1	17,948	0.01%
2020/06/24	0.1	60.90	1	60.70	60.80	-1	17,985	-0.01%
2020/06/23	0	0.00	2	60.10	60.00	-2	18,192	-0.01%
2020/06/22	0	0.00	10	60.30	59.90	-10	18,532	-0.05%
2020/06/19	6	60.10	10	60.00	59.80	-4	18,742	-0.02%
2020/06/18	12	60.11	1	60.50	60.40	11	18,709	0.06%
2020/06/17	5	60.70	15	60.90	60.60	-10	18,849	-0.05%
2020/06/16	0	0.00	17	61.46	61.50	-17	19,172	-0.09%
2020/06/15	8	60.18	0	0.00	60.00	8	19,427	0.04%
2020/06/12	4	60.83	16	59.78	61.20	-12	19,493	-0.06%
2020/06/11	20	62.53	8	62.90	61.80	12	19,631	0.06%
2020/06/10	17	63.75	0	0.00	64.00	17	19,580	0.09%
2020/06/09	15	63.53	0	0.00	63.40	15	19,695	0.08%
2020/06/08	7	63.39	8	63.58	63.80	-1	19,846	-0.01%
2020/06/05	0	0.00	2	64.00	64.20	-2	19,428	-0.01%
2020/06/04	3	62.77	44	62.65	62.20	-41	18,970	-0.22%
2020/06/03	1	60.70	0	0.00	61.20	1	18,536	0.01%
2020/06/02	2	61.35	10	60.50	60.10	-8	18,384	-0.04%
2020/06/01	0	0.00	1	60.80	60.90	-1	18,384	-0.01%
2020/05/29	27	60.33	1	60.40	59.80	26	18,412	0.14%
2020/05/28	12	61.45	3	63.23	60.90	9	18,336	0.05%
2020/05/27	2	60.70	2	61.10	60.70	0	18,213	0.00%
2020/05/26	2	60.80	7	60.50	60.70	-5	18,430	-0.03%
2020/05/25	5	59.00	0	0.00	59.70	5	18,475	0.03%
2020/05/22	0	0.00	1	61.20	59.40	-1	18,595	-0.01%
2020/05/21	1	60.40	6	60.80	60.80	-5	18,609	-0.03%
2020/05/20	2	60.30	0	0.00	59.90	2	18,581	0.01%
2020/05/18	5	58.82	0	0.00	58.50	5	18,652	0.03%
2020/05/14	6	60.30	0	0.00	60.00	6	18,736	0.03%
2020/05/13	0	0.00	1	62.70	62.90	-1	18,450	-0.01%
2020/05/12	3	63.50	1	63.40	63.60	2	18,589	0.01%
2020/05/11	0	0.00	1	64.80	64.70	-1	18,536	-0.01%
2020/05/08	1.5	64.43	0	0.00	63.80	1.5	18,492	0.01%
2020/05/07	2	64.05	22	64.25	64.40	-20	18,441	-0.11%
2020/05/06	1	63.60	0	0.00	63.30	1	18,319	0.01%
2020/05/05	3	63.20	1	62.50	63.00	2	18,303	0.01%
2020/05/04	4	62.85	1	62.70	62.80	3	18,661	0.02%
2020/04/30	1	64.90	3	65.17	65.00	-2	18,567	-0.01%
2020/04/29	24	64.08	22	63.44	64.20	2	18,365	0.01%
2020/04/28	16	61.73	11	61.78	63.20	5	18,233	0.03%
2020/04/27	23	60.81	6	60.85	61.60	17	18,118	0.09%
2020/04/24	0	0.00	1	59.30	59.10	-1	18,035	-0.01%
2020/04/23	4	59.30	0	0.00	59.40	4	17,998	0.02%
2020/04/22	1	58.60	2	59.15	59.90	-1	17,919	-0.01%
2020/04/21	13	58.51	1	58.30	58.00	12	17,733	0.07%
2020/04/17	2	62.40	2	62.65	61.10	0	17,652	0.00%
2020/04/16	3	61.47	7	61.54	61.60	-4	17,438	-0.02%
2020/04/15	4	61.90	0	0.00	61.30	4	17,361	0.02%
2020/04/14	2	60.75	1	60.70	60.70	1	17,341	0.01%
2020/04/13	7	59.83	5	60.80	59.80	2	17,368	0.01%
2020/04/09	8	63.68	3	63.47	62.60	5	17,198	0.03%
2020/04/08	20	63.05	12	63.02	63.40	8	17,481	0.05%
2020/04/07	2	60.40	3	61.00	62.00	-1	17,099	-0.01%
2020/04/06	18	54.98	30	56.00	56.40	-12	16,665	-0.07%
2020/04/01	0	0.00	6	53.08	53.90	-6	16,459	-0.04%
2020/03/31	15.5	54.30	9	53.32	53.70	6.5	16,285	0.04%
2020/03/30	11	53.95	7	53.73	53.90	4	15,892	0.03%
2020/03/27	14	55.79	4	57.10	55.00	10	15,737	0.06%
2020/03/26	12	53.54	2	53.35	54.00	10	15,448	0.06%
2020/03/25	1	51.20	25	52.28	52.60	-24	15,288	-0.16%
2020/03/24	24	48.43	11	48.15	48.30	13	15,366	0.08%
2020/03/23	14	44.43	0	0.00	44.20	14	15,378	0.09%
2020/03/20	14	48.52	6	48.61	48.65	8	15,594	0.05%
2020/03/19	7	45.21	1	46.25	45.20	6	15,699	0.04%
2020/03/18	8	53.50	7	51.47	50.20	1	15,940	0.01%
2020/03/17	1	57.20	0	0.00	54.10	1	15,935	0.01%
2020/03/13	0	0.00	40	63.40	62.90	-40	15,789	-0.25%
2020/03/12	5	69.40	1	66.60	66.00	4	15,712	0.03%
2020/03/10	3	73.90	3	74.20	74.90	0	16,247	0.00%
2020/03/09	3	75.80	12	75.20	74.80	-9	16,399	-0.05%
2020/03/05	1	79.70	0	0.00	80.10	1	16,512	0.01%
2020/03/04	41	78.60	1	78.40	78.60	40	16,441	0.24%
2020/03/03	1	78.60	1	78.10	77.80	0	16,394	0.00%
2020/03/02	1	76.60	3	76.07	76.30	-2	16,307	-0.01%
2020/02/27	3	78.93	1	80.40	77.30	2	16,166	0.01%
2020/02/26	7	81.74	5	82.20	81.40	2	15,899	0.01%
2020/02/25	1	83.30	1	83.30	83.30	0	15,824	0.00%
2020/02/24	3	84.83	0	0.00	84.50	3	15,791	0.02%
2020/02/20	2	83.55	0	0.00	83.60	2	15,878	0.01%
2020/02/19	2	84.00	1	85.20	84.80	1	15,889	0.01%
2020/02/18	5	84.44	1	84.00	83.80	4	15,912	0.03%
2020/02/17	4	87.85	3	88.07	88.00	1	15,974	0.01%
2020/02/14	0	0.00	6	86.68	86.80	-6	15,958	-0.04%
2020/02/13	3	86.30	7	86.47	86.50	-4	15,905	-0.03%
2020/02/12	1	84.50	1	84.40	84.70	0	15,692	0.00%
2020/02/10	1	83.10	0	0.00	83.50	1	15,557	0.01%
2020/02/07	1	84.30	1	84.10	84.30	0	15,720	0.00%
2020/02/06	2	84.00	1	85.20	85.10	1	16,029	0.01%
2020/02/05	1	83.40	9	83.91	84.40	-8	16,011	-0.05%
2020/02/04	2	79.25	0	0.00	79.90	2	15,700	0.01%
2020/02/03	0	0.00	2	76.90	79.40	-2	15,804	-0.01%
2020/01/31	3	78.17	1	78.70	78.10	2	15,856	0.01%
2020/01/30	9	78.87	5	78.80	77.80	4	15,773	0.03%
2020/01/20	2	84.80	2	85.10	85.20	0	15,557	0.00%
2020/01/17	1	83.10	0	0.00	83.60	1	15,652	0.01%
2020/01/16	1	82.90	0	0.00	83.40	1	15,683	0.01%
2020/01/14	4	85.90	1	86.00	85.30	3	15,890	0.02%
2020/01/13	11	86.34	9	86.07	85.50	2	15,918	0.01%
2020/01/10	0	0.00	3	84.40	84.30	-3	15,943	-0.02%
2020/01/08	3	83.13	3	83.53	82.60	0	15,985	0.00%
2020/01/07	11	81.89	1	81.00	81.10	10	15,937	0.06%
2020/01/06	3	83.50	2	83.80	83.70	1	16,165	0.01%
2020/01/03	0.2	84.90	0	0.00	84.80	0.2	16,883	0.00%
2020/01/02	1	85.50	2	86.10	86.00	-1	16,981	-0.01%
2019/12/31	5	83.38	1	83.30	83.40	4	16,518	0.02%
2019/12/30	2	85.00	0	0.00	84.50	2	16,674	0.01%
2019/12/26	0	0.00	0.1	83.70	83.70	-0.1	16,857	0.00%
2019/12/25	10	83.50	1	83.60	84.10	9	17,027	0.05%
2019/12/24	2	83.30	0	0.00	83.50	2	17,325	0.01%
2019/12/23	2	82.55	2	83.00	82.60	0	17,442	0.00%
2019/12/20	10	85.50	10	83.50	83.50	0	17,427	0.00%
2019/12/19	3	85.17	20	85.79	85.50	-17	17,330	-0.10%
2019/12/18	4	84.40	1	83.10	84.00	3	17,121	0.02%
2019/12/17	4	84.63	7	85.11	85.30	-3	16,935	-0.02%
2019/12/16	3	83.53	15	82.43	82.80	-12	16,537	-0.07%
2019/12/13	44	79.26	42	80.17	79.60	2	16,307	0.01%
2019/12/12	52	76.39	61	76.99	77.30	-9	16,202	-0.06%
2019/12/11	3	76.77	45	76.91	75.60	-42	16,149	-0.26%
2019/12/10	20	75.10	5.1	75.10	75.10	15	15,982	0.09%
2019/12/09	20	76.80	10	76.80	76.00	10	15,918	0.06%
2019/12/06	8.3	75.89	0	0.00	75.30	8.3	15,863	0.05%
2019/12/05	28	75.80	43	76.35	77.20	-15	15,614	-0.10%
2019/12/04	2	72.40	1	73.30	72.60	1	15,170	0.01%
2019/12/03	4	73.03	407	73.27	73.30	-403	15,695	-2.57%	大賣/鉅額交易
2019/12/02	20	70.55	20	71.00	71.60	0	15,683	0.00%
2019/11/29	10	71.10	10	71.60	71.20	0	15,714	0.00%
2019/11/28	1	72.00	3	71.83	71.70	-2	15,743	-0.01%
2019/11/27	21	71.79	0	0.00	71.10	21	16,042	0.13%
2019/11/26	0	0.00	2	71.50	70.80	-2	16,240	-0.01%
2019/11/20	1	71.00	0	0.00	71.00	1	16,400	0.01%
2019/11/19	1	72.10	2	72.00	71.20	-1	16,383	-0.01%
2019/11/18	1	71.50	3	71.57	71.10	-2	16,350	-0.01%
2019/11/14	3	67.60	1	69.00	67.20	2	16,375	0.01%
2019/11/13	1	70.80	0	0.00	69.90	1	16,213	0.01%
2019/11/06	385	73.03	61	73.53	72.50	324	17,622	1.84%	大買/鉅額交易
2019/11/05	90	72.79	24	72.15	73.00	66	17,609	0.37%
2019/11/04	1	70.30	0	0.00	69.80	1	17,614	0.01%
2019/10/31	1	70.40	0	0.00	70.00	1	18,113	0.01%
2019/10/30	7.1	71.14	0	0.00	71.10	7.1	18,232	0.04%
2019/10/29	0	0.00	1	72.30	72.30	-1	18,513	-0.01%
2019/10/25	6	72.63	7	72.34	71.70	-1	19,226	-0.01%
2019/10/23	1	70.50	1	71.20	70.60	0	20,013	0.00%
2019/10/22	4	70.85	0	0.00	70.90	4	20,315	0.02%
2019/10/21	1	70.80	0	0.00	71.60	1	20,699	0.00%
2019/10/18	1	71.10	4	71.90	72.30	-3	21,155	-0.01%
2019/10/17	0	0.00	1	70.30	70.40	-1	21,006	0.00%
2019/10/16	6	70.18	9	70.24	70.00	-3	21,169	-0.01%
2019/10/15	4	70.38	0	0.00	69.60	4	21,329	0.02%
2019/10/14	2.3	71.70	1	73.70	71.70	1.3	21,521	0.01%
2019/10/09	26	73.35	1	74.70	71.40	25	21,722	0.11%
2019/10/08	12	78.97	5	78.86	78.60	7	22,011	0.03%
2019/10/07	0	0.00	3	81.17	81.70	-3	22,204	-0.01%
2019/10/04	2	79.65	1	79.90	79.20	1	22,600	0.00%
2019/10/03	5	80.00	0	0.00	79.90	5	22,655	0.02%
2019/10/01	3	82.60	2	82.75	83.10	1	22,863	0.00%
2019/09/27	5	80.74	0	0.00	80.50	5	23,213	0.02%
2019/09/26	1	82.30	2	83.90	84.30	-1	23,309	0.00%
2019/09/25	3	84.53	3	84.60	85.00	0	23,355	0.00%
2019/09/24	0	0.00	3	85.83	85.40	-3	23,564	-0.01%
2019/09/23	0	0.00	2	84.75	85.00	-2	23,513	-0.01%
2019/09/20	2	82.65	3	82.67	82.90	-1	23,470	0.00%
2019/09/19	2	81.00	1	81.30	81.40	1	23,507	0.00%
2019/09/18	1	82.60	16	82.36	82.10	-15	23,652	-0.06%
2019/09/17	25	81.09	24	82.00	82.00	1	23,426	0.00%
2019/09/16	0	0.00	1	78.30	78.10	-1	23,070	0.00%
2019/09/12	1	77.80	4	77.90	77.80	-3	22,934	-0.01%
2019/09/10	2	76.90	5	76.94	76.50	-3	23,073	-0.01%
2019/09/09	3	76.47	1	77.00	76.50	2	22,963	0.01%
2019/09/06	1	77.30	4	76.90	77.10	-3	22,935	-0.01%
2019/09/05	1	76.20	21	76.18	76.90	-20	22,727	-0.09%
2019/09/04	2	73.35	9	73.36	73.00	-7	22,048	-0.03%
2019/09/02	0	0.00	1	71.80	71.80	-1	21,945	0.00%
2019/08/30	3	71.20	3	70.40	70.40	0	22,042	0.00%
2019/08/29	6	70.93	0	0.00	70.90	6	21,791	0.03%
2019/08/28	0	0.00	0.7	73.30	73.50	-0.7	21,629	0.00%
2019/08/27	0	0.00	16	71.91	72.40	-16	21,576	-0.07%
2019/08/26	13	71.45	2	70.75	71.10	11	21,613	0.05%
2019/08/23	2	71.25	2	71.30	71.50	0	21,653	0.00%
2019/08/22	0	0.00	1	70.60	70.30	-1	21,891	0.00%
2019/08/21	0	0.00	1	70.20	70.20	-1	21,999	0.00%
2019/08/20	7	69.50	1	69.60	69.60	6	21,910	0.03%
2019/08/19	2	71.00	2	71.50	71.50	0	21,701	0.00%
2019/08/16	6	71.00	6	71.40	71.30	0	21,706	0.00%
2019/08/15	4.5	70.61	3	71.30	71.40	1.5	21,528	0.01%
2019/08/14	3	71.80	14	71.84	72.50	-11	21,327	-0.05%
2019/08/12	1	67.50	5	69.52	69.30	-4	20,823	-0.02%
2019/08/08	24	68.48	1	68.10	68.10	23	20,648	0.11%
2019/08/07	5	70.14	0	0.00	69.80	5	20,380	0.02%
2019/08/05	1	71.10	0	0.00	70.90	1	20,128	0.00%
2019/08/02	3	72.23	0	0.00	72.30	3	19,947	0.02%
2019/08/01	0	0.00	3	73.57	74.10	-3	19,603	-0.02%
2019/07/31	2	73.55	0	0.00	74.00	2	19,326	0.01%
2019/07/30	6	75.12	5	74.20	75.80	1	18,943	0.01%
2019/07/29	5	75.00	2	75.45	74.80	3	18,672	0.02%
2019/07/26	5	76.08	2	75.60	77.00	3	18,418	0.02%
2019/07/25	1	74.20	40.7	73.67	76.50	-39.7	18,036	-0.22%
2019/07/24	27	71.14	0	0.00	71.80	27	17,555	0.15%
2019/07/23	11.2	72.39	19	72.24	72.30	-7.8	17,288	-0.05%
2019/07/22	16	69.01	37	69.53	69.80	-21	16,822	-0.12%
2019/07/19	6	67.47	6	67.52	67.70	0	16,681	0.00%
2019/07/18	11	67.26	10	67.35	66.70	1	16,766	0.01%
2019/07/17	19	66.58	5	67.68	67.70	14	16,761	0.08%
2019/07/16	18	69.19	26	68.62	67.90	-8	16,403	-0.05%
2019/07/15	5	68.10	23	68.57	69.90	-18	16,011	-0.11%
2019/07/12	10	67.25	23	67.65	66.70	-13	15,539	-0.08%
2019/07/11	2	65.15	4	65.33	65.40	-2	14,914	-0.01%
2019/07/10	2	63.60	3	63.87	64.40	-1	14,508	-0.01%
2019/07/09	0	0.00	5	61.92	62.80	-5	14,063	-0.04%
2019/07/08	3	60.60	1	61.00	61.00	2	13,989	0.01%
2019/07/05	1	61.80	1	61.70	62.00	0	13,864	0.00%
2019/07/04	3	59.07	0	0.00	59.20	3	13,603	0.02%
2019/07/03	0	0.00	28	65.24	65.20	-28	13,120	-0.21%
2019/07/02	6	66.35	17	66.39	66.30	-11	12,926	-0.09%
2019/06/28	2	64.40	2	64.50	64.50	0	12,675	0.00%
2019/06/27	4	63.98	1	64.00	64.10	3	12,671	0.02%
2019/06/26	4	63.98	3	63.77	63.70	1	12,576	0.01%
2019/06/25	1	63.70	1	64.50	63.30	0	12,511	0.00%
2019/06/24	1	63.40	2	62.60	63.10	-1	12,335	-0.01%
2019/06/21	0	0.00	15	63.07	63.00	-15	12,376	-0.12%
2019/06/20	0	0.00	14	62.58	62.30	-14	12,425	-0.11%
2019/06/19	1	61.90	1	61.80	62.10	0	12,690	0.00%
2019/06/17	23	60.90	1	61.10	60.90	22	13,002	0.17%
2019/06/13	1	60.70	0	0.00	60.90	1	13,208	0.01%
2019/06/12	6	60.35	0	0.00	60.70	6	13,381	0.04%
2019/06/10	3	59.30	2	59.70	59.30	1	13,385	0.01%
2019/06/06	1	59.70	1	59.30	59.20	0	13,309	0.00%
2019/06/05	4	60.93	0	0.00	60.50	4	13,197	0.03%
2019/06/04	0	0.00	9	60.80	60.90	-9	13,239	-0.07%
2019/06/03	1	61.80	0	0.00	61.90	1	13,345	0.01%
2019/05/31	1	61.10	2	60.90	61.60	-1	13,594	-0.01%
2019/05/30	1	59.90	1	58.90	60.00	0	13,647	0.00%
2019/05/29	1	58.90	0	0.00	58.00	1	14,301	0.01%
2019/05/23	2	59.95	0	0.00	60.20	2	14,524	0.01%
2019/05/22	2	61.00	0	0.00	60.80	2	14,473	0.01%
2019/05/16	1	61.00	0	0.00	61.00	1	14,663	0.01%
2019/05/15	1	62.00	1	62.30	62.00	0	14,857	0.00%
2019/05/14	2	59.95	1	60.70	61.50	1	14,930	0.01%
2019/05/13	15	62.35	13	63.78	61.10	2	14,868	0.01%
2019/05/10	2	63.60	1	64.80	63.80	1	14,877	0.01%
2019/05/09	5	65.00	2	64.20	64.20	3	14,873	0.02%
2019/05/07	1	65.90	0	0.00	66.20	1	15,090	0.01%
2019/05/03	0	0.00	0.2	66.70	66.70	-0.2	15,458	0.00%
2019/05/02	0	0.00	2	66.10	65.70	-2	15,502	-0.01%
2019/04/29	3	65.03	0	0.00	64.70	3	15,403	0.02%
2019/04/26	0	66.00	7	66.07	66.00	-7	15,443	-0.05%
2019/04/25	13.1	66.21	12	66.54	65.50	1.1	15,607	0.01%
2019/04/24	0	0.00	10	64.92	65.40	-10	15,701	-0.06%
2019/04/22	20	63.80	0	0.00	63.80	20	15,427	0.13%
2019/04/19	0	0.00	3	63.80	63.70	-3	15,609	-0.02%
2019/04/18	0	0.00	2	63.60	63.10	-2	15,726	-0.01%
2019/04/17	8	63.40	7	63.03	63.90	1	15,680	0.01%
2019/04/16	0	0.00	4	62.40	62.70	-4	15,271	-0.03%
2019/04/15	0	0.00	1	61.90	61.70	-1	15,292	-0.01%
2019/04/12	1	60.60	0	0.00	60.50	1	15,430	0.01%
2019/04/11	1	61.70	2	62.35	61.60	-1	15,579	-0.01%
2019/04/10	1	62.40	0	0.00	62.50	1	15,541	0.01%
2019/04/08	6	62.42	12	62.43	63.00	-6	15,589	-0.04%
2019/04/03	4	61.90	0	0.00	62.30	4	15,573	0.03%
2019/04/02	0	0.00	2	61.90	61.70	-2	15,576	-0.01%
2019/03/29	0	0.00	1	61.10	61.40	-1	15,297	-0.01%
2019/03/25	3	61.40	2	61.50	61.10	1	15,537	0.01%
2019/03/22	2	64.05	43	64.04	63.10	-41	15,375	-0.27%
2019/03/21	46	62.57	10	62.45	62.80	36	15,116	0.24%
2019/03/19	0	0.00	2	59.80	59.70	-2	14,829	-0.01%
2019/03/18	2	59.50	0	0.00	59.50	2	14,908	0.01%
2019/03/15	2	60.60	2	60.80	60.10	0	15,087	0.00%
2019/03/14	6	60.15	20	60.50	60.30	-14	14,991	-0.09%
2019/03/13	2	60.10	0	0.00	60.10	2	15,174	0.01%
2019/03/12	6	61.42	3	61.00	60.80	3	15,594	0.02%
2019/03/08	15	59.76	0	0.00	60.50	15	16,027	0.09%
2019/03/07	7	60.11	0	0.00	60.00	7	16,221	0.04%
2019/03/06	11	61.66	9	61.44	61.40	2	16,501	0.01%
2019/03/05	12	63.29	22	63.65	63.10	-10	16,394	-0.06%
2019/03/04	45	65.37	15	64.80	64.80	30	16,369	0.18%
2019/02/27	3	62.73	3	62.90	62.20	0	15,802	0.00%
2019/02/26	0	0.00	6	62.32	62.00	-6	15,710	-0.04%
2019/02/25	2	61.50	3	61.93	61.60	-1	15,707	-0.01%
2019/02/22	7	61.80	8	61.96	60.90	-1	15,771	-0.01%
2019/02/21	0	0.00	1	60.70	60.80	-1	15,743	-0.01%
2019/02/20	1	60.30	4	60.30	60.60	-3	15,996	-0.02%
2019/02/19	0	0.00	2	60.80	60.50	-2	16,166	-0.01%
2019/02/15	6	60.47	1	61.80	60.00	5	16,456	0.03%
2019/02/14	1	62.00	14	62.36	62.10	-13	16,908	-0.08%
2019/02/13	6	60.13	5	60.34	60.50	1	16,720	0.01%
2019/02/12	2	59.65	1	59.90	60.00	1	16,634	0.01%
2019/02/11	8	59.10	0	0.00	59.00	8	16,723	0.05%
2019/01/30	0	0.00	6	59.93	60.10	-6	16,698	-0.04%
2019/01/29	5	59.16	0	0.00	58.80	5	16,892	0.03%
2019/01/28	2	61.70	0	0.00	60.80	2	16,946	0.01%
2019/01/25	3	60.77	2	61.50	60.00	1	17,441	0.01%
2019/01/24	1.1	59.49	2	58.00	59.60	-0.9	17,578	-0.01%
2019/01/22	0	0.00	1	57.00	56.50	-1	17,962	-0.01%
2019/01/21	5	56.82	8	57.15	57.20	-3	18,153	-0.02%
2019/01/18	3	56.27	5	56.08	56.40	-2	18,315	-0.01%
2019/01/17	11	55.70	7	56.14	55.10	4	18,690	0.02%
2019/01/16	2	56.05	4	56.48	56.40	-2	18,690	-0.01%
2019/01/15	3	53.03	3	53.30	53.60	0	18,317	0.00%
2019/01/11	5	52.70	1	54.30	53.50	4	18,682	0.02%
2019/01/10	3	53.83	4	53.90	53.80	-1	18,912	-0.01%
2019/01/09	1	53.00	0	0.00	52.50	1	19,145	0.01%
2019/01/07	0	0.00	3	51.90	51.80	-3	20,232	-0.01%
2019/01/04	5	50.38	4	49.83	51.60	1	20,387	0.00%
2019/01/03	7	52.39	0	0.00	51.50	7	20,481	0.03%
2018/12/27	1	55.70	3	56.07	55.80	-2	20,546	-0.01%
2018/12/26	2	55.00	0	0.00	54.10	2	20,886	0.01%
2018/12/25	0	0.00	5	55.32	57.00	-5	20,699	-0.02%
2018/12/24	0	0.00	2	54.20	56.00	-2	20,630	-0.01%
2018/12/21	3	52.80	2	52.95	53.90	1	20,769	0.00%
2018/12/20	3	53.03	1	53.50	53.20	2	20,727	0.01%
2018/12/19	4	53.18	2	53.65	53.70	2	20,739	0.01%
2018/12/17	2	53.40	1	53.40	53.50	1	21,045	0.00%
2018/12/14	1	52.60	1	53.00	53.50	0	21,101	0.00%
2018/12/13	0	0.00	1	54.30	54.30	-1	21,248	0.00%
2018/12/11	3	52.57	1	53.10	52.90	2	21,435	0.01%
2018/12/10	9	52.46	0	0.00	52.10	9	21,444	0.04%
2018/12/07	0	0.00	7	55.80	55.70	-7	21,240	-0.03%
2018/12/06	6	54.95	14	55.43	55.00	-8	21,318	-0.04%
2018/12/05	2	56.80	0	0.00	56.90	2	21,196	0.01%
2018/12/04	9	62.39	22	62.02	62.00	-13	20,978	-0.06%
2018/12/03	14	63.39	3	63.63	62.80	11	21,411	0.05%
2018/11/30	4	60.85	2	61.00	61.00	2	21,352	0.01%
2018/11/29	19	61.36	1	62.40	60.30	18	21,074	0.09%
2018/11/28	0	0.00	2	58.60	58.60	-2	20,549	-0.01%
2018/11/27	1	57.70	1	58.20	58.00	0	20,421	0.00%
2018/11/26	0	0.00	7	57.63	57.30	-7	20,280	-0.03%
2018/11/23	7	56.59	0	0.00	56.10	7	20,060	0.03%
2018/11/22	1	57.50	8	57.90	58.00	-7	19,999	-0.04%
2018/11/21	2	57.15	0	0.00	57.80	2	19,955	0.01%
2018/11/20	5	57.00	0	0.00	57.50	5	19,930	0.03%
2018/11/19	0	0.00	7	56.67	57.50	-7	19,764	-0.04%
2018/11/16	1	54.60	0	0.00	54.60	1	19,540	0.01%
2018/11/15	5	56.00	0	0.00	55.90	5	19,505	0.03%
2018/11/14	4	56.65	3	56.50	56.50	1	19,728	0.01%
2018/11/13	32	55.60	52	55.64	56.20	-20	19,607	-0.10%
2018/11/09	0	0.00	0.1	54.60	54.20	-0.1	19,229	0.00%
2018/11/08	0	0.00	17	56.85	53.80	-17	19,260	-0.09%
2018/11/07	2.1	53.58	6	54.75	55.20	-3.9	19,218	-0.02%
2018/11/06	4	53.13	4	52.20	52.20	0	19,372	0.00%
2018/11/05	0	0.00	32	55.41	55.70	-32	19,130	-0.17%
2018/11/02	74	56.71	55	56.25	56.10	19	18,950	0.10%
2018/11/01	26	54.08	1	54.40	54.40	25	18,486	0.14%
2018/10/31	31	49.94	31	51.00	51.40	0	18,245	0.00%
2018/10/30	4	46.96	25	48.23	48.50	-21	18,057	-0.12%
2018/10/29	2	46.13	3	46.57	46.60	-1	18,136	-0.01%
2018/10/26	11	46.09	11	46.08	46.00	0	18,007	0.00%
2018/10/25	28	45.96	1	45.80	45.75	27	17,850	0.15%
2018/10/24	7	49.41	5	49.30	49.30	2	17,412	0.01%
2018/10/19	5	51.05	8	51.41	52.10	-3	17,086	-0.02%
2018/10/18	9	51.86	3	51.50	51.50	6	16,829	0.04%
2018/10/17	1	55.90	2	54.55	54.40	-1	16,582	-0.01%
2018/10/16	11	55.48	9	54.57	54.10	2	16,399	0.01%
2018/10/15	1	56.50	4	55.98	57.20	-3	15,984	-0.02%
2018/10/12	0	0.00	5	51.68	53.30	-5	15,807	-0.03%
2018/10/11	0	0.00	2	47.18	48.50	-2	16,127	-0.01%
2018/10/09	3	52.80	4	53.63	52.30	-1	15,936	-0.01%
2018/10/05	16	52.36	5	52.40	52.20	11	16,046	0.07%
2018/10/04	11	55.08	6	55.65	53.90	5	15,944	0.03%
2018/10/03	12	57.80	5	58.00	57.80	7	15,634	0.04%
2018/10/02	5.1	58.51	0	0.00	58.40	5.1	15,806	0.03%
2018/09/28	1	58.40	5	59.20	58.10	-4	16,032	-0.02%
2018/09/27	11	59.16	6	59.48	59.80	5	16,022	0.03%
2018/09/26	10	60.45	10	60.30	60.20	0	16,059	0.00%
2018/09/25	0	0.00	3	61.07	61.70	-3	15,996	-0.02%
2018/09/21	15	57.57	15	58.13	58.50	0	15,787	0.00%
2018/09/20	2	59.65	5	59.60	59.50	-3	15,577	-0.02%
2018/09/19	5	60.10	11	60.78	60.00	-6	15,619	-0.04%
2018/09/18	27	59.65	6	59.63	59.30	21	15,521	0.14%
2018/09/17	12	60.52	10	61.03	61.20	2	15,653	0.01%
2018/09/14	6	59.90	9	59.57	59.60	-3	15,536	-0.02%
2018/09/13	1	58.30	12	57.93	57.50	-11	15,487	-0.07%
2018/09/12	15.4	57.84	10	57.80	57.40	5.4	15,392	0.04%
2018/09/11	12	59.62	3	60.23	60.10	9	15,284	0.06%
2018/09/10	4	58.98	39	58.82	59.40	-35	15,273	-0.23%
2018/09/07	16	57.66	1	58.00	57.50	15	15,057	0.10%
2018/09/06	9	63.87	0	0.00	63.60	9	14,555	0.06%
2018/09/04	0	0.00	3	67.57	67.60	-3	14,515	-0.02%
2018/09/03	30	67.33	0	0.00	66.70	30	14,537	0.21%
2018/08/29	1	70.70	0	0.00	69.90	1	14,638	0.01%
2018/08/28	1	71.80	5	71.78	70.70	-4	14,686	-0.03%
2018/08/27	0	0.00	11	69.56	70.10	-11	14,685	-0.07%
2018/08/24	1	67.10	0	0.00	67.40	1	14,615	0.01%
2018/08/22	9	67.41	2	69.40	67.40	7	15,016	0.05%
2018/08/21	2	68.20	22	68.62	68.50	-20	14,898	-0.13%
2018/08/20	1	66.60	2	66.60	65.70	-1	14,733	-0.01%
2018/08/17	2	65.85	3	65.57	65.00	-1	14,696	-0.01%
2018/08/16	5	64.98	3	67.60	67.30	2	14,730	0.01%
2018/08/15	13	68.05	0	0.00	67.70	13	14,720	0.09%
2018/08/14	0	0.00	5	70.20	70.20	-5	14,828	-0.03%
2018/08/13	26	68.95	1	71.40	68.90	25	14,780	0.17%
2018/08/10	7	73.37	0	0.00	73.20	7	14,684	0.05%
2018/08/09	0	0.00	4	74.10	73.80	-4	15,217	-0.03%
2018/08/08	3	73.90	3	75.30	73.70	0	15,904	0.00%
2018/08/07	1	74.20	0	0.00	74.30	1	15,697	0.01%
2018/08/06	0	0.00	30	74.10	73.60	-30	15,527	-0.19%
2018/08/03	6	76.20	1	77.70	75.80	5	15,434	0.03%
2018/08/02	1	78.10	0	0.00	78.40	1	15,088	0.01%
2018/08/01	2	78.20	0	0.00	79.60	2	15,260	0.01%
2018/07/31	2	78.60	0	0.00	78.60	2	15,524	0.01%
2018/07/30	12	79.82	0	0.00	79.60	12	15,472	0.08%
2018/07/23	3	78.00	1	78.80	78.50	2	15,282	0.01%
2018/07/20	6	81.10	0	0.00	80.50	6	15,145	0.04%
2018/07/19	49	80.69	48	82.00	80.20	1	14,995	0.01%
2018/07/18	1	86.20	1	84.20	84.00	0	14,804	0.00%
2018/07/16	4	88.40	1	87.20	86.00	3	14,503	0.02%
2018/07/13	0	0.00	1	87.30	88.80	-1	14,830	-0.01%
2018/07/12	1	85.80	6	86.00	86.00	-5	14,930	-0.03%
2018/07/11	1	83.30	0	0.00	83.60	1	14,854	0.01%
2018/07/10	1	82.30	1	82.90	83.90	0	14,839	0.00%
2018/07/09	0	0.00	1	80.20	81.00	-1	14,834	-0.01%
2018/07/05	2	79.25	1	78.10	78.10	1	14,840	0.01%
2018/07/04	1	80.80	0	0.00	80.90	1	14,867	0.01%
2018/07/03	0	0.00	2	82.05	81.80	-2	14,987	-0.01%
2018/07/02	2.3	81.56	0	0.00	81.00	2.3	15,008	0.02%
2018/06/29	0	83.30	1	82.90	83.20	-1	15,006	-0.01%
2018/06/28	2	82.05	0	0.00	83.00	2	14,896	0.01%
2018/06/27	6	88.03	8	87.94	87.20	-2	14,905	-0.01%
2018/06/26	4.2	83.90	0	0.00	85.40	4.2	14,884	0.03%
2018/06/25	13	88.28	0	0.00	86.50	13	14,928	0.09%
2018/06/22	1	92.00	5	91.20	92.50	-4	14,980	-0.03%
2018/06/21	5	92.60	0	0.00	92.50	5	15,189	0.03%
2018/06/15	0	0.00	1	92.40	92.30	-1	15,984	-0.01%
2018/06/14	3	92.93	0	0.00	93.00	3	16,223	0.02%
2018/06/13	6	95.37	0	0.00	94.00	6	16,634	0.04%
2018/06/12	6	98.17	0	0.00	97.60	6	17,044	0.04%
2018/06/08	1	99.00	0	0.00	99.80	1	17,589	0.01%
2018/06/04	0	0.00	1	99.20	100.50	-1	18,828	-0.01%
2018/05/30	2	95.80	20.9	96.53	96.50	-18.9	18,634	-0.10%
2018/05/28	0	0.00	31	99.20	99.30	-31	18,719	-0.17%
2018/05/25	0	0.00	1	100.50	100.50	-1	19,323	-0.01%
2018/05/24	11	102.00	0	0.00	102.00	11	19,520	0.06%
2018/05/23	2	100.25	2.2	98.69	99.30	-0.2	19,558	0.00%
2018/05/22	1	101.47	0	0.00	97.20	1	19,441	0.01%
2018/05/21	0	0.00	1	100.00	99.00	-1	19,640	-0.01%
2018/05/18	3	99.83	17	99.76	98.90	-14	19,694	-0.07%
2018/05/17	11	104.86	16	104.97	101.50	-5	19,593	-0.03%
2018/05/16	51	101.72	17	101.58	102.50	34	19,118	0.18%
2018/05/11	5	95.78	2	96.45	95.60	3	19,074	0.02%
2018/05/10	1	95.26	0	0.00	93.60	1	18,979	0.01%
2018/05/09	1.1	94.09	1	94.40	94.40	0.1	19,083	0.00%
2018/05/08	1	94.60	2	94.10	94.00	-1	18,972	-0.01%
2018/05/07	1	92.90	1	92.80	92.60	0	18,680	0.00%
2018/05/04	1	91.50	46	90.90	91.70	-45	18,653	-0.24%
2018/05/03	2	89.95	0	0.00	89.90	2	18,672	0.01%
2018/05/02	0	0.00	2	92.70	91.70	-2	18,748	-0.01%
2018/04/30	1	92.60	0	0.00	93.00	1	18,689	0.01%
2018/04/27	0	0.00	9	93.61	93.10	-9	18,725	-0.05%
2018/04/26	1	91.70	4	92.68	91.80	-3	18,716	-0.02%
2018/04/25	1	90.30	0	0.00	90.80	1	18,742	0.01%
2018/04/24	6	90.70	0	0.00	90.10	6	18,877	0.03%
2018/04/23	33	93.08	10	92.40	93.00	23	19,254	0.12%
2018/04/20	42	94.88	86	93.97	92.70	-44	19,486	-0.23%
2018/04/19	46	96.52	12	97.56	97.90	34	19,220	0.18%
2018/04/18	0	0.00	1	92.90	93.10	-1	18,841	-0.01%
2018/04/17	1	92.10	15	90.30	89.50	-14	18,660	-0.08%
2018/04/13	2	93.75	7	94.26	93.40	-5	18,749	-0.03%
2018/04/12	1	92.90	2	92.30	92.50	-1	18,780	-0.01%
2018/04/11	16	94.08	7	93.81	91.20	9	19,053	0.05%
2018/04/10	23	91.40	5	91.80	91.90	18	19,019	0.09%
2018/04/09	15	90.10	0	0.00	88.50	15	19,053	0.08%
2018/04/03	0	0.00	8	90.28	90.60	-8	18,913	-0.04%
2018/04/02	1	92.10	0	0.00	91.70	1	18,896	0.01%
2018/03/31	1	92.00	0	0.00	92.00	1	18,981	0.01%
2018/03/30	12	93.14	3	92.20	91.80	9	19,101	0.05%
2018/03/29	0	0.00	10	90.90	92.30	-10	19,052	-0.05%
2018/03/28	8	91.73	5	91.00	90.70	3	18,971	0.02%
2018/03/27	1	94.20	5	95.00	95.40	-4	18,730	-0.02%
2018/03/26	15	92.42	12	92.27	92.00	3	18,622	0.02%
2018/03/23	4	92.98	2	93.50	94.50	2	18,478	0.01%
2018/03/22	6	96.93	10	96.80	96.30	-4	18,238	-0.02%
2018/03/21	6	98.02	11	97.60	99.00	-5	17,895	-0.03%
2018/03/20	7	96.26	2	96.00	95.00	5	17,524	0.03%
2018/03/19	12	97.39	10.4	97.20	97.00	1.6	17,250	0.01%
2018/03/16	12	92.98	12	93.14	94.20	0	16,725	0.00%
2018/03/15	3	90.33	2	90.80	91.00	1	16,156	0.01%
2018/03/14	10	90.22	13	91.62	89.40	-3	16,113	-0.02%
2018/03/13	25	87.15	26	89.14	89.90	-1	15,958	-0.01%
2018/03/12	12	83.84	35	83.99	83.00	-23	15,361	-0.15%
2018/03/09	2	83.20	4	83.40	83.30	-2	15,454	-0.01%
2018/03/08	3	80.80	11	82.17	82.00	-8	15,864	-0.05%
2018/03/07	0	0.00	1	79.80	80.00	-1	15,939	-0.01%
2018/03/05	5	79.20	0	0.00	78.40	5	16,806	0.03%
2018/03/02	5	78.00	0	0.00	78.40	5	16,955	0.03%
2018/03/01	6	79.45	0	0.00	78.70	6	16,954	0.04%
2018/02/27	26	82.18	28	81.00	80.80	-2	16,838	-0.01%
2018/02/26	4	81.20	11	80.74	81.00	-7	16,145	-0.04%
2018/02/23	1	79.70	0	0.00	79.90	1	16,437	0.01%
2018/02/21	11	79.72	8	79.79	79.90	3	16,493	0.02%
2018/02/08	0	0.00	2	72.30	72.70	-2	15,942	-0.01%
2018/02/07	1	75.00	1	76.90	73.60	0	15,895	0.00%
2018/02/06	8	71.68	0	0.00	72.40	8	15,857	0.05%
2018/01/31	3	78.63	2	78.35	79.40	1	16,008	0.01%
2018/01/26	1	78.50	5	79.40	79.40	-4	16,229	-0.02%
2018/01/24	0	0.00	2	80.60	80.50	-2	16,586	-0.01%
2018/01/22	3.1	79.63	11	80.67	80.50	-7.9	17,064	-0.05%
2018/01/19	16	81.24	7	80.79	80.60	9	17,178	0.05%
2018/01/18	12	82.52	23	82.78	82.00	-11	17,082	-0.06%
2018/01/17	7	82.30	5	81.50	81.00	2	16,966	0.01%
2018/01/16	5	84.94	5	85.00	85.00	0	16,460	0.00%
2018/01/12	0	0.00	3	80.53	81.40	-3	16,449	-0.02%
2018/01/10	1	78.30	1	79.70	78.30	0	17,035	0.00%
2018/01/09	5	83.80	0	0.00	82.60	5	17,423	0.03%
2018/01/08	1	85.00	26	83.73	83.50	-25	17,815	-0.14%
2018/01/05	22	83.47	4	83.63	83.50	18	18,110	0.10%
2018/01/04	0	81.10	1	81.00	81.50	-1	17,929	-0.01%
2018/01/03	0	0.00	6	80.33	80.30	-6	18,254	-0.03%