南亞科 (2408)-永豐金-大園券商分點個股進出

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
66.1
漲跌
▼1.4
漲幅
-2.07%
成交量
9,385張
產業
上市半導體類股
1763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－永豐金-大園券商分點個股進出

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

永豐金-大園券商分點個股進出
永豐金-大園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
2024/04/30	11	66.47	1	66.80	66.10	10	17,441	0.06%
2024/04/29	1	67.40	7	67.50	67.50	-6	17,653	-0.03%
2024/04/26	0.5	65.60	1	65.50	65.70	-0.5	17,681	0.00%
2024/04/25	3	66.10	6	65.10	65.60	-3	17,603	-0.02%
2024/04/24	11	65.27	3	65.40	65.50	8	17,558	0.05%
2024/04/23	2	61.50	0	0.00	62.80	2	17,548	0.01%
2024/04/22	25.2	61.55	1	61.40	61.20	24.2	17,538	0.14%
2024/04/19	6	62.28	5	61.52	62.00	1	17,518	0.01%
2024/04/18	4	64.53	0	0.00	64.30	4	17,403	0.02%
2024/04/17	10	65.56	12	65.10	64.50	-2	17,751	-0.01%
2024/04/16	23.3	66.54	6	67.65	65.50	17.3	17,642	0.10%
2024/04/15	24.1	69.93	2	70.10	70.00	22.1	17,334	0.13%
2024/04/12	4	71.45	18.1	71.87	71.80	-14.1	17,232	-0.08%
2024/04/11	7.1	69.34	66	70.33	70.60	-58.9	16,845	-0.35%
2024/04/10	11	70.21	31	70.14	70.20	-20	16,560	-0.12%
2024/04/09	7	68.40	5	68.36	68.40	2	16,334	0.01%
2024/04/08	16	68.84	3	69.50	68.10	13	16,321	0.08%
2024/04/03	32	68.02	3	68.00	68.20	29	16,271	0.18%
2024/04/02	33	69.78	53	69.78	69.10	-20	16,456	-0.12%
2024/04/01	28	69.28	40	69.30	69.40	-12	16,546	-0.07%
2024/03/29	0	0.00	2	67.60	67.70	-2	16,468	-0.01%
2024/03/28	14	67.97	27	67.84	67.60	-13	16,442	-0.08%
2024/03/27	39	68.14	2.6	67.97	67.90	36.4	16,791	0.22%
2024/03/26	19	68.55	14	68.87	68.10	5	16,954	0.03%
2024/03/25	10	67.78	6	68.62	68.50	4	16,725	0.02%
2024/03/22	120	69.27	118.3	70.22	69.60	1.7	16,622	0.01%	大買/大賣/
2024/03/21	29	65.76	47	66.36	67.60	-18	15,466	-0.12%
2024/03/20	1	61.50	0	0.00	61.50	1	14,939	0.01%
2024/03/19	6	62.55	1	62.70	62.30	5	15,179	0.03%
2024/03/18	54.3	62.65	1.5	62.43	62.40	52.8	15,160	0.35%
2024/03/14	13	63.60	0	0.00	63.80	13	15,053	0.09%
2024/03/13	64	63.78	13	65.30	63.30	51	15,008	0.34%
2024/03/12	17	65.57	0	65.80	65.70	17	14,785	0.11%
2024/03/11	6	66.00	6.9	66.68	65.80	-0.9	14,793	-0.01%
2024/03/08	9.3	65.42	1	65.90	65.00	8.3	14,679	0.06%
2024/03/07	6.2	66.32	2	66.70	65.70	4.2	14,685	0.03%
2024/03/06	30	65.72	0	0.00	65.10	30	14,756	0.20%
2024/03/05	2.2	65.92	1	66.00	65.80	1.2	15,155	0.01%
2024/03/04	1.1	66.59	1	66.20	66.50	0.1	15,704	0.00%
2024/03/01	7.3	66.33	0	0.00	66.30	7.3	16,281	0.04%
2024/02/29	6	66.80	6	67.50	67.30	0	16,437	0.00%
2024/02/23	12	68.75	6.1	68.29	67.70	5.9	16,648	0.04%
2024/02/22	2	67.05	6.1	68.05	68.10	-4.1	16,559	-0.02%
2024/02/21	2.2	68.05	0.2	68.00	67.30	2	16,631	0.01%
2024/02/20	1	67.80	0.2	67.30	67.80	0.8	16,506	0.00%
2024/02/19	13	66.23	1	66.20	66.60	12	16,388	0.07%
2024/02/16	4	65.18	0	0.00	65.90	4	16,442	0.02%
2024/02/15	13.3	64.71	1	64.60	65.40	12.3	16,233	0.08%
2024/02/05	2.1	66.95	1	67.40	68.20	1.1	15,749	0.01%
2024/02/02	3	67.77	0	0.00	67.60	3	15,710	0.02%
2024/02/01	1	69.10	0	0.00	69.20	1	15,595	0.01%
2024/01/31	7	69.39	7	69.00	68.70	0	15,589	0.00%
2024/01/30	0	69.60	0	0.00	69.30	0	15,632	0.00%
2024/01/29	1	70.80	0	0.00	70.80	1	15,743	0.01%
2024/01/24	2	71.45	3	71.77	71.60	-1	15,743	-0.01%
2024/01/23	1	70.40	1	71.50	70.70	0	15,551	0.00%
2024/01/22	1	68.60	0	0.00	69.30	1	15,291	0.01%
2024/01/18	1	68.00	0	0.00	68.20	1	15,318	0.01%
2024/01/17	3	68.73	0	0.00	67.80	3	15,230	0.02%
2024/01/16	3	69.77	0	0.00	69.40	3	15,127	0.02%
2024/01/15	0	0.00	2	70.25	71.50	-2	15,034	-0.01%
2024/01/11	38	69.36	6	69.20	69.40	32	14,862	0.22%
2024/01/10	1	72.00	0	0.00	71.50	1	14,549	0.01%
2024/01/09	3	72.90	10	74.30	72.60	-7	14,570	-0.05%
2024/01/08	19	73.37	1	73.20	73.10	18	14,541	0.12%
2024/01/05	5	75.20	1	75.00	74.70	4	14,614	0.03%
2024/01/04	8	73.71	7.1	74.29	74.40	0.9	14,802	0.01%
2024/01/03	14.1	73.95	0	0.00	73.10	14.1	14,861	0.09%
2024/01/02	20	77.01	1	76.50	76.50	19	14,627	0.13%
2023/12/28	14	78.41	13	79.93	78.30	1	14,536	0.01%
2023/12/27	3	79.40	24	79.65	79.70	-21	14,374	-0.15%
2023/12/26	0	0.00	7	77.23	78.00	-7	14,081	-0.05%
2023/12/25	1	76.00	3	75.50	75.40	-2	14,281	-0.01%
2023/12/22	32.5	77.50	31	77.32	75.90	1.5	14,305	0.01%
2023/12/21	1	75.40	9	74.31	75.40	-8	13,770	-0.06%
2023/12/15	0	0.00	3	75.10	74.50	-3	13,379	-0.02%
2023/12/14	12	74.59	33	76.18	72.80	-21	12,831	-0.16%
2023/12/13	0	0.00	2	73.50	73.70	-2	12,607	-0.02%
2023/12/12	11	72.64	12	73.88	72.50	-1	12,936	-0.01%
2023/12/07	10	71.70	0	0.00	70.70	10	12,868	0.08%
2023/12/04	0	0.00	9	74.94	74.00	-9	12,581	-0.07%
2023/12/01	9	74.09	13	73.85	73.70	-4	12,372	-0.03%
2023/11/30	3	74.33	7	74.54	75.00	-4	12,116	-0.03%
2023/11/29	6	73.92	5	74.08	74.20	1	11,568	0.01%
2023/11/28	2	72.85	21.5	72.83	73.50	-19.5	11,080	-0.18%
2023/11/24	1	69.60	2	69.80	70.80	-1	10,125	-0.01%
2023/11/22	0	0.00	1	70.10	70.70	-1	9,571	-0.01%
2023/11/21	0	0.00	26	70.66	70.60	-26	9,356	-0.28%
2023/11/20	1	69.90	1	69.90	70.00	0	9,141	0.00%
2023/11/17	2	67.00	8	67.24	67.40	-6	8,935	-0.07%
2023/11/15	0	0.00	23	68.23	67.60	-23	8,836	-0.26%
2023/11/14	1	65.90	1	66.20	66.10	0	8,635	0.00%
2023/11/13	1	63.00	0	0.00	63.60	1	8,651	0.01%
2023/11/10	14	63.76	0	0.00	63.70	14	8,596	0.16%
2023/11/08	1	65.50	0	0.00	65.40	1	8,677	0.01%
2023/11/07	13	66.15	0	0.00	65.90	13	8,693	0.15%
2023/11/06	3	64.50	1	65.10	65.40	2	8,664	0.02%
2023/11/02	0	0.00	5	65.20	65.60	-5	8,451	-0.06%
2023/10/31	1	64.90	0	0.00	64.70	1	8,416	0.01%
2023/10/30	2	64.80	0	0.00	64.90	2	8,489	0.02%
2023/10/27	12	64.93	0	0.00	64.80	12	8,531	0.14%
2023/10/26	13	66.38	0	0.00	66.10	13	8,531	0.15%
2023/10/24	11	68.09	0	0.00	67.80	11	8,898	0.12%
2023/10/23	1	69.60	0	0.00	69.60	1	8,945	0.01%
2023/10/20	1	70.30	0	0.00	70.30	1	8,977	0.01%
2023/10/19	0	0.00	4	70.55	70.50	-4	8,939	-0.04%
2023/10/18	8	70.13	0	0.00	70.20	8	8,999	0.09%
2023/10/17	4	70.35	12	71.39	70.90	-8	8,886	-0.09%
2023/10/16	2	70.40	0	0.00	70.60	2	8,898	0.02%
2023/10/13	4	71.00	7	71.30	70.80	-3	8,919	-0.03%
2023/10/12	10	69.82	2	70.55	71.00	8	8,808	0.09%
2023/10/11	0	0.00	3	70.50	70.70	-3	8,569	-0.04%
2023/10/06	1	69.40	2	69.10	69.20	-1	8,525	-0.01%
2023/10/05	0	0.00	2	69.55	69.50	-2	8,578	-0.02%
2023/10/04	3	67.70	1	68.90	67.70	2	8,613	0.02%
2023/10/03	5	69.18	7	69.30	68.10	-2	8,654	-0.02%
2023/10/02	0	0.00	2	67.80	67.60	-2	8,587	-0.02%
2023/09/28	22	66.54	0	0.00	65.60	22	8,542	0.26%
2023/09/27	2	69.45	0	0.00	69.80	2	8,234	0.02%
2023/09/26	0	0.00	1	70.90	70.30	-1	8,255	-0.01%
2023/09/25	1	71.50	0	0.00	71.60	1	8,271	0.01%
2023/09/22	1	72.30	1	72.20	72.00	0	8,461	0.00%
2023/09/21	0	0.00	3	72.33	72.80	-3	8,584	-0.03%
2023/09/20	6	70.90	1	70.90	70.70	5	8,534	0.06%
2023/09/19	2	73.05	1	72.80	71.70	1	8,729	0.01%
2023/09/18	3	72.77	12	73.93	72.30	-9	8,931	-0.10%
2023/09/15	1	72.20	14	72.10	72.40	-13	9,068	-0.14%
2023/09/14	0	0.00	17	69.48	70.00	-17	8,745	-0.19%
2023/09/13	0	0.00	1	67.80	68.40	-1	8,704	-0.01%
2023/09/12	1	66.90	1	66.50	66.80	0	8,869	0.00%
2023/09/11	3	65.90	2	66.30	65.70	1	8,993	0.01%
2023/09/08	1	66.40	3	67.20	67.20	-2	9,209	-0.02%
2023/09/07	2	69.00	1	68.90	67.20	1	9,409	0.01%
2023/09/06	1	68.00	0	0.00	68.00	1	9,453	0.01%
2023/09/01	1	69.40	6	67.75	68.20	-5	9,565	-0.05%
2023/08/31	0	0.00	1	68.50	66.60	-1	9,428	-0.01%
2023/08/30	0	0.00	1	67.30	66.70	-1	9,383	-0.01%
2023/08/28	2	65.05	1	65.10	65.60	1	9,658	0.01%
2023/08/24	0	0.00	1	65.30	65.30	-1	10,028	-0.01%
2023/08/23	1	62.80	0	0.00	63.50	1	10,157	0.01%
2023/08/22	1	63.80	0	0.00	63.50	1	10,395	0.01%
2023/08/21	2	63.50	0	0.00	63.40	2	10,899	0.02%
2023/08/17	1	62.50	3	66.00	65.60	-2	11,119	-0.02%
2023/08/16	4	63.40	0	0.00	63.70	4	11,260	0.04%
2023/08/14	9	65.01	0	0.00	64.90	9	11,543	0.08%
2023/08/11	3	67.40	0	0.00	67.90	3	11,783	0.03%
2023/08/10	5	67.30	0	0.00	67.10	5	11,789	0.04%
2023/08/08	1	68.90	0	0.00	68.50	1	11,788	0.01%
2023/08/07	0	0.00	10	69.90	70.00	-10	11,760	-0.09%
2023/08/04	5	70.00	5	69.98	69.90	0	11,794	0.00%
2023/08/02	10	69.54	0	0.00	69.10	10	11,778	0.08%
2023/08/01	1	72.60	2	71.30	71.00	-1	11,775	-0.01%
2023/07/31	8	74.00	6	73.03	72.30	2	11,778	0.02%
2023/07/28	1	73.20	50	73.28	74.80	-49	11,713	-0.42%
2023/07/27	12	70.67	14.1	71.16	71.40	-2.1	11,480	-0.02%
2023/07/26	0	0.00	5	66.60	67.10	-5	11,341	-0.04%
2023/07/25	2	68.80	0	0.00	68.20	2	11,414	0.02%
2023/07/24	3	69.43	0	0.00	69.30	3	11,413	0.03%
2023/07/21	5	70.10	2	69.70	70.10	3	11,443	0.03%
2023/07/19	4	70.80	2	71.30	70.40	2	11,461	0.02%
2023/07/18	2	69.85	0	0.00	69.50	2	11,413	0.02%
2023/07/17	2	71.30	1	71.90	71.70	1	11,465	0.01%
2023/07/14	0	0.00	1	71.60	71.70	-1	11,512	-0.01%
2023/07/13	7	71.09	15	71.28	70.90	-8	11,526	-0.07%
2023/07/12	4	69.40	2	70.40	70.10	2	11,523	0.02%
2023/07/11	1	70.00	3	70.50	69.90	-2	11,521	-0.02%
2023/07/10	1	70.00	2	70.95	69.70	-1	11,643	-0.01%
2023/07/07	5	69.14	2	69.40	69.10	3	12,084	0.02%
2023/07/06	8	69.70	5	70.12	70.10	3	12,369	0.02%
2023/07/05	6	69.98	3.2	70.57	70.10	2.8	12,646	0.02%
2023/07/04	2	70.35	3	70.60	70.40	-1	12,939	-0.01%
2023/07/03	11	70.25	0	0.00	70.10	11	13,198	0.08%
2023/06/30	8	70.59	2	70.20	70.80	6	13,756	0.04%
2023/06/29	4	72.25	15	72.00	72.20	-11	13,957	-0.08%
2023/06/28	9	69.82	1	69.90	69.50	8	13,915	0.06%
2023/06/27	9	71.43	0	0.00	70.80	9	13,928	0.06%
2023/06/21	79.1	74.88	1	75.10	74.60	78.1	13,909	0.56%
2023/06/20	0	0.00	71	78.00	77.40	-71	13,709	-0.52%
2023/06/16	6	78.33	9.1	78.33	78.50	-3.1	13,584	-0.02%
2023/06/15	36.9	75.10	0	0.00	75.30	36.9	13,317	0.28%
2023/06/14	31	75.20	0	0.00	76.20	31	13,331	0.23%
2023/06/13	1	74.70	17.2	74.02	74.80	-16.2	13,089	-0.12%
2023/06/12	0	0.00	2.1	72.97	72.90	-2.1	12,895	-0.02%
2023/06/08	3	70.20	0	0.00	70.20	3	12,837	0.02%
2023/06/07	10	71.70	0	72.20	71.90	10	12,807	0.08%
2023/06/06	0	0.00	1	72.30	72.40	-1	12,914	-0.01%
2023/06/02	3	73.23	3	72.80	72.90	0	13,091	0.00%
2023/06/01	3	71.97	1	71.30	71.40	2	12,992	0.02%
2023/05/31	1	72.70	8.1	72.84	73.50	-7.1	12,867	-0.06%
2023/05/30	0	0.00	2	70.60	71.90	-2	12,652	-0.02%
2023/05/29	1	71.30	0.3	71.00	71.20	0.7	12,614	0.01%
2023/05/26	11	72.73	10	71.50	71.90	1	12,517	0.01%
2023/05/25	1.3	71.36	6	71.30	72.40	-4.7	12,261	-0.04%
2023/05/24	0	0.00	2	71.00	69.90	-2	11,824	-0.02%
2023/05/23	2	68.90	0	0.00	69.90	2	11,637	0.02%
2023/05/22	3	70.73	1	69.70	70.10	2	11,504	0.02%
2023/05/19	0	0.00	3	69.60	69.90	-3	11,249	-0.03%
2023/05/18	0	0.00	19	69.72	69.30	-19	11,183	-0.17%
2023/05/17	1	68.20	29	68.26	68.00	-28	10,951	-0.26%
2023/05/15	1	64.60	0.5	63.60	63.90	0.5	10,610	0.00%
2023/05/11	1	63.50	0	0.00	63.30	1	10,652	0.01%
2023/05/10	2	64.00	0	0.00	64.20	2	10,683	0.02%
2023/05/09	1	64.30	0	0.00	64.70	1	10,660	0.01%
2023/05/08	1	64.50	0.1	65.32	64.80	0.9	10,677	0.01%
2023/05/04	0	0.00	4	67.45	68.00	-4	10,703	-0.04%
2023/05/03	1	66.80	1	67.20	67.10	0	10,701	0.00%
2023/04/28	1	67.40	3	67.60	67.80	-2	11,092	-0.02%
2023/04/26	2	63.65	0	0.00	64.10	2	10,929	0.02%
2023/04/25	1	64.00	0	0.00	63.50	1	10,897	0.01%
2023/04/24	0	0.00	0	65.30	64.20	0	10,804	0.00%
2023/04/21	1	64.40	0	0.00	64.50	1	10,840	0.01%
2023/04/20	1	65.60	1	65.10	65.50	0	10,849	0.00%
2023/04/19	2	67.20	0	0.00	67.00	2	10,886	0.02%
2023/04/18	2	67.60	3	67.23	67.30	-1	10,914	-0.01%
2023/04/17	0	0.00	1	67.90	68.00	-1	11,094	-0.01%
2023/04/14	0	0.00	2	67.70	67.60	-2	11,065	-0.02%
2023/04/13	15	67.93	0	0.00	67.50	15	11,035	0.14%
2023/04/12	2	69.30	33	67.72	69.10	-31	10,786	-0.29%
2023/04/11	0	0.00	11	68.66	68.20	-11	10,277	-0.11%
2023/04/10	13.2	67.32	1	67.00	66.70	12.2	9,887	0.12%
2023/04/07	11	67.75	23	68.36	68.60	-12	9,551	-0.13%
2023/04/06	4	64.80	2	65.35	66.40	2	9,152	0.02%
2023/03/31	44	65.86	26	66.23	66.50	18	8,839	0.20%
2023/03/30	3	63.83	23	64.35	63.90	-20	8,287	-0.24%
2023/03/29	8	61.49	0	0.00	61.00	8	7,940	0.10%
2023/03/27	5	62.72	0	0.00	63.20	5	7,836	0.06%
2023/03/24	3	64.03	2	63.80	63.30	1	7,789	0.01%
2023/03/23	0	0.00	1	59.10	59.80	-1	7,417	-0.01%
2023/03/21	2	58.80	0	0.00	58.60	2	7,446	0.03%
2023/03/17	0	0.00	1	59.90	59.30	-1	7,553	-0.01%
2023/03/15	1	58.20	1	58.40	58.00	0	7,569	0.00%
2023/03/13	0	0.00	0.1	59.00	58.50	-0.1	7,760	0.00%
2023/03/10	3	58.23	11	58.65	58.70	-8	7,943	-0.10%
2023/03/09	18.2	60.51	6	60.25	59.10	12.2	8,062	0.15%
2023/03/08	0.2	61.00	0	0.00	61.00	0.2	8,128	0.00%
2023/03/07	3	58.33	2	58.40	58.50	1	8,121	0.01%
2023/03/06	11	57.80	0	0.00	57.70	11	8,223	0.13%
2023/03/03	3	57.40	0	0.00	57.90	3	8,220	0.04%
2023/03/01	1	57.30	0	0.00	57.30	1	8,250	0.01%
2023/02/22	1	58.60	1	59.10	58.70	0	8,649	0.00%
2023/02/20	1	60.10	10	60.10	60.00	-9	8,908	-0.10%
2023/02/17	1	59.70	2	59.65	59.70	-1	9,019	-0.01%
2023/02/16	0	0.00	2	59.60	59.70	-2	9,137	-0.02%
2023/02/13	0	0.00	1	58.00	57.60	-1	9,438	-0.01%
2023/02/10	0	0.00	0.1	58.30	58.30	-0.1	9,554	0.00%
2023/02/09	3.1	57.80	0	0.00	58.00	3.1	9,686	0.03%
2023/02/08	1	58.50	1	59.00	58.40	0	9,703	0.00%
2023/02/06	1	58.80	0	0.00	58.10	1	9,798	0.01%
2023/02/02	0	0.00	3	60.00	59.90	-3	9,835	-0.03%
2023/02/01	1	57.60	0	0.00	58.20	1	9,842	0.01%
2023/01/31	6	58.52	0	0.00	57.80	6	9,858	0.06%
2023/01/30	0	0.00	18	60.33	60.30	-18	9,772	-0.18%
2023/01/17	1	57.00	1	57.50	57.70	0	9,566	0.00%
2023/01/16	0	0.00	1	57.40	57.50	-1	9,732	-0.01%
2023/01/12	0	0.00	1	56.20	56.20	-1	10,227	-0.01%
2023/01/11	0	0.00	35	56.50	57.00	-35	10,492	-0.33%
2023/01/09	0	0.00	6	55.80	56.70	-6	10,734	-0.06%
2023/01/06	1	54.00	15	54.86	55.00	-14	11,045	-0.13%
2023/01/05	0	0.00	1	56.00	54.90	-1	11,150	-0.01%
2023/01/04	6	53.50	7	54.06	54.10	-1	11,365	-0.01%
2023/01/03	0	0.00	3	52.70	53.00	-3	11,448	-0.03%
2022/12/29	0	0.00	1	51.90	51.80	-1	11,613	-0.01%
2022/12/27	0	0.00	1	52.20	51.90	-1	12,174	-0.01%
2022/12/26	0	0.00	1	51.70	51.50	-1	12,339	-0.01%
2022/12/23	10	51.05	10	50.76	51.40	0	12,550	0.00%
2022/12/22	3	51.70	0	0.00	51.70	3	12,618	0.02%
2022/12/21	4	52.23	4	51.95	51.50	0	12,675	0.00%
2022/12/20	8	53.09	3	52.40	52.00	5	12,632	0.04%
2022/12/19	4	54.10	5	54.18	53.70	-1	12,685	-0.01%
2022/12/16	8	54.59	0	0.00	54.50	8	12,705	0.06%
2022/12/15	0	0.00	1	55.70	55.90	-1	12,692	-0.01%
2022/12/14	4	55.30	9	55.57	55.50	-5	12,755	-0.04%
2022/12/13	4	55.05	1	55.00	54.80	3	12,848	0.02%
2022/12/12	0	0.00	5	54.42	54.80	-5	12,909	-0.04%
2022/12/09	4	53.78	0	0.00	53.70	4	13,049	0.03%
2022/12/08	0	0.00	2	54.30	54.00	-2	13,003	-0.02%
2022/12/07	6.2	54.22	2	54.00	53.50	4.2	13,037	0.03%
2022/12/06	10.2	54.40	1	54.30	54.30	9.2	12,971	0.07%
2022/12/05	11	56.69	3	56.50	56.20	8	12,790	0.06%
2022/12/02	9	56.37	0	0.00	56.10	9	12,759	0.07%
2022/12/01	1	57.70	10	58.31	57.50	-9	12,598	-0.07%
2022/11/30	6	56.43	7	56.63	56.80	-1	12,465	-0.01%
2022/11/29	14.7	56.87	2	56.95	57.20	12.7	12,256	0.10%
2022/11/28	2.1	58.71	1	58.90	58.50	1.1	12,021	0.01%
2022/11/23	0	0.00	2	60.00	59.80	-2	11,862	-0.02%
2022/11/21	2.4	59.21	1	58.10	58.40	1.4	11,699	0.01%
2022/11/18	1	61.80	12	60.58	60.70	-11	11,515	-0.10%
2022/11/17	0	0.00	19	58.69	58.90	-19	11,262	-0.17%
2022/11/15	1	59.00	11	59.18	59.70	-10	10,935	-0.09%
2022/11/14	0	0.00	5	59.76	59.90	-5	10,840	-0.05%
2022/11/11	22	59.35	6	59.52	59.80	16	10,735	0.15%
2022/11/10	0	0.00	7	57.76	58.00	-7	10,519	-0.07%
2022/11/09	2	57.55	0	0.00	58.10	2	10,463	0.02%
2022/11/07	0	0.00	10	56.68	56.90	-10	10,263	-0.10%
2022/11/04	2	54.65	0	0.00	54.90	2	10,120	0.02%
2022/11/03	2	55.50	2	55.35	56.00	0	10,076	0.00%
2022/11/02	0	0.00	1	54.80	54.80	-1	9,990	-0.01%
2022/11/01	1	54.60	0	0.00	54.00	1	9,994	0.01%
2022/10/31	1	54.80	1	54.00	54.50	0	10,018	0.00%
2022/10/28	1	53.30	0	0.00	53.10	1	9,982	0.01%
2022/10/26	11	54.51	31	54.67	54.50	-20	9,927	-0.20%
2022/10/25	18	54.96	12	55.85	54.10	6	9,873	0.06%
2022/10/24	40	56.44	31	56.37	55.60	9	9,777	0.09%
2022/10/21	10	55.70	14	56.47	55.70	-4	9,588	-0.04%
2022/10/20	0	0.00	13	55.09	55.70	-13	9,364	-0.14%
2022/10/19	3	53.90	0	0.00	53.80	3	9,033	0.03%
2022/10/18	1	55.00	0.1	56.04	55.80	0.9	8,832	0.01%
2022/10/17	0	0.00	11	55.67	56.20	-11	8,778	-0.13%
2022/10/14	17	54.83	41	54.40	55.20	-24	8,617	-0.28%
2022/10/13	1	51.50	2	52.05	51.40	-1	8,335	-0.01%
2022/10/12	5	52.82	12	52.24	52.70	-7	8,264	-0.08%
2022/10/11	5	48.70	5	49.35	49.75	0	8,133	0.00%
2022/10/07	0.5	50.20	0	0.00	50.20	0.5	8,109	0.01%
2022/10/06	5	49.96	2	50.60	50.20	3	8,135	0.04%
2022/10/05	0.5	50.70	31	50.89	51.40	-30.5	8,133	-0.37%
2022/10/04	1	48.75	21	49.27	49.95	-20	7,909	-0.25%
2022/10/03	8	47.28	2	47.40	47.55	6	7,827	0.08%
2022/09/30	0	0.00	7	48.81	48.95	-7	7,875	-0.09%
2022/09/29	0	0.00	2	46.63	47.15	-2	7,887	-0.03%
2022/09/28	0	0.00	1	45.90	45.50	-1	7,919	-0.01%
2022/09/27	1.2	45.64	0	0.00	46.00	1.2	7,911	0.02%
2022/09/26	7	45.68	3	45.72	45.65	4	8,021	0.05%
2022/09/23	1	47.45	0	0.00	47.60	1	8,183	0.01%
2022/09/22	5.4	46.49	1	46.05	46.80	4.4	8,624	0.05%
2022/09/21	16	47.11	0	0.00	47.15	16	8,703	0.18%
2022/09/20	29.2	47.80	0	0.00	47.65	29.2	8,687	0.34%
2022/09/19	7	48.58	0	0.00	48.60	7	8,575	0.08%
2022/09/16	12.2	49.51	0	0.00	49.10	12.2	8,503	0.14%
2022/09/15	1	50.50	2	50.75	50.40	-1	8,348	-0.01%
2022/09/14	10	50.77	0	0.00	50.70	10	8,371	0.12%
2022/09/13	0	0.00	1	52.20	52.40	-1	8,316	-0.01%
2022/09/05	3	51.50	0	0.00	51.10	3	8,515	0.04%
2022/09/01	4	52.70	0	0.00	52.60	4	8,715	0.05%
2022/08/30	0	0.00	2	52.90	52.70	-2	8,656	-0.02%
2022/08/29	2	52.40	0	0.00	52.50	2	8,668	0.02%
2022/08/26	0	0.00	2	53.80	53.50	-2	8,694	-0.02%
2022/08/25	0.1	53.50	0	0.00	53.60	0.1	8,676	0.00%
2022/08/24	2	53.15	0	0.00	52.60	2	8,725	0.02%
2022/08/18	10	53.55	0	0.00	53.60	10	9,061	0.11%
2022/08/17	1	53.50	1	55.00	55.00	0	9,063	0.00%
2022/08/15	1	54.20	0	0.00	53.80	1	9,102	0.01%
2022/08/12	0	0.00	6	53.92	54.10	-6	9,083	-0.07%
2022/08/10	4	51.93	0	0.00	51.60	4	9,107	0.04%
2022/08/09	2	53.00	1	53.30	52.90	1	9,129	0.01%
2022/08/05	0	0.00	5	53.20	53.20	-5	9,286	-0.05%
2022/08/02	3.2	50.44	0	0.00	50.40	3.2	9,277	0.03%
2022/08/01	3	52.20	0	0.00	52.20	3	9,213	0.03%
2022/07/29	5	52.70	0	0.00	52.30	5	9,232	0.05%
2022/07/22	1	53.80	1	53.70	53.70	0	9,419	0.00%
2022/07/21	3	53.60	5	54.04	54.30	-2	9,328	-0.02%
2022/07/20	3.1	53.50	2	54.10	53.40	1.1	9,332	0.01%
2022/07/19	3	53.37	1	53.10	53.00	2	9,270	0.02%
2022/07/18	0	0.00	3	54.37	54.20	-3	9,209	-0.03%
2022/07/15	0	0.00	1	51.00	51.40	-1	8,975	-0.01%
2022/07/14	0	0.00	2	49.00	49.85	-2	8,934	-0.02%
2022/07/13	3	49.07	24	49.27	49.00	-21	8,893	-0.24%
2022/07/12	17.2	47.89	2	47.35	47.35	15.2	8,762	0.17%
2022/07/11	0	0.00	13	49.12	49.00	-13	8,699	-0.15%
2022/07/08	20	49.47	0	0.00	49.65	20	8,838	0.23%
2022/07/07	0	0.00	1	49.90	50.50	-1	8,699	-0.01%
2022/07/06	6	48.81	3	49.60	48.60	3	8,629	0.03%
2022/07/05	5.2	48.84	1	49.20	49.40	4.2	8,597	0.05%
2022/07/01	4	48.38	0	0.00	48.30	4	8,567	0.05%
2022/06/30	18	49.40	7.9	49.28	49.40	10.1	8,490	0.12%
2022/06/29	10	57.70	0.1	57.90	57.10	10	8,100	0.12%
2022/06/28	7	58.66	1	59.20	58.90	6	8,053	0.07%
2022/06/27	2	59.50	0	0.00	59.80	2	8,043	0.02%
2022/06/23	2	58.20	0	0.00	58.30	2	8,157	0.02%
2022/06/22	2	58.40	2	58.30	58.10	0	8,481	0.00%
2022/06/21	1	60.00	0	0.00	60.00	1	8,867	0.01%
2022/06/17	2	59.60	1	60.00	60.10	1	9,071	0.01%
2022/06/16	2.2	61.26	0	0.00	60.40	2.2	9,037	0.02%
2022/06/15	16	61.53	1	61.70	61.20	15	9,029	0.17%
2022/06/14	0	0.00	0	61.80	62.20	0	9,057	0.00%
2022/06/13	3	62.17	0	0.00	62.20	3	9,249	0.03%
2022/06/10	0	0.00	3	65.10	65.10	-3	9,214	-0.03%
2022/06/09	1.1	65.73	2	66.30	65.70	-0.9	9,270	-0.01%
2022/06/08	0	0.00	1	66.10	66.10	-1	9,338	-0.01%
2022/06/07	1.1	65.90	2	65.95	65.80	-1	9,453	-0.01%
2022/06/06	0.1	66.85	7	66.36	66.80	-6.9	9,489	-0.07%
2022/06/02	1	66.70	5	66.80	66.80	-4	9,621	-0.04%
2022/06/01	13	66.87	6	66.88	66.80	7	9,880	0.07%
2022/05/31	1	65.60	0	0.00	66.80	1	9,935	0.01%
2022/05/30	0	0.00	2	65.70	65.80	-2	9,947	-0.02%
2022/05/27	0	64.11	1	63.60	63.90	-1	9,937	-0.01%
2022/05/26	1.2	64.22	0	0.00	63.50	1.2	9,990	0.01%
2022/05/24	11.2	65.78	0	0.00	64.30	11.2	10,158	0.11%
2022/05/23	8	66.50	0	0.00	66.40	8	10,161	0.08%
2022/05/20	1	67.00	2	67.00	66.80	-1	10,280	-0.01%
2022/05/17	3.1	66.80	1	67.10	67.00	2.1	11,201	0.02%
2022/05/16	0	0.00	6	66.90	66.90	-6	11,396	-0.05%
2022/05/11	1	64.60	0	0.00	65.20	1	11,594	0.01%
2022/05/09	2	65.60	0	0.00	65.10	2	11,659	0.02%
2022/05/06	6	66.32	0	0.00	66.80	6	11,759	0.05%
2022/05/05	0	67.00	4	67.45	67.00	-4	11,942	-0.03%
2022/04/29	0	65.70	9	65.68	65.60	-9	11,874	-0.08%
2022/04/27	0.1	62.30	0	0.00	63.20	0.1	11,955	0.00%
2022/04/26	1	63.90	0	0.00	64.20	1	11,909	0.01%
2022/04/25	3	64.10	0	0.00	64.30	3	11,900	0.03%
2022/04/22	1	66.50	1	66.20	66.40	0	11,817	0.00%
2022/04/21	1	66.00	0	0.00	66.90	1	11,799	0.01%
2022/04/20	2.4	64.67	0	0.00	65.30	2.4	11,771	0.02%
2022/04/19	4.3	64.22	0	0.00	64.40	4.3	11,725	0.04%
2022/04/18	2	63.65	2	64.35	63.80	0	11,730	0.00%
2022/04/15	2	63.40	0	0.00	63.90	2	11,730	0.02%
2022/04/14	11.2	64.40	0	0.00	64.10	11.2	11,775	0.10%
2022/04/13	1	66.20	0	0.00	66.70	1	11,644	0.01%
2022/04/12	6	65.30	0	0.00	65.50	6	11,716	0.05%
2022/04/11	3	66.33	3	66.97	66.80	0	11,656	0.00%
2022/04/08	1	66.80	1	67.00	66.80	0	11,691	0.00%
2022/04/07	3	66.77	0	0.00	66.20	3	11,833	0.03%
2022/04/06	14.1	66.84	1	66.70	66.60	13.1	11,677	0.11%
2022/04/01	6	68.38	0	0.00	69.20	6	11,474	0.05%
2022/03/31	1	69.50	1	70.00	69.20	0	11,373	0.00%
2022/03/30	4	69.45	7	69.60	69.30	-3	11,324	-0.03%
2022/03/29	1	68.80	0	0.00	69.00	1	11,401	0.01%
2022/03/28	4	69.18	1	69.40	69.80	3	11,703	0.03%
2022/03/25	25.3	69.16	6	68.90	68.90	19.3	11,833	0.16%
2022/03/24	9.1	71.02	2	70.75	71.30	7.1	11,633	0.06%
2022/03/23	3	73.40	1	73.70	73.70	2	11,227	0.02%
2022/03/22	3	73.77	0	0.00	74.00	3	11,175	0.03%
2022/03/18	0	0.00	1	74.50	74.80	-1	11,147	-0.01%
2022/03/17	0	0.00	2	73.50	74.20	-2	11,151	-0.02%
2022/03/16	10.3	71.55	0	0.00	70.90	10.3	11,085	0.09%
2022/03/15	4.1	73.18	0	0.00	73.00	4.1	10,921	0.04%
2022/03/14	3	75.07	0	0.00	75.70	3	10,970	0.03%
2022/03/11	0.3	75.13	0	0.00	75.60	0.3	10,971	0.00%
2022/03/10	0.1	76.70	3.1	77.03	76.70	-3	11,079	-0.03%
2022/03/09	5.2	75.31	10	75.96	74.90	-4.9	11,462	-0.04%
2022/03/08	9.2	75.57	9	75.49	74.70	0.2	12,369	0.00%
2022/03/07	28	76.66	4	76.45	76.90	24	12,479	0.19%
2022/03/04	4	81.58	4	82.20	81.60	0	12,687	0.00%
2022/03/03	2	82.20	17.2	82.20	82.60	-15.2	12,750	-0.12%
2022/03/02	15	79.67	8	79.81	79.70	7	12,753	0.05%
2022/03/01	2	78.75	7	79.56	79.90	-5	12,792	-0.04%
2022/02/25	0	0.00	12	77.18	77.10	-12	12,808	-0.09%
2022/02/24	14	77.00	6	76.52	76.30	8	13,186	0.06%
2022/02/23	4	79.35	2	78.60	79.00	2	13,782	0.01%
2022/02/22	2.2	78.29	21	78.15	78.70	-18.9	13,846	-0.14%
2022/02/21	17	81.22	56	80.62	80.40	-39	13,791	-0.28%
2022/02/18	4	82.95	20	83.65	83.50	-16	13,757	-0.12%
2022/02/17	2	83.20	25.2	83.28	82.70	-23.2	13,560	-0.17%
2022/02/16	5	80.50	21	80.37	80.50	-16	13,157	-0.12%
2022/02/15	0	0.00	3.1	79.30	78.80	-3.1	12,947	-0.02%
2022/02/14	0	0.00	12.1	77.79	78.70	-12.1	12,952	-0.09%
2022/02/11	0	0.00	5.1	78.92	79.00	-5.1	13,023	-0.04%
2022/02/10	0.1	78.50	7	79.00	79.00	-6.9	13,004	-0.05%
2022/02/09	0	0.00	13	78.56	78.50	-13	13,050	-0.10%
2022/02/08	8	77.50	4	77.43	77.40	4	13,067	0.03%
2022/02/07	1	75.90	9	76.13	76.40	-8	13,149	-0.06%
2022/01/26	2	72.35	2	72.30	72.00	0	13,115	0.00%
2022/01/25	0	0.00	0.8	72.00	72.00	-0.8	13,324	-0.01%
2022/01/24	1	71.50	3	72.23	72.60	-2	13,311	-0.02%
2022/01/21	5.3	73.08	0	0.00	72.30	5.3	13,394	0.04%
2022/01/20	3	75.10	1	75.10	75.10	2	13,388	0.01%
2022/01/18	0	0.00	7	75.79	75.10	-7	13,634	-0.05%
2022/01/17	2	74.15	0.1	74.40	74.40	1.9	13,652	0.01%
2022/01/14	2	74.45	0	0.00	74.30	2	13,716	0.01%
2022/01/13	0.1	74.24	0	0.00	74.60	0.1	13,705	0.00%
2022/01/12	0	0.00	1	74.60	74.40	-1	13,660	-0.01%
2022/01/11	0	0.00	1	74.50	73.50	-1	13,650	-0.01%
2022/01/07	1	74.20	2	73.95	73.70	-1	13,863	-0.01%
2022/01/06	13.2	73.96	71	74.00	73.80	-57.8	13,995	-0.41%
2022/01/05	0.1	76.00	0	0.00	75.90	0.1	14,067	0.00%
2022/01/04	0	0.00	1	76.60	77.20	-1	14,085	-0.01%
2022/01/03	1	76.10	1	76.00	76.20	0	14,124	0.00%
2021/12/30	4	78.18	12.1	78.11	78.10	-8.1	14,152	-0.06%
2021/12/29	0	0.00	10	76.70	76.60	-10	14,294	-0.07%
2021/12/28	0	0.00	2	76.95	76.70	-2	14,486	-0.01%
2021/12/27	0	0.00	1	76.10	76.60	-1	14,579	-0.01%
2021/12/24	6	75.88	0	0.00	75.70	6	14,725	0.04%
2021/12/23	6	75.82	3	76.23	75.90	3	15,123	0.02%
2021/12/22	50	78.45	37	77.01	76.50	13	15,403	0.08%
2021/12/21	1	77.00	0	0.00	76.80	1	15,245	0.01%
2021/12/20	0	0.00	5	77.40	75.90	-5	15,025	-0.03%
2021/12/17	0	0.00	7	75.44	75.70	-7	14,877	-0.05%
2021/12/16	8	75.75	11	76.35	76.00	-3	14,944	-0.02%
2021/12/15	1	75.30	29	76.30	76.00	-28	14,956	-0.19%
2021/12/14	13	75.31	0	0.00	74.80	13	15,006	0.09%
2021/12/13	4	78.08	0	0.00	76.60	4	14,963	0.03%
2021/12/10	0	0.00	2	78.00	77.80	-2	15,132	-0.01%
2021/12/09	0	0.00	2	77.40	77.50	-2	15,118	-0.01%
2021/12/08	1	77.60	1	78.60	76.90	0	15,080	0.00%
2021/12/07	2	77.05	2	77.25	77.50	0	14,987	0.00%
2021/12/06	3	77.53	3.1	77.40	77.50	-0.1	14,955	0.00%
2021/12/03	56	78.48	2	79.10	78.80	54	14,926	0.36%
2021/12/02	6	79.38	24.3	79.47	79.80	-18.3	14,545	-0.13%
2021/12/01	1	75.70	2	75.90	76.00	-1	13,754	-0.01%
2021/11/30	24	74.42	11	75.65	74.20	13	13,587	0.10%
2021/11/29	0	0.00	3	72.53	73.30	-3	13,246	-0.02%
2021/11/26	1	73.80	5	74.46	73.50	-4	13,296	-0.03%
2021/11/25	4	74.65	2	74.40	74.40	2	13,187	0.02%
2021/11/24	0	0.00	15	75.36	75.40	-15	13,138	-0.11%
2021/11/23	17	75.66	6.4	75.46	75.70	10.7	13,139	0.08%
2021/11/22	4.1	75.13	14	75.21	75.40	-10	12,838	-0.08%
2021/11/19	21	70.19	0	0.00	69.60	21	12,097	0.17%
2021/11/18	0	0.00	23	71.41	71.60	-23	12,059	-0.19%
2021/11/17	9	71.22	5	71.24	71.00	4	12,046	0.03%
2021/11/16	2	70.10	6	70.22	70.80	-4	12,080	-0.03%
2021/11/15	1	70.20	19	70.34	70.30	-18	12,217	-0.15%
2021/11/12	0	0.00	2	68.35	68.70	-2	12,256	-0.02%
2021/11/11	20	68.48	8.4	68.73	68.00	11.6	12,517	0.09%
2021/11/10	7	69.73	16	69.72	69.90	-9	12,744	-0.07%
2021/11/09	10	68.60	4	68.60	68.70	6	12,955	0.05%
2021/11/08	2	66.50	9	67.16	67.60	-7	13,118	-0.05%
2021/11/05	11	65.94	11	65.97	65.70	0	13,668	0.00%
2021/11/04	10	67.41	12	67.45	66.70	-2	13,805	-0.01%
2021/11/03	2	68.60	12	68.57	68.60	-10	13,729	-0.07%
2021/11/02	0	0.00	1	68.60	66.50	-1	13,653	-0.01%
2021/11/01	4	67.20	1.3	67.76	67.00	2.8	13,621	0.02%
2021/10/29	16	66.96	5	66.82	66.50	11	13,787	0.08%
2021/10/28	0	0.00	2	65.65	66.50	-2	13,799	-0.01%
2021/10/27	0	0.00	12	64.57	66.20	-12	13,851	-0.09%
2021/10/26	0	0.00	1	63.70	63.70	-1	13,765	-0.01%
2021/10/25	5	62.40	1.2	63.43	63.50	3.8	13,794	0.03%
2021/10/22	1	62.40	6	62.27	62.10	-5	13,900	-0.04%
2021/10/21	6	62.50	1	63.70	62.50	5	14,044	0.04%
2021/10/18	0	0.00	2	63.10	62.70	-2	14,627	-0.01%
2021/10/15	5	63.70	2	63.70	63.70	3	15,092	0.02%
2021/10/14	11	60.64	8	61.74	62.30	3	15,126	0.02%
2021/10/13	13.2	60.05	6	60.45	59.40	7.2	15,201	0.05%
2021/10/12	6	60.37	4	61.15	61.00	2	15,328	0.01%
2021/10/08	3.5	62.17	1	62.00	61.60	2.5	15,434	0.02%
2021/10/07	2	61.90	2	61.75	61.60	0	15,727	0.00%
2021/10/06	12	62.98	3	61.70	61.40	9	16,326	0.06%
2021/10/05	4	63.63	2	64.40	64.60	2	16,722	0.01%
2021/10/04	0	0.00	2	65.00	64.90	-2	16,830	-0.01%
2021/10/01	4.7	64.90	3	64.30	64.30	1.7	16,962	0.01%
2021/09/30	6	66.75	9	67.23	65.90	-3	17,021	-0.02%
2021/09/29	9	66.67	1	66.50	67.20	8	16,775	0.05%
2021/09/28	1	65.49	3	65.77	66.30	-2	16,631	-0.01%
2021/09/24	2	64.90	0	0.00	64.90	2	16,907	0.01%
2021/09/23	0	0.00	9	64.40	64.40	-9	17,098	-0.05%
2021/09/22	7	62.87	4	62.80	63.00	3	17,247	0.02%
2021/09/17	1	64.30	5	64.58	64.90	-4	17,496	-0.02%
2021/09/16	3	64.07	3	64.13	64.60	0	17,933	0.00%
2021/09/15	7	64.60	4	64.50	64.00	3	18,073	0.02%
2021/09/14	1	66.00	0.1	66.50	66.20	0.9	18,197	0.01%
2021/09/13	3	66.30	0	0.00	65.80	3	18,298	0.02%
2021/09/10	0	0.00	6	66.25	66.80	-6	18,621	-0.03%
2021/09/09	4	64.63	0	0.00	65.60	4	18,639	0.02%
2021/09/08	2	64.00	21	63.91	64.30	-19	18,710	-0.10%
2021/09/07	3	65.30	0	0.00	65.20	3	18,732	0.02%
2021/09/06	5	67.16	3	67.20	66.40	2	18,731	0.01%
2021/09/03	3	66.17	0	0.00	66.00	3	18,706	0.02%
2021/09/02	2	67.45	0	0.00	66.20	2	18,806	0.01%
2021/09/01	0	0.00	8	67.45	68.10	-8	19,005	-0.04%
2021/08/31	3	66.13	4	66.35	66.40	-1	18,924	-0.01%
2021/08/30	1	65.70	3	65.80	66.40	-2	19,147	-0.01%
2021/08/27	3	64.97	2	64.90	65.00	1	19,410	0.01%
2021/08/26	15	65.48	0	65.80	65.30	15	19,518	0.08%
2021/08/25	1	66.80	2.1	66.81	67.00	-1.1	19,468	-0.01%
2021/08/24	5	65.84	0	0.00	66.00	5	19,624	0.03%
2021/08/23	1	66.69	7	66.59	66.80	-6	19,651	-0.03%
2021/08/20	10.2	65.47	6	66.05	64.60	4.2	19,882	0.02%
2021/08/19	8	66.61	1	67.50	65.70	7	19,903	0.04%
2021/08/18	3	67.40	8	67.54	69.00	-5	19,830	-0.03%
2021/08/17	2.1	66.42	12	66.80	66.60	-9.9	19,940	-0.05%
2021/08/16	34	63.83	11	65.95	66.30	23	19,744	0.12%
2021/08/13	13	64.38	11.1	64.28	64.30	1.9	19,530	0.01%
2021/08/12	6.1	66.00	5	66.32	66.30	1.1	19,218	0.01%
2021/08/11	32.3	68.36	2	67.50	67.30	30.3	19,072	0.16%
2021/08/10	11	71.12	1	72.50	70.90	10	18,705	0.05%
2021/08/09	3	73.47	5	73.98	73.70	-2	18,666	-0.01%
2021/08/06	11	74.74	0	0.00	73.60	11	18,793	0.06%
2021/08/05	11	74.93	20	75.07	75.20	-9	19,056	-0.05%
2021/08/04	1	75.60	4	75.73	75.50	-3	19,443	-0.02%
2021/08/03	1	75.30	2	75.10	75.80	-1	19,608	-0.01%
2021/08/02	17	74.31	125	73.80	74.50	-108	19,682	-0.55%	大賣/鉅額交易
2021/07/30	11	72.95	11	72.22	72.30	0	19,769	0.00%
2021/07/29	41	72.00	0	0.00	72.00	41	19,921	0.21%
2021/07/28	21	71.64	18	71.72	72.20	3	20,073	0.01%
2021/07/27	5	73.90	5	74.06	73.30	0	20,281	0.00%
2021/07/26	22	73.46	15	73.66	73.50	7	20,386	0.03%
2021/07/23	42.1	73.28	0	0.00	73.40	42.1	20,489	0.21%
2021/07/22	1	73.70	17	73.88	73.70	-16	20,352	-0.08%
2021/07/21	40	73.36	59	72.39	71.50	-19	20,224	-0.09%
2021/07/20	35	74.86	15	74.83	74.50	20	19,822	0.10%
2021/07/19	36.1	75.60	7	75.53	75.60	29.1	19,898	0.15%
2021/07/16	34	77.13	2	77.05	77.40	32	20,109	0.16%
2021/07/15	10	78.39	31	78.55	78.60	-21	20,084	-0.10%
2021/07/14	8	78.10	4	77.95	77.80	4	20,052	0.02%
2021/07/13	25	78.39	22	78.08	76.90	3	19,790	0.02%
2021/07/12	31.2	77.34	2	77.70	76.40	29.2	19,185	0.15%
2021/07/09	10	77.22	7.1	77.49	78.60	2.9	18,599	0.02%
2021/07/08	12	78.73	0	0.00	78.40	12	18,659	0.06%
2021/07/07	5	79.38	13	79.65	79.50	-8	18,813	-0.04%
2021/07/06	41	79.81	17	79.69	79.10	24	19,223	0.12%
2021/07/05	8	80.16	3	80.53	80.40	5	19,693	0.03%
2021/07/02	11	78.58	13	78.90	79.50	-2	19,631	-0.01%
2021/07/01	9	78.47	5	78.36	78.00	4	19,620	0.02%
2021/06/30	8	79.10	1	79.80	79.70	7	19,992	0.04%
2021/06/29	20.1	79.97	4	81.10	79.30	16.1	20,802	0.08%
2021/06/28	51	81.66	40	81.36	81.20	11	20,711	0.05%
2021/06/25	61	80.64	52	80.59	80.00	9	20,404	0.04%
2021/06/24	15	77.05	2	76.90	77.60	13	20,025	0.06%
2021/06/23	10	75.29	1	76.50	76.60	9	19,915	0.05%
2021/06/22	8	75.19	2	75.35	75.20	6	19,616	0.03%
2021/06/21	14.3	75.82	1	78.00	74.70	13.3	19,487	0.07%
2021/06/18	2	79.80	1	79.80	78.90	1	19,175	0.01%
2021/06/17	4	78.68	0	0.00	78.90	4	19,169	0.02%
2021/06/16	5	79.76	12	79.83	79.10	-7	19,225	-0.04%
2021/06/15	10	78.45	2	78.70	78.70	8	19,348	0.04%
2021/06/11	5	78.80	3	80.10	78.80	2	19,304	0.01%
2021/06/10	5	77.84	4	78.98	79.50	1	19,253	0.01%
2021/06/09	11.2	78.17	2	78.55	77.20	9.2	19,120	0.05%
2021/06/08	6	81.08	7	80.13	80.10	-1	19,109	-0.01%
2021/06/07	8.3	79.52	0	0.00	79.40	8.3	19,165	0.04%
2021/06/04	7	82.56	6	82.33	82.20	1	19,066	0.01%
2021/06/03	29	83.22	36	83.59	83.60	-7	18,935	-0.04%
2021/06/02	1	81.50	2	81.20	81.60	-1	18,891	-0.01%
2021/06/01	17	82.84	20	82.41	81.30	-3	19,089	-0.02%
2021/05/31	8	81.68	17	81.66	81.90	-9	19,265	-0.05%
2021/05/28	32	81.83	24	80.55	80.60	8	19,541	0.04%
2021/05/27	4	76.58	0	0.00	78.30	4	19,505	0.02%
2021/05/26	17	79.53	40	77.73	77.80	-23	19,647	-0.12%
2021/05/25	33	78.65	31	78.63	78.80	2	19,919	0.01%
2021/05/24	4	75.00	3	75.10	76.60	1	20,106	0.00%
2021/05/21	19	76.54	0	0.00	76.30	19	20,324	0.09%
2021/05/20	1	75.20	2	76.00	75.20	-1	20,659	0.00%
2021/05/19	6	74.67	4	74.93	75.10	2	21,212	0.01%
2021/05/18	3	74.37	3	75.47	76.80	0	21,152	0.00%
2021/05/17	2	70.90	6	70.78	71.70	-4	21,207	-0.02%
2021/05/14	13	74.18	0	0.00	73.00	13	21,068	0.06%
2021/05/13	40.1	75.08	44	74.50	74.30	-3.9	20,903	-0.02%
2021/05/12	9.2	73.87	10	73.65	73.40	-0.8	20,714	0.00%
2021/05/11	14	77.77	4	78.20	76.50	10	20,739	0.05%
2021/05/10	9	83.42	0.1	82.70	82.10	8.9	20,746	0.04%
2021/05/07	5	84.58	2	85.55	85.50	3	20,756	0.01%
2021/05/06	4	82.83	1	85.20	82.90	3	20,692	0.01%
2021/05/05	3.1	85.11	4	83.68	82.70	-1	20,497	0.00%
2021/05/04	9	84.57	1	84.20	85.30	8	20,372	0.04%
2021/05/03	6.2	88.97	7	89.01	87.70	-0.8	20,113	0.00%
2021/04/29	19.1	92.64	1	92.60	91.60	18.1	19,847	0.09%
2021/04/28	4	94.18	5	95.20	94.40	-1	19,756	-0.01%
2021/04/27	7.1	93.94	6	95.40	94.00	1.1	19,929	0.01%
2021/04/26	25	95.80	21	95.87	95.90	4	19,902	0.02%
2021/04/23	23.3	93.47	7	94.03	94.40	16.3	19,919	0.08%
2021/04/22	17	94.51	20	96.48	93.40	-3	19,931	-0.02%
2021/04/21	5	98.62	100	98.15	98.30	-95	19,622	-0.48%
2021/04/20	34.1	100.88	10	100.86	99.70	24.1	19,558	0.12%
2021/04/19	10	99.80	9	99.98	99.40	1	19,730	0.01%
2021/04/16	8	99.39	1	98.60	98.70	7	20,139	0.03%
2021/04/15	8.5	98.92	2	98.90	99.00	6.5	20,435	0.03%
2021/04/14	11	100.04	9	100.06	99.70	2	20,480	0.01%
2021/04/13	21	101.55	34	101.86	100.00	-13	20,503	-0.06%
2021/04/12	131	101.85	18	99.12	99.10	113	20,485	0.55%	大買/鉅額交易
2021/04/09	3	104.00	38	102.00	102.50	-35	20,283	-0.17%
2021/04/08	5	97.82	1	98.50	98.30	4	19,732	0.02%
2021/04/07	8	97.10	4	97.08	97.10	4	19,728	0.02%
2021/04/06	38.1	99.52	21	97.40	97.30	17.1	19,707	0.09%
2021/04/01	37	97.65	147.2	100.03	100.50	-110.2	19,449	-0.57%	大賣/鉅額交易
2021/03/31	5	93.50	8	92.18	91.90	-3	18,561	-0.02%
2021/03/30	3	91.73	4	91.48	92.20	-1	18,589	-0.01%
2021/03/29	15	91.95	2	91.80	91.20	13	18,703	0.07%
2021/03/26	3	91.30	1	90.50	91.90	2	18,884	0.01%
2021/03/25	2	89.15	12.4	89.22	89.60	-10.4	19,032	-0.05%
2021/03/24	7	90.06	0.2	90.40	90.00	6.8	19,048	0.04%
2021/03/23	0	0.00	2	92.40	91.70	-2	19,141	-0.01%
2021/03/22	1	90.70	0	0.00	90.90	1	19,233	0.01%
2021/03/19	3	93.07	1	93.10	92.50	2	19,282	0.01%
2021/03/18	7	95.31	8.2	95.17	95.50	-1.2	19,232	-0.01%
2021/03/17	13	93.07	1.2	92.05	91.90	11.8	19,428	0.06%
2021/03/16	16	94.24	17.1	93.47	93.40	-1.1	19,642	-0.01%
2021/03/15	1	92.30	0	0.00	93.20	1	19,972	0.01%
2021/03/12	26	93.46	30.2	93.48	93.50	-4.2	20,216	-0.02%
2021/03/11	3	90.33	1.2	90.58	91.40	1.8	20,465	0.01%
2021/03/10	25	88.65	21	88.86	87.60	4	21,091	0.02%
2021/03/09	5.1	86.45	7	86.76	86.70	-2	21,468	-0.01%
2021/03/08	52.1	90.42	17	88.65	88.60	35.1	22,177	0.16%
2021/03/05	2	88.95	0	0.00	89.70	2	22,681	0.01%
2021/03/04	23	93.54	18	92.51	91.80	5	22,635	0.02%
2021/03/03	15	91.29	1	95.10	92.00	14	22,511	0.06%
2021/03/02	21	99.28	23	98.54	95.50	-2	22,276	-0.01%
2021/02/26	10	96.10	37	95.86	96.50	-27	22,274	-0.12%
2021/02/25	22	100.95	27.4	99.02	98.50	-5.4	22,237	-0.02%
2021/02/24	7	98.66	13.1	99.65	96.60	-6.1	22,219	-0.03%
2021/02/23	4	98.40	14.2	98.35	98.40	-10.2	21,957	-0.05%
2021/02/22	35	98.23	23	97.22	97.10	12	21,922	0.05%
2021/02/19	30.2	93.03	46	93.20	93.00	-15.8	21,797	-0.07%
2021/02/18	73	89.87	17	90.00	89.90	56	21,892	0.26%
2021/02/17	15	90.60	13	90.78	89.90	2	22,303	0.01%
2021/02/05	6	87.28	1	88.00	86.70	5	22,090	0.02%
2021/02/04	1	85.40	0	0.00	86.60	1	22,357	0.00%
2021/02/03	15	87.63	14	86.63	86.30	1	22,408	0.00%
2021/02/02	50	87.19	50	88.19	86.90	0	22,289	0.00%
2021/02/01	27	84.86	28	85.05	86.30	-1	21,772	0.00%
2021/01/29	0	0.00	6	81.58	79.90	-6	21,489	-0.03%
2021/01/28	4	79.70	0	0.00	79.40	4	21,291	0.02%
2021/01/27	1	82.30	0	0.00	82.50	1	21,208	0.00%
2021/01/26	3	83.40	1	83.00	83.00	2	21,177	0.01%
2021/01/25	5	83.30	7	84.03	85.10	-2	21,098	-0.01%
2021/01/22	1.3	85.54	2	85.45	85.40	-0.7	21,067	0.00%
2021/01/21	8	86.10	11	86.55	85.80	-3	21,102	-0.01%
2021/01/20	16	87.31	14	85.56	84.30	2	21,175	0.01%
2021/01/19	2	86.05	0	0.00	86.80	2	21,044	0.01%
2021/01/18	4	84.15	1	86.50	86.00	3	21,034	0.01%
2021/01/15	15	87.01	19	88.61	86.20	-4	20,941	-0.02%
2021/01/14	33	90.15	17	91.23	89.80	16	20,784	0.08%
2021/01/13	11	88.14	6	88.93	88.70	5	20,666	0.02%
2021/01/12	24	88.42	74	87.89	87.70	-50	20,534	-0.24%
2021/01/11	37.1	91.71	2	91.00	91.20	35.1	20,327	0.17%
2021/01/08	21	94.95	28.2	95.96	96.70	-7.2	19,981	-0.04%
2021/01/07	27	92.70	54	92.94	92.80	-27	19,808	-0.14%
2021/01/06	32	93.26	31	92.61	91.50	1	20,333	0.00%
2021/01/05	20.1	92.09	25.2	91.28	90.50	-5.2	20,428	-0.03%
2021/01/04	33	89.32	28	90.21	90.70	5	20,516	0.02%
2020/12/31	2.1	86.01	0	0.00	86.80	2.1	20,634	0.01%
2020/12/30	1	87.00	7	87.64	87.30	-6	21,205	-0.03%
2020/12/29	16.1	88.17	20	86.68	87.00	-4	21,092	-0.02%
2020/12/28	16	88.81	21	88.54	89.10	-5	21,056	-0.02%
2020/12/25	53	85.49	8	85.21	84.00	45	20,958	0.21%
2020/12/24	3	85.60	10	85.20	85.30	-7	21,220	-0.03%
2020/12/23	11	82.55	13	82.94	83.00	-2	21,196	-0.01%
2020/12/22	5	83.12	4	81.73	81.20	1	21,100	0.00%
2020/12/21	12	85.89	18	84.18	84.20	-6	20,900	-0.03%
2020/12/18	0	0.00	1	86.90	84.80	-1	20,833	0.00%
2020/12/17	3	86.87	1	85.90	85.70	2	20,928	0.01%
2020/12/16	10	86.00	13	86.57	85.80	-3	20,906	-0.01%
2020/12/15	0	0.00	1	84.20	84.10	-1	20,956	0.00%
2020/12/14	0	0.00	1	85.70	85.30	-1	21,185	0.00%
2020/12/11	11	84.40	10	83.80	85.30	1	21,155	0.00%
2020/12/10	7	89.11	7	89.69	88.30	0	20,817	0.00%
2020/12/09	3	91.07	17	90.54	91.90	-14	20,778	-0.07%
2020/12/08	1	88.30	6	86.15	88.00	-5	20,368	-0.02%
2020/12/07	26	89.30	27	88.75	88.30	-1	20,163	0.00%
2020/12/04	45	87.65	42	87.59	87.60	3	19,684	0.02%
2020/12/03	22	83.35	85	84.02	83.80	-63	19,057	-0.33%
2020/12/02	46	80.43	56	81.38	81.50	-10	18,803	-0.05%
2020/12/01	88	74.60	42	76.35	76.90	46	17,987	0.26%
2020/11/30	1	72.30	17	72.50	72.40	-16	17,621	-0.09%
2020/11/27	11	72.36	14	71.51	71.30	-3	17,549	-0.02%
2020/11/26	0	0.00	7	70.33	70.70	-7	17,401	-0.04%
2020/11/25	16	71.18	16	69.62	69.30	0	17,496	0.00%
2020/11/24	29	72.12	25	71.04	71.00	4	17,273	0.02%
2020/11/23	11	70.49	34	71.43	71.60	-23	17,100	-0.13%
2020/11/20	25	68.64	29	68.74	68.80	-4	16,876	-0.02%
2020/11/19	0	0.00	12	67.98	67.80	-12	16,884	-0.07%
2020/11/18	2	66.70	1	67.10	67.00	1	16,738	0.01%
2020/11/17	25	67.03	53	67.03	67.10	-28	16,602	-0.17%
2020/11/16	1	64.20	241	63.95	64.20	-240	16,250	-1.48%	大賣/鉅額交易
2020/11/13	0	0.00	20	62.10	62.20	-20	16,244	-0.12%
2020/11/12	1	62.30	70	61.48	62.00	-69	16,291	-0.42%
2020/11/11	1	59.60	0	0.00	60.00	1	16,016	0.01%
2020/11/09	0	0.00	3	60.53	60.40	-3	15,981	-0.02%
2020/11/06	1	59.80	1.1	59.52	59.80	-0.1	16,189	0.00%
2020/11/05	1	59.40	7	59.10	59.40	-6	16,279	-0.04%
2020/11/04	18	59.09	0	0.00	59.00	18	16,418	0.11%
2020/11/03	6	58.43	3	58.93	58.80	3	16,611	0.02%
2020/11/02	3	57.70	2	57.50	57.80	1	17,090	0.01%
2020/10/30	1	57.80	0	0.00	57.80	1	17,354	0.01%
2020/10/29	4	58.53	2	58.90	58.20	2	17,450	0.01%
2020/10/28	3	58.67	0	0.00	58.30	3	17,486	0.02%
2020/10/27	3	59.50	2	59.55	59.50	1	17,421	0.01%
2020/10/26	66	60.21	3	60.40	60.50	63	17,388	0.36%
2020/10/23	3	61.40	1	61.40	61.40	2	17,414	0.01%
2020/10/22	3	61.67	20	61.30	61.80	-17	17,445	-0.10%
2020/10/21	4	62.10	19	61.99	61.90	-15	17,508	-0.09%
2020/10/20	2	61.70	4	62.05	62.10	-2	17,661	-0.01%
2020/10/19	11	61.91	76	61.82	61.80	-65	17,705	-0.37%
2020/10/16	64	60.53	2	60.60	60.10	62	17,779	0.35%
2020/10/15	2	61.75	7	61.84	61.50	-5	17,777	-0.03%
2020/10/14	5.1	62.67	21	62.20	62.30	-15.9	17,593	-0.09%
2020/10/13	5	60.62	47	59.99	61.40	-42	16,959	-0.25%
2020/10/12	21	60.70	62	60.40	60.50	-41	16,700	-0.25%
2020/10/08	87	59.23	84	59.14	59.40	3	16,548	0.02%
2020/10/07	9	58.71	42	58.60	59.60	-33	16,572	-0.20%
2020/10/06	11	56.99	21	56.90	56.60	-10	16,497	-0.06%
2020/10/05	9	56.63	1	56.60	56.30	8	16,602	0.05%
2020/09/30	17	56.83	28	57.12	57.50	-11	16,613	-0.07%
2020/09/29	11	56.44	58	56.54	56.90	-47	16,445	-0.29%
2020/09/28	12	55.19	14	55.00	55.10	-2	16,302	-0.01%
2020/09/25	2	52.90	6	52.57	52.50	-4	16,335	-0.02%
2020/09/24	1	53.60	5	53.04	52.90	-4	16,402	-0.02%
2020/09/23	4	53.95	2	54.10	53.30	2	16,387	0.01%
2020/09/22	31	55.59	0	0.00	54.90	31	16,460	0.19%
2020/09/21	7	57.27	31	56.90	56.60	-24	16,429	-0.15%
2020/09/18	0	0.00	8	56.88	56.30	-8	16,524	-0.05%
2020/09/17	16	56.26	31	56.41	56.80	-15	16,514	-0.09%
2020/09/16	2	55.20	1	55.20	55.20	1	16,235	0.01%
2020/09/15	20	55.20	20	54.50	54.50	0	16,257	0.00%
2020/09/14	12	55.23	21	54.90	54.80	-9	16,423	-0.05%
2020/09/11	0	0.00	2	53.25	53.30	-2	16,317	-0.01%
2020/09/10	0	0.00	2	53.25	53.00	-2	16,426	-0.01%
2020/09/09	11	54.07	0	0.00	54.20	11	16,440	0.07%
2020/09/08	1	54.50	3	54.57	54.80	-2	16,605	-0.01%
2020/09/07	3	54.67	16	54.79	54.30	-13	16,587	-0.08%
2020/09/04	1	52.10	3	51.83	52.80	-2	16,544	-0.01%
2020/09/03	35	53.04	70	53.21	53.20	-35	16,641	-0.21%
2020/09/02	22	51.04	0	0.00	51.10	22	16,572	0.13%
2020/09/01	11	51.76	10	52.35	52.30	1	16,880	0.01%
2020/08/31	6	52.52	1	52.20	51.90	5	17,363	0.03%
2020/08/28	2	54.20	6	53.98	53.90	-4	17,704	-0.02%
2020/08/27	5	53.80	14	53.96	54.00	-9	17,922	-0.05%
2020/08/26	3	53.20	8	53.49	53.40	-5	17,981	-0.03%
2020/08/25	17	52.32	11	52.79	53.00	6	17,901	0.03%
2020/08/24	2	50.95	5	50.80	51.00	-3	17,951	-0.02%
2020/08/21	31	50.19	16	49.96	49.85	15	18,240	0.08%
2020/08/20	15	49.28	11	49.56	49.20	4	18,129	0.02%
2020/08/19	26	52.36	8	51.89	51.80	18	17,858	0.10%
2020/08/18	4	55.15	0	0.00	55.10	4	17,340	0.02%
2020/08/17	3	54.73	3	54.53	54.40	0	17,246	0.00%
2020/08/14	2	54.30	10	54.77	55.10	-8	17,223	-0.05%
2020/08/13	5	55.44	16	55.34	55.40	-11	17,202	-0.06%
2020/08/12	20	54.57	16	54.90	55.10	4	17,282	0.02%
2020/08/11	13	55.61	20	55.67	55.70	-7	17,177	-0.04%
2020/08/10	15	54.29	2	54.25	54.40	13	17,148	0.08%
2020/08/07	29	55.12	2	55.60	55.00	27	17,295	0.16%
2020/08/06	79	56.63	1	56.50	56.40	78	17,063	0.46%
2020/08/05	17	58.18	5	58.00	58.00	12	16,667	0.07%
2020/08/04	13	58.89	0	0.00	58.70	13	16,474	0.08%
2020/08/03	11	59.82	0	0.00	59.30	11	16,402	0.07%
2020/07/31	21	60.72	28	60.66	60.60	-7	16,480	-0.04%
2020/07/30	13	60.02	14	60.09	60.20	-1	16,520	-0.01%
2020/07/29	29	58.91	1	58.90	58.90	28	16,481	0.17%
2020/07/28	22	60.09	3	59.73	59.50	19	16,514	0.12%
2020/07/27	14	59.78	0	0.00	59.60	14	16,716	0.08%
2020/07/24	51	60.86	29	61.08	60.40	22	16,853	0.13%
2020/07/23	7	62.00	2	61.85	62.00	5	16,968	0.03%
2020/07/22	12	61.68	17	62.12	61.70	-5	17,022	-0.03%
2020/07/21	4	61.38	3	61.13	61.20	1	16,870	0.01%
2020/07/20	1	60.80	17	60.46	60.80	-16	16,851	-0.09%
2020/07/17	25	60.66	9	60.26	60.20	16	17,012	0.09%
2020/07/16	44	60.71	11	60.30	60.30	33	17,295	0.19%
2020/07/15	28	61.16	14	60.23	60.10	14	17,225	0.08%
2020/07/14	35	62.35	54	61.65	61.50	-19	17,222	-0.11%
2020/07/13	21	61.75	24.4	62.20	62.70	-3.4	16,903	-0.02%
2020/07/10	4	60.18	2	59.85	59.60	2	16,663	0.01%
2020/07/09	11.4	61.03	9	60.90	61.00	2.4	16,657	0.01%
2020/07/08	7	60.34	3	60.47	60.20	4	16,765	0.02%
2020/07/07	4	60.33	5	60.46	60.80	-1	16,817	-0.01%
2020/07/06	7	60.06	15	59.95	60.20	-8	16,885	-0.05%
2020/07/03	14	59.86	9	59.84	59.80	5	17,143	0.03%
2020/07/02	33	60.51	3	60.17	60.50	30	17,551	0.17%
2020/07/01	7	61.24	0	0.00	61.00	7	17,699	0.04%
2020/06/30	1	60.80	5	60.76	61.00	-4	17,652	-0.02%
2020/06/29	12	60.41	16	59.73	59.50	-4	17,948	-0.02%
2020/06/24	1	59.90	13	60.47	60.80	-12	17,985	-0.07%
2020/06/23	1	59.80	5	59.82	60.00	-4	18,192	-0.02%
2020/06/22	2	60.15	0	0.00	59.90	2	18,532	0.01%
2020/06/19	11	60.08	3	60.10	59.80	8	18,742	0.04%
2020/06/18	1	60.40	3	60.20	60.40	-2	18,709	-0.01%
2020/06/17	2	60.60	2	60.50	60.60	0	18,849	0.00%
2020/06/16	1	61.30	1	61.50	61.50	0	19,172	0.00%
2020/06/15	35	60.39	2	60.50	60.00	33	19,427	0.17%
2020/06/12	17	60.75	3	60.67	61.20	14	19,493	0.07%
2020/06/11	80	62.64	1	63.00	61.80	79	19,631	0.40%
2020/06/10	10	63.70	31	64.10	64.00	-21	19,580	-0.11%
2020/06/09	33	63.28	31	63.41	63.40	2	19,695	0.01%
2020/06/08	81	63.20	262	63.67	63.80	-181	19,846	-0.91%	大賣/鉅額交易
2020/06/05	190	64.07	32	63.86	64.20	158	19,428	0.81%	大買/鉅額交易
2020/06/04	36	62.62	17	62.68	62.20	19	18,970	0.10%
2020/06/03	2	60.75	11	60.88	61.20	-9	18,536	-0.05%
2020/06/02	12	60.66	1	60.00	60.10	11	18,384	0.06%
2020/06/01	0	0.00	1	60.80	60.90	-1	18,384	-0.01%
2020/05/29	4	60.15	0	0.00	59.80	4	18,412	0.02%
2020/05/28	64	61.85	72	61.64	60.90	-8	18,336	-0.04%
2020/05/27	42	60.84	0	0.00	60.70	42	18,213	0.23%
2020/05/26	24	60.90	2	60.60	60.70	22	18,430	0.12%
2020/05/22	13	59.58	2	60.35	59.40	11	18,595	0.06%
2020/05/21	2	60.85	2	60.90	60.80	0	18,609	0.00%
2020/05/20	1	60.40	6	60.53	59.90	-5	18,581	-0.03%
2020/05/19	4	59.03	1	59.30	59.20	3	18,672	0.02%
2020/05/18	17	58.77	2	58.90	58.50	15	18,652	0.08%
2020/05/14	18	60.82	0	0.00	60.00	18	18,736	0.10%
2020/05/13	5	63.08	18	62.99	62.90	-13	18,450	-0.07%
2020/05/12	15	63.49	3	63.97	63.60	12	18,589	0.06%
2020/05/11	4	64.65	3	64.80	64.70	1	18,536	0.01%
2020/05/08	23	64.00	0	0.00	63.80	23	18,492	0.12%
2020/05/07	0	0.00	8	64.48	64.40	-8	18,441	-0.04%
2020/05/06	13	63.68	15	63.65	63.30	-2	18,319	-0.01%
2020/05/05	26	63.11	12	63.27	63.00	14	18,303	0.08%
2020/05/04	9	62.88	2	62.85	62.80	7	18,661	0.04%
2020/04/30	11	65.20	11	65.26	65.00	0	18,567	0.00%
2020/04/29	28	64.24	32	64.53	64.20	-4	18,365	-0.02%
2020/04/28	40	62.73	78	62.87	63.20	-38	18,233	-0.21%
2020/04/27	8	61.00	21	61.14	61.60	-13	18,118	-0.07%
2020/04/24	17	59.10	17	59.14	59.10	0	18,035	0.00%
2020/04/23	3	59.40	2	60.60	59.40	1	17,998	0.01%
2020/04/22	11	57.06	13	57.59	59.90	-2	17,919	-0.01%
2020/04/21	42	58.89	15	60.13	58.00	27	17,733	0.15%
2020/04/20	13	60.93	1	61.20	60.80	12	17,473	0.07%
2020/04/17	13	61.21	3	62.63	61.10	10	17,652	0.06%
2020/04/16	18	61.58	14	61.54	61.60	4	17,438	0.02%
2020/04/15	16	61.29	12	61.59	61.30	4	17,361	0.02%
2020/04/14	8	60.49	4	60.88	60.70	4	17,341	0.02%
2020/04/13	49	60.04	11	60.04	59.80	38	17,368	0.22%
2020/04/10	21	61.85	0	0.00	62.00	21	17,119	0.12%
2020/04/09	40	64.13	29	62.83	62.60	11	17,198	0.06%
2020/04/08	23	62.47	21	62.35	63.40	2	17,481	0.01%
2020/04/07	4	61.05	52	60.53	62.00	-48	17,099	-0.28%
2020/04/06	11	55.14	22	56.18	56.40	-11	16,665	-0.07%
2020/04/01	1	53.10	11	53.80	53.90	-10	16,459	-0.06%
2020/03/31	43	54.28	23	53.52	53.70	20	16,285	0.12%
2020/03/30	6	52.78	1	53.40	53.90	5	15,892	0.03%
2020/03/27	62	56.68	38	56.27	55.00	24	15,737	0.15%
2020/03/26	30	53.60	30	53.52	54.00	0	15,448	0.00%
2020/03/25	15	52.37	11	52.52	52.60	4	15,288	0.03%
2020/03/24	2	47.60	3	48.02	48.30	-1	15,366	-0.01%
2020/03/23	18	44.65	4	46.29	44.20	14	15,378	0.09%
2020/03/20	17	47.70	5	48.48	48.65	12	15,594	0.08%
2020/03/19	5	46.04	0	0.00	45.20	5	15,699	0.03%
2020/03/18	6	53.68	1	55.30	50.20	5	15,940	0.03%
2020/03/17	11	55.29	5	55.66	54.10	6	15,935	0.04%
2020/03/16	12	60.45	5	62.56	59.20	7	15,889	0.04%
2020/03/13	9	60.40	4	61.10	62.90	5	15,789	0.03%
2020/03/12	4	68.13	7	67.56	66.00	-3	15,712	-0.02%
2020/03/11	7	75.00	7	73.23	72.60	0	15,616	0.00%
2020/03/10	4	74.90	2	74.75	74.90	2	16,247	0.01%
2020/03/09	9	76.33	5	75.66	74.80	4	16,399	0.02%
2020/03/06	22	78.11	21	78.49	78.50	1	16,572	0.01%
2020/03/05	1	80.50	0	0.00	80.10	1	16,512	0.01%
2020/03/04	3	77.87	11	77.97	78.60	-8	16,441	-0.05%
2020/03/03	10	78.30	7	78.50	77.80	3	16,394	0.02%
2020/03/02	9	77.01	6	76.72	76.30	3	16,307	0.02%
2020/02/27	12	78.70	8	78.68	77.30	4	16,166	0.02%
2020/02/26	3	81.93	6	81.80	81.40	-3	15,899	-0.02%
2020/02/25	7	83.36	11	83.21	83.30	-4	15,824	-0.03%
2020/02/24	24	84.64	23	84.64	84.50	1	15,791	0.01%
2020/02/21	2	84.10	3	84.33	84.40	-1	15,767	-0.01%
2020/02/20	3	83.83	1	83.30	83.60	2	15,878	0.01%
2020/02/19	1	82.80	6	84.37	84.80	-5	15,889	-0.03%
2020/02/18	15	85.08	5	84.00	83.80	10	15,912	0.06%
2020/02/17	2	87.10	3	87.53	88.00	-1	15,974	-0.01%
2020/02/14	2	86.25	2	86.30	86.80	0	15,958	0.00%
2020/02/13	17	86.18	22	86.50	86.50	-5	15,905	-0.03%
2020/02/12	13	84.82	13	84.70	84.70	0	15,692	0.00%
2020/02/11	0	0.00	1	84.10	85.10	-1	15,604	-0.01%
2020/02/10	5	83.06	4	83.40	83.50	1	15,557	0.01%
2020/02/07	3	84.03	3	84.43	84.30	0	15,720	0.00%
2020/02/06	12	84.92	13	85.05	85.10	-1	16,029	-0.01%
2020/02/05	14	82.87	11	83.87	84.40	3	16,011	0.02%
2020/02/04	12	78.48	3	79.33	79.90	9	15,700	0.06%
2020/02/03	11	78.77	12	79.02	79.40	-1	15,804	-0.01%
2020/01/31	17	79.64	17	78.79	78.10	0	15,856	0.00%
2020/01/30	5	80.04	16	79.66	77.80	-11	15,773	-0.07%
2020/01/20	16	84.71	14	85.13	85.20	2	15,557	0.01%
2020/01/17	2	83.60	3	83.73	83.60	-1	15,652	-0.01%
2020/01/16	9	83.66	5	83.24	83.40	4	15,683	0.03%
2020/01/15	5	85.06	2	85.70	83.80	3	15,707	0.02%
2020/01/14	4	85.30	0	0.00	85.30	4	15,890	0.03%
2020/01/13	2.1	86.26	0	0.00	85.50	2.1	15,918	0.01%
2020/01/10	1	83.40	1	84.50	84.30	0	15,943	0.00%
2020/01/09	0	0.00	1	84.80	83.40	-1	15,933	-0.01%
2020/01/08	2	83.20	2	82.90	82.60	0	15,985	0.00%
2020/01/07	2	80.95	0	0.00	81.10	2	15,937	0.01%
2020/01/06	0	0.00	1	83.50	83.70	-1	16,165	-0.01%
2020/01/03	1	84.00	0	0.00	84.80	1	16,883	0.01%
2020/01/02	38	87.71	39.5	86.09	86.00	-1.5	16,981	-0.01%
2019/12/31	2	83.45	2	83.80	83.40	0	16,518	0.00%
2019/12/30	1	85.40	0	0.00	84.50	1	16,674	0.01%
2019/12/27	11	84.87	10	83.60	83.60	1	16,779	0.01%
2019/12/26	0	0.00	2	83.80	83.70	-2	16,857	-0.01%
2019/12/25	0	0.00	2	83.70	84.10	-2	17,027	-0.01%
2019/12/24	1	82.50	1	83.50	83.50	0	17,325	0.00%
2019/12/23	1	83.00	10	82.90	82.60	-9	17,442	-0.05%
2019/12/20	0	0.00	1	84.00	83.50	-1	17,427	-0.01%
2019/12/19	11	85.44	2	85.55	85.50	9	17,330	0.05%
2019/12/18	1	83.90	17	83.58	84.00	-16	17,121	-0.09%
2019/12/17	22	83.90	25	85.20	85.30	-3	16,935	-0.02%
2019/12/16	21	82.05	25.1	83.27	82.80	-4.1	16,537	-0.02%
2019/12/13	20	80.25	32	79.97	79.60	-12	16,307	-0.07%
2019/12/12	2	76.75	13	77.36	77.30	-11	16,202	-0.07%
2019/12/11	23	76.43	11	75.59	75.60	12	16,149	0.07%
2019/12/10	1	75.80	0	0.00	75.10	1	15,982	0.01%
2019/12/09	1	75.50	5	76.44	76.00	-4	15,918	-0.03%
2019/12/06	33	77.43	22	75.44	75.30	11	15,863	0.07%
2019/12/05	19	76.51	26	77.47	77.20	-7	15,614	-0.04%
2019/12/04	1	72.50	2	72.75	72.60	-1	15,170	-0.01%
2019/12/03	2	71.95	10	72.95	73.30	-8	15,695	-0.05%
2019/11/29	1	71.30	1	71.20	71.20	0	15,714	0.00%
2019/11/28	2	71.60	1	72.00	71.70	1	15,743	0.01%
2019/11/26	3	71.43	8	71.43	70.80	-5	16,240	-0.03%
2019/11/22	1	71.30	0	0.00	70.10	1	16,398	0.01%
2019/11/18	21	71.39	21	71.10	71.10	0	16,350	0.00%
2019/11/15	2	69.05	13	68.72	69.00	-11	16,425	-0.07%
2019/11/14	14	67.36	2	67.60	67.20	12	16,375	0.07%
2019/11/13	2	70.00	0	0.00	69.90	2	16,213	0.01%
2019/11/12	0	0.00	5	71.88	72.00	-5	16,380	-0.03%
2019/11/11	0	0.00	2	71.45	71.20	-2	16,841	-0.01%
2019/11/07	11	72.57	1	71.70	72.40	10	17,237	0.06%
2019/11/06	6	73.65	6	72.95	72.50	0	17,622	0.00%
2019/11/05	3	72.70	12	72.12	73.00	-9	17,609	-0.05%
2019/11/04	1	69.90	2	70.25	69.80	-1	17,614	-0.01%
2019/11/01	2	69.30	1	70.00	70.60	1	17,772	0.01%
2019/10/31	7	70.11	0	0.00	70.00	7	18,113	0.04%
2019/10/30	1	71.00	3	71.00	71.10	-2	18,232	-0.01%
2019/10/29	2	72.35	1	72.00	72.30	1	18,513	0.01%
2019/10/28	0	0.00	1	72.20	71.90	-1	18,880	-0.01%
2019/10/25	2	72.30	2	72.80	71.70	0	19,226	0.00%
2019/10/24	1	71.00	0	0.00	71.30	1	19,474	0.01%
2019/10/23	11	70.67	4	70.88	70.60	7	20,013	0.03%
2019/10/22	3	70.63	0.5	70.90	70.90	2.5	20,315	0.01%
2019/10/21	0	0.00	2	71.40	71.60	-2	20,699	-0.01%
2019/10/18	3	71.67	3.2	71.37	72.30	-0.2	21,155	0.00%
2019/10/17	4	69.90	2.2	69.59	70.40	1.8	21,006	0.01%
2019/10/16	6	70.35	0	70.30	70.00	6	21,169	0.03%
2019/10/15	6	70.18	1	71.10	69.60	5	21,329	0.02%
2019/10/14	7.2	72.88	4	72.93	71.70	3.2	21,521	0.02%
2019/10/09	8	73.25	2	73.35	71.40	6	21,722	0.03%
2019/10/08	9	78.84	3	78.93	78.60	6	22,011	0.03%
2019/10/07	1	82.10	4.2	81.58	81.70	-3.2	22,204	-0.01%
2019/10/04	8	79.33	3	79.70	79.20	5	22,600	0.02%
2019/10/03	13.2	79.73	5	80.70	79.90	8.2	22,655	0.04%
2019/10/02	4.2	82.31	0.2	82.00	82.00	4	22,675	0.02%
2019/10/01	25	81.90	25.1	82.65	83.10	-0.1	22,863	0.00%
2019/09/27	15.1	81.58	7	81.47	80.50	8.1	23,213	0.04%
2019/09/26	1	82.30	2.1	83.30	84.30	-1.1	23,309	0.00%
2019/09/25	3	84.13	2	83.70	85.00	1	23,355	0.00%
2019/09/24	4	85.58	2	85.40	85.40	2	23,564	0.01%
2019/09/23	4	83.80	6	84.78	85.00	-2	23,513	-0.01%
2019/09/20	20	82.00	21	82.43	82.90	-1	23,470	0.00%
2019/09/19	23	82.41	21	81.39	81.40	2	23,507	0.01%
2019/09/18	25	82.04	23	82.63	82.10	2	23,652	0.01%
2019/09/17	11	82.00	36	81.89	82.00	-25	23,426	-0.11%
2019/09/16	3.1	78.29	12	78.30	78.10	-8.9	23,070	-0.04%
2019/09/12	0	0.00	1	78.00	77.80	-1	22,934	0.00%
2019/09/11	22	77.23	20	76.90	76.90	2	23,092	0.01%
2019/09/10	21	76.73	26	76.63	76.50	-5	23,073	-0.02%
2019/09/09	3	76.73	0	0.00	76.50	3	22,963	0.01%
2019/09/06	1	76.70	2	76.85	77.10	-1	22,935	0.00%
2019/09/05	12	76.83	30	75.89	76.90	-18	22,727	-0.08%
2019/09/04	2	73.20	2	73.70	73.00	0	22,048	0.00%
2019/09/02	1	71.80	1	71.10	71.80	0	21,945	0.00%
2019/08/30	12	70.36	7.1	71.40	70.40	4.9	22,042	0.02%
2019/08/29	9.1	71.37	4	71.50	70.90	5.1	21,791	0.02%
2019/08/28	1	73.20	2	72.90	73.50	-1	21,629	0.00%
2019/08/27	5	72.10	1	72.40	72.40	4	21,576	0.02%
2019/08/26	6	70.48	4	70.98	71.10	2	21,613	0.01%
2019/08/23	1	70.90	4	71.05	71.50	-3	21,653	-0.01%
2019/08/22	0	0.00	6	70.40	70.30	-6	21,891	-0.03%
2019/08/21	2	69.90	0.2	70.00	70.20	1.8	21,999	0.01%
2019/08/20	4.1	69.92	21	69.90	69.60	-16.9	21,910	-0.08%
2019/08/19	6	71.23	0.6	71.40	71.50	5.4	21,701	0.03%
2019/08/16	0	0.00	6.1	71.68	71.30	-6.1	21,706	-0.03%
2019/08/15	6.1	71.22	19	71.57	71.40	-13	21,528	-0.06%
2019/08/14	5	71.60	14.1	72.08	72.50	-9.1	21,327	-0.04%
2019/08/13	5	68.56	3.1	68.41	68.80	1.9	20,914	0.01%
2019/08/12	4	69.40	9.1	69.38	69.30	-5.1	20,823	-0.02%
2019/08/08	14	68.56	12	68.24	68.10	2	20,648	0.01%
2019/08/07	5.1	70.43	1	70.30	69.80	4.1	20,380	0.02%
2019/08/06	2	68.70	2	69.15	69.20	0	20,360	0.00%
2019/08/05	24	72.28	29	71.37	70.90	-5	20,128	-0.02%
2019/08/02	11	72.62	3	72.40	72.30	8	19,947	0.04%
2019/08/01	1	72.80	2	73.75	74.10	-1	19,603	-0.01%
2019/07/31	9.3	73.90	5	74.24	74.00	4.3	19,326	0.02%
2019/07/30	7	76.11	17.2	75.04	75.80	-10.2	18,943	-0.05%
2019/07/29	7	75.54	1	75.20	74.80	6	18,672	0.03%
2019/07/26	28	76.29	6	76.00	77.00	22	18,418	0.12%
2019/07/25	19	74.62	50.1	75.26	76.50	-31.1	18,036	-0.17%
2019/07/24	16	70.64	25	71.28	71.80	-9	17,555	-0.05%
2019/07/23	7	72.00	16	72.26	72.30	-9	17,288	-0.05%
2019/07/22	30	69.55	56	69.51	69.80	-26	16,822	-0.15%
2019/07/19	2	66.95	2	67.70	67.70	0	16,681	0.00%
2019/07/18	17	67.31	2	67.00	66.70	15	16,766	0.09%
2019/07/17	7	67.67	8.5	67.69	67.70	-1.5	16,761	-0.01%
2019/07/16	26	68.70	8	67.75	67.90	18	16,403	0.11%
2019/07/15	39	67.61	42	69.00	69.90	-3	16,011	-0.02%
2019/07/12	3	66.00	98	67.24	66.70	-95	15,539	-0.61%
2019/07/11	12	65.01	126	65.47	65.40	-114	14,914	-0.76%	大賣/鉅額交易
2019/07/10	105	63.98	49	63.95	64.40	56	14,508	0.39%	大買/
2019/07/09	0	0.00	12	61.52	62.80	-12	14,063	-0.09%
2019/07/08	8	61.06	9	61.37	61.00	-1	13,989	-0.01%
2019/07/05	1	60.00	22	61.88	62.00	-21	13,864	-0.15%
2019/07/04	22	59.26	12	58.32	59.20	10	13,603	0.07%
2019/07/03	47	65.33	5	65.24	65.20	42	13,120	0.32%
2019/07/02	16.3	66.30	5	66.36	66.30	11.3	12,926	0.09%
2019/07/01	24	65.94	13	65.90	66.00	11	12,763	0.09%
2019/06/28	4.1	64.26	20	64.35	64.50	-15.9	12,675	-0.13%
2019/06/27	4	64.08	2	64.00	64.10	2	12,671	0.02%
2019/06/26	6	63.65	0	0.00	63.70	6	12,576	0.05%
2019/06/25	21	64.05	3	63.83	63.30	18	12,511	0.14%
2019/06/21	2	63.00	1	62.70	63.00	1	12,376	0.01%
2019/06/20	1	62.30	3	62.40	62.30	-2	12,425	-0.02%
2019/06/19	1	61.80	29	61.91	62.10	-28	12,690	-0.22%
2019/06/18	0	0.00	20	61.00	60.90	-20	12,913	-0.15%
2019/06/17	20	61.10	11	61.18	60.90	9	13,002	0.07%
2019/06/14	1	60.90	10	61.20	60.80	-9	13,029	-0.07%
2019/06/12	0	0.00	2	60.25	60.70	-2	13,381	-0.01%
2019/06/11	0	0.00	1	59.70	59.40	-1	13,387	-0.01%
2019/06/10	3	59.40	2	59.55	59.30	1	13,385	0.01%
2019/06/06	13	59.35	2	59.20	59.20	11	13,309	0.08%
2019/06/05	26	60.67	4	60.60	60.50	22	13,197	0.17%
2019/06/04	5	61.02	0	0.00	60.90	5	13,239	0.04%
2019/06/03	2	61.05	3	62.07	61.90	-1	13,345	-0.01%
2019/05/31	3	61.07	25	60.88	61.60	-22	13,594	-0.16%
2019/05/30	7	58.64	12	58.53	60.00	-5	13,647	-0.04%
2019/05/29	11	58.75	5	58.82	58.00	6	14,301	0.04%
2019/05/28	5	60.70	1	60.60	60.90	4	14,202	0.03%
2019/05/27	8	61.20	0	0.00	60.50	8	14,243	0.06%
2019/05/24	2	60.00	1	59.80	59.80	1	14,355	0.01%
2019/05/23	6	60.18	4	60.00	60.20	2	14,524	0.01%
2019/05/22	2	61.25	2.3	60.86	60.80	-0.3	14,473	0.00%
2019/05/21	1	61.30	0	0.00	61.50	1	14,511	0.01%
2019/05/17	1	61.30	0	0.00	60.60	1	14,483	0.01%
2019/05/16	3	61.50	3	61.30	61.00	0	14,663	0.00%
2019/05/15	1	61.80	2	62.40	62.00	-1	14,857	-0.01%
2019/05/14	12	60.53	3	60.40	61.50	9	14,930	0.06%
2019/05/13	5	61.66	2	63.50	61.10	3	14,868	0.02%
2019/05/09	23	64.32	0.4	64.30	64.20	22.6	14,873	0.15%
2019/05/08	2	65.25	0	0.00	65.90	2	14,917	0.01%
2019/05/07	0	0.00	1	66.00	66.20	-1	15,090	-0.01%
2019/05/06	83	65.47	2	64.70	65.00	81	15,350	0.53%
2019/05/03	0	0.00	58	66.37	66.70	-58	15,458	-0.38%
2019/05/02	1	65.70	21	65.99	65.70	-20	15,502	-0.13%
2019/04/29	50	65.36	3	65.57	64.70	47	15,403	0.31%
2019/04/26	0	0.00	2	66.00	66.00	-2	15,443	-0.01%
2019/04/25	5	65.68	7	66.04	65.50	-2	15,607	-0.01%
2019/04/24	20	65.00	2	65.00	65.40	18	15,701	0.11%
2019/04/23	1	64.90	7	64.86	64.90	-6	15,609	-0.04%
2019/04/22	3	63.87	20	63.99	63.80	-17	15,427	-0.11%
2019/04/19	3	63.77	3	63.90	63.70	0	15,609	0.00%
2019/04/18	10	63.90	6	63.97	63.10	4	15,726	0.03%
2019/04/17	1	62.70	10	63.64	63.90	-9	15,680	-0.06%
2019/04/16	15	62.47	4	62.70	62.70	11	15,271	0.07%
2019/04/15	1	60.90	0	0.00	61.70	1	15,292	0.01%
2019/04/12	11	60.76	2	61.20	60.50	9	15,430	0.06%
2019/04/11	6	62.30	0	0.00	61.60	6	15,579	0.04%
2019/04/10	0	0.00	1	62.30	62.50	-1	15,541	-0.01%
2019/04/09	2	62.65	1	62.80	62.60	1	15,544	0.01%
2019/04/08	0	0.00	3	62.33	63.00	-3	15,589	-0.02%
2019/04/03	1	62.00	1	62.00	62.30	0	15,573	0.00%
2019/04/02	1	61.80	10	61.40	61.70	-9	15,576	-0.06%
2019/04/01	2	61.85	0	0.00	61.00	2	15,479	0.01%
2019/03/28	0	0.00	3	60.53	60.80	-3	15,362	-0.02%
2019/03/27	4	61.25	0	0.00	61.10	4	15,426	0.03%
2019/03/26	0	0.00	1	60.80	61.00	-1	15,503	-0.01%
2019/03/25	5	61.18	2	61.20	61.10	3	15,537	0.02%
2019/03/22	12	63.58	33	63.35	63.10	-21	15,375	-0.14%
2019/03/21	10	62.49	36	62.93	62.80	-26	15,116	-0.17%
2019/03/20	31	60.03	4	59.93	60.60	27	14,789	0.18%
2019/03/19	4	59.90	2	59.75	59.70	2	14,829	0.01%
2019/03/18	6	59.68	4	59.50	59.50	2	14,908	0.01%
2019/03/15	2	60.80	2	60.70	60.10	0	15,087	0.00%
2019/03/13	7	60.41	3	60.40	60.10	4	15,174	0.03%
2019/03/12	0	0.00	11	61.30	60.80	-11	15,594	-0.07%
2019/03/11	1	60.80	0	0.00	60.40	1	15,731	0.01%
2019/03/08	13	60.42	1	60.40	60.50	12	16,027	0.07%
2019/03/07	16	60.27	25	60.57	60.00	-9	16,221	-0.06%
2019/03/06	4	61.85	40	61.57	61.40	-36	16,501	-0.22%
2019/03/05	23	63.65	2	63.90	63.10	21	16,394	0.13%
2019/03/04	72	65.49	50	65.27	64.80	22	16,369	0.13%
2019/02/27	13	62.82	2	62.75	62.20	11	15,802	0.07%
2019/02/26	13	62.24	12	62.41	62.00	1	15,710	0.01%
2019/02/25	14	61.72	3	61.97	61.60	11	15,707	0.07%
2019/02/22	32	61.79	11	61.81	60.90	21	15,771	0.13%
2019/02/20	0	0.00	2	60.30	60.60	-2	15,996	-0.01%
2019/02/18	1	60.50	1	60.40	60.20	0	16,231	0.00%
2019/02/15	27	60.29	3	62.00	60.00	24	16,456	0.15%
2019/02/14	0	0.00	25	62.15	62.10	-25	16,908	-0.15%
2019/02/13	1	60.00	3	60.07	60.50	-2	16,720	-0.01%
2019/02/12	1	60.00	0	0.00	60.00	1	16,634	0.01%
2019/02/11	4	59.15	3	59.50	59.00	1	16,723	0.01%
2019/01/30	4	59.80	5	60.00	60.10	-1	16,698	-0.01%
2019/01/29	6	58.72	4	58.85	58.80	2	16,892	0.01%
2019/01/28	1	61.00	1	60.90	60.80	0	16,946	0.00%
2019/01/25	0	0.00	11	60.79	60.00	-11	17,441	-0.06%
2019/01/24	5	58.80	6	58.97	59.60	-1	17,578	-0.01%
2019/01/23	1	57.10	18	56.54	57.00	-17	17,784	-0.10%
2019/01/22	1	56.50	0	0.00	56.50	1	17,962	0.01%
2019/01/21	0	0.00	7	57.07	57.20	-7	18,153	-0.04%
2019/01/18	7	56.30	5	56.20	56.40	2	18,315	0.01%
2019/01/17	6	56.12	9	55.37	55.10	-3	18,690	-0.02%
2019/01/16	8	56.13	13	56.54	56.40	-5	18,690	-0.03%
2019/01/15	7	53.26	2	54.00	53.60	5	18,317	0.03%
2019/01/11	0	0.00	1	53.50	53.50	-1	18,682	-0.01%
2019/01/10	0	0.00	6	53.52	53.80	-6	18,912	-0.03%
2019/01/09	3	52.50	0	0.00	52.50	3	19,145	0.02%
2019/01/07	1	51.50	2	52.20	51.80	-1	20,232	0.00%
2019/01/04	3	50.30	8	50.03	51.60	-5	20,387	-0.02%
2019/01/03	15	52.29	3	54.50	51.50	12	20,481	0.06%
2019/01/02	0	0.00	1	55.10	55.00	-1	20,280	0.00%
2018/12/28	1	55.10	0	0.00	55.00	1	20,283	0.00%
2018/12/27	1	55.90	1	55.90	55.80	0	20,546	0.00%
2018/12/26	3	56.30	0	0.00	54.10	3	20,886	0.01%
2018/12/25	4	55.05	4	55.33	57.00	0	20,699	0.00%
2018/12/24	8	54.09	6	54.85	56.00	2	20,630	0.01%
2018/12/21	6	52.50	5	53.00	53.90	1	20,769	0.00%
2018/12/20	2	53.30	10	53.37	53.20	-8	20,727	-0.04%
2018/12/19	8	53.51	0	0.00	53.70	8	20,739	0.04%
2018/12/18	2	53.80	2	54.30	54.50	0	20,886	0.00%
2018/12/17	0	0.00	1	53.50	53.50	-1	21,045	0.00%
2018/12/14	3	53.23	3	53.33	53.50	0	21,101	0.00%
2018/12/13	3	53.90	1	53.70	54.30	2	21,248	0.01%
2018/12/12	15	53.19	29	53.46	53.70	-14	21,266	-0.07%
2018/12/11	24	53.19	3	53.10	52.90	21	21,435	0.10%
2018/12/10	6	52.28	2	52.80	52.10	4	21,444	0.02%
2018/12/07	2	55.70	0	0.00	55.70	2	21,240	0.01%
2018/12/06	19	55.27	8.1	54.74	55.00	11	21,318	0.05%
2018/12/05	36	56.84	8	57.08	56.90	28	21,196	0.13%
2018/12/04	3	62.13	9	62.27	62.00	-6	20,978	-0.03%
2018/12/03	22	63.42	22	63.94	62.80	0	21,411	0.00%
2018/11/30	0	0.00	12	60.91	61.00	-12	21,352	-0.06%
2018/11/29	14	61.16	12	61.04	60.30	2	21,074	0.01%
2018/11/28	6	58.82	24	58.88	58.60	-18	20,549	-0.09%
2018/11/27	5	56.84	7	57.31	58.00	-2	20,421	-0.01%
2018/11/26	1	57.50	1	57.50	57.30	0	20,280	0.00%
2018/11/23	1	57.80	0	0.00	56.10	1	20,060	0.00%
2018/11/22	1	57.70	1	57.80	58.00	0	19,999	0.00%
2018/11/21	60	57.60	55	57.13	57.80	5	19,955	0.03%
2018/11/20	14	56.74	14	57.22	57.50	0	19,930	0.00%
2018/11/19	10	56.44	28	56.16	57.50	-18	19,764	-0.09%
2018/11/16	30	56.30	25	55.80	54.60	5	19,540	0.03%
2018/11/15	0	0.00	2	55.80	55.90	-2	19,505	-0.01%
2018/11/14	0	0.00	11	56.38	56.50	-11	19,728	-0.06%
2018/11/13	35	55.81	39	55.69	56.20	-4	19,607	-0.02%
2018/11/09	6	54.05	4	54.28	54.20	2	19,229	0.01%
2018/11/08	5	55.00	4	55.20	53.80	1	19,260	0.01%
2018/11/07	12	54.40	8	54.80	55.20	4	19,218	0.02%
2018/11/06	4	53.65	13	53.78	52.20	-9	19,372	-0.05%
2018/11/05	0	0.00	10	55.64	55.70	-10	19,130	-0.05%
2018/11/02	29	56.56	33	56.13	56.10	-4	18,950	-0.02%
2018/11/01	30	54.20	40	53.82	54.40	-10	18,486	-0.05%
2018/10/31	35	50.90	32	50.87	51.40	3	18,245	0.02%
2018/10/30	17	47.99	10	48.17	48.50	7	18,057	0.04%
2018/10/29	20	46.39	16	46.52	46.60	4	18,136	0.02%
2018/10/26	6	45.96	5	45.40	46.00	1	18,007	0.01%
2018/10/25	2	45.58	2	45.75	45.75	0	17,850	0.00%
2018/10/24	2	49.70	2	49.65	49.30	0	17,412	0.00%
2018/10/23	2	51.00	6	50.93	50.50	-4	17,196	-0.02%
2018/10/22	7	52.70	1	52.00	52.50	6	17,104	0.04%
2018/10/19	10	51.65	7	49.58	52.10	3	17,086	0.02%
2018/10/18	10	52.06	3	52.10	51.50	7	16,829	0.04%
2018/10/17	5	54.60	4	55.33	54.40	1	16,582	0.01%
2018/10/16	76	54.59	73	54.62	54.10	3	16,399	0.02%
2018/10/15	3	56.13	5	56.28	57.20	-2	15,984	-0.01%
2018/10/12	1	52.20	5	51.74	53.30	-4	15,807	-0.03%
2018/10/11	7	47.55	9	48.47	48.50	-2	16,127	-0.01%
2018/10/09	0	0.00	5	53.18	52.30	-5	15,936	-0.03%
2018/10/08	2	52.40	0	0.00	52.70	2	15,934	0.01%
2018/10/05	4	52.73	3	52.27	52.20	1	16,046	0.01%
2018/10/04	21	55.39	0	0.00	53.90	21	15,944	0.13%
2018/10/03	12	57.85	5	58.70	57.80	7	15,634	0.04%
2018/10/02	5.1	58.50	0	0.00	58.40	5.1	15,806	0.03%
2018/10/01	0	0.00	1	58.40	59.20	-1	15,987	-0.01%
2018/09/28	0	0.00	2	59.15	58.10	-2	16,032	-0.01%
2018/09/27	3	59.33	22	59.27	59.80	-19	16,022	-0.12%
2018/09/26	7	60.50	4	60.33	60.20	3	16,059	0.02%
2018/09/25	4	59.55	16	61.21	61.70	-12	15,996	-0.08%
2018/09/21	8	58.00	5	57.92	58.50	3	15,787	0.02%
2018/09/20	1	59.70	0	0.00	59.50	1	15,577	0.01%
2018/09/19	17	60.68	21	60.12	60.00	-4	15,619	-0.03%
2018/09/18	1	60.00	7	59.84	59.30	-6	15,521	-0.04%
2018/09/17	9	61.64	6	61.42	61.20	3	15,653	0.02%
2018/09/14	23	59.28	33	59.52	59.60	-10	15,536	-0.06%
2018/09/13	20	58.20	15	57.80	57.50	5	15,487	0.03%
2018/09/12	24	57.71	2	57.80	57.40	22	15,392	0.14%
2018/09/11	12	60.03	18	60.10	60.10	-6	15,284	-0.04%
2018/09/10	11	58.31	1	58.50	59.40	10	15,273	0.07%
2018/09/07	23	58.41	0	0.00	57.50	23	15,057	0.15%
2018/09/06	34	64.52	16	63.74	63.60	18	14,555	0.12%
2018/09/05	0	0.00	1	66.80	66.60	-1	14,461	-0.01%
2018/09/04	4	67.55	0	0.00	67.60	4	14,515	0.03%
2018/09/03	1	68.20	0	0.00	66.70	1	14,537	0.01%
2018/08/31	1	69.40	3	68.47	69.70	-2	14,532	-0.01%
2018/08/30	0	0.00	3	69.63	69.80	-3	14,599	-0.02%
2018/08/29	1	70.30	1	71.00	69.90	0	14,638	0.00%
2018/08/28	14	72.07	13	70.98	70.70	1	14,686	0.01%
2018/08/27	5	68.96	4	69.27	70.10	1	14,685	0.01%
2018/08/24	2	67.70	2	67.00	67.40	0	14,615	0.00%
2018/08/23	7	66.89	2	67.00	67.30	5	14,816	0.03%
2018/08/22	11	69.18	10	67.30	67.40	1	15,016	0.01%
2018/08/21	4	68.15	0	0.00	68.50	4	14,898	0.03%
2018/08/20	16	66.81	10	65.70	65.70	6	14,733	0.04%
2018/08/17	1	67.80	1	65.20	65.00	0	14,696	0.00%
2018/08/16	6	66.43	10	65.55	67.30	-4	14,730	-0.03%
2018/08/15	4	68.40	7	68.13	67.70	-3	14,720	-0.02%
2018/08/14	0	0.00	1	69.80	70.20	-1	14,828	-0.01%
2018/08/13	7	69.44	4	69.23	68.90	3	14,780	0.02%
2018/08/10	3	73.90	15	73.47	73.20	-12	14,684	-0.08%
2018/08/09	3	74.30	0	0.00	73.80	3	15,217	0.02%
2018/08/08	6	74.78	4	73.93	73.70	2	15,904	0.01%
2018/08/07	3	74.17	6	74.35	74.30	-3	15,697	-0.02%
2018/08/06	2	74.20	6	74.13	73.60	-4	15,527	-0.03%
2018/08/03	17	76.84	6	77.13	75.80	11	15,434	0.07%
2018/08/02	4	78.15	2	78.20	78.40	2	15,088	0.01%
2018/08/01	4	79.20	7	79.21	79.60	-3	15,260	-0.02%
2018/07/31	3	78.83	1	78.50	78.60	2	15,524	0.01%
2018/07/30	4	80.68	2	79.90	79.60	2	15,472	0.01%
2018/07/26	0	0.00	5	81.80	81.00	-5	15,483	-0.03%
2018/07/25	6	80.80	2	80.60	80.70	4	15,438	0.03%
2018/07/24	4	78.80	2	78.25	78.70	2	15,313	0.01%
2018/07/23	9	78.23	8	78.50	78.50	1	15,282	0.01%
2018/07/20	1	80.40	2	80.75	80.50	-1	15,145	-0.01%
2018/07/19	1	80.90	3	81.87	80.20	-2	14,995	-0.01%
2018/07/18	18	85.51	8	84.79	84.00	10	14,804	0.07%
2018/07/17	3	86.93	2	87.40	88.10	1	14,268	0.01%
2018/07/16	12	86.97	1	87.60	86.00	11	14,503	0.08%
2018/07/13	1	86.70	3	87.97	88.80	-2	14,830	-0.01%
2018/07/12	3	85.60	0	0.00	86.00	3	14,930	0.02%
2018/07/10	1	81.90	1	82.90	83.90	0	14,839	0.00%
2018/07/09	1	81.00	2	82.20	81.00	-1	14,834	-0.01%
2018/07/05	3	78.27	0	0.00	78.10	3	14,840	0.02%
2018/07/04	0	0.00	1	81.70	80.90	-1	14,867	-0.01%
2018/07/03	1	82.60	0	0.00	81.80	1	14,987	0.01%
2018/07/02	2	81.25	0	0.00	81.00	2	15,008	0.01%
2018/06/29	1	83.20	0	0.00	83.20	1	15,006	0.01%
2018/06/26	0	0.00	1	83.20	85.40	-1	14,884	-0.01%
2018/06/25	6	88.72	0	0.00	86.50	6	14,928	0.04%
2018/06/21	0	0.00	3	91.83	92.50	-3	15,189	-0.02%
2018/06/20	1	90.40	0	0.00	90.40	1	15,469	0.01%
2018/06/19	1.1	90.63	2	92.30	90.60	-0.9	15,738	-0.01%
2018/06/15	6	92.15	0	0.00	92.30	6	15,984	0.04%
2018/06/14	0	0.00	3	93.03	93.00	-3	16,223	-0.02%
2018/06/13	3	96.27	3	94.53	94.00	0	16,634	0.00%
2018/06/12	6	97.90	1	97.60	97.60	5	17,044	0.03%
2018/06/08	0	0.00	1	99.40	99.80	-1	17,589	-0.01%
2018/06/07	1	101.00	10	100.50	101.00	-9	18,378	-0.05%
2018/06/06	0	0.00	1	100.50	100.00	-1	18,443	-0.01%
2018/06/05	10	101.50	12	101.00	101.00	-2	18,596	-0.01%
2018/06/04	1	98.00	12	99.80	100.50	-11	18,828	-0.06%
2018/06/01	3	97.93	0	0.00	97.50	3	18,800	0.02%
2018/05/31	4	97.90	25	97.96	99.60	-21	18,818	-0.11%
2018/05/30	35	96.47	5	96.48	96.50	30	18,634	0.16%
2018/05/29	2	99.30	1	99.80	98.90	1	18,503	0.01%
2018/05/28	14	99.31	9	99.54	99.30	5	18,719	0.03%
2018/05/25	13.1	103.10	12	100.83	100.50	1.1	19,323	0.01%
2018/05/24	14	101.07	15.1	101.76	102.00	-1.1	19,520	-0.01%
2018/05/23	2	99.05	84	99.00	99.30	-82	19,558	-0.42%
2018/05/22	8	98.05	0	0.00	97.20	8	19,441	0.04%
2018/05/21	3	99.20	0	0.00	99.00	3	19,640	0.02%
2018/05/18	7	99.36	24	99.08	98.90	-17	19,694	-0.09%
2018/05/17	54	105.51	23	101.65	101.50	31	19,593	0.16%
2018/05/16	57	98.66	57	100.29	102.50	0	19,118	0.00%
2018/05/15	9	95.00	5	95.10	95.50	4	18,718	0.02%
2018/05/14	33	95.64	2.8	95.15	95.30	30.2	19,002	0.16%
2018/05/11	35	96.48	29	95.96	95.60	6	19,074	0.03%
2018/05/10	30	94.57	10	95.20	93.60	20	18,979	0.11%
2018/05/09	0	0.00	1	93.90	94.40	-1	19,083	-0.01%
2018/05/08	1	94.00	2	94.10	94.00	-1	18,972	-0.01%
2018/05/07	0	0.00	3	92.30	92.60	-3	18,680	-0.02%
2018/05/04	15	91.43	20	91.68	91.70	-5	18,653	-0.03%
2018/05/03	0	0.00	3	89.87	89.90	-3	18,672	-0.02%
2018/05/02	1	91.40	2.1	91.42	91.70	-1.1	18,748	-0.01%
2018/04/30	2	92.50	6	91.80	93.00	-4	18,689	-0.02%
2018/04/27	10	93.60	11	93.50	93.10	-1	18,725	-0.01%
2018/04/26	11	92.43	13	93.23	91.80	-2	18,716	-0.01%
2018/04/24	4	89.95	2	90.50	90.10	2	18,877	0.01%
2018/04/23	0	0.00	2	92.80	93.00	-2	19,254	-0.01%
2018/04/20	11.8	94.50	0	0.00	92.70	11.8	19,486	0.06%
2018/04/19	4	96.10	2	96.95	97.90	2	19,220	0.01%
2018/04/18	15.1	93.42	22	92.74	93.10	-6.9	18,841	-0.04%
2018/04/17	5	91.40	5	90.28	89.50	0	18,660	0.00%
2018/04/16	0	0.00	1	92.20	92.20	-1	18,787	-0.01%
2018/04/13	2	93.80	8	94.41	93.40	-6	18,749	-0.03%
2018/04/12	2	92.20	1	92.80	92.50	1	18,780	0.01%
2018/04/11	11	94.21	19	92.02	91.20	-8	19,053	-0.04%
2018/04/10	11	91.73	14	89.84	91.90	-3	19,019	-0.02%
2018/04/09	5	88.90	2	88.35	88.50	3	19,053	0.02%
2018/04/03	0	0.00	3	90.50	90.60	-3	18,913	-0.02%
2018/04/02	1	92.70	0	0.00	91.70	1	18,896	0.01%
2018/03/29	1	92.20	2	91.05	92.30	-1	19,052	-0.01%
2018/03/28	4	91.78	3	91.37	90.70	1	18,971	0.01%
2018/03/27	19	94.48	30	94.30	95.40	-11	18,730	-0.06%
2018/03/26	48	92.90	28	92.15	92.00	20	18,622	0.11%
2018/03/23	5	92.00	7	93.76	94.50	-2	18,478	-0.01%
2018/03/22	9	96.67	2.3	97.61	96.30	6.7	18,238	0.04%
2018/03/21	32	97.70	41	98.43	99.00	-9	17,895	-0.05%
2018/03/20	16	96.37	18	96.23	95.00	-2	17,524	-0.01%
2018/03/19	20	97.05	29	97.35	97.00	-9	17,250	-0.05%
2018/03/16	27	92.64	38	93.09	94.20	-11	16,725	-0.07%
2018/03/15	0	0.00	12	90.38	91.00	-12	16,156	-0.07%
2018/03/14	34	91.14	40	90.11	89.40	-6	16,113	-0.04%
2018/03/13	52	87.81	56	88.59	89.90	-4	15,958	-0.03%
2018/03/12	0	0.00	8	84.06	83.00	-8	15,361	-0.05%
2018/03/09	20	83.05	11	83.27	83.30	9	15,454	0.06%
2018/03/08	17	82.06	29	82.14	82.00	-12	15,864	-0.08%
2018/03/07	23	80.53	21	80.41	80.00	2	15,939	0.01%
2018/03/06	2	80.10	13	79.99	79.60	-11	16,308	-0.07%
2018/03/05	15	78.30	8	78.80	78.40	7	16,806	0.04%
2018/03/02	2	77.60	10	77.70	78.40	-8	16,955	-0.05%
2018/03/01	23	79.63	2	78.75	78.70	21	16,954	0.12%
2018/02/27	20	82.05	17	81.75	80.80	3	16,838	0.02%
2018/02/26	10	80.90	2	81.00	81.00	8	16,145	0.05%
2018/02/23	2	79.70	0	0.00	79.90	2	16,437	0.01%
2018/02/21	9.1	79.74	4	79.65	79.90	5.1	16,493	0.03%
2018/02/12	5	74.88	3	74.80	76.00	2	16,049	0.01%
2018/02/09	1	69.10	8	69.20	73.30	-7	15,942	-0.04%
2018/02/08	2	72.90	1	73.00	72.70	1	15,942	0.01%
2018/02/07	10	76.13	3	74.87	73.60	7	15,895	0.04%
2018/02/06	10	73.21	2	73.00	72.40	8	15,857	0.05%
2018/02/05	1	77.00	0	0.00	77.40	1	15,869	0.01%
2018/02/01	0	0.00	13	81.13	81.20	-13	16,025	-0.08%
2018/01/31	1	77.30	4	78.65	79.40	-3	16,008	-0.02%
2018/01/29	2	79.05	0	0.00	78.80	2	16,170	0.01%
2018/01/26	2	79.05	2	79.40	79.40	0	16,229	0.00%
2018/01/25	3	79.37	1	80.30	78.50	2	16,320	0.01%
2018/01/24	3	80.53	0	0.00	80.50	3	16,586	0.02%
2018/01/23	1	80.50	1	81.50	80.20	0	16,916	0.00%
2018/01/22	5	79.68	1.1	80.88	80.50	3.9	17,064	0.02%
2018/01/19	2	81.00	1	80.70	80.60	1	17,178	0.01%
2018/01/18	2	82.50	2	82.90	82.00	0	17,082	0.00%
2018/01/17	6	84.05	2	82.55	81.00	4	16,966	0.02%
2018/01/16	0.1	85.00	0	0.00	85.00	0.1	16,460	0.00%
2018/01/12	3	80.20	0.1	81.10	81.40	2.9	16,449	0.02%
2018/01/11	0.1	80.20	3	80.73	80.30	-2.9	16,696	-0.02%
2018/01/10	4	79.93	4	79.15	78.30	0	17,035	0.00%
2018/01/09	1	83.40	10	82.96	82.60	-9	17,423	-0.05%
2018/01/08	9	83.81	7	85.20	83.50	2	17,815	0.01%
2018/01/05	2	83.40	2.1	83.49	83.50	-0.1	18,110	0.00%
2018/01/04	0	0.00	2	81.25	81.50	-2	17,929	-0.01%
2018/01/03	1	80.30	17	80.11	80.30	-16	18,254	-0.09%
2018/01/02	0	0.00	5	77.70	78.00	-5	18,418	-0.03%