南亞科 (2408)-美好-泰山券商分點個股進出

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
66.5
漲跌
▲1.7
漲幅
+2.62%
成交量
15,322張
產業
上市半導體類股
1764人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

南亞科 (2408)籌碼相關－美好-泰山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

美好-泰山券商分點個股進出
美好-泰山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	3	66.53	21	66.34	66.50	-18	16,850	-0.11%
2024/05/24	0	64.30	16	64.47	64.40	-16	17,000	-0.09%
2024/05/23	5	64.20	0	0.00	64.20	5	17,055	0.03%
2024/05/22	0	0.00	2	64.40	64.60	-2	17,322	-0.01%
2024/05/21	19	63.71	0	0.00	63.50	19	17,410	0.11%
2024/05/20	1	63.00	3	63.30	63.30	-2	17,471	-0.01%
2024/05/17	22.3	62.67	1	62.80	62.80	21.3	17,533	0.12%
2024/05/16	5.3	64.05	0	0.00	64.00	5.3	17,405	0.03%
2024/05/15	0.1	65.10	0	0.00	64.60	0.1	17,529	0.00%
2024/05/14	12	64.45	3	64.97	64.80	9	18,106	0.05%
2024/05/13	2	64.25	2	64.45	64.40	0	18,155	0.00%
2024/05/10	2	64.00	0	0.00	64.40	2	18,236	0.01%
2024/05/09	70	64.77	0	0.00	64.00	70	18,117	0.39%
2024/05/08	18	66.61	4	66.70	66.60	14	17,883	0.08%
2024/05/07	51	67.10	47	69.00	66.80	4	17,914	0.02%
2024/05/06	6	67.78	22.6	68.14	66.90	-16.6	17,662	-0.09%
2024/05/03	3.1	66.03	1	67.40	65.80	2.1	17,378	0.01%
2024/05/02	1	65.80	2.2	66.45	66.60	-1.2	17,305	-0.01%
2024/04/30	11	66.62	1	66.80	66.10	10	17,441	0.06%
2024/04/29	0	0.00	10	67.28	67.50	-10	17,653	-0.06%
2024/04/26	9	65.71	0	0.00	65.70	9	17,681	0.05%
2024/04/25	1	66.20	0	0.00	65.60	1	17,603	0.01%
2024/04/24	0	0.00	15	65.18	65.50	-15	17,558	-0.09%
2024/04/23	8	62.53	2	62.80	62.80	6	17,548	0.03%
2024/04/22	9.6	61.39	3	61.63	61.20	6.6	17,538	0.04%
2024/04/19	39.6	62.09	26	62.93	62.00	13.6	17,518	0.08%
2024/04/18	4.1	64.45	0	0.00	64.30	4.1	17,403	0.02%
2024/04/17	23	64.96	3	65.80	64.50	20	17,751	0.11%
2024/04/16	44.1	66.34	0	0.00	65.50	44.1	17,642	0.25%
2024/04/15	36	69.87	0	0.00	70.00	36	17,334	0.21%
2024/04/12	1	71.20	8	71.86	71.80	-7	17,232	-0.04%
2024/04/11	3	70.80	24	70.85	70.60	-21	16,845	-0.12%
2024/04/10	4	69.78	92	70.11	70.20	-88	16,560	-0.53%
2024/04/09	7	68.07	3	68.40	68.40	4	16,334	0.02%
2024/04/08	14	68.39	5	69.04	68.10	9	16,321	0.06%
2024/04/03	13	67.95	3	68.10	68.20	10	16,271	0.06%
2024/04/02	29	69.93	6.1	70.73	69.10	22.9	16,456	0.14%
2024/04/01	3	68.77	2	69.05	69.40	1	16,546	0.01%
2024/03/29	0	0.00	5	67.60	67.70	-5	16,468	-0.03%
2024/03/28	31	67.95	7	67.83	67.60	24	16,442	0.15%
2024/03/27	6	67.97	2	67.90	67.90	4	16,791	0.02%
2024/03/26	8.5	68.05	7	69.03	68.10	1.5	16,954	0.01%
2024/03/25	3	68.67	12	68.53	68.50	-9	16,725	-0.05%
2024/03/22	19	69.72	22	70.04	69.60	-3	16,622	-0.02%
2024/03/21	13.6	65.80	83	66.42	67.60	-69.5	15,466	-0.45%
2024/03/20	8	61.66	1	62.60	61.50	7	14,939	0.05%
2024/03/19	26	62.37	10	62.70	62.30	16	15,179	0.11%
2024/03/18	12	62.64	0	0.00	62.40	12	15,160	0.08%
2024/03/15	14	63.79	10	63.90	63.90	4	15,090	0.03%
2024/03/14	9	63.73	11	64.21	63.80	-2	15,053	-0.01%
2024/03/13	37.5	63.99	3	65.27	63.30	34.5	15,008	0.23%
2024/03/12	26	65.74	3	65.70	65.70	23	14,785	0.16%
2024/03/11	4	66.00	8	66.70	65.80	-4	14,793	-0.03%
2024/03/08	9	65.61	0.1	65.30	65.00	8.9	14,679	0.06%
2024/03/07	4	65.93	7	66.37	65.70	-3	14,685	-0.02%
2024/03/06	12	65.30	7.1	65.40	65.10	4.9	14,756	0.03%
2024/03/05	12	66.00	5	65.90	65.80	7	15,155	0.05%
2024/03/04	23	66.57	20	66.70	66.50	3	15,704	0.02%
2024/03/01	15	66.71	10	65.90	66.30	5	16,281	0.03%
2024/02/29	3	67.10	7	67.37	67.30	-4	16,437	-0.02%
2024/02/27	10	67.28	2	68.80	66.30	8	16,604	0.05%
2024/02/26	12	67.39	10	67.90	67.90	2	16,550	0.01%
2024/02/23	12	68.24	13	69.07	67.70	-1	16,648	-0.01%
2024/02/22	11	67.25	15	67.77	68.10	-4	16,559	-0.02%
2024/02/21	1	67.80	14	68.09	67.30	-13	16,631	-0.08%
2024/02/20	0	0.00	5	67.38	67.80	-5	16,506	-0.03%
2024/02/19	25.1	65.82	15	66.29	66.60	10.1	16,388	0.06%
2024/02/16	20	64.77	14	65.29	65.90	6	16,442	0.04%
2024/02/15	53	65.36	15	65.13	65.40	38	16,233	0.23%
2024/02/05	1	66.80	0	0.00	68.20	1	15,749	0.01%
2024/02/02	19	67.97	0	0.00	67.60	19	15,710	0.12%
2024/02/01	3	68.47	0	0.00	69.20	3	15,595	0.02%
2024/01/30	11.1	69.49	1	69.50	69.30	10.1	15,632	0.06%
2024/01/29	0	0.00	1	71.00	70.80	-1	15,743	-0.01%
2024/01/25	5	70.88	1	71.20	71.00	4	15,800	0.03%
2024/01/24	1	71.30	13	71.81	71.60	-12	15,743	-0.08%
2024/01/23	1	71.70	9	70.98	70.70	-8	15,551	-0.05%
2024/01/22	13	69.58	0	0.00	69.30	13	15,291	0.09%
2024/01/19	1	68.80	0	0.00	69.30	1	15,260	0.01%
2024/01/18	0	0.00	1	68.98	68.20	-1	15,318	-0.01%
2024/01/17	14	68.69	0	0.00	67.80	14	15,230	0.09%
2024/01/16	2.6	69.97	0	0.00	69.40	2.6	15,127	0.02%
2024/01/15	0	0.00	6	70.67	71.50	-6	15,034	-0.04%
2024/01/12	0	0.00	1	69.90	68.80	-1	14,915	-0.01%
2024/01/11	34.1	68.85	0	0.00	69.40	34.1	14,862	0.23%
2024/01/10	2	71.55	1	72.40	71.50	1	14,549	0.01%
2024/01/09	5	72.76	2	73.70	72.60	3	14,570	0.02%
2024/01/08	7	73.26	0	0.00	73.10	7	14,541	0.05%
2024/01/05	2	74.80	1	75.00	74.70	1	14,614	0.01%
2024/01/04	1	73.20	1	74.10	74.40	0	14,802	0.00%
2024/01/03	9	73.83	0	0.00	73.10	9	14,861	0.06%
2024/01/02	5	76.58	0	0.00	76.50	5	14,627	0.03%
2023/12/28	2	78.50	6	80.00	78.30	-4	14,536	-0.03%
2023/12/27	0	0.00	36	78.92	79.70	-36	14,374	-0.25%
2023/12/26	0	0.00	2	77.90	78.00	-2	14,081	-0.01%
2023/12/22	7	76.79	17	78.44	75.90	-10	14,305	-0.07%
2023/12/21	6	75.50	19	74.55	75.40	-13	13,770	-0.09%
2023/12/20	9	72.34	0	0.00	71.80	9	13,486	0.07%
2023/12/18	0	73.70	0	0.00	73.40	0	13,450	0.00%
2023/12/15	0	0.00	2.1	74.10	74.50	-2.1	13,379	-0.02%
2023/12/14	4.1	72.97	6	76.37	72.80	-1.9	12,831	-0.02%
2023/12/13	0	0.00	2	73.50	73.70	-2	12,607	-0.02%
2023/12/12	0	0.00	5	73.58	72.50	-5	12,936	-0.04%
2023/12/08	1	71.30	0	0.00	72.10	1	12,959	0.01%
2023/12/07	3	71.13	0	0.00	70.70	3	12,868	0.02%
2023/12/06	6	72.58	0	0.00	72.00	6	12,755	0.05%
2023/12/05	0	0.00	1	72.90	73.20	-1	12,633	-0.01%
2023/12/04	0	0.00	7	74.39	74.00	-7	12,581	-0.06%
2023/12/01	7	73.73	8	74.16	73.70	-1	12,372	-0.01%
2023/11/30	1	73.80	15	74.73	75.00	-14	12,116	-0.12%
2023/11/29	3	73.47	12	73.86	74.20	-9	11,568	-0.08%
2023/11/28	13	72.20	28	72.75	73.50	-15	11,080	-0.14%
2023/11/27	5	69.00	0	0.00	70.10	5	10,413	0.05%
2023/11/24	7	69.50	3	70.37	70.80	4	10,125	0.04%
2023/11/22	0	0.00	1	70.20	70.70	-1	9,571	-0.01%
2023/11/21	1	70.40	5	70.48	70.60	-4	9,356	-0.04%
2023/11/20	0	0.00	15	69.91	70.00	-15	9,141	-0.16%
2023/11/17	0	0.00	11	67.38	67.40	-11	8,935	-0.12%
2023/11/16	3	66.80	0	0.00	67.20	3	8,874	0.03%
2023/11/15	2	67.05	25	68.23	67.60	-23	8,836	-0.26%
2023/11/14	4	65.85	7	65.94	66.10	-3	8,635	-0.03%
2023/11/13	7	63.20	0	0.00	63.60	7	8,651	0.08%
2023/11/10	1	64.00	0	0.00	63.70	1	8,596	0.01%
2023/11/09	1	64.50	0	0.00	64.60	1	8,583	0.01%
2023/11/08	1	65.90	0	0.00	65.40	1	8,677	0.01%
2023/11/07	1.2	66.39	5	66.00	65.90	-3.8	8,693	-0.04%
2023/11/06	7	64.44	0	65.40	65.40	7	8,664	0.08%
2023/11/02	0	0.00	1	65.50	65.60	-1	8,451	-0.01%
2023/11/01	5.1	65.09	5	64.50	64.50	0.1	8,360	0.00%
2023/10/31	3	65.07	2	64.70	64.70	1	8,416	0.01%
2023/10/30	14.1	64.49	2	64.90	64.90	12.1	8,489	0.14%
2023/10/27	4	64.73	0	0.00	64.80	4	8,531	0.05%
2023/10/26	9.1	66.48	0	0.00	66.10	9.1	8,531	0.11%
2023/10/24	4	67.70	0	0.00	67.80	4	8,898	0.04%
2023/10/23	1	70.00	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%
2023/10/17	0	0.00	1	71.30	70.90	-1	8,886	-0.01%
2023/10/13	1	71.20	5	71.50	70.80	-4	8,919	-0.04%
2023/10/12	13.2	68.03	5	71.02	71.00	8.2	8,808	0.09%
2023/10/11	0.3	70.30	10	70.81	70.70	-9.7	8,569	-0.11%
2023/10/06	6	69.13	1	69.90	69.20	5	8,525	0.06%
2023/10/05	1	69.50	2	69.70	69.50	-1	8,578	-0.01%
2023/10/03	0	0.00	4	68.98	68.10	-4	8,654	-0.05%
2023/10/02	0	0.00	7	67.53	67.60	-7	8,587	-0.08%
2023/09/28	24	66.42	0	0.00	65.60	24	8,542	0.28%
2023/09/27	1	69.50	0	0.00	69.80	1	8,234	0.01%
2023/09/26	2	70.60	5	70.70	70.30	-3	8,255	-0.04%
2023/09/21	5	72.50	7	72.39	72.80	-2	8,584	-0.02%
2023/09/20	5	70.68	0	0.00	70.70	5	8,534	0.06%
2023/09/19	5	71.90	1	72.40	71.70	4	8,729	0.05%
2023/09/18	2	71.90	0	0.00	72.30	2	8,931	0.02%
2023/09/15	1	72.50	18	71.99	72.40	-17	9,068	-0.19%
2023/09/14	2	69.90	1	70.00	70.00	1	8,745	0.01%
2023/09/13	0	0.00	17	68.50	68.40	-17	8,704	-0.20%
2023/09/11	1	65.70	0	0.00	65.70	1	8,993	0.01%
2023/09/07	1	67.50	0	0.00	67.20	1	9,409	0.01%
2023/09/01	0	0.00	2.5	69.28	68.20	-2.5	9,565	-0.03%
2023/08/30	0.6	67.00	2	66.70	66.70	-1.4	9,383	-0.01%
2023/08/24	0	65.20	0	0.00	65.30	0	10,028	0.00%
2023/08/23	10	62.80	0	0.00	63.50	10	10,157	0.10%
2023/08/21	5	63.58	0	0.00	63.40	5	10,899	0.05%
2023/08/17	3	65.43	2	65.60	65.60	1	11,119	0.01%
2023/08/16	2	63.50	0	0.00	63.70	2	11,260	0.02%
2023/08/14	10	65.16	0	0.00	64.90	10	11,543	0.09%
2023/08/10	10	67.34	1	67.00	67.10	9	11,789	0.08%
2023/08/09	0	0.00	0.5	68.90	68.90	-0.5	11,769	0.00%
2023/08/08	3	68.67	0	0.00	68.50	3	11,788	0.03%
2023/08/04	0	0.00	2	70.20	69.90	-2	11,794	-0.02%
2023/08/02	11	69.58	3	69.20	69.10	8	11,778	0.07%
2023/08/01	1	72.80	0	0.00	71.00	1	11,775	0.01%
2023/07/31	0	0.00	1	74.00	72.30	-1	11,778	-0.01%
2023/07/28	2	74.00	12.1	74.05	74.80	-10.1	11,713	-0.09%
2023/07/27	3	69.90	23	71.60	71.40	-20	11,480	-0.17%
2023/07/26	6	66.48	1	67.40	67.10	5	11,341	0.04%
2023/07/25	4	68.45	1	68.30	68.20	3	11,414	0.03%
2023/07/24	6	69.43	0	0.00	69.30	6	11,413	0.05%
2023/07/21	0	0.00	1	70.10	70.10	-1	11,443	-0.01%
2023/07/18	0.1	69.70	0	0.00	69.50	0.1	11,413	0.00%
2023/07/14	1	71.20	0	0.00	71.70	1	11,512	0.01%
2023/07/13	3	70.87	6	71.20	70.90	-3	11,526	-0.03%
2023/07/12	0	0.00	1	68.70	70.10	-1	11,523	-0.01%
2023/07/11	2	70.00	0	0.00	69.90	2	11,521	0.02%
2023/07/07	1	69.10	0	0.00	69.10	1	12,084	0.01%
2023/07/06	0	0.00	2	70.10	70.10	-2	12,369	-0.02%
2023/07/05	0	0.00	0	70.54	70.10	0	12,646	0.00%
2023/07/04	0	70.50	0.1	70.41	70.40	-0.1	12,939	0.00%
2023/07/03	0.1	70.50	1	70.30	70.10	-0.9	13,198	-0.01%
2023/06/30	11	70.63	0	0.00	70.80	11	13,756	0.08%
2023/06/29	0	0.00	3	72.90	72.20	-3	13,957	-0.02%
2023/06/28	2	69.50	0	70.12	69.50	2	13,915	0.01%
2023/06/27	4	70.88	0	0.00	70.80	4	13,928	0.03%
2023/06/26	2	72.75	0	0.00	73.00	2	13,798	0.01%
2023/06/21	3	75.87	0	0.00	74.60	3	13,909	0.02%
2023/06/20	5	77.36	3	78.30	77.40	2	13,709	0.01%
2023/06/19	0	77.90	0	78.00	78.00	0	13,645	0.00%
2023/06/16	2	78.40	7.5	77.88	78.50	-5.5	13,584	-0.04%
2023/06/15	1	76.40	10	75.30	75.30	-9	13,317	-0.07%
2023/06/13	0	0.00	5.6	74.56	74.80	-5.6	13,089	-0.04%
2023/06/12	0	0.00	1	73.10	72.90	-1	12,895	-0.01%
2023/06/09	0	0.00	1	71.20	71.30	-1	12,835	-0.01%
2023/06/08	0	0.00	2	70.20	70.20	-2	12,837	-0.02%
2023/06/06	0	72.20	0	0.00	72.40	0	12,914	0.00%
2023/06/01	0	0.00	0	71.40	71.40	0	12,992	0.00%
2023/05/31	0	0.00	1	72.80	73.50	-1	12,867	-0.01%
2023/05/30	0	0.00	1	71.49	71.90	-1	12,652	-0.01%
2023/05/29	4.1	71.10	1	71.20	71.20	3.1	12,614	0.02%
2023/05/26	0	0.00	0	72.53	71.90	0	12,517	0.00%
2023/05/25	1	69.92	3.1	71.23	72.40	-2	12,261	-0.02%
2023/05/23	0	69.60	0	0.00	69.90	0	11,637	0.00%
2023/05/22	0	0.00	42	69.72	70.10	-42	11,504	-0.37%
2023/05/19	0	0.00	13	69.69	69.90	-13	11,249	-0.12%
2023/05/18	0	0.00	2	69.85	69.30	-2	11,183	-0.02%
2023/05/17	2	68.30	17.1	68.24	68.00	-15.1	10,951	-0.14%
2023/05/16	2	64.70	0	0.00	64.60	2	10,611	0.02%
2023/05/15	0	0.00	1	64.00	63.90	-1	10,610	-0.01%
2023/05/10	1	63.80	0	0.00	64.20	1	10,683	0.01%
2023/05/08	3	65.10	3	65.63	64.80	0	10,677	0.00%
2023/05/05	2	66.80	0	0.00	66.70	2	10,645	0.02%
2023/05/03	1	66.80	2	67.00	67.10	-1	10,701	-0.01%
2023/05/02	0	0.00	2	67.30	66.70	-2	10,809	-0.02%
2023/04/28	0	0.00	1	67.10	67.80	-1	11,092	-0.01%
2023/04/27	5	64.90	2	65.20	65.60	3	10,915	0.03%
2023/04/26	0	0.00	1	64.10	64.10	-1	10,929	-0.01%
2023/04/25	2	64.60	0	65.70	63.50	2	10,897	0.02%
2023/04/24	2	64.30	0	0.00	64.20	2	10,804	0.02%
2023/04/21	1	64.40	2	64.50	64.50	-1	10,840	-0.01%
2023/04/20	0	0.00	3	65.60	65.50	-3	10,849	-0.03%
2023/04/14	1	67.70	1	67.50	67.60	0	11,065	0.00%
2023/04/13	2	67.85	0	67.70	67.50	2	11,035	0.02%
2023/04/12	1	68.30	17.1	68.84	69.10	-16.1	10,786	-0.15%
2023/04/11	8	68.33	13	68.61	68.20	-5	10,277	-0.05%
2023/04/10	30	66.84	2	66.85	66.70	28	9,887	0.28%
2023/04/07	0	0.00	14	68.29	68.60	-14	9,551	-0.15%
2023/04/06	3	65.80	1	66.20	66.40	2	9,152	0.02%
2023/03/31	17	66.63	14.1	66.38	66.50	2.9	8,839	0.03%
2023/03/30	3	64.10	13.1	64.62	63.90	-10.1	8,287	-0.12%
2023/03/29	9	60.98	0	0.00	61.00	9	7,940	0.11%
2023/03/28	2	62.80	3	63.03	62.50	-1	7,909	-0.01%
2023/03/24	3	62.47	8	62.89	63.30	-5	7,789	-0.06%
2023/03/23	0	0.00	3	60.03	59.80	-3	7,417	-0.04%
2023/03/22	1	59.20	0	0.00	59.10	1	7,411	0.01%
2023/03/21	2	59.10	0	0.00	58.60	2	7,446	0.03%
2023/03/17	0	0.00	6	59.92	59.30	-6	7,553	-0.08%
2023/03/16	0	0.00	2	58.00	57.70	-2	7,489	-0.03%
2023/03/14	1	58.20	0	0.00	58.00	1	7,741	0.01%
2023/03/13	1	58.30	0	0.00	58.50	1	7,760	0.01%
2023/03/10	2	58.80	0	0.00	58.70	2	7,943	0.03%
2023/03/09	6.4	60.30	2.4	60.82	59.10	4	8,062	0.05%
2023/03/08	3	60.83	12	60.74	61.00	-9	8,128	-0.11%
2023/03/07	0	0.00	4	58.45	58.50	-4	8,121	-0.05%
2023/03/06	2	57.80	0	0.00	57.70	2	8,223	0.02%
2023/03/02	1	57.90	0	0.00	57.30	1	8,249	0.01%
2023/03/01	2	57.65	0	0.00	57.30	2	8,250	0.02%
2023/02/22	7	58.80	0	0.00	58.70	7	8,649	0.08%
2023/02/21	0	0.00	17	60.10	60.40	-17	8,811	-0.19%
2023/02/20	21	60.12	0	0.00	60.00	21	8,908	0.24%
2023/02/17	3	59.77	4	59.73	59.70	-1	9,019	-0.01%
2023/02/16	0	0.00	1	59.70	59.70	-1	9,137	-0.01%
2023/02/13	1	57.50	0	0.00	57.60	1	9,438	0.01%
2023/02/08	1	59.00	0	58.60	58.40	1	9,703	0.01%
2023/02/06	0	0.00	0.3	59.60	58.10	-0.3	9,798	0.00%
2023/02/03	0	0.00	3.1	60.07	59.90	-3.1	9,805	-0.03%
2023/02/02	0	0.00	13	59.70	59.90	-13	9,835	-0.13%
2023/01/31	0	0.00	1	59.80	57.80	-1	9,858	-0.01%
2023/01/30	0	0.00	16.1	60.38	60.30	-16.1	9,772	-0.16%
2023/01/16	0	0.00	0.2	57.20	57.50	-0.2	9,732	0.00%
2023/01/13	0	0.00	4	56.30	56.00	-4	9,885	-0.04%
2023/01/11	0	0.00	11	56.91	57.00	-11	10,492	-0.10%
2023/01/10	0	0.00	10	57.50	56.50	-10	10,614	-0.09%
2023/01/06	2	54.00	3	55.00	55.00	-1	11,045	-0.01%
2023/01/05	1.3	55.76	6	54.90	54.90	-4.7	11,150	-0.04%
2023/01/04	7	53.47	2	53.70	54.10	5	11,365	0.04%
2022/12/28	0	0.00	0	51.30	51.30	0	11,959	0.00%
2022/12/27	0	0.00	2	52.20	51.90	-2	12,174	-0.02%
2022/12/26	2	51.40	0	0.00	51.50	2	12,339	0.02%
2022/12/23	10	51.00	0	0.00	51.40	10	12,550	0.08%
2022/12/22	4	51.50	0	0.00	51.70	4	12,618	0.03%
2022/12/21	2	51.60	0	0.00	51.50	2	12,675	0.02%
2022/12/20	6	52.39	0	0.00	52.00	6	12,632	0.05%
2022/12/15	2	56.10	0	0.00	55.90	2	12,692	0.02%
2022/12/14	5	55.10	0	0.00	55.50	5	12,755	0.04%
2022/12/13	0	0.00	1	55.00	54.80	-1	12,848	-0.01%
2022/12/12	11	54.98	1	55.00	54.80	10	12,909	0.08%
2022/12/09	4	53.93	1	54.00	53.70	3	13,049	0.02%
2022/12/08	1	53.20	0	0.00	54.00	1	13,003	0.01%
2022/12/07	2	53.60	0	0.00	53.50	2	13,037	0.02%
2022/12/06	0	0.00	1	54.30	54.30	-1	12,971	-0.01%
2022/12/02	4.2	56.11	0	0.00	56.10	4.2	12,759	0.03%
2022/12/01	2.1	57.80	0	0.00	57.50	2.1	12,598	0.02%
2022/11/30	3	56.60	0	0.00	56.80	3	12,465	0.02%
2022/11/29	5	57.00	0	0.00	57.20	5	12,256	0.04%
2022/11/23	0	0.00	0.4	60.00	59.80	-0.4	11,862	0.00%
2022/11/21	5	58.60	0.1	58.40	58.40	4.9	11,699	0.04%
2022/11/18	2	61.00	7	60.73	60.70	-5	11,515	-0.04%
2022/11/17	4	58.98	0	0.00	58.90	4	11,262	0.04%
2022/11/16	0	0.00	6	60.08	60.10	-6	11,043	-0.05%
2022/11/15	7	59.14	3	59.47	59.70	4	10,935	0.04%
2022/11/14	3	60.10	2	60.10	59.90	1	10,840	0.01%
2022/11/10	0	0.00	1	57.70	58.00	-1	10,519	-0.01%
2022/11/09	0	0.00	68	57.62	58.10	-68	10,463	-0.65%
2022/11/08	5	57.02	0	0.00	57.10	5	10,372	0.05%
2022/11/07	0	0.00	1	56.30	56.90	-1	10,263	-0.01%
2022/11/04	3	54.57	1	54.90	54.90	2	10,120	0.02%
2022/11/03	0	0.00	1	56.30	56.00	-1	10,076	-0.01%
2022/11/01	1	54.80	1	54.10	54.00	0	9,994	0.00%
2022/10/31	0	0.00	2	54.50	54.50	-2	10,018	-0.02%
2022/10/28	2	53.00	0	0.00	53.10	2	9,982	0.02%
2022/10/27	0	0.00	3	55.03	55.00	-3	9,909	-0.03%
2022/10/26	2	54.45	2	54.70	54.50	0	9,927	0.00%
2022/10/25	1	54.20	0	0.00	54.10	1	9,873	0.01%
2022/10/24	0	0.00	2	56.60	55.60	-2	9,777	-0.02%
2022/10/21	4	56.60	7	56.09	55.70	-3	9,588	-0.03%
2022/10/20	3	55.20	9.1	55.09	55.70	-6.1	9,364	-0.06%
2022/10/19	3	54.23	3	53.97	53.80	0	9,033	0.00%
2022/10/18	1	56.60	0	0.00	55.80	1	8,832	0.01%
2022/10/17	1	54.60	1	55.20	56.20	0	8,778	0.00%
2022/10/14	0	0.00	27.2	54.19	55.20	-27.2	8,617	-0.32%
2022/10/13	0	0.00	2	52.05	51.40	-2	8,335	-0.02%
2022/10/12	3	51.90	33.1	52.18	52.70	-30.1	8,264	-0.36%
2022/10/06	2.1	50.15	2	50.20	50.20	0.1	8,135	0.00%
2022/10/05	1	50.50	17	51.11	51.40	-16	8,133	-0.20%
2022/10/04	4	49.55	7	49.73	49.95	-3	7,909	-0.04%
2022/10/03	2	46.78	2	47.55	47.55	0	7,827	0.00%
2022/09/30	1	48.20	19	48.02	48.95	-18	7,875	-0.23%
2022/09/29	8	47.00	8	46.65	47.15	0	7,887	0.00%
2022/09/28	45	45.81	0	0.00	45.50	45	7,919	0.57%
2022/09/27	4	45.80	0	0.00	46.00	4	7,911	0.05%
2022/09/26	17	45.84	0	0.00	45.65	17	8,021	0.21%
2022/09/23	1	47.65	0	0.00	47.60	1	8,183	0.01%
2022/09/22	4	46.93	0	0.00	46.80	4	8,624	0.05%
2022/09/21	5	47.13	0	0.00	47.15	5	8,703	0.06%
2022/09/20	17.1	47.83	0	0.00	47.65	17.1	8,687	0.20%
2022/09/19	22	48.32	0	0.00	48.60	22	8,575	0.26%
2022/09/16	19	49.27	0	0.00	49.10	19	8,503	0.22%
2022/09/15	0.1	50.80	0	0.00	50.40	0.1	8,348	0.00%
2022/09/14	3	51.00	1	50.80	50.70	2	8,371	0.02%
2022/09/12	0	0.00	4	52.28	52.30	-4	8,331	-0.05%
2022/09/08	2	50.85	0	0.00	51.10	2	8,389	0.02%
2022/09/05	5	51.16	0	0.00	51.10	5	8,515	0.06%
2022/09/02	2	52.60	0	0.00	52.10	2	8,675	0.02%
2022/08/29	0	0.00	2	52.30	52.50	-2	8,668	-0.02%
2022/08/24	4	52.83	2	53.10	52.60	2	8,725	0.02%
2022/08/19	3	54.27	0	0.00	54.30	3	9,026	0.03%
2022/08/18	4	53.48	0	0.00	53.60	4	9,061	0.04%
2022/08/16	0	0.00	1	53.40	53.80	-1	9,084	-0.01%
2022/08/12	0	0.00	8	53.84	54.10	-8	9,083	-0.09%
2022/08/11	1	53.00	0	0.00	53.00	1	9,076	0.01%
2022/08/10	1	52.20	1	51.60	51.60	0	9,107	0.00%
2022/08/05	0	0.00	3	53.00	53.20	-3	9,286	-0.03%
2022/08/04	0	51.30	0	0.00	51.00	0	9,258	0.00%
2022/08/03	1	50.20	1	50.80	51.20	0	9,277	0.00%
2022/08/02	3	51.00	2	50.55	50.40	1	9,277	0.01%
2022/08/01	1	52.00	1	52.20	52.20	0	9,213	0.00%
2022/07/29	1	52.30	1	52.90	52.30	0	9,232	0.00%
2022/07/28	1	52.60	0	0.00	52.50	1	9,322	0.01%
2022/07/26	1	52.60	1	52.50	52.50	0	9,398	0.00%
2022/07/25	3	52.37	1	52.80	52.70	2	9,434	0.02%
2022/07/22	2	53.50	1	53.60	53.70	1	9,419	0.01%
2022/07/21	1	53.50	1	54.10	54.30	0	9,328	0.00%
2022/07/20	1	54.00	0	0.00	53.40	1	9,332	0.01%
2022/07/19	2	53.35	1	53.60	53.00	1	9,270	0.01%
2022/07/18	0	0.00	12	53.17	54.20	-12	9,209	-0.13%
2022/07/15	0.1	50.60	5	50.40	51.40	-5	8,975	-0.06%
2022/07/14	1	48.56	2	49.90	49.85	-1	8,934	-0.01%
2022/07/13	0	0.00	1	49.25	49.00	-1	8,893	-0.01%
2022/07/12	2	47.85	0	0.00	47.35	2	8,762	0.02%
2022/07/11	1	49.00	0	0.00	49.00	1	8,699	0.01%
2022/07/08	1	51.00	0	0.00	49.65	1	8,838	0.01%
2022/07/07	0	0.00	5	49.94	50.50	-5	8,699	-0.06%
2022/07/06	2	48.45	4	49.56	48.60	-2	8,629	-0.02%
2022/07/05	2	48.83	0	49.45	49.40	2	8,597	0.02%
2022/07/04	2	48.15	0	0.00	49.15	2	8,559	0.02%
2022/07/01	0	49.00	0.1	48.50	48.30	-0.1	8,567	0.00%
2022/06/30	16.2	49.72	0	0.00	49.40	16.2	8,490	0.19%
2022/06/29	6	57.43	3	57.90	57.10	3	8,100	0.04%
2022/06/28	1	58.90	0	0.00	58.90	1	8,053	0.01%
2022/06/27	1	59.50	2	59.60	59.80	-1	8,043	-0.01%
2022/06/24	0	0.00	2	59.10	58.90	-2	8,109	-0.02%
2022/06/23	1	58.20	0.1	58.50	58.30	0.9	8,157	0.01%
2022/06/22	29.1	59.25	0	0.00	58.10	29.1	8,481	0.34%
2022/06/21	1	60.00	0	0.00	60.00	1	8,867	0.01%
2022/06/20	1	59.80	0	0.00	59.50	1	8,978	0.01%
2022/06/17	6	59.62	2	59.70	60.10	4	9,071	0.04%
2022/06/16	5	60.78	0	0.00	60.40	5	9,037	0.06%
2022/06/15	2.1	61.75	0	0.00	61.20	2.1	9,029	0.02%
2022/06/14	3	61.50	0	0.00	62.20	3	9,057	0.03%
2022/06/13	18.1	62.26	0	0.00	62.20	18.1	9,249	0.20%
2022/06/10	2	65.00	0	0.00	65.10	2	9,214	0.02%
2022/06/09	6	65.82	0	0.00	65.70	6	9,270	0.06%
2022/06/08	0	0.00	1	66.20	66.10	-1	9,338	-0.01%
2022/06/07	4	65.88	0	0.00	65.80	4	9,453	0.04%
2022/06/02	0	0.00	2	66.60	66.80	-2	9,621	-0.02%
2022/06/01	0	0.00	4	66.60	66.80	-4	9,880	-0.04%
2022/05/31	0	0.00	1	65.70	66.80	-1	9,935	-0.01%
2022/05/30	0	0.00	3	65.20	65.80	-3	9,947	-0.03%
2022/05/27	3	63.70	0	0.00	63.90	3	9,937	0.03%
2022/05/26	7.1	64.04	0	0.00	63.50	7.1	9,990	0.07%
2022/05/25	1	64.10	0	0.00	64.70	1	10,029	0.01%
2022/05/24	6	64.98	0	0.00	64.30	6	10,158	0.06%
2022/05/23	3	66.43	1	66.00	66.40	2	10,161	0.02%
2022/05/19	4	66.13	0	0.00	66.90	4	10,442	0.04%
2022/05/18	0	0.00	3	67.60	67.20	-3	10,704	-0.03%
2022/05/16	0	0.00	10	67.19	66.90	-10	11,396	-0.09%
2022/05/12	1	64.50	0	0.00	64.60	1	11,419	0.01%
2022/05/11	3	64.80	1	65.40	65.20	2	11,594	0.02%
2022/05/10	0	0.00	1	65.50	66.00	-1	11,607	-0.01%
2022/05/09	1	65.40	0	0.00	65.10	1	11,659	0.01%
2022/05/06	3	66.07	0	0.00	66.80	3	11,759	0.03%
2022/05/05	0	0.00	4	67.60	67.00	-4	11,942	-0.03%
2022/05/04	0	0.00	4	66.38	66.10	-4	11,822	-0.03%
2022/04/29	0	0.00	6	65.53	65.60	-6	11,874	-0.05%
2022/04/28	0.1	64.20	0	0.00	64.20	0.1	11,991	0.00%
2022/04/27	3	61.93	0	0.00	63.20	3	11,955	0.03%
2022/04/26	1	63.90	0	0.00	64.20	1	11,909	0.01%
2022/04/25	9	64.19	0	0.00	64.30	9	11,900	0.08%
2022/04/22	1	65.70	1	66.10	66.40	0	11,817	0.00%
2022/04/21	0	0.00	3	66.57	66.90	-3	11,799	-0.03%
2022/04/20	0	0.00	3	65.47	65.30	-3	11,771	-0.03%
2022/04/18	0	0.00	3	63.83	63.80	-3	11,730	-0.03%
2022/04/15	5.1	63.55	1	63.60	63.90	4.1	11,730	0.03%
2022/04/14	21	64.67	0	0.00	64.10	21	11,775	0.18%
2022/04/13	1	66.50	0	0.00	66.70	1	11,644	0.01%
2022/04/12	3	65.60	0	0.00	65.50	3	11,716	0.03%
2022/04/11	2	67.00	1	66.30	66.80	1	11,656	0.01%
2022/04/08	6	66.98	0	0.00	66.80	6	11,691	0.05%
2022/04/07	2.1	66.24	0	0.00	66.20	2.1	11,833	0.02%
2022/04/06	13	66.84	0	0.00	66.60	13	11,677	0.11%
2022/04/01	1	68.80	1	68.20	69.20	0	11,474	0.00%
2022/03/31	3	69.67	0	0.00	69.20	3	11,373	0.03%
2022/03/30	1	70.00	1	69.40	69.30	0	11,324	0.00%
2022/03/29	2	68.75	3	69.00	69.00	-1	11,401	-0.01%
2022/03/28	9.1	68.96	1	68.60	69.80	8.1	11,703	0.07%
2022/03/25	10	69.09	6	69.50	68.90	4	11,833	0.03%
2022/03/24	18	70.77	0	0.00	71.30	18	11,633	0.15%
2022/03/23	4	73.75	0	0.00	73.70	4	11,227	0.04%
2022/03/22	11	73.96	1	75.10	74.00	10	11,175	0.09%
2022/03/18	0	0.00	1	74.80	74.80	-1	11,147	-0.01%
2022/03/17	0	0.00	1.1	74.02	74.20	-1.1	11,151	-0.01%
2022/03/16	6	71.60	0	0.00	70.90	6	11,085	0.05%
2022/03/15	23	73.26	0	0.00	73.00	23	10,921	0.21%
2022/03/11	7	75.54	5	74.86	75.60	2	10,971	0.02%
2022/03/10	0	0.00	1	76.20	76.70	-1	11,079	-0.01%
2022/03/09	1	75.10	0	0.00	74.90	1	11,462	0.01%
2022/03/08	2	75.55	0	0.00	74.70	2	12,369	0.02%
2022/03/07	16	76.84	0	0.00	76.90	16	12,479	0.13%
2022/03/03	10	82.20	7	82.47	82.60	3	12,750	0.02%
2022/03/02	2	78.70	0	0.00	79.70	2	12,753	0.02%
2022/03/01	0	0.00	6	79.65	79.90	-6	12,792	-0.05%
2022/02/25	4	77.38	6	77.40	77.10	-2	12,808	-0.02%
2022/02/24	4	76.20	2.5	76.60	76.30	1.5	13,186	0.01%
2022/02/22	2	78.30	3.5	78.37	78.70	-1.5	13,846	-0.01%
2022/02/21	1	81.00	2	81.60	80.40	-1	13,791	-0.01%
2022/02/18	3	82.20	7	83.34	83.50	-4	13,757	-0.03%
2022/02/17	1	81.10	23	82.71	82.70	-22	13,560	-0.16%
2022/02/16	1	80.40	15	80.26	80.50	-14	13,157	-0.11%
2022/02/15	0	0.00	10	79.24	78.80	-10	12,947	-0.08%
2022/02/14	0	0.00	3	78.13	78.70	-3	12,952	-0.02%
2022/02/11	0	0.00	6	79.05	79.00	-6	13,023	-0.05%
2022/02/10	3	78.73	16	78.71	79.00	-13	13,004	-0.10%
2022/02/09	0	0.00	4	78.43	78.50	-4	13,050	-0.03%
2022/02/08	0	0.00	1	77.30	77.40	-1	13,067	-0.01%
2022/02/07	0	0.00	6	75.90	76.40	-6	13,149	-0.05%
2022/01/21	1	72.30	0	0.00	72.30	1	13,394	0.01%
2022/01/18	2	75.90	13	75.10	75.10	-11	13,634	-0.08%
2022/01/17	1	74.10	0	0.00	74.40	1	13,652	0.01%
2022/01/10	1	73.80	0	0.00	74.90	1	13,727	0.01%
2022/01/07	7	73.80	3	73.93	73.70	4	13,863	0.03%
2022/01/06	13.2	74.29	0	74.45	73.80	13.2	13,995	0.09%
2022/01/05	0	0.00	0	76.50	75.90	0	14,067	0.00%
2022/01/04	0	0.00	2	76.50	77.20	-2	14,085	-0.01%
2022/01/03	1	77.60	0	0.00	76.20	1	14,124	0.01%
2021/12/30	1	78.20	7.1	78.11	78.10	-6.1	14,152	-0.04%
2021/12/29	0	0.00	7	76.70	76.60	-7	14,294	-0.05%
2021/12/28	1	76.50	3	76.83	76.70	-2	14,486	-0.01%
2021/12/27	1	76.40	0	0.00	76.60	1	14,579	0.01%
2021/12/24	1	76.20	0	0.00	75.70	1	14,725	0.01%
2021/12/23	3	76.00	1	76.00	75.90	2	15,123	0.01%
2021/12/22	14	77.54	10	79.07	76.50	4	15,403	0.03%
2021/12/21	3	78.30	6	76.85	76.80	-3	15,245	-0.02%
2021/12/20	11	75.95	7	77.27	75.90	4	15,025	0.03%
2021/12/17	3	75.33	1	76.00	75.70	2	14,877	0.01%
2021/12/16	3	75.43	10	75.30	76.00	-7	14,944	-0.05%
2021/12/15	0	0.00	2	76.00	76.00	-2	14,956	-0.01%
2021/12/14	4	75.45	5	75.20	74.80	-1	15,006	-0.01%
2021/12/13	3	77.63	0	0.00	76.60	3	14,963	0.02%
2021/12/10	5	78.08	1	78.10	77.80	4	15,132	0.03%
2021/12/09	0	0.00	9	77.79	77.50	-9	15,118	-0.06%
2021/12/08	3	77.53	4.6	77.58	76.90	-1.6	15,080	-0.01%
2021/12/07	1	76.70	5.4	77.45	77.50	-4.4	14,987	-0.03%
2021/12/06	4.7	77.54	0	0.00	77.50	4.7	14,955	0.03%
2021/12/03	10.4	78.25	0	0.00	78.80	10.4	14,926	0.07%
2021/12/02	3	79.67	49	79.36	79.80	-46	14,545	-0.32%
2021/12/01	2	75.90	2	76.00	76.00	0	13,754	0.00%
2021/11/30	1	75.20	11	75.83	74.20	-10	13,587	-0.07%
2021/11/29	1	74.30	9.1	71.58	73.30	-8.1	13,246	-0.06%
2021/11/26	2	73.70	2	73.50	73.50	0	13,296	0.00%
2021/11/25	0	0.00	1	74.40	74.40	-1	13,187	-0.01%
2021/11/24	1	75.10	7	75.71	75.40	-6	13,138	-0.05%
2021/11/23	6	75.30	10.1	75.32	75.70	-4.1	13,139	-0.03%
2021/11/22	6	74.62	32	75.12	75.40	-26	12,838	-0.20%
2021/11/19	8	70.25	13	70.06	69.60	-5	12,097	-0.04%
2021/11/18	0	0.00	15	71.24	71.60	-15	12,059	-0.12%
2021/11/17	0	0.00	5	71.14	71.00	-5	12,046	-0.04%
2021/11/16	0	0.00	11	70.34	70.80	-11	12,080	-0.09%
2021/11/12	1	68.60	0	0.00	68.70	1	12,256	0.01%
2021/11/11	3	68.57	0	0.00	68.00	3	12,517	0.02%
2021/11/10	0	0.00	3	69.47	69.90	-3	12,744	-0.02%
2021/11/09	3.1	68.49	7	68.60	68.70	-3.9	12,955	-0.03%
2021/11/08	0	0.00	10	67.28	67.60	-10	13,118	-0.08%
2021/11/05	5	65.68	14	66.56	65.70	-9	13,668	-0.07%
2021/11/04	8	67.49	1	66.80	66.70	7	13,805	0.05%
2021/11/03	2	68.90	3.5	68.60	68.60	-1.5	13,729	-0.01%
2021/11/01	0	0.00	0.1	67.20	67.00	-0.1	13,621	0.00%
2021/10/29	0	0.00	1.3	67.01	66.50	-1.3	13,787	-0.01%
2021/10/28	4	66.03	42.8	66.51	66.50	-38.8	13,799	-0.28%
2021/10/27	0	0.00	18.1	65.71	66.20	-18.1	13,851	-0.13%
2021/10/26	0.1	63.90	1	64.00	63.70	-0.9	13,765	-0.01%
2021/10/25	0	0.00	2	63.10	63.50	-2	13,794	-0.01%
2021/10/22	2	62.00	2	62.45	62.10	0	13,900	0.00%
2021/10/21	0	0.00	1	63.40	62.50	-1	14,044	-0.01%
2021/10/18	0	0.00	2	64.30	62.70	-2	14,627	-0.01%
2021/10/15	2	63.80	9	63.63	63.70	-7	15,092	-0.05%
2021/10/14	1	62.30	10	61.56	62.30	-9	15,126	-0.06%
2021/10/13	23	59.79	0	0.00	59.40	23	15,201	0.15%
2021/10/12	3	60.30	0	0.00	61.00	3	15,328	0.02%
2021/10/08	5.5	61.83	4	61.83	61.60	1.5	15,434	0.01%
2021/10/07	0	0.00	1.3	62.31	61.60	-1.3	15,727	-0.01%
2021/10/06	17.1	62.30	0	0.00	61.40	17.1	16,326	0.10%
2021/10/04	2	64.50	3	65.37	64.90	-1	16,830	-0.01%
2021/10/01	3	64.73	1	64.70	64.30	2	16,962	0.01%
2021/09/30	7.2	66.78	8.2	67.14	65.90	-1	17,021	-0.01%
2021/09/29	2.3	65.71	9.1	66.69	67.20	-6.8	16,775	-0.04%
2021/09/28	0	0.00	12.1	65.72	66.30	-12.1	16,631	-0.07%
2021/09/24	0.1	64.80	0	0.00	64.90	0.1	16,907	0.00%
2021/09/23	0.5	64.50	11	64.70	64.40	-10.5	17,098	-0.06%
2021/09/22	24.1	62.93	0	0.00	63.00	24.1	17,247	0.14%
2021/09/17	1	64.40	3	64.57	64.90	-2	17,496	-0.01%
2021/09/16	7.2	64.14	2	64.40	64.60	5.2	17,933	0.03%
2021/09/15	21	64.82	24	64.40	64.00	-3	18,073	-0.02%
2021/09/14	3	65.80	1	66.40	66.20	2	18,197	0.01%
2021/09/13	2	66.55	0	0.00	65.80	2	18,298	0.01%
2021/09/10	0	0.00	5	66.28	66.80	-5	18,621	-0.03%
2021/09/08	1	64.00	1	63.90	64.30	0	18,710	0.00%
2021/09/07	23	66.04	0	0.00	65.20	23	18,732	0.12%
2021/09/06	50	66.76	1	67.20	66.40	49	18,731	0.26%
2021/09/03	6	66.22	0	0.00	66.00	6	18,706	0.03%
2021/09/02	3	66.37	0	0.00	66.20	3	18,806	0.02%
2021/09/01	0	0.00	8.1	67.42	68.10	-8.1	19,005	-0.04%
2021/08/31	0	0.00	0.1	66.40	66.40	-0.1	18,924	0.00%
2021/08/30	5	65.50	4	65.98	66.40	1	19,147	0.01%
2021/08/27	3	64.70	0	0.00	65.00	3	19,410	0.02%
2021/08/26	14	65.68	0	0.00	65.30	14	19,518	0.07%
2021/08/25	9	66.58	6	66.70	67.00	3	19,468	0.02%
2021/08/24	1	66.00	3	65.70	66.00	-2	19,624	-0.01%
2021/08/23	6	66.87	1	66.80	66.80	5	19,651	0.03%
2021/08/20	12	65.47	3	64.60	64.60	9	19,882	0.05%
2021/08/19	7	66.09	1	66.90	65.70	6	19,903	0.03%
2021/08/18	2	68.30	2	68.30	69.00	0	19,830	0.00%
2021/08/17	2.3	66.21	13	66.80	66.60	-10.7	19,940	-0.05%
2021/08/16	6	65.80	7	65.86	66.30	-1	19,744	-0.01%
2021/08/13	3	64.73	4	64.78	64.30	-1	19,530	-0.01%
2021/08/12	2	66.20	0	0.00	66.30	2	19,218	0.01%
2021/08/11	61.5	68.00	1	68.30	67.30	60.5	19,072	0.32%
2021/08/10	18	71.29	0	0.00	70.90	18	18,705	0.10%
2021/08/09	10	72.53	16	73.31	73.70	-6	18,666	-0.03%
2021/08/06	2.5	73.92	7	73.87	73.60	-4.5	18,793	-0.02%
2021/08/05	2	75.15	3	75.27	75.20	-1	19,056	-0.01%
2021/08/04	19	76.15	0	0.00	75.50	19	19,443	0.10%
2021/08/03	0	0.00	10	75.26	75.80	-10	19,608	-0.05%
2021/08/02	4	74.30	13	74.64	74.50	-9	19,682	-0.05%
2021/07/29	6	72.40	0	0.00	72.00	6	19,921	0.03%
2021/07/28	3	71.60	2	72.00	72.20	1	20,073	0.00%
2021/07/27	1	73.40	11	74.11	73.30	-10	20,281	-0.05%
2021/07/26	1	73.60	7	73.69	73.50	-6	20,386	-0.03%
2021/07/23	5	72.88	0	0.00	73.40	5	20,489	0.02%
2021/07/22	3	74.00	12	73.81	73.70	-9	20,352	-0.04%
2021/07/21	35.1	72.47	1	71.50	71.50	34.1	20,224	0.17%
2021/07/20	18	74.64	5	74.80	74.50	13	19,822	0.07%
2021/07/19	12.1	75.75	1	75.50	75.60	11.1	19,898	0.06%
2021/07/16	18	77.08	13	77.86	77.40	5	20,109	0.02%
2021/07/15	13	78.86	4	78.75	78.60	9	20,084	0.04%
2021/07/14	11	77.83	7	77.93	77.80	4	20,052	0.02%
2021/07/13	22	77.67	14	78.27	76.90	8	19,790	0.04%
2021/07/12	39.1	77.25	7	78.73	76.40	32.1	19,185	0.17%
2021/07/09	13.1	77.22	5	77.50	78.60	8.1	18,599	0.04%
2021/07/08	12.1	78.50	0	0.00	78.40	12.1	18,659	0.06%
2021/07/07	5	79.26	1	79.80	79.50	4	18,813	0.02%
2021/07/06	7	79.89	0	0.00	79.10	7	19,223	0.04%
2021/07/05	11	80.05	2	80.40	80.40	9	19,693	0.05%
2021/07/02	1	80.00	9	79.50	79.50	-8	19,631	-0.04%
2021/07/01	10	78.86	3	78.07	78.00	7	19,620	0.04%
2021/06/30	11	78.95	3	79.47	79.70	8	19,992	0.04%
2021/06/29	9	80.27	8	79.45	79.30	1	20,802	0.00%
2021/06/28	7	81.30	1.5	81.50	81.20	5.5	20,711	0.03%
2021/06/25	3.1	79.13	22.4	80.36	80.00	-19.3	20,404	-0.09%
2021/06/24	1	76.80	3	77.23	77.60	-2	20,025	-0.01%
2021/06/23	8.4	74.84	6	75.87	76.60	2.4	19,915	0.01%
2021/06/22	8.1	75.09	1	75.50	75.20	7.1	19,616	0.04%
2021/06/21	33.2	75.39	0	0.00	74.70	33.2	19,487	0.17%
2021/06/18	3	79.33	1	78.90	78.90	2	19,175	0.01%
2021/06/17	1	78.70	1	78.50	78.90	0	19,169	0.00%
2021/06/16	0	0.00	7	79.89	79.10	-7	19,225	-0.04%
2021/06/15	4.2	78.48	4	78.65	78.70	0.2	19,348	0.00%
2021/06/11	0	0.00	9	79.74	78.80	-9	19,304	-0.05%
2021/06/10	9	77.92	6	78.75	79.50	3	19,253	0.02%
2021/06/09	25	77.77	0	0.00	77.20	25	19,120	0.13%
2021/06/08	4	80.15	0	0.00	80.10	4	19,109	0.02%
2021/06/07	2.2	80.74	2	79.70	79.40	0.2	19,165	0.00%
2021/06/04	5	82.42	5	82.22	82.20	0	19,066	0.00%
2021/06/03	7	83.59	6	83.92	83.60	1	18,935	0.01%
2021/06/02	1.2	80.54	2	80.20	81.60	-0.8	18,891	0.00%
2021/06/01	4.3	81.38	2	83.80	81.30	2.3	19,089	0.01%
2021/05/31	0	0.00	4	81.43	81.90	-4	19,265	-0.02%
2021/05/28	0	0.00	9	81.11	80.60	-9	19,541	-0.05%
2021/05/27	7.2	76.35	2	77.90	78.30	5.2	19,505	0.03%
2021/05/26	4.1	78.83	2	77.75	77.80	2.1	19,647	0.01%
2021/05/25	8	78.53	6	78.95	78.80	2	19,919	0.01%
2021/05/24	3	75.70	3	76.73	76.60	0	20,106	0.00%
2021/05/21	6	76.78	7	77.27	76.30	-1	20,324	0.00%
2021/05/20	7	75.31	9	75.58	75.20	-2	20,659	-0.01%
2021/05/19	11	74.73	10	74.98	75.10	1	21,212	0.00%
2021/05/18	7	75.17	7	75.77	76.80	0	21,152	0.00%
2021/05/17	3	71.33	62	71.98	71.70	-59	21,207	-0.28%
2021/05/14	22	74.99	28	75.89	73.00	-6	21,068	-0.03%
2021/05/13	54	72.35	28	73.45	74.30	26	20,903	0.12%
2021/05/12	24.1	74.42	0	0.00	73.40	24.1	20,714	0.12%
2021/05/11	24.1	78.81	22	78.13	76.50	2.1	20,739	0.01%
2021/05/10	0	0.00	1	82.70	82.10	-1	20,746	0.00%
2021/05/07	7	84.24	5	84.78	85.50	2	20,756	0.01%
2021/05/06	1.1	83.05	5	84.58	82.90	-3.9	20,692	-0.02%
2021/05/05	10.2	84.57	3	86.60	82.70	7.2	20,497	0.04%
2021/05/04	5.1	84.67	1.1	84.50	85.30	4	20,372	0.02%
2021/05/03	11	88.57	0	0.00	87.70	11	20,113	0.05%
2021/04/29	19.1	92.63	1	92.70	91.60	18.1	19,847	0.09%
2021/04/28	3	94.27	2	94.35	94.40	1	19,756	0.01%
2021/04/27	9	94.36	1	94.20	94.00	8	19,929	0.04%
2021/04/26	2	95.10	10.1	95.80	95.90	-8.1	19,902	-0.04%
2021/04/23	2.1	92.86	0	0.00	94.40	2.1	19,919	0.01%
2021/04/22	34.3	93.88	24	94.00	93.40	10.3	19,931	0.05%
2021/04/21	3	98.73	1	98.00	98.30	2	19,622	0.01%
2021/04/20	10	100.25	4	100.75	99.70	6	19,558	0.03%
2021/04/19	2	99.65	0	0.00	99.40	2	19,730	0.01%
2021/04/16	5.5	99.26	2	98.70	98.70	3.5	20,139	0.02%
2021/04/14	12	99.03	2	97.70	99.70	10	20,480	0.05%
2021/04/13	3	100.33	5	101.71	100.00	-2	20,503	-0.01%
2021/04/12	3.1	100.63	8	99.44	99.10	-4.9	20,485	-0.02%
2021/04/09	3	100.16	28	101.26	102.50	-25	20,283	-0.12%
2021/04/08	6.1	97.87	2	97.55	98.30	4.1	19,732	0.02%
2021/04/07	6	96.75	1	96.50	97.10	5	19,728	0.03%
2021/04/06	15.1	97.65	19	97.67	97.30	-3.9	19,707	-0.02%
2021/04/01	3	99.13	25	99.48	100.50	-22	19,449	-0.11%
2021/03/31	4	92.65	10	93.70	91.90	-6	18,561	-0.03%
2021/03/30	1	92.20	1	91.40	92.20	0	18,589	0.00%
2021/03/29	10	91.50	0	0.00	91.20	10	18,703	0.05%
2021/03/26	1	90.92	2	91.80	91.90	-1	18,884	-0.01%
2021/03/25	0	89.60	3	89.50	89.60	-3	19,032	-0.02%
2021/03/24	2.2	90.30	9	90.66	90.00	-6.9	19,048	-0.04%
2021/03/23	1	91.70	10	92.18	91.70	-9	19,141	-0.05%
2021/03/22	1	90.80	10.5	90.89	90.90	-9.5	19,233	-0.05%
2021/03/19	26	93.00	0.2	93.33	92.50	25.8	19,282	0.13%
2021/03/18	0	0.00	22.2	95.49	95.50	-22.2	19,232	-0.12%
2021/03/17	6	92.63	0.1	92.00	91.90	5.9	19,428	0.03%
2021/03/16	3	94.20	0	0.00	93.40	3	19,642	0.02%
2021/03/15	1	92.20	0	0.00	93.20	1	19,972	0.01%
2021/03/12	0	0.00	6	93.37	93.50	-6	20,216	-0.03%
2021/03/11	1	89.30	3	90.93	91.40	-2	20,465	-0.01%
2021/03/10	0	0.00	1	89.40	87.60	-1	21,091	0.00%
2021/03/09	10	86.57	1	86.60	86.70	9	21,468	0.04%
2021/03/08	6	90.53	1	89.00	88.60	5	22,177	0.02%
2021/03/05	13	88.67	5	89.60	89.70	8	22,681	0.04%
2021/03/04	15	93.89	11	92.97	91.80	4	22,635	0.02%
2021/03/03	5	91.94	4	92.48	92.00	1	22,511	0.00%
2021/03/02	1	96.50	4	95.33	95.50	-3	22,276	-0.01%
2021/02/26	25	96.23	14	97.28	96.50	11	22,274	0.05%
2021/02/25	6	99.95	14	99.42	98.50	-8	22,237	-0.04%
2021/02/24	2	98.55	9	99.59	96.60	-7	22,219	-0.03%
2021/02/23	7	96.06	5.3	98.49	98.40	1.7	21,957	0.01%
2021/02/22	13	97.80	24.1	96.70	97.10	-11.1	21,922	-0.05%
2021/02/19	28	93.30	37.4	93.79	93.00	-9.4	21,797	-0.04%
2021/02/18	4	90.23	3.2	90.08	89.90	0.8	21,892	0.00%
2021/02/17	1	89.50	14.1	90.33	89.90	-13.1	22,303	-0.06%
2021/02/05	1	86.60	1	86.50	86.70	0	22,090	0.00%
2021/02/04	2	85.75	1	86.56	86.60	1	22,357	0.00%
2021/02/03	4	87.55	3	87.13	86.30	1	22,408	0.00%
2021/02/02	9	87.53	14	88.75	86.90	-5	22,289	-0.02%
2021/02/01	16	82.39	27	86.14	86.30	-11	21,772	-0.05%
2021/01/29	23	80.37	3	82.00	79.90	20	21,489	0.09%
2021/01/28	3	79.57	14	80.11	79.40	-11	21,291	-0.05%
2021/01/27	0.2	82.50	4	82.78	82.50	-3.8	21,208	-0.02%
2021/01/26	3.2	83.58	16	83.73	83.00	-12.8	21,177	-0.06%
2021/01/22	0	0.00	10	85.20	85.40	-10	21,067	-0.05%
2021/01/21	0.1	86.20	1	86.00	85.80	-1	21,102	0.00%
2021/01/20	20	86.20	0	0.00	84.30	20	21,175	0.09%
2021/01/19	6.2	86.09	0	0.00	86.80	6.2	21,044	0.03%
2021/01/18	0	0.00	2	85.10	86.00	-2	21,034	-0.01%
2021/01/15	6	87.00	13	87.18	86.20	-7	20,941	-0.03%
2021/01/14	5	90.10	0	0.00	89.80	5	20,784	0.02%
2021/01/13	5.1	88.15	1	89.10	88.70	4.1	20,666	0.02%
2021/01/12	10.2	89.42	13	87.35	87.70	-2.8	20,534	-0.01%
2021/01/11	35.2	91.22	20	92.20	91.20	15.2	20,327	0.07%
2021/01/08	3	94.57	27.5	94.94	96.70	-24.5	19,981	-0.12%
2021/01/07	10	92.75	1	92.90	92.80	9	19,808	0.05%
2021/01/06	17	91.06	3	91.63	91.50	14	20,333	0.07%
2021/01/05	8	91.05	18	92.16	90.50	-10	20,428	-0.05%
2021/01/04	13	89.16	21.1	90.65	90.70	-8.1	20,516	-0.04%
2020/12/31	1	87.20	1	88.10	86.80	0	20,634	0.00%
2020/12/30	2	86.80	4	88.13	87.30	-2	21,205	-0.01%
2020/12/29	5	86.84	4	86.85	87.00	1	21,092	0.00%
2020/12/28	5	88.56	28	87.71	89.10	-23	21,056	-0.11%
2020/12/25	3	84.07	0	0.00	84.00	3	20,958	0.01%
2020/12/24	1	85.30	4	84.83	85.30	-3	21,220	-0.01%
2020/12/23	4	82.03	13.1	81.06	83.00	-9.1	21,196	-0.04%
2020/12/22	11	83.39	9	82.31	81.20	2	21,100	0.01%
2020/12/21	12	84.20	0	0.00	84.20	12	20,900	0.06%
2020/12/18	0.1	86.16	45	85.40	84.80	-44.9	20,833	-0.22%
2020/12/17	4	86.12	5	87.80	85.70	-1	20,928	0.00%
2020/12/16	19	86.13	0	0.00	85.80	19	20,906	0.09%
2020/12/15	1	85.70	3	85.47	84.10	-2	20,956	-0.01%
2020/12/14	14	85.66	6	85.30	85.30	8	21,185	0.04%
2020/12/11	28	85.44	7	85.54	85.30	21	21,155	0.10%
2020/12/10	3	88.47	6	88.75	88.30	-3	20,817	-0.01%
2020/12/09	22	90.72	14.2	89.79	91.90	7.8	20,778	0.04%
2020/12/08	6	87.40	12.1	88.35	88.00	-6.1	20,368	-0.03%
2020/12/07	7	88.84	9	88.14	88.30	-2	20,163	-0.01%
2020/12/04	27	89.05	23.1	88.12	87.60	4	19,684	0.02%
2020/12/03	6	83.42	227	83.87	83.80	-221	19,057	-1.16%	大賣/鉅額交易
2020/12/02	14.1	81.05	32.3	80.90	81.50	-18.2	18,803	-0.10%
2020/12/01	15.1	76.93	31	76.11	76.90	-16	17,987	-0.09%
2020/11/30	0	0.00	4	72.98	72.40	-4	17,621	-0.02%
2020/11/27	1	72.60	9	72.22	71.30	-8	17,549	-0.05%
2020/11/26	11	68.88	6	70.50	70.70	5	17,401	0.03%
2020/11/25	5	70.42	1	69.30	69.30	4	17,496	0.02%
2020/11/24	7	71.44	0	0.00	71.00	7	17,273	0.04%
2020/11/23	2	70.80	22	71.19	71.60	-20	17,100	-0.12%
2020/11/20	2	68.80	14	68.68	68.80	-12	16,876	-0.07%
2020/11/19	0	0.00	6	68.00	67.80	-6	16,884	-0.04%
2020/11/18	18	66.85	10	66.86	67.00	8	16,738	0.05%
2020/11/17	2	66.80	48	66.99	67.10	-46	16,602	-0.28%
2020/11/16	8	63.85	34	64.00	64.20	-26	16,250	-0.16%
2020/11/12	5	61.90	34	61.85	62.00	-29	16,291	-0.18%
2020/11/11	5	59.74	6	60.55	60.00	-1	16,016	-0.01%
2020/11/10	5	60.50	2	60.40	60.60	3	15,986	0.02%
2020/11/09	5	60.40	3	60.47	60.40	2	15,981	0.01%
2020/11/06	1	59.70	0	0.00	59.80	1	16,189	0.01%
2020/11/05	1	59.20	1	59.10	59.40	0	16,279	0.00%
2020/11/04	1	57.90	7	58.89	59.00	-6	16,418	-0.04%
2020/11/03	1	59.30	0	0.00	58.80	1	16,611	0.01%
2020/11/02	5	57.90	1	57.60	57.80	4	17,090	0.02%
2020/10/30	7	57.44	0	0.00	57.80	7	17,354	0.04%
2020/10/29	2	58.70	0	0.00	58.20	2	17,450	0.01%
2020/10/28	2.1	59.03	5	58.92	58.30	-2.9	17,486	-0.02%
2020/10/27	2	59.50	1	59.70	59.50	1	17,421	0.01%
2020/10/26	6	60.30	2	60.30	60.50	4	17,388	0.02%
2020/10/23	1	61.30	5	61.42	61.40	-4	17,414	-0.02%
2020/10/22	1	61.90	4	61.90	61.80	-3	17,445	-0.02%
2020/10/21	0	0.00	8	61.83	61.90	-8	17,508	-0.05%
2020/10/20	0	0.00	6	61.78	62.10	-6	17,661	-0.03%
2020/10/19	0	0.00	13	62.04	61.80	-13	17,705	-0.07%
2020/10/16	3	60.57	8	60.78	60.10	-5	17,779	-0.03%
2020/10/15	12	61.87	2	61.70	61.50	10	17,777	0.06%
2020/10/14	7	62.91	22	62.85	62.30	-15	17,593	-0.09%
2020/10/13	1	59.40	8	60.69	61.40	-7	16,959	-0.04%
2020/10/12	4	60.80	4	61.13	60.50	0	16,700	0.00%
2020/10/08	8	59.21	3	59.93	59.40	5	16,548	0.03%
2020/10/07	11	59.57	63	59.06	59.60	-52	16,572	-0.31%
2020/10/06	1	56.70	0	0.00	56.60	1	16,497	0.01%
2020/10/05	3	56.43	4	56.30	56.30	-1	16,602	-0.01%
2020/09/30	0	0.00	8	57.25	57.50	-8	16,613	-0.05%
2020/09/29	12	56.67	22	56.39	56.90	-10	16,445	-0.06%
2020/09/28	2	54.60	5	54.76	55.10	-3	16,302	-0.02%
2020/09/25	2	52.75	0	0.00	52.50	2	16,335	0.01%
2020/09/24	1	52.80	0	0.00	52.90	1	16,402	0.01%
2020/09/23	7	53.49	3	53.20	53.30	4	16,387	0.02%
2020/09/22	6	55.37	0	0.00	54.90	6	16,460	0.04%
2020/09/21	2	56.95	4	57.05	56.60	-2	16,429	-0.01%
2020/09/18	1	56.60	10	56.70	56.30	-9	16,524	-0.05%
2020/09/17	5	56.60	35	56.54	56.80	-30	16,514	-0.18%
2020/09/16	10	55.00	9	54.79	55.20	1	16,235	0.01%
2020/09/15	10	54.50	1	54.30	54.50	9	16,257	0.06%
2020/09/14	0	0.00	13	54.63	54.80	-13	16,423	-0.08%
2020/09/11	1	53.00	0	0.00	53.30	1	16,317	0.01%
2020/09/10	2	53.35	2	53.80	53.00	0	16,426	0.00%
2020/09/09	8	54.26	0	0.00	54.20	8	16,440	0.05%
2020/09/08	4	54.18	6	54.75	54.80	-2	16,605	-0.01%
2020/09/07	8	54.93	13	54.55	54.30	-5	16,587	-0.03%
2020/09/04	6	52.50	5	52.52	52.80	1	16,544	0.01%
2020/09/03	3	53.47	13	53.48	53.20	-10	16,641	-0.06%
2020/09/02	11	50.97	0	0.00	51.10	11	16,572	0.07%
2020/09/01	1	52.00	4	52.05	52.30	-3	16,880	-0.02%
2020/08/31	6	52.73	6	54.22	51.90	0	17,363	0.00%
2020/08/28	1	54.20	2	53.80	53.90	-1	17,704	-0.01%
2020/08/27	0	0.00	7	54.17	54.00	-7	17,922	-0.04%
2020/08/26	0	0.00	11	53.43	53.40	-11	17,981	-0.06%
2020/08/25	2	52.25	6	52.58	53.00	-4	17,901	-0.02%
2020/08/24	0	0.00	4	50.68	51.00	-4	17,951	-0.02%
2020/08/21	10	49.97	5	49.94	49.85	5	18,240	0.03%
2020/08/20	20	49.88	3	50.42	49.20	17	18,129	0.09%
2020/08/19	32	52.23	4	52.23	51.80	28	17,858	0.16%
2020/08/18	4	54.73	11	55.00	55.10	-7	17,340	-0.04%
2020/08/17	10	54.84	3	54.50	54.40	7	17,246	0.04%
2020/08/14	6	54.60	16	54.63	55.10	-10	17,223	-0.06%
2020/08/13	2	55.40	5	55.18	55.40	-3	17,202	-0.02%
2020/08/12	6.5	54.37	5	54.58	55.10	1.5	17,282	0.01%
2020/08/11	14	55.60	8	55.65	55.70	6	17,177	0.03%
2020/08/10	14.2	54.22	9	54.44	54.40	5.2	17,148	0.03%
2020/08/07	28	55.13	18	55.03	55.00	10	17,295	0.06%
2020/08/06	33	56.51	26	56.77	56.40	7	17,063	0.04%
2020/08/05	16	58.20	21	58.20	58.00	-5	16,667	-0.03%
2020/08/04	7	58.71	3	58.77	58.70	4	16,474	0.02%
2020/08/03	24	59.69	9	59.91	59.30	15	16,402	0.09%
2020/07/31	3	60.53	1	60.80	60.60	2	16,480	0.01%
2020/07/30	7	60.17	15	60.10	60.20	-8	16,520	-0.05%
2020/07/29	23	58.91	15	58.67	58.90	8	16,481	0.05%
2020/07/28	2	59.80	7	59.77	59.50	-5	16,514	-0.03%
2020/07/27	11	59.74	0	0.00	59.60	11	16,716	0.07%
2020/07/24	10	60.92	10	61.21	60.40	0	16,853	0.00%
2020/07/23	0	0.00	6	62.08	62.00	-6	16,968	-0.04%
2020/07/22	7	62.04	4	62.05	61.70	3	17,022	0.02%
2020/07/21	0	0.00	2	60.95	61.20	-2	16,870	-0.01%
2020/07/20	2	60.50	2	60.80	60.80	0	16,851	0.00%
2020/07/17	4	60.30	0	0.00	60.20	4	17,012	0.02%
2020/07/16	5	60.78	2	60.75	60.30	3	17,295	0.02%
2020/07/15	9	60.91	5	60.70	60.10	4	17,225	0.02%
2020/07/14	8	62.28	7	62.43	61.50	1	17,222	0.01%
2020/07/13	26	62.53	17	62.55	62.70	9	16,903	0.05%
2020/07/10	2	59.80	4	60.80	59.60	-2	16,663	-0.01%
2020/07/09	11	60.97	6	61.03	61.00	5	16,657	0.03%
2020/07/08	7	60.23	0	0.00	60.20	7	16,765	0.04%
2020/07/07	0	0.00	6	60.73	60.80	-6	16,817	-0.04%
2020/07/06	2	59.80	1	60.00	60.20	1	16,885	0.01%
2020/07/03	3	59.97	0	0.00	59.80	3	17,143	0.02%
2020/07/02	0	0.00	11	60.41	60.50	-11	17,551	-0.06%
2020/07/01	1	61.30	1	61.40	61.00	0	17,699	0.00%
2020/06/30	2	61.00	11	60.78	61.00	-9	17,652	-0.05%
2020/06/29	11	59.79	12	60.16	59.50	-1	17,948	-0.01%
2020/06/24	16	60.23	5	60.52	60.80	11	17,985	0.06%
2020/06/23	2	60.40	2	60.10	60.00	0	18,192	0.00%
2020/06/22	7	60.17	0	0.00	59.90	7	18,532	0.04%
2020/06/19	11	59.98	7	60.10	59.80	4	18,742	0.02%
2020/06/18	5	60.24	4	60.40	60.40	1	18,709	0.01%
2020/06/17	8	60.68	7	60.60	60.60	1	18,849	0.01%
2020/06/16	1	60.90	10	61.36	61.50	-9	19,172	-0.05%
2020/06/15	11	60.37	0	0.00	60.00	11	19,427	0.06%
2020/06/12	13	60.97	5	60.52	61.20	8	19,493	0.04%
2020/06/11	5	62.78	4	62.50	61.80	1	19,631	0.01%
2020/06/10	0	0.00	7	63.66	64.00	-7	19,580	-0.04%
2020/06/09	3	63.27	3	63.27	63.40	0	19,695	0.00%
2020/06/08	7	63.93	16	63.96	63.80	-9	19,846	-0.05%
2020/06/05	24	63.78	38	63.52	64.20	-14	19,428	-0.07%
2020/06/04	29	62.55	30	62.80	62.20	-1	18,970	-0.01%
2020/06/03	3	60.80	14	61.11	61.20	-11	18,536	-0.06%
2020/06/02	7	60.34	22	60.59	60.10	-15	18,384	-0.08%
2020/06/01	3	60.70	2	60.80	60.90	1	18,384	0.01%
2020/05/29	12	59.98	7	60.47	59.80	5	18,412	0.03%
2020/05/28	16	61.44	18	62.65	60.90	-2	18,336	-0.01%
2020/05/27	1	61.10	3	60.83	60.70	-2	18,213	-0.01%
2020/05/26	0	0.00	2	60.85	60.70	-2	18,430	-0.01%
2020/05/25	3	58.83	0	0.00	59.70	3	18,475	0.02%
2020/05/22	7	59.90	1	59.60	59.40	6	18,595	0.03%
2020/05/21	23	60.97	0	0.00	60.80	23	18,609	0.12%
2020/05/20	7	60.17	7	60.13	59.90	0	18,581	0.00%
2020/05/19	13	58.93	0	0.00	59.20	13	18,672	0.07%
2020/05/18	10	58.98	0	0.00	58.50	10	18,652	0.05%
2020/05/15	9	60.27	3	60.10	60.10	6	18,773	0.03%
2020/05/14	25	60.79	0	0.00	60.00	25	18,736	0.13%
2020/05/13	8	63.03	10	63.03	62.90	-2	18,450	-0.01%
2020/05/12	3	63.60	1	63.40	63.60	2	18,589	0.01%
2020/05/11	2	64.95	1	64.80	64.70	1	18,536	0.01%
2020/05/08	8	64.19	5	64.10	63.80	3	18,492	0.02%
2020/05/07	1	63.70	1	64.80	64.40	0	18,441	0.00%
2020/05/06	14	63.67	3	64.17	63.30	11	18,319	0.06%
2020/05/05	12	62.74	2	63.65	63.00	10	18,303	0.05%
2020/05/04	4	62.68	5	63.00	62.80	-1	18,661	-0.01%
2020/04/30	6	65.07	2	65.05	65.00	4	18,567	0.02%
2020/04/29	10	63.80	18	64.26	64.20	-8	18,365	-0.04%
2020/04/28	18	62.78	6	62.97	63.20	12	18,233	0.07%
2020/04/27	3	61.57	29	60.81	61.60	-26	18,118	-0.14%
2020/04/24	5	59.28	2	59.25	59.10	3	18,035	0.02%
2020/04/23	17	59.74	11	60.04	59.40	6	17,998	0.03%
2020/04/22	4	57.98	10	58.70	59.90	-6	17,919	-0.03%
2020/04/21	44	58.99	32	58.24	58.00	12	17,733	0.07%
2020/04/20	7	61.00	2	60.95	60.80	5	17,473	0.03%
2020/04/17	12	61.58	12	62.05	61.10	0	17,652	0.00%
2020/04/16	9	61.49	5	61.28	61.60	4	17,438	0.02%
2020/04/15	31	61.27	37	61.55	61.30	-6	17,361	-0.03%
2020/04/14	20	60.76	2	60.90	60.70	18	17,341	0.10%
2020/04/13	15	60.34	4	60.43	59.80	11	17,368	0.06%
2020/04/10	14	61.88	16	61.98	62.00	-2	17,119	-0.01%
2020/04/09	7	62.96	11	62.88	62.60	-4	17,198	-0.02%
2020/04/08	13	63.32	9	63.36	63.40	4	17,481	0.02%
2020/04/07	9	60.81	17	61.12	62.00	-8	17,099	-0.05%
2020/04/06	11	54.95	12	55.38	56.40	-1	16,665	-0.01%
2020/04/01	4	52.80	23	53.48	53.90	-19	16,459	-0.12%
2020/03/31	24	52.82	13	53.91	53.70	11	16,285	0.07%
2020/03/30	2	53.60	0	0.00	53.90	2	15,892	0.01%
2020/03/27	56	55.68	10	56.48	55.00	46	15,737	0.29%
2020/03/26	17	52.40	30	52.93	54.00	-13	15,448	-0.08%
2020/03/25	115	52.90	1	52.30	52.60	114	15,288	0.75%	大買/鉅額交易
2020/03/24	61	48.11	21	48.45	48.30	40	15,366	0.26%
2020/03/23	18	44.29	0	0.00	44.20	18	15,378	0.12%
2020/03/20	35	48.70	7	48.31	48.65	28	15,594	0.18%
2020/03/19	8	45.75	0	0.00	45.20	8	15,699	0.05%
2020/03/18	4	52.83	4	53.25	50.20	0	15,940	0.00%
2020/03/17	13	55.12	1	55.00	54.10	12	15,935	0.08%
2020/03/16	6	61.40	0	0.00	59.20	6	15,889	0.04%
2020/03/13	4	60.30	10	60.50	62.90	-6	15,789	-0.04%
2020/03/12	7	67.69	0	0.00	66.00	7	15,712	0.04%
2020/03/11	2	73.75	3	73.63	72.60	-1	15,616	-0.01%
2020/03/10	3	74.57	1	74.50	74.90	2	16,247	0.01%
2020/03/09	14	75.65	9	75.86	74.80	5	16,399	0.03%
2020/03/06	2	78.65	1	78.50	78.50	1	16,572	0.01%
2020/03/05	0	0.00	1	79.90	80.10	-1	16,512	-0.01%
2020/03/04	0	0.00	3	78.27	78.60	-3	16,441	-0.02%
2020/03/03	4	77.95	3	78.37	77.80	1	16,394	0.01%
2020/03/02	21	76.93	9	76.61	76.30	12	16,307	0.07%
2020/02/27	10	79.73	2.1	78.96	77.30	7.9	16,166	0.05%
2020/02/26	17	82.09	2	82.00	81.40	15	15,899	0.09%
2020/02/25	15	83.23	10	83.60	83.30	5	15,824	0.03%
2020/02/24	2	85.30	7	84.80	84.50	-5	15,791	-0.03%
2020/02/21	0	0.00	3	84.03	84.40	-3	15,767	-0.02%
2020/02/20	2	83.55	0	0.00	83.60	2	15,878	0.01%
2020/02/19	2	84.00	2	84.90	84.80	0	15,889	0.00%
2020/02/18	9	84.82	4	85.60	83.80	5	15,912	0.03%
2020/02/17	2	88.50	5	87.24	88.00	-3	15,974	-0.02%
2020/02/14	5	86.58	3	86.10	86.80	2	15,958	0.01%
2020/02/13	1	86.40	17	86.68	86.50	-16	15,905	-0.10%
2020/02/12	5	84.70	4.1	84.46	84.70	0.9	15,692	0.01%
2020/02/11	0	0.00	15	84.94	85.10	-15	15,604	-0.10%
2020/02/10	1	82.90	6	83.50	83.50	-5	15,557	-0.03%
2020/02/07	1	83.90	0	0.00	84.30	1	15,720	0.01%
2020/02/06	2	85.40	3	85.13	85.10	-1	16,029	-0.01%
2020/02/05	7	83.74	12	83.62	84.40	-5	16,011	-0.03%
2020/02/04	1	79.80	25	79.61	79.90	-24	15,700	-0.15%
2020/02/03	30	78.99	2	75.20	79.40	28	15,804	0.18%
2020/01/31	6	78.22	0	0.00	78.10	6	15,856	0.04%
2020/01/30	5	78.38	11	80.59	77.80	-6	15,773	-0.04%
2020/01/20	2	84.70	4	85.13	85.20	-2	15,557	-0.01%
2020/01/17	1	83.40	0	0.00	83.60	1	15,652	0.01%
2020/01/16	7	83.51	0	0.00	83.40	7	15,683	0.04%
2020/01/15	1	84.40	0	0.00	83.80	1	15,707	0.01%
2020/01/14	1	85.20	0	0.00	85.30	1	15,890	0.01%
2020/01/13	3	86.43	4	86.50	85.50	-1	15,918	-0.01%
2020/01/10	1	83.10	1	83.90	84.30	0	15,943	0.00%
2020/01/09	0	0.00	3	84.33	83.40	-3	15,933	-0.02%
2020/01/08	7	83.73	8	82.84	82.60	-1	15,985	-0.01%
2020/01/07	3	80.13	39	80.91	81.10	-36	15,937	-0.23%
2020/01/06	10	83.64	1	83.80	83.70	9	16,165	0.06%
2020/01/03	11	85.42	3	84.13	84.80	8	16,883	0.05%
2020/01/02	7	87.23	19	86.66	86.00	-12	16,981	-0.07%
2019/12/31	2	83.60	0	0.00	83.40	2	16,518	0.01%
2019/12/30	12	84.41	1	84.90	84.50	11	16,674	0.07%
2019/12/20	2	84.60	36	83.89	83.50	-34	17,427	-0.20%
2019/12/19	9	84.72	5	84.80	85.50	4	17,330	0.02%
2019/12/18	6	83.93	4	84.05	84.00	2	17,121	0.01%
2019/12/17	0	0.00	9	84.77	85.30	-9	16,935	-0.05%
2019/12/16	10	83.00	6	83.13	82.80	4	16,537	0.02%
2019/12/13	6	78.63	31	80.11	79.60	-25	16,307	-0.15%
2019/12/12	30	76.93	9	77.30	77.30	21	16,202	0.13%
2019/12/11	15	75.96	2	77.10	75.60	13	16,149	0.08%
2019/12/10	10	75.44	13	75.59	75.10	-3	15,982	-0.02%
2019/12/09	5	76.84	6	76.38	76.00	-1	15,918	-0.01%
2019/12/06	6	75.78	1	76.50	75.30	5	15,863	0.03%
2019/12/05	15	75.38	74	75.91	77.20	-59	15,614	-0.38%
2019/12/04	0	0.00	20	73.30	72.60	-20	15,170	-0.13%
2019/12/03	10	73.40	14	73.24	73.30	-4	15,695	-0.03%
2019/11/28	0	0.00	20	72.00	71.70	-20	15,743	-0.13%
2019/11/27	0	0.00	3	71.53	71.10	-3	16,042	-0.02%
2019/11/26	3	71.30	1	71.40	70.80	2	16,240	0.01%
2019/11/25	0	0.00	1	70.80	70.80	-1	16,229	-0.01%
2019/11/22	0	0.00	1	70.20	70.10	-1	16,398	-0.01%
2019/11/21	3	69.17	0	0.00	69.30	3	16,432	0.02%
2019/11/20	1	70.20	1	71.00	71.00	0	16,400	0.00%
2019/11/19	8	71.93	1	71.20	71.20	7	16,383	0.04%
2019/11/18	0	0.00	5	71.42	71.10	-5	16,350	-0.03%
2019/11/15	5	68.90	3	68.90	69.00	2	16,425	0.01%
2019/11/14	7	67.96	1	67.00	67.20	6	16,375	0.04%
2019/11/13	7	70.29	0	0.00	69.90	7	16,213	0.04%
2019/11/11	3	71.20	5	71.38	71.20	-2	16,841	-0.01%
2019/11/07	6	72.30	3	72.30	72.40	3	17,237	0.02%
2019/11/06	2	73.40	7	73.56	72.50	-5	17,622	-0.03%
2019/11/05	44	72.49	19	72.46	73.00	25	17,609	0.14%
2019/11/04	19	69.79	1	70.40	69.80	18	17,614	0.10%
2019/11/01	2	70.60	0	0.00	70.60	2	17,772	0.01%
2019/10/31	6	70.05	0	0.00	70.00	6	18,113	0.03%
2019/10/30	2	71.05	0	0.00	71.10	2	18,232	0.01%
2019/10/29	6	72.02	1	72.30	72.30	5	18,513	0.03%
2019/10/28	1	71.90	4	72.10	71.90	-3	18,880	-0.02%
2019/10/25	4	71.93	4	72.33	71.70	0	19,226	0.00%
2019/10/24	2	71.20	1	71.30	71.30	1	19,474	0.01%
2019/10/23	11	70.85	0	0.00	70.60	11	20,013	0.05%
2019/10/22	1	70.60	0	0.00	70.90	1	20,315	0.00%
2019/10/21	2	71.00	0	0.00	71.60	2	20,699	0.01%
2019/10/18	6	72.17	3	72.30	72.30	3	21,155	0.01%
2019/10/17	2	70.10	1	69.80	70.40	1	21,006	0.00%
2019/10/16	13	70.41	3	70.00	70.00	10	21,169	0.05%
2019/10/15	5	69.92	0	0.00	69.60	5	21,329	0.02%
2019/10/14	6	71.90	0.2	71.70	71.70	5.8	21,521	0.03%
2019/10/09	9	73.12	0	0.00	71.40	9	21,722	0.04%
2019/10/08	6	78.88	1	78.70	78.60	5	22,011	0.02%
2019/10/04	4	80.35	1	79.60	79.20	3	22,600	0.01%
2019/10/03	11	80.30	0	0.00	79.90	11	22,655	0.05%
2019/10/02	0	0.00	2	82.30	82.00	-2	22,675	-0.01%
2019/09/27	25	81.78	0.1	80.60	80.50	24.9	23,213	0.11%
2019/09/26	2	82.70	1	82.40	84.30	1	23,309	0.00%
2019/09/24	11	85.07	0	0.00	85.40	11	23,564	0.05%
2019/09/23	1	84.10	18	84.44	85.00	-17	23,513	-0.07%
2019/09/20	1	82.30	0	0.00	82.90	1	23,470	0.00%
2019/09/19	2	81.10	1	81.00	81.40	1	23,507	0.00%
2019/09/18	1	82.30	1	82.20	82.10	0	23,652	0.00%
2019/09/17	1	82.00	5	81.28	82.00	-4	23,426	-0.02%
2019/09/16	0	0.00	0	78.10	78.10	0	23,070	0.00%
2019/09/12	0	0.00	1	77.60	77.80	-1	22,934	0.00%
2019/09/10	0	0.00	4	76.70	76.50	-4	23,073	-0.02%
2019/09/09	1	76.40	8	76.50	76.50	-7	22,963	-0.03%
2019/09/06	0	0.00	28	76.80	77.10	-28	22,935	-0.12%
2019/09/05	7	75.93	57	75.91	76.90	-50	22,727	-0.22%
2019/09/04	0	0.00	16	73.30	73.00	-16	22,048	-0.07%
2019/09/03	0	0.00	1	71.00	71.20	-1	21,843	0.00%
2019/09/02	0	0.00	1	71.20	71.80	-1	21,945	0.00%
2019/08/30	2	70.95	19	70.39	70.40	-17	22,042	-0.08%
2019/08/29	31	70.95	0	0.00	70.90	31	21,791	0.14%
2019/08/28	7	72.74	14	72.91	73.50	-7	21,629	-0.03%
2019/08/27	1	72.50	6	72.27	72.40	-5	21,576	-0.02%
2019/08/26	6	70.60	9	71.32	71.10	-3	21,613	-0.01%
2019/08/23	2	71.15	14	71.29	71.50	-12	21,653	-0.06%
2019/08/20	15	70.63	24	70.32	69.60	-9	21,910	-0.04%
2019/08/19	9	71.26	3	71.00	71.50	6	21,701	0.03%
2019/08/16	8	70.86	3	71.80	71.30	5	21,706	0.02%
2019/08/15	1	70.50	3	71.60	71.40	-2	21,528	-0.01%
2019/08/14	5	71.98	18	72.19	72.50	-13	21,327	-0.06%
2019/08/13	7	68.73	2	69.10	68.80	5	20,914	0.02%
2019/08/12	1	67.90	6	69.45	69.30	-5	20,823	-0.02%
2019/08/08	12	68.49	3	68.30	68.10	9	20,648	0.04%
2019/08/07	12	70.40	8	70.21	69.80	4	20,380	0.02%
2019/08/06	16	68.66	1	69.40	69.20	15	20,360	0.07%
2019/08/05	6	71.80	5	71.10	70.90	1	20,128	0.00%
2019/08/02	7	72.43	13	72.30	72.30	-6	19,947	-0.03%
2019/08/01	2	73.65	2	73.55	74.10	0	19,603	0.00%
2019/07/31	5	73.68	1	73.50	74.00	4	19,326	0.02%
2019/07/30	1	76.20	6	75.02	75.80	-5	18,943	-0.03%
2019/07/29	2	75.20	3	75.47	74.80	-1	18,672	-0.01%
2019/07/26	4	76.53	10	75.76	77.00	-6	18,418	-0.03%
2019/07/25	4	74.95	29	74.72	76.50	-25	18,036	-0.14%
2019/07/24	5	71.02	2	71.30	71.80	3	17,555	0.02%
2019/07/23	13	72.08	30	71.89	72.30	-17	17,288	-0.10%
2019/07/22	8	69.74	11	69.45	69.80	-3	16,822	-0.02%
2019/07/19	0	0.00	14	67.20	67.70	-14	16,681	-0.08%
2019/07/18	23	67.53	2	66.90	66.70	21	16,766	0.13%
2019/07/17	0	0.00	6	67.03	67.70	-6	16,761	-0.04%
2019/07/16	4	68.35	4	68.12	67.90	0	16,403	0.00%
2019/07/15	0	0.00	59	69.09	69.90	-59	16,011	-0.37%
2019/07/12	3	66.37	31	67.51	66.70	-28	15,539	-0.18%
2019/07/11	1	65.00	27	65.39	65.40	-26	14,914	-0.17%
2019/07/10	2	64.20	17	63.81	64.40	-15	14,508	-0.10%
2019/07/09	0	0.00	4	61.80	62.80	-4	14,063	-0.03%
2019/07/08	1	60.50	15	61.01	61.00	-14	13,989	-0.10%
2019/07/05	1	61.60	16	61.81	62.00	-15	13,864	-0.11%
2019/07/04	36	59.19	2	59.20	59.20	34	13,603	0.25%
2019/07/03	24	65.78	28	65.67	65.20	-4	13,120	-0.03%
2019/07/02	3	66.30	29.5	66.32	66.30	-26.5	12,926	-0.21%
2019/07/01	2	66.20	24	66.01	66.00	-22	12,763	-0.17%
2019/06/28	2	64.35	5	64.30	64.50	-3	12,675	-0.02%
2019/06/27	25	63.94	6	64.10	64.10	19	12,671	0.15%
2019/06/26	0	0.00	8	63.93	63.70	-8	12,576	-0.06%
2019/06/25	7	64.16	0	0.00	63.30	7	12,511	0.06%
2019/06/24	5	63.18	1	63.20	63.10	4	12,335	0.03%
2019/06/21	11	63.19	2	63.05	63.00	9	12,376	0.07%
2019/06/19	3	61.83	5	61.98	62.10	-2	12,690	-0.02%
2019/06/17	0	0.00	9	61.16	60.90	-9	13,002	-0.07%
2019/06/14	3	61.00	0	0.00	60.80	3	13,029	0.02%
2019/06/12	1	60.00	2	60.35	60.70	-1	13,381	-0.01%
2019/06/11	1	59.70	6	59.63	59.40	-5	13,387	-0.04%
2019/06/06	7	59.20	2	59.20	59.20	5	13,309	0.04%
2019/06/05	8	62.00	16	61.83	60.50	-8	13,197	-0.06%
2019/06/04	1	61.10	35	61.10	60.90	-34	13,239	-0.26%
2019/06/03	1	61.30	15	61.85	61.90	-14	13,345	-0.10%
2019/05/31	12	60.99	10	61.52	61.60	2	13,594	0.01%
2019/05/30	13	59.25	4	59.33	60.00	9	13,647	0.07%
2019/05/29	34	58.55	26	59.17	58.00	8	14,301	0.06%
2019/05/28	6	60.75	5	60.64	60.90	1	14,202	0.01%
2019/05/27	15	60.47	4	60.48	60.50	11	14,243	0.08%
2019/05/24	9	59.86	3	60.10	59.80	6	14,355	0.04%
2019/05/23	9	60.09	13	60.28	60.20	-4	14,524	-0.03%
2019/05/22	5	61.00	0	0.00	60.80	5	14,473	0.03%
2019/05/21	8	61.05	0	0.00	61.50	8	14,511	0.06%
2019/05/20	1	60.90	0	0.00	60.90	1	14,456	0.01%
2019/05/17	13	60.88	0	0.00	60.60	13	14,483	0.09%
2019/05/16	11	61.56	3	61.50	61.00	8	14,663	0.05%
2019/05/15	19	61.80	0	0.00	62.00	19	14,857	0.13%
2019/05/14	10	60.75	0	0.00	61.50	10	14,930	0.07%
2019/05/13	4	62.80	0	0.00	61.10	4	14,868	0.03%
2019/05/10	18	64.18	1	65.00	63.80	17	14,877	0.11%
2019/05/09	2	64.20	19	64.25	64.20	-17	14,873	-0.11%
2019/05/08	1	65.70	4	65.85	65.90	-3	14,917	-0.02%
2019/05/07	1	65.50	1	66.00	66.20	0	15,090	0.00%
2019/05/06	7	65.19	0	0.00	65.00	7	15,350	0.05%
2019/05/03	11	66.45	9	66.24	66.70	2	15,458	0.01%
2019/05/02	2	65.90	1	66.00	65.70	1	15,502	0.01%
2019/04/30	5	65.30	1	65.30	65.40	4	15,440	0.03%
2019/04/29	2	66.10	0	0.00	64.70	2	15,403	0.01%
2019/04/26	0	0.00	8	65.80	66.00	-8	15,443	-0.05%
2019/04/25	13	66.04	8	65.93	65.50	5	15,607	0.03%
2019/04/24	10	64.80	2	65.10	65.40	8	15,701	0.05%
2019/04/23	20	64.93	15	64.63	64.90	5	15,609	0.03%
2019/04/19	0	0.00	8	64.00	63.70	-8	15,609	-0.05%
2019/04/18	0	0.00	7	63.76	63.10	-7	15,726	-0.04%
2019/04/17	2	63.50	21	63.32	63.90	-19	15,680	-0.12%
2019/04/16	0	0.00	6	62.28	62.70	-6	15,271	-0.04%
2019/04/15	2	61.70	3	61.20	61.70	-1	15,292	-0.01%
2019/04/12	6	60.75	0	0.00	60.50	6	15,430	0.04%
2019/04/11	6	62.27	4	62.40	61.60	2	15,579	0.01%
2019/04/10	3	62.50	0	0.00	62.50	3	15,541	0.02%
2019/04/09	5	62.80	11	62.70	62.60	-6	15,544	-0.04%
2019/04/08	3	62.73	12	62.37	63.00	-9	15,589	-0.06%
2019/04/03	5	62.12	1	61.70	62.30	4	15,573	0.03%
2019/04/02	22	61.91	8	61.74	61.70	14	15,576	0.09%
2019/04/01	2	61.80	2	61.60	61.00	0	15,479	0.00%
2019/03/28	2	60.50	5	60.60	60.80	-3	15,362	-0.02%
2019/03/26	16	61.19	1	61.60	61.00	15	15,503	0.10%
2019/03/25	10	61.27	4	61.10	61.10	6	15,537	0.04%
2019/03/22	20	63.73	12	63.88	63.10	8	15,375	0.05%
2019/03/21	0	0.00	37	62.57	62.80	-37	15,116	-0.24%
2019/03/20	4	60.00	6	59.98	60.60	-2	14,789	-0.01%
2019/03/19	8	59.84	0	0.00	59.70	8	14,829	0.05%
2019/03/18	30	59.79	1	59.40	59.50	29	14,908	0.19%
2019/03/15	10	60.56	3	60.43	60.10	7	15,087	0.05%
2019/03/14	5	60.24	12	60.20	60.30	-7	14,991	-0.05%
2019/03/13	19	60.51	6	60.20	60.10	13	15,174	0.09%
2019/03/12	6	61.48	3	60.90	60.80	3	15,594	0.02%
2019/03/11	2	60.60	2	60.60	60.40	0	15,731	0.00%
2019/03/08	12	59.91	4	60.20	60.50	8	16,027	0.05%
2019/03/07	19	60.36	6	60.65	60.00	13	16,221	0.08%
2019/03/06	28	61.50	40	61.59	61.40	-12	16,501	-0.07%
2019/03/05	22	63.72	2	63.80	63.10	20	16,394	0.12%
2019/03/04	38	64.60	31	64.85	64.80	7	16,369	0.04%
2019/02/27	2	62.70	2	62.70	62.20	0	15,802	0.00%
2019/02/26	7	61.69	2	62.35	62.00	5	15,710	0.03%
2019/02/25	13	61.47	0	0.00	61.60	13	15,707	0.08%
2019/02/22	7	62.11	18	61.58	60.90	-11	15,771	-0.07%
2019/02/21	5	60.80	2.3	60.79	60.80	2.7	15,743	0.02%
2019/02/20	3	60.13	1	60.50	60.60	2	15,996	0.01%
2019/02/19	0	0.00	1	60.30	60.50	-1	16,166	-0.01%
2019/02/18	0	0.00	3	60.43	60.20	-3	16,231	-0.02%
2019/02/15	2	60.95	0	0.00	60.00	2	16,456	0.01%
2019/02/14	12	62.14	33	62.16	62.10	-21	16,908	-0.12%
2019/02/13	18	60.23	5	59.82	60.50	13	16,720	0.08%
2019/02/12	3	59.80	2	59.80	60.00	1	16,634	0.01%
2019/02/11	2	59.00	1	59.20	59.00	1	16,723	0.01%
2019/01/30	25	59.82	16	59.21	60.10	9	16,698	0.05%
2019/01/29	3	59.20	7	59.34	58.80	-4	16,892	-0.02%
2019/01/28	20	60.95	34	61.31	60.80	-14	16,946	-0.08%
2019/01/25	28	60.37	17	60.59	60.00	11	17,441	0.06%
2019/01/24	24	58.52	38	59.07	59.60	-14	17,578	-0.08%
2019/01/23	11	57.47	10	57.00	57.00	1	17,784	0.01%
2019/01/22	2	57.15	7	56.97	56.50	-5	17,962	-0.03%
2019/01/21	4	56.98	10	57.03	57.20	-6	18,153	-0.03%
2019/01/18	7	56.17	4	56.08	56.40	3	18,315	0.02%
2019/01/17	19	55.23	9	55.47	55.10	10	18,690	0.05%
2019/01/16	17	56.25	23	56.17	56.40	-6	18,690	-0.03%
2019/01/15	1	54.20	3	53.70	53.60	-2	18,317	-0.01%
2019/01/11	0	0.00	2	52.50	53.50	-2	18,682	-0.01%
2019/01/10	10	54.00	7	53.83	53.80	3	18,912	0.02%
2019/01/09	1	52.50	5	52.22	52.50	-4	19,145	-0.02%
2019/01/08	3	51.90	0	0.00	51.70	3	19,658	0.02%
2019/01/04	15	50.27	8	50.33	51.60	7	20,387	0.03%
2019/01/03	10	52.16	3	51.90	51.50	7	20,481	0.03%
2019/01/02	1	54.90	3	55.13	55.00	-2	20,280	-0.01%
2018/12/28	0	0.00	3	55.67	55.00	-3	20,283	-0.01%
2018/12/27	2	55.60	16	55.53	55.80	-14	20,546	-0.07%
2018/12/26	17	55.73	6	57.42	54.10	11	20,886	0.05%
2018/12/25	1	54.40	3	55.90	57.00	-2	20,699	-0.01%
2018/12/24	2	54.10	1	54.20	56.00	1	20,630	0.00%
2018/12/22	1	53.50	0	0.00	53.50	1	20,579	0.00%
2018/12/21	6	52.80	5	53.90	53.90	1	20,769	0.00%
2018/12/19	3	53.40	3	53.60	53.70	0	20,739	0.00%
2018/12/18	1	53.70	8	53.79	54.50	-7	20,886	-0.03%
2018/12/13	1	54.10	0	0.00	54.30	1	21,248	0.00%
2018/12/12	1	53.30	7	53.51	53.70	-6	21,266	-0.03%
2018/12/11	1	52.40	1	52.20	52.90	0	21,435	0.00%
2018/12/10	14	52.63	1	53.50	52.10	13	21,444	0.06%
2018/12/07	2	55.60	1	55.70	55.70	1	21,240	0.00%
2018/12/06	1	56.10	24	55.00	55.00	-23	21,318	-0.11%
2018/12/05	29	57.02	1	57.10	56.90	28	21,196	0.13%
2018/12/04	3	61.90	0	0.00	62.00	3	20,978	0.01%
2018/12/03	25	63.28	14	63.17	62.80	11	21,411	0.05%
2018/11/30	0	0.00	6	60.95	61.00	-6	21,352	-0.03%
2018/11/29	12	61.39	13	61.31	60.30	-1	21,074	0.00%
2018/11/28	0	0.00	1	58.20	58.60	-1	20,549	0.00%
2018/11/27	15	55.84	17	57.30	58.00	-2	20,421	-0.01%
2018/11/26	17	57.26	19	57.28	57.30	-2	20,280	-0.01%
2018/11/23	9	57.33	3	56.10	56.10	6	20,060	0.03%
2018/11/22	3	58.20	17	57.86	58.00	-14	19,999	-0.07%
2018/11/21	9	56.68	12	57.38	57.80	-3	19,955	-0.02%
2018/11/20	7	56.91	3	57.23	57.50	4	19,930	0.02%
2018/11/19	5	56.56	6	56.73	57.50	-1	19,764	-0.01%
2018/11/16	16	54.79	1	55.50	54.60	15	19,540	0.08%
2018/11/15	6	55.92	3	56.20	55.90	3	19,505	0.02%
2018/11/14	9	56.58	10	56.52	56.50	-1	19,728	-0.01%
2018/11/13	15	56.82	43	55.82	56.20	-28	19,607	-0.14%
2018/11/09	6	54.33	3	53.80	54.20	3	19,229	0.02%
2018/11/08	5	54.30	1	57.00	53.80	4	19,260	0.02%
2018/11/07	1	54.00	9	54.22	55.20	-8	19,218	-0.04%
2018/11/06	9	53.36	4	53.48	52.20	5	19,372	0.03%
2018/11/05	4	55.95	11	55.67	55.70	-7	19,130	-0.04%
2018/11/02	14	57.19	5	57.10	56.10	9	18,950	0.05%
2018/11/01	3	53.33	16	53.63	54.40	-13	18,486	-0.07%
2018/10/31	4	50.90	15	50.64	51.40	-11	18,245	-0.06%
2018/10/30	1	48.60	7	47.94	48.50	-6	18,057	-0.03%
2018/10/29	2	45.65	0	0.00	46.60	2	18,136	0.01%
2018/10/26	10	45.95	0	0.00	46.00	10	18,007	0.06%
2018/10/25	13	46.14	6	46.10	45.75	7	17,850	0.04%
2018/10/24	7	49.53	8	49.86	49.30	-1	17,412	-0.01%
2018/10/23	12	50.80	3	50.50	50.50	9	17,196	0.05%
2018/10/22	7	51.70	8	52.18	52.50	-1	17,104	-0.01%
2018/10/19	23	49.62	23	50.47	52.10	0	17,086	0.00%
2018/10/18	21	52.51	17	52.13	51.50	4	16,829	0.02%
2018/10/17	16	54.69	20	55.84	54.40	-4	16,582	-0.02%
2018/10/16	32	55.58	3	54.10	54.10	29	16,399	0.18%
2018/10/15	16	56.38	28	56.39	57.20	-12	15,984	-0.08%
2018/10/12	10	53.30	6	51.87	53.30	4	15,807	0.03%
2018/10/11	2	48.85	4	47.49	48.50	-2	16,127	-0.01%
2018/10/09	1	53.30	0	0.00	52.30	1	15,936	0.01%
2018/10/05	6	51.92	7	52.24	52.20	-1	16,046	-0.01%
2018/10/04	5	54.88	19	55.36	53.90	-14	15,944	-0.09%
2018/10/03	11	58.74	0	0.00	57.80	11	15,634	0.07%
2018/10/02	4	58.55	7	58.41	58.40	-3	15,806	-0.02%
2018/09/28	10	58.98	0	0.00	58.10	10	16,032	0.06%
2018/09/27	1	59.20	1	59.60	59.80	0	16,022	0.00%
2018/09/26	8	60.13	0	0.00	60.20	8	16,059	0.05%
2018/09/25	0	0.00	9	60.26	61.70	-9	15,996	-0.06%
2018/09/21	16	57.94	1	57.60	58.50	15	15,787	0.10%
2018/09/19	2	60.50	1	60.80	60.00	1	15,619	0.01%
2018/09/18	1	59.50	0	0.00	59.30	1	15,521	0.01%
2018/09/17	17	61.00	22	61.52	61.20	-5	15,653	-0.03%
2018/09/14	1	59.30	2	59.55	59.60	-1	15,536	-0.01%
2018/09/13	3	57.70	1	57.80	57.50	2	15,487	0.01%
2018/09/12	7	57.66	2	58.20	57.40	5	15,392	0.03%
2018/09/11	9	59.91	8	59.50	60.10	1	15,284	0.01%
2018/09/10	0	0.00	2	58.40	59.40	-2	15,273	-0.01%
2018/09/07	11	57.95	3	59.70	57.50	8	15,057	0.05%
2018/09/06	19	64.42	8	63.69	63.60	11	14,555	0.08%
2018/09/05	2	66.50	0	0.00	66.60	2	14,461	0.01%
2018/09/04	0	67.80	3	67.60	67.60	-3	14,515	-0.02%
2018/08/31	0	0.00	1	69.00	69.70	-1	14,532	-0.01%
2018/08/30	0	0.00	6	69.67	69.80	-6	14,599	-0.04%
2018/08/29	11	70.91	18	70.60	69.90	-7	14,638	-0.05%
2018/08/28	0	0.00	9	71.52	70.70	-9	14,686	-0.06%
2018/08/27	31	69.34	16	69.95	70.10	15	14,685	0.10%
2018/08/24	5	66.80	0.2	67.50	67.40	4.8	14,615	0.03%
2018/08/23	5	67.10	0	0.00	67.30	5	14,816	0.03%
2018/08/22	6	67.60	2	68.15	67.40	4	15,016	0.03%
2018/08/21	22	68.08	20	68.03	68.50	2	14,898	0.01%
2018/08/20	1	66.10	0	0.00	65.70	1	14,733	0.01%
2018/08/17	2	65.90	2	67.20	65.00	0	14,696	0.00%
2018/08/16	4	65.80	17	66.11	67.30	-13	14,730	-0.09%
2018/08/15	6	68.10	3	70.00	67.70	3	14,720	0.02%
2018/08/13	2	70.00	4	70.53	68.90	-2	14,780	-0.01%
2018/08/10	1	74.10	0	0.00	73.20	1	14,684	0.01%
2018/08/09	1	74.00	0	0.00	73.80	1	15,217	0.01%
2018/08/08	8	74.36	0	0.00	73.70	8	15,904	0.05%
2018/08/07	3	74.37	5	74.20	74.30	-2	15,697	-0.01%
2018/08/06	5	74.30	6	74.20	73.60	-1	15,527	-0.01%
2018/08/03	6	77.57	0	0.00	75.80	6	15,434	0.04%
2018/08/02	1	78.10	0	0.00	78.40	1	15,088	0.01%
2018/08/01	0	0.00	1	79.10	79.60	-1	15,260	-0.01%
2018/07/31	5	78.94	2	78.60	78.60	3	15,524	0.02%
2018/07/30	1	79.70	1	79.80	79.60	0	15,472	0.00%
2018/07/27	0	0.00	1	81.60	81.90	-1	15,429	-0.01%
2018/07/26	15	81.40	2	81.50	81.00	13	15,483	0.08%
2018/07/25	12	80.71	25	80.31	80.70	-13	15,438	-0.08%
2018/07/24	10	78.10	2	78.70	78.70	8	15,313	0.05%
2018/07/23	16	78.63	12	78.10	78.50	4	15,282	0.03%
2018/07/20	3	81.03	0	0.00	80.50	3	15,145	0.02%
2018/07/19	11	81.09	8	80.78	80.20	3	14,995	0.02%
2018/07/18	38	86.51	10	84.95	84.00	28	14,804	0.19%
2018/07/17	2	86.80	13	87.89	88.10	-11	14,268	-0.08%
2018/07/16	14	87.56	5	86.92	86.00	9	14,503	0.06%
2018/07/13	0	0.00	5	88.34	88.80	-5	14,830	-0.03%
2018/07/12	9	85.82	5	86.00	86.00	4	14,930	0.03%
2018/07/11	0	0.00	1	83.40	83.60	-1	14,854	-0.01%
2018/07/10	1	83.70	4	83.48	83.90	-3	14,839	-0.02%
2018/07/09	1	81.70	2	81.45	81.00	-1	14,834	-0.01%
2018/07/06	5	79.60	10	79.30	79.30	-5	14,766	-0.03%
2018/07/05	2	78.00	7	79.36	78.10	-5	14,840	-0.03%
2018/07/03	1	82.10	5	82.54	81.80	-4	14,987	-0.03%
2018/07/02	2	81.05	0	0.00	81.00	2	15,008	0.01%
2018/06/29	5	82.86	0.2	83.30	83.20	4.8	15,006	0.03%
2018/06/28	6	82.08	0	0.00	83.00	6	14,896	0.04%
2018/06/27	0	0.00	2	88.20	87.20	-2	14,905	-0.01%
2018/06/26	4	84.23	7	82.93	85.40	-3	14,884	-0.02%
2018/06/25	11	88.25	2	88.30	86.50	9	14,928	0.06%
2018/06/21	15	92.73	5	92.50	92.50	10	15,189	0.07%
2018/06/20	0	0.00	8	91.00	90.40	-8	15,469	-0.05%
2018/06/19	3	91.23	0	0.00	90.60	3	15,738	0.02%
2018/06/15	1	92.70	0	0.00	92.30	1	15,984	0.01%
2018/06/14	0	0.00	5	92.00	93.00	-5	16,223	-0.03%
2018/06/13	9	94.88	33	95.98	94.00	-24	16,634	-0.14%
2018/06/12	7	99.09	5	97.80	97.60	2	17,044	0.01%
2018/06/11	0	0.00	1	100.00	100.50	-1	17,150	-0.01%
2018/06/08	4	99.38	7	101.50	99.80	-3	17,589	-0.02%
2018/06/07	4	99.78	1	101.00	101.00	3	18,378	0.02%
2018/06/05	2	101.00	4	101.87	101.00	-2	18,596	-0.01%
2018/06/04	0	0.00	23	100.07	100.50	-23	18,828	-0.12%
2018/06/01	6	97.50	17	97.81	97.50	-11	18,800	-0.06%
2018/05/31	1	98.40	15	98.77	99.60	-14	18,818	-0.07%
2018/05/30	11	95.55	32	96.92	96.50	-21	18,634	-0.11%
2018/05/29	10	99.50	10	98.90	98.90	0	18,503	0.00%
2018/05/28	6	99.12	2	98.90	99.30	4	18,719	0.02%
2018/05/25	22	101.52	0	0.00	100.50	22	19,323	0.11%
2018/05/24	0	0.00	1	101.00	102.00	-1	19,520	-0.01%
2018/05/23	12	99.18	13	99.22	99.30	-1	19,558	-0.01%
2018/05/22	3	97.17	7	101.29	97.20	-4	19,441	-0.02%
2018/05/21	23	99.32	0	0.00	99.00	23	19,640	0.12%
2018/05/18	3	99.00	2	99.60	98.90	1	19,694	0.01%
2018/05/17	16	103.94	8	104.56	101.50	8	19,593	0.04%
2018/05/16	5	100.74	25	101.50	102.50	-20	19,118	-0.10%
2018/05/11	4	95.93	8.2	96.10	95.60	-4.2	19,074	-0.02%
2018/05/10	1	93.50	1	95.30	93.60	0	18,979	0.00%
2018/05/09	0	0.00	3	93.93	94.40	-3	19,083	-0.02%
2018/05/08	2	93.90	3	94.17	94.00	-1	18,972	-0.01%
2018/05/07	0	0.00	2	92.70	92.60	-2	18,680	-0.01%
2018/05/03	2	89.75	8	89.60	89.90	-6	18,672	-0.03%
2018/05/02	2	91.75	0	0.00	91.70	2	18,748	0.01%
2018/04/27	0	0.00	19	93.76	93.10	-19	18,725	-0.10%
2018/04/25	2	89.80	0	0.00	90.80	2	18,742	0.01%
2018/04/24	9	90.94	1	90.10	90.10	8	18,877	0.04%
2018/04/23	2	93.10	4	92.28	93.00	-2	19,254	-0.01%
2018/04/20	3	93.93	2	93.20	92.70	1	19,486	0.01%
2018/04/19	7	97.66	15	96.75	97.90	-8	19,220	-0.04%
2018/04/18	9	92.74	19	93.08	93.10	-10	18,841	-0.05%
2018/04/17	21	90.00	1	89.50	89.50	20	18,660	0.11%
2018/04/16	0	0.00	3	92.33	92.20	-3	18,787	-0.02%
2018/04/13	1	94.00	8	94.60	93.40	-7	18,749	-0.04%
2018/04/12	0	0.00	4	92.40	92.50	-4	18,780	-0.02%
2018/04/11	7	92.86	7	92.94	91.20	0	19,053	0.00%
2018/04/10	2	91.50	0	0.00	91.90	2	19,019	0.01%
2018/04/09	12	88.37	3	88.90	88.50	9	19,053	0.05%
2018/04/03	1	90.20	2	90.50	90.60	-1	18,913	-0.01%
2018/04/02	0	0.00	0.1	91.70	91.70	-0.1	18,896	0.00%
2018/03/31	0	0.00	6	91.47	92.00	-6	18,981	-0.03%
2018/03/29	1	91.80	0	0.00	92.30	1	19,052	0.01%
2018/03/28	20	91.83	1	92.30	90.70	19	18,971	0.10%
2018/03/27	15.2	94.16	9.2	94.22	95.40	6	18,730	0.03%
2018/03/26	9	92.33	8	92.85	92.00	1	18,622	0.01%
2018/03/23	5	93.30	1.2	93.42	94.50	3.8	18,478	0.02%
2018/03/22	1	96.40	1	98.20	96.30	0	18,238	0.00%
2018/03/21	2	97.40	19	98.36	99.00	-17	17,895	-0.10%
2018/03/20	3	95.47	5	95.42	95.00	-2	17,524	-0.01%
2018/03/19	15	98.17	19	97.25	97.00	-4	17,250	-0.02%
2018/03/16	2	93.50	4	93.43	94.20	-2	16,725	-0.01%
2018/03/15	3	90.30	1.3	90.50	91.00	1.7	16,156	0.01%
2018/03/14	8	90.18	4	89.90	89.40	4	16,113	0.02%
2018/03/13	8	88.41	23	88.08	89.90	-15	15,958	-0.09%
2018/03/12	3	83.27	1	84.60	83.00	2	15,361	0.01%
2018/03/09	0	0.00	14	83.37	83.30	-14	15,454	-0.09%
2018/03/08	1	80.80	18	82.09	82.00	-17	15,864	-0.11%
2018/03/07	2	80.50	5	80.60	80.00	-3	15,939	-0.02%
2018/03/06	15	80.03	16	79.81	79.60	-1	16,308	-0.01%
2018/03/05	2	79.05	2	78.40	78.40	0	16,806	0.00%
2018/03/02	2	78.15	0	0.00	78.40	2	16,955	0.01%
2018/03/01	24	79.80	10	78.70	78.70	14	16,954	0.08%
2018/02/27	8	81.70	4	82.35	80.80	4	16,838	0.02%
2018/02/23	0	0.00	14	79.28	79.90	-14	16,437	-0.09%
2018/02/21	0	0.00	15	79.88	79.90	-15	16,493	-0.09%
2018/02/12	2	75.60	2	75.55	76.00	0	16,049	0.00%
2018/02/09	1	73.50	0	0.00	73.30	1	15,942	0.01%
2018/02/08	10	72.40	0	0.00	72.70	10	15,942	0.06%
2018/02/07	1	75.60	6	76.55	73.60	-5	15,895	-0.03%
2018/02/06	1	75.20	0	0.00	72.40	1	15,857	0.01%
2018/02/02	3	79.83	3	80.47	79.60	0	16,005	0.00%
2018/02/01	0	0.00	0	81.00	81.20	0	16,025	0.00%
2018/01/30	2	78.90	0.1	78.50	78.40	1.9	16,229	0.01%
2018/01/26	2	79.05	0	0.00	79.40	2	16,229	0.01%
2018/01/25	1	80.10	0	0.00	78.50	1	16,320	0.01%
2018/01/23	2	81.00	0	0.00	80.20	2	16,916	0.01%
2018/01/22	5	80.34	0	0.00	80.50	5	17,064	0.03%
2018/01/19	3	80.87	0	0.00	80.60	3	17,178	0.02%
2018/01/17	47	82.72	24	81.64	81.00	23	16,966	0.14%
2018/01/16	0	0.00	11	84.68	85.00	-11	16,460	-0.07%
2018/01/15	0	0.00	1	81.50	83.40	-1	16,305	-0.01%
2018/01/12	10	79.80	0.3	81.10	81.40	9.7	16,449	0.06%
2018/01/11	1	80.40	3	80.67	80.30	-2	16,696	-0.01%
2018/01/10	7	79.76	18	79.18	78.30	-11	17,035	-0.06%
2018/01/09	0	0.00	3	83.20	82.60	-3	17,423	-0.02%
2018/01/08	0	0.00	14	84.86	83.50	-14	17,815	-0.08%
2018/01/05	2.2	83.38	4	83.33	83.50	-1.8	18,110	-0.01%
2018/01/04	0	0.00	11	81.72	81.50	-11	17,929	-0.06%
2018/01/03	0	0.00	7	80.16	80.30	-7	18,254	-0.04%
2018/01/02	1	78.40	0	0.00	78.00	1	18,418	0.01%