南亞科 (2408)-第一金-路竹券商分點個股進出

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
64.5
漲跌
▼0.3
漲幅
-0.46%
成交量
11,861張
產業
上市半導體類股
1765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－第一金-路竹券商分點個股進出

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

第一金-路竹券商分點個股進出
第一金-路竹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
2024/05/31	3	65.17	1	65.50	64.50	2	16,864	0.01%
2024/05/30	18	65.16	6	65.90	64.80	12	16,820	0.07%
2024/05/29	1.1	66.57	0	0.00	66.00	1.1	16,764	0.01%
2024/05/28	0.2	66.30	30	66.08	66.50	-29.8	16,850	-0.18%
2024/05/27	1.5	65.13	1	65.50	64.80	0.5	16,831	0.00%
2024/05/24	1	64.40	3	64.57	64.40	-2	17,000	-0.01%
2024/05/23	1	64.20	12	64.13	64.20	-11	17,055	-0.06%
2024/05/22	0	0.00	3	64.40	64.60	-3	17,322	-0.02%
2024/05/21	16	63.56	4	63.80	63.50	12	17,410	0.07%
2024/05/20	5	63.24	5	63.58	63.30	0	17,471	0.00%
2024/05/17	22	62.91	4	62.93	62.80	18	17,533	0.10%
2024/05/16	11.1	64.08	3.5	64.23	64.00	7.6	17,405	0.04%
2024/05/15	3.5	64.99	1	65.30	64.60	2.5	17,529	0.01%
2024/05/14	1	64.40	10	65.19	64.80	-9	18,106	-0.05%
2024/05/13	5	64.70	3	64.50	64.40	2	18,155	0.01%
2024/05/10	8	63.70	4	63.95	64.40	4	18,236	0.02%
2024/05/09	12.1	64.85	10	64.76	64.00	2.1	18,117	0.01%
2024/05/08	1	66.70	1.1	66.99	66.60	0	17,883	0.00%
2024/05/07	15	67.95	4.1	68.80	66.80	10.9	17,914	0.06%
2024/05/06	6	67.38	14	67.98	66.90	-8	17,662	-0.05%
2024/05/03	8	65.90	9	66.58	65.80	-1	17,378	-0.01%
2024/05/02	2	66.25	2.2	66.67	66.60	-0.2	17,305	0.00%
2024/04/30	3	66.20	1	66.90	66.10	2	17,441	0.01%
2024/04/29	6	66.92	10.2	67.11	67.50	-4.2	17,653	-0.02%
2024/04/26	3	65.63	8	65.58	65.70	-5	17,681	-0.03%
2024/04/25	1	66.30	6	65.82	65.60	-5	17,603	-0.03%
2024/04/24	4.1	65.31	14	65.69	65.50	-9.9	17,558	-0.06%
2024/04/23	4	62.23	4	62.70	62.80	0	17,548	0.00%
2024/04/22	12.4	61.67	8	61.23	61.20	4.4	17,538	0.02%
2024/04/19	20	62.16	2	62.40	62.00	18	17,518	0.10%
2024/04/18	16	64.56	6	64.33	64.30	10	17,403	0.06%
2024/04/17	22.1	65.18	24	65.18	64.50	-2	17,751	-0.01%
2024/04/16	19.5	66.34	35	67.27	65.50	-15.5	17,642	-0.09%
2024/04/15	9.3	69.81	12.1	69.91	70.00	-2.8	17,334	-0.02%
2024/04/12	44	71.76	8.3	71.80	71.80	35.8	17,232	0.21%
2024/04/11	3.1	68.92	17	70.64	70.60	-13.9	16,845	-0.08%
2024/04/10	3	70.17	44	70.52	70.20	-41	16,560	-0.25%
2024/04/09	1.2	68.33	0.8	68.00	68.40	0.4	16,334	0.00%
2024/04/08	2	68.80	4	69.25	68.10	-2	16,321	-0.01%
2024/04/03	19.2	67.85	0	68.00	68.20	19.2	16,271	0.12%
2024/04/02	31.5	69.64	7.2	70.57	69.10	24.3	16,456	0.15%
2024/04/01	5.1	69.16	15	69.03	69.40	-10	16,546	-0.06%
2024/03/29	2.2	67.75	3	67.77	67.70	-0.8	16,468	0.00%
2024/03/28	1	67.80	2	67.95	67.60	-1	16,442	-0.01%
2024/03/27	0	0.00	5.1	68.18	67.90	-5.1	16,791	-0.03%
2024/03/26	8.1	68.55	7	68.24	68.10	1.1	16,954	0.01%
2024/03/25	3	67.83	4.5	68.41	68.50	-1.5	16,725	-0.01%
2024/03/22	58	69.78	61.4	69.57	69.60	-3.4	16,622	-0.02%
2024/03/21	12.1	65.42	55.4	65.92	67.60	-43.3	15,466	-0.28%
2024/03/20	3.1	62.07	7	61.73	61.50	-4	14,939	-0.03%
2024/03/19	9.1	62.45	1	62.40	62.30	8.1	15,179	0.05%
2024/03/18	41.6	62.52	0	0.00	62.40	41.6	15,160	0.27%
2024/03/15	1.1	63.62	2.1	63.80	63.90	-1.1	15,090	-0.01%
2024/03/14	5.2	63.89	21	63.40	63.80	-15.8	15,053	-0.10%
2024/03/13	32	64.56	1	64.30	63.30	31	15,008	0.21%
2024/03/12	12	65.72	0	0.00	65.70	12	14,785	0.08%
2024/03/11	6	66.38	2	66.50	65.80	4	14,793	0.03%
2024/03/08	18	64.93	20	65.30	65.00	-2	14,679	-0.01%
2024/03/07	21.1	66.29	1	66.00	65.70	20.1	14,685	0.14%
2024/03/06	2.3	65.76	2	65.75	65.10	0.3	14,756	0.00%
2024/03/05	1	66.19	0	0.00	65.80	1	15,155	0.01%
2024/03/04	5	66.54	4	66.30	66.50	1	15,704	0.01%
2024/03/01	4.2	66.15	0	0.00	66.30	4.2	16,281	0.03%
2024/02/29	20	67.70	0	0.00	67.30	20	16,437	0.12%
2024/02/27	3.1	67.02	2	68.50	66.30	1.1	16,604	0.01%
2024/02/26	8.1	67.64	3	68.00	67.90	5.1	16,550	0.03%
2024/02/23	6	68.48	14	68.66	67.70	-8	16,648	-0.05%
2024/02/22	10	67.40	7	67.77	68.10	3	16,559	0.02%
2024/02/21	1	67.80	5	68.34	67.30	-4	16,631	-0.02%
2024/02/20	3	67.10	17	67.60	67.80	-14	16,506	-0.08%
2024/02/19	7	65.13	2	66.55	66.60	5	16,388	0.03%
2024/02/16	8.1	65.40	2.1	65.14	65.90	6	16,442	0.04%
2024/02/15	25.5	65.63	1.1	65.23	65.40	24.4	16,233	0.15%
2024/02/05	3	67.07	2	67.90	68.20	1	15,749	0.01%
2024/02/02	20.3	67.98	0	0.00	67.60	20.3	15,710	0.13%
2024/02/01	1	68.60	0	0.00	69.20	1	15,595	0.01%
2024/01/30	6.2	69.56	2	69.25	69.30	4.2	15,632	0.03%
2024/01/29	0	70.50	0	0.00	70.80	0	15,743	0.00%
2024/01/26	0	0.00	1.1	71.09	71.00	-1.1	15,757	-0.01%
2024/01/25	1	71.70	0	0.00	71.00	1	15,800	0.01%
2024/01/24	2	71.65	13.3	72.12	71.60	-11.3	15,743	-0.07%
2024/01/23	10	70.79	17	71.02	70.70	-7	15,551	-0.05%
2024/01/22	3.1	68.62	0	0.00	69.30	3.1	15,291	0.02%
2024/01/19	0	0.00	2.3	69.07	69.30	-2.3	15,260	-0.02%
2024/01/18	2	68.00	3	68.20	68.20	-1	15,318	-0.01%
2024/01/17	15	68.20	0	0.00	67.80	15	15,230	0.10%
2024/01/16	15	69.83	0	0.00	69.40	15	15,127	0.10%
2024/01/15	1	70.10	3	71.07	71.50	-2	15,034	-0.01%
2024/01/12	8	68.83	1	68.80	68.80	7	14,915	0.05%
2024/01/11	22.4	69.43	1	69.30	69.40	21.4	14,862	0.14%
2024/01/10	7	71.00	0	0.00	71.50	7	14,549	0.05%
2024/01/09	1	72.90	0	0.00	72.60	1	14,570	0.01%
2024/01/08	0	0.00	1	73.00	73.10	-1	14,541	-0.01%
2024/01/05	2	75.10	6	74.62	74.70	-4	14,614	-0.03%
2024/01/04	1	73.00	1	73.90	74.40	0	14,802	0.00%
2024/01/03	2.1	73.38	0	0.00	73.10	2.1	14,861	0.01%
2024/01/02	8	76.84	15	76.80	76.50	-7	14,627	-0.05%
2023/12/29	1	78.70	0	0.00	78.00	1	14,616	0.01%
2023/12/28	10	78.61	6	79.70	78.30	4	14,536	0.03%
2023/12/27	22	79.08	44	79.26	79.70	-22	14,374	-0.15%
2023/12/26	0	0.00	3.5	77.66	78.00	-3.5	14,081	-0.02%
2023/12/25	3	76.03	5	75.40	75.40	-2	14,281	-0.01%
2023/12/22	16.1	76.92	77.2	77.59	75.90	-61.1	14,305	-0.43%
2023/12/21	5	74.00	20.5	74.69	75.40	-15.5	13,770	-0.11%
2023/12/20	0	0.00	10	73.00	71.80	-10	13,486	-0.07%
2023/12/19	2	73.25	1	73.40	73.10	1	13,411	0.01%
2023/12/18	1	73.50	0	0.00	73.40	1	13,450	0.01%
2023/12/15	12	74.45	5	74.84	74.50	7	13,379	0.05%
2023/12/14	4	74.08	33	72.90	72.80	-29	12,831	-0.23%
2023/12/13	0	0.00	1.1	73.60	73.70	-1.1	12,607	-0.01%
2023/12/12	1	72.90	2	73.90	72.50	-1	12,936	-0.01%
2023/12/11	2	72.60	5	72.74	72.20	-3	12,912	-0.02%
2023/12/08	1	70.90	1	72.00	72.10	0	12,959	0.00%
2023/12/07	8.2	71.65	0	0.00	70.70	8.2	12,868	0.06%
2023/12/06	8.2	72.47	3	72.90	72.00	5.2	12,755	0.04%
2023/12/05	1.2	72.38	1	72.70	73.20	0.2	12,633	0.00%
2023/12/04	16	74.31	0	0.00	74.00	16	12,581	0.13%
2023/12/01	1.3	73.94	0	0.00	73.70	1.3	12,372	0.01%
2023/11/30	0	73.80	23	74.60	75.00	-23	12,116	-0.19%
2023/11/29	2	73.55	6	74.10	74.20	-4	11,568	-0.03%
2023/11/28	27.1	71.43	38.6	72.69	73.50	-11.5	11,080	-0.10%
2023/11/27	1.2	69.92	3	69.50	70.10	-1.8	10,413	-0.02%
2023/11/24	28.3	69.84	2	69.65	70.80	26.3	10,125	0.26%
2023/11/22	4.2	70.32	1	70.49	70.70	3.2	9,571	0.03%
2023/11/21	2	70.70	11.3	70.41	70.60	-9.3	9,356	-0.10%
2023/11/20	0	0.00	12.4	70.14	70.00	-12.4	9,141	-0.14%
2023/11/17	0	0.00	5	67.54	67.40	-5	8,935	-0.06%
2023/11/16	3	67.73	0	0.00	67.20	3	8,874	0.03%
2023/11/15	3	68.13	8	68.59	67.60	-5	8,836	-0.06%
2023/11/14	1	65.60	16	65.49	66.10	-15	8,635	-0.17%
2023/11/13	24	63.39	6	63.47	63.60	18	8,651	0.21%
2023/11/10	3.1	64.06	1	65.10	63.70	2.1	8,596	0.02%
2023/11/09	0.1	64.80	1	64.70	64.60	-0.9	8,583	-0.01%
2023/11/08	2	65.40	2	65.70	65.40	0	8,677	0.00%
2023/11/07	6	66.27	9	66.11	65.90	-3	8,693	-0.03%
2023/11/06	12.2	65.13	5	65.30	65.40	7.2	8,664	0.08%
2023/11/03	0	0.00	2	65.95	66.10	-2	8,452	-0.02%
2023/11/02	2	65.30	1	65.30	65.60	1	8,451	0.01%
2023/11/01	3	64.57	2	65.00	64.50	1	8,360	0.01%
2023/10/30	1	64.40	5	64.80	64.90	-4	8,489	-0.05%
2023/10/27	17.2	64.84	0	0.00	64.80	17.2	8,531	0.20%
2023/10/26	10.1	66.49	0	0.00	66.10	10.1	8,531	0.12%
2023/10/24	5.2	67.85	1	68.20	67.80	4.2	8,898	0.05%
2023/10/20	5	70.20	0	0.00	70.30	5	8,977	0.06%
2023/10/19	1	70.60	0	0.00	70.50	1	8,939	0.01%
2023/10/18	2	70.20	1	70.10	70.20	1	8,999	0.01%
2023/10/17	30	71.30	32.2	71.11	70.90	-2.2	8,886	-0.02%
2023/10/16	1	70.60	0.1	70.40	70.60	1	8,898	0.01%
2023/10/13	2	70.50	3	71.27	70.80	-1	8,919	-0.01%
2023/10/12	6.3	68.35	15	70.43	71.00	-8.8	8,808	-0.10%
2023/10/11	2	70.05	14.9	70.59	70.70	-12.9	8,569	-0.15%
2023/10/06	10	69.20	1	69.50	69.20	9	8,525	0.11%
2023/10/05	0	0.00	3	69.63	69.50	-3	8,578	-0.03%
2023/10/04	4	68.13	3	67.97	67.70	1	8,613	0.01%
2023/10/03	32	68.17	10	69.06	68.10	22	8,654	0.25%
2023/10/02	0	0.00	10	67.60	67.60	-10	8,587	-0.12%
2023/09/28	33.4	66.33	7	66.39	65.60	26.4	8,542	0.31%
2023/09/27	1.2	69.00	0.3	69.50	69.80	0.9	8,234	0.01%
2023/09/26	0.1	70.80	1	70.90	70.30	-0.9	8,255	-0.01%
2023/09/22	2.3	72.00	0	0.00	72.00	2.3	8,461	0.03%
2023/09/21	6	72.03	4	72.20	72.80	2	8,584	0.02%
2023/09/20	0	0.00	2	70.80	70.70	-2	8,534	-0.02%
2023/09/19	0	0.00	5	72.70	71.70	-5	8,729	-0.06%
2023/09/18	2.1	72.17	11	73.10	72.30	-8.9	8,931	-0.10%
2023/09/15	12.3	72.31	6	72.45	72.40	6.3	9,068	0.07%
2023/09/14	0	69.90	6	69.78	70.00	-6	8,745	-0.07%
2023/09/13	0	0.00	2	68.50	68.40	-2	8,704	-0.02%
2023/09/11	1	66.10	0	0.00	65.70	1	8,993	0.01%
2023/09/08	1	66.10	1	67.00	67.20	0	9,209	0.00%
2023/09/07	4	68.10	1	67.20	67.20	3	9,409	0.03%
2023/09/06	1	68.00	10	68.10	68.00	-9	9,453	-0.10%
2023/09/01	4	68.98	7	68.63	68.20	-3	9,565	-0.03%
2023/08/31	0	0.00	4	67.08	66.60	-4	9,428	-0.04%
2023/08/30	2	66.90	4	66.93	66.70	-2	9,383	-0.02%
2023/08/29	0	66.10	0	0.00	66.20	0	9,505	0.00%
2023/08/28	0	64.75	0	0.00	65.60	0	9,658	0.00%
2023/08/25	1	65.00	0	0.00	65.00	1	9,955	0.01%
2023/08/24	0	0.00	1	64.40	65.30	-1	10,028	-0.01%
2023/08/21	13	63.96	0	0.00	63.40	13	10,899	0.12%
2023/08/17	3	64.47	13	65.95	65.60	-10	11,119	-0.09%
2023/08/16	14	63.57	3	63.77	63.70	11	11,260	0.10%
2023/08/15	1	65.00	0	0.00	64.60	1	11,326	0.01%
2023/08/14	6	65.27	0	0.00	64.90	6	11,543	0.05%
2023/08/10	4	67.30	0	0.00	67.10	4	11,789	0.03%
2023/08/09	12	68.86	0	0.00	68.90	12	11,769	0.10%
2023/08/08	1	68.50	1	69.40	68.50	0	11,788	0.00%
2023/08/04	1	69.50	2	68.50	69.90	-1	11,794	-0.01%
2023/08/02	3	69.40	0	0.00	69.10	3	11,778	0.03%
2023/07/31	3	74.63	11	74.15	72.30	-8	11,778	-0.07%
2023/07/28	10	74.31	8	74.50	74.80	2	11,713	0.02%
2023/07/27	2	69.45	5.1	70.35	71.40	-3.1	11,480	-0.03%
2023/07/26	5.1	67.05	0	0.00	67.10	5.1	11,341	0.04%
2023/07/25	1	68.30	0.3	68.60	68.20	0.7	11,414	0.01%
2023/07/20	0	0.00	2	70.10	70.30	-2	11,408	-0.02%
2023/07/19	2	71.00	3	71.17	70.40	-1	11,461	-0.01%
2023/07/18	5.1	70.49	21	69.51	69.50	-15.9	11,413	-0.14%
2023/07/17	0	0.00	16	71.95	71.70	-16	11,465	-0.14%
2023/07/14	10	71.00	2.4	71.28	71.70	7.6	11,512	0.07%
2023/07/13	0	0.00	5	71.14	70.90	-5	11,526	-0.04%
2023/07/12	4	69.73	1	69.20	70.10	3	11,523	0.03%
2023/07/10	0	0.00	1	70.70	69.70	-1	11,643	-0.01%
2023/07/07	0	0.00	3.1	69.01	69.10	-3.1	12,084	-0.03%
2023/07/06	1	70.20	0	0.00	70.10	1	12,369	0.01%
2023/07/05	1	69.90	2	70.00	70.10	-1	12,646	-0.01%
2023/07/04	2	70.40	0	0.00	70.40	2	12,939	0.02%
2023/07/03	1	70.20	1	70.20	70.10	0	13,198	0.00%
2023/06/30	5.1	70.77	1.2	70.91	70.80	3.9	13,756	0.03%
2023/06/29	8	72.05	18	72.44	72.20	-10	13,957	-0.07%
2023/06/28	31.3	69.62	1	70.60	69.50	30.3	13,915	0.22%
2023/06/27	12	71.56	0	0.00	70.80	12	13,928	0.09%
2023/06/26	3	72.90	2.2	72.86	73.00	0.8	13,798	0.01%
2023/06/21	9.1	74.54	1.3	74.72	74.60	7.8	13,909	0.06%
2023/06/20	0	0.00	2	77.40	77.40	-2	13,709	-0.01%
2023/06/19	1	78.50	1	78.80	78.00	0	13,645	0.00%
2023/06/16	0	0.00	6.6	78.31	78.50	-6.6	13,584	-0.05%
2023/06/15	1	75.80	1	75.20	75.30	0	13,317	0.00%
2023/06/14	0	0.00	1	76.60	76.20	-1	13,331	-0.01%
2023/06/13	0.3	75.10	7	74.76	74.80	-6.7	13,089	-0.05%
2023/06/12	0.1	72.90	4	72.48	72.90	-3.9	12,895	-0.03%
2023/06/09	0.1	71.00	0	0.00	71.30	0.1	12,835	0.00%
2023/06/08	1	70.60	0	0.00	70.20	1	12,837	0.01%
2023/06/07	20	71.90	0	0.00	71.90	20	12,807	0.16%
2023/06/06	7	72.40	0	0.00	72.40	7	12,914	0.05%
2023/06/05	0	0.00	0	72.20	72.10	0	13,136	0.00%
2023/06/02	1	72.30	5	72.84	72.90	-4	13,091	-0.03%
2023/06/01	4	71.78	0	0.00	71.40	4	12,992	0.03%
2023/05/31	2	72.80	34	73.08	73.50	-32	12,867	-0.25%
2023/05/30	20	71.50	1	71.50	71.90	19	12,652	0.15%
2023/05/29	5	71.30	0	0.00	71.20	5	12,614	0.04%
2023/05/25	1	70.80	9.5	71.82	72.40	-8.5	12,261	-0.07%
2023/05/24	1	69.70	1	70.80	69.90	0	11,824	0.00%
2023/05/23	1	68.80	11	69.55	69.90	-10	11,637	-0.09%
2023/05/22	7	70.63	4	70.30	70.10	3	11,504	0.03%
2023/05/19	0	69.60	22	69.08	69.90	-22	11,249	-0.20%
2023/05/18	1	68.80	3	69.60	69.30	-2	11,183	-0.02%
2023/05/17	1	68.00	24	67.43	68.00	-23	10,951	-0.21%
2023/05/16	1	65.00	11	64.90	64.60	-10	10,611	-0.09%
2023/05/11	1	63.40	0	0.00	63.30	1	10,652	0.01%
2023/05/10	0	0.00	0	64.10	64.20	0	10,683	0.00%
2023/05/09	3	64.37	3	64.83	64.70	0	10,660	0.00%
2023/05/08	11	65.26	4	64.93	64.80	7	10,677	0.07%
2023/05/05	2	66.90	2	66.80	66.70	0	10,645	0.00%
2023/05/04	0	0.00	2	68.00	68.00	-2	10,703	-0.02%
2023/05/03	0	0.00	1	67.10	67.10	-1	10,701	-0.01%
2023/04/28	4	67.13	9	67.32	67.80	-5	11,092	-0.05%
2023/04/27	3	64.73	5	65.34	65.60	-2	10,915	-0.02%
2023/04/26	1	62.60	37	63.00	64.10	-36	10,929	-0.33%
2023/04/25	10	64.01	3	64.17	63.50	7	10,897	0.06%
2023/04/21	3	64.83	1	64.90	64.50	2	10,840	0.02%
2023/04/20	5	65.58	2	65.70	65.50	3	10,849	0.03%
2023/04/19	6	67.02	0	0.00	67.00	6	10,886	0.06%
2023/04/18	0	0.00	1	67.20	67.30	-1	10,914	-0.01%
2023/04/17	0	0.00	1	67.40	68.00	-1	11,094	-0.01%
2023/04/14	1	68.00	4.5	67.60	67.60	-3.5	11,065	-0.03%
2023/04/13	4	67.85	1.9	67.81	67.50	2.1	11,035	0.02%
2023/04/12	35	69.47	13	69.28	69.10	22	10,786	0.20%
2023/04/11	20	68.50	67	68.16	68.20	-47	10,277	-0.46%
2023/04/10	57	66.62	3	67.03	66.70	54	9,887	0.55%
2023/04/07	2	68.25	3	68.33	68.60	-1	9,551	-0.01%
2023/04/06	9	65.92	21	65.12	66.40	-12	9,152	-0.13%
2023/03/31	30	66.17	29	66.36	66.50	1	8,839	0.01%
2023/03/30	5	63.72	13.1	64.65	63.90	-8.1	8,287	-0.10%
2023/03/29	1	61.70	0	0.00	61.00	1	7,940	0.01%
2023/03/28	5	62.74	6	62.63	62.50	-1	7,909	-0.01%
2023/03/27	5	63.30	1	63.50	63.20	4	7,836	0.05%
2023/03/24	3.1	63.16	11	63.31	63.30	-7.9	7,789	-0.10%
2023/03/23	0	0.00	2	60.15	59.80	-2	7,417	-0.03%
2023/03/21	2	58.30	2	58.80	58.60	0	7,446	0.00%
2023/03/20	1	59.20	0	0.00	59.20	1	7,469	0.01%
2023/03/17	0	0.00	2	59.60	59.30	-2	7,553	-0.03%
2023/03/15	1	58.00	0	0.00	58.00	1	7,569	0.01%
2023/03/14	4	57.80	0	0.00	58.00	4	7,741	0.05%
2023/03/13	0	0.00	1	59.00	58.50	-1	7,760	-0.01%
2023/03/10	1	58.10	2	58.50	58.70	-1	7,943	-0.01%
2023/03/09	5	59.92	0	0.00	59.10	5	8,062	0.06%
2023/03/08	2	60.25	16	60.13	61.00	-14	8,128	-0.17%
2023/03/07	1	58.30	11	58.33	58.50	-10	8,121	-0.12%
2023/03/06	3	57.90	1	58.40	57.70	2	8,223	0.02%
2023/03/03	10	57.92	1	57.70	57.90	9	8,220	0.11%
2023/03/02	3	57.03	6	57.50	57.30	-3	8,249	-0.04%
2023/03/01	4	57.50	2	57.60	57.30	2	8,250	0.02%
2023/02/24	1	58.60	1	60.00	58.40	0	8,296	0.00%
2023/02/23	3	59.27	1	59.40	59.50	2	8,398	0.02%
2023/02/22	9	58.92	0	0.00	58.70	9	8,649	0.10%
2023/02/21	1	60.00	0	0.00	60.40	1	8,811	0.01%
2023/02/20	1	60.20	0	0.00	60.00	1	8,908	0.01%
2023/02/17	1	60.10	0	0.00	59.70	1	9,019	0.01%
2023/02/16	1	59.80	4	59.78	59.70	-3	9,137	-0.03%
2023/02/14	0	0.00	3	58.50	58.40	-3	9,351	-0.03%
2023/02/13	1	57.30	1	57.90	57.60	0	9,438	0.00%
2023/02/10	2	57.60	1	58.00	58.30	1	9,554	0.01%
2023/02/09	4	57.68	2	58.15	58.00	2	9,686	0.02%
2023/02/07	2	58.15	2	58.60	58.20	0	9,763	0.00%
2023/02/03	1	59.90	0	0.00	59.90	1	9,805	0.01%
2023/02/02	1	59.10	29	59.90	59.90	-28	9,835	-0.28%
2023/02/01	0	0.00	2	58.35	58.20	-2	9,842	-0.02%
2023/01/31	31	58.31	1	60.00	57.80	30	9,858	0.30%
2023/01/30	0	0.00	11	60.32	60.30	-11	9,772	-0.11%
2023/01/17	1	57.30	0	0.00	57.70	1	9,566	0.01%
2023/01/16	0	0.00	5	57.22	57.50	-5	9,732	-0.05%
2023/01/12	1	56.30	10	56.50	56.20	-9	10,227	-0.09%
2023/01/11	0	0.00	5	56.80	57.00	-5	10,492	-0.05%
2023/01/10	1	56.80	1	57.10	56.50	0	10,614	0.00%
2023/01/09	1	55.90	8.2	56.47	56.70	-7.2	10,734	-0.07%
2023/01/06	1	53.80	3	53.70	55.00	-2	11,045	-0.02%
2023/01/05	12	55.56	5	55.26	54.90	7	11,150	0.06%
2023/01/04	2	53.80	2	53.95	54.10	0	11,365	0.00%
2023/01/03	0	0.00	1	51.60	53.00	-1	11,448	-0.01%
2022/12/29	0	0.00	11	51.77	51.80	-11	11,613	-0.09%
2022/12/28	1	51.30	0	0.00	51.30	1	11,959	0.01%
2022/12/27	0	0.00	5	52.00	51.90	-5	12,174	-0.04%
2022/12/23	6	50.52	0	0.00	51.40	6	12,550	0.05%
2022/12/22	15	51.65	0	0.00	51.70	15	12,618	0.12%
2022/12/21	0	52.10	2	51.80	51.50	-2	12,675	-0.02%
2022/12/20	0.1	52.94	0	0.00	52.00	0.1	12,632	0.00%
2022/12/19	1	53.70	0	0.00	53.70	1	12,685	0.01%
2022/12/16	0.1	54.80	0	0.00	54.50	0.1	12,705	0.00%
2022/12/15	2	55.70	4	55.73	55.90	-2	12,692	-0.02%
2022/12/14	3	55.63	0	0.00	55.50	3	12,755	0.02%
2022/12/13	2	55.00	0	0.00	54.80	2	12,848	0.02%
2022/12/12	0	0.00	5	53.90	54.80	-5	12,909	-0.04%
2022/12/09	0	0.00	2	53.90	53.70	-2	13,049	-0.02%
2022/12/08	1	54.40	6	54.32	54.00	-5	13,003	-0.04%
2022/12/07	3	53.83	1	53.80	53.50	2	13,037	0.02%
2022/12/06	8	54.63	4	54.25	54.30	4	12,971	0.03%
2022/12/05	1	56.30	3.1	56.40	56.20	-2.1	12,790	-0.02%
2022/12/02	15	56.29	4	56.50	56.10	11	12,759	0.09%
2022/12/01	3	57.70	4	58.40	57.50	-1	12,598	-0.01%
2022/11/30	11	56.53	3	56.67	56.80	8	12,465	0.06%
2022/11/29	12	56.87	5	57.08	57.20	7	12,256	0.06%
2022/11/28	2	58.45	1	58.80	58.50	1	12,021	0.01%
2022/11/25	0	0.00	5	59.90	59.70	-5	11,941	-0.04%
2022/11/24	1	60.30	11	60.16	59.90	-10	11,927	-0.08%
2022/11/23	2	59.35	4	59.88	59.80	-2	11,862	-0.02%
2022/11/22	1	57.70	1	58.20	59.20	0	11,790	0.00%
2022/11/21	6	58.68	8	58.65	58.40	-2	11,699	-0.02%
2022/11/18	10	61.02	4	60.80	60.70	6	11,515	0.05%
2022/11/17	1	58.80	1	58.80	58.90	0	11,262	0.00%
2022/11/16	0	0.00	13	60.20	60.10	-13	11,043	-0.12%
2022/11/15	0	0.00	3	59.10	59.70	-3	10,935	-0.03%
2022/11/14	1	59.80	10	60.20	59.90	-9	10,840	-0.08%
2022/11/11	2	59.80	18	59.31	59.80	-16	10,735	-0.15%
2022/11/10	0.1	57.20	0	0.00	58.00	0.1	10,519	0.00%
2022/11/09	0	0.00	2	57.90	58.10	-2	10,463	-0.02%
2022/11/08	2	57.00	1.2	56.70	57.10	0.8	10,372	0.01%
2022/11/07	2	56.90	14	56.31	56.90	-12	10,263	-0.12%
2022/11/04	4	54.68	0	0.00	54.90	4	10,120	0.04%
2022/11/03	7.1	55.87	4	55.70	56.00	3.1	10,076	0.03%
2022/11/02	1	54.60	0	54.60	54.80	1	9,990	0.01%
2022/11/01	0	0.00	10	54.10	54.00	-10	9,994	-0.10%
2022/10/31	0	0.00	7	54.50	54.50	-7	10,018	-0.07%
2022/10/28	19.1	53.07	1	53.10	53.10	18.1	9,982	0.18%
2022/10/27	3	54.83	2	54.70	55.00	1	9,909	0.01%
2022/10/26	1	54.60	2	54.50	54.50	-1	9,927	-0.01%
2022/10/25	2	54.05	1	54.20	54.10	1	9,873	0.01%
2022/10/24	0	0.00	1	56.00	55.60	-1	9,777	-0.01%
2022/10/21	1	56.30	1.2	56.63	55.70	-0.2	9,588	0.00%
2022/10/20	3.1	55.08	12	54.64	55.70	-8.9	9,364	-0.10%
2022/10/19	13.1	53.88	20	53.73	53.80	-6.9	9,033	-0.08%
2022/10/18	18	55.47	4	55.00	55.80	14	8,832	0.16%
2022/10/17	1	55.76	9	54.44	56.20	-8	8,778	-0.09%
2022/10/14	7	53.37	40	53.65	55.20	-33	8,617	-0.38%
2022/10/13	9	51.56	9	52.08	51.40	0	8,335	0.00%
2022/10/12	6	52.38	80	52.62	52.70	-74	8,264	-0.90%
2022/10/11	1	48.85	5	49.53	49.75	-4	8,133	-0.05%
2022/10/07	4	49.95	2	49.95	50.20	2	8,109	0.02%
2022/10/06	11	49.95	2	50.30	50.20	9	8,135	0.11%
2022/10/05	33	50.56	53	51.17	51.40	-20	8,133	-0.25%
2022/10/04	9	48.88	11	49.16	49.95	-2	7,909	-0.03%
2022/10/03	14	47.24	15	47.54	47.55	-1	7,827	-0.01%
2022/09/30	2	47.15	4	47.49	48.95	-2	7,875	-0.03%
2022/09/29	1	46.05	1	47.15	47.15	0	7,887	0.00%
2022/09/28	1	46.53	4	45.71	45.50	-3	7,919	-0.04%
2022/09/27	2	45.68	2.1	45.72	46.00	-0.1	7,911	0.00%
2022/09/26	8.7	45.66	4	45.84	45.65	4.7	8,021	0.06%
2022/09/23	3.1	47.74	2	47.60	47.60	1.1	8,183	0.01%
2022/09/22	3.1	46.62	0	0.00	46.80	3.1	8,624	0.04%
2022/09/21	10	47.23	0	0.00	47.15	10	8,703	0.11%
2022/09/20	9.1	48.51	0	0.00	47.65	9.1	8,687	0.10%
2022/09/19	2.2	48.66	3	48.77	48.60	-0.9	8,575	-0.01%
2022/09/16	14.6	49.31	4	48.88	49.10	10.6	8,503	0.12%
2022/09/15	7.3	50.68	0	0.00	50.40	7.3	8,348	0.09%
2022/09/14	17.1	50.64	3	50.97	50.70	14.1	8,371	0.17%
2022/09/12	2	52.30	3	52.40	52.30	-1	8,331	-0.01%
2022/09/08	5	50.76	2	51.15	51.10	3	8,389	0.04%
2022/09/07	1.1	50.11	1	51.30	50.60	0.1	8,413	0.00%
2022/09/06	1	51.40	3	51.20	51.20	-2	8,481	-0.02%
2022/09/05	6.1	51.17	0	0.00	51.10	6.1	8,515	0.07%
2022/09/02	7.2	52.53	0	0.00	52.10	7.2	8,675	0.08%
2022/09/01	9	52.52	2	52.90	52.60	7	8,715	0.08%
2022/08/31	2	52.85	3	53.43	53.40	-1	8,690	-0.01%
2022/08/30	1.1	52.33	1	53.00	52.70	0.1	8,656	0.00%
2022/08/29	0	0.00	1	52.20	52.50	-1	8,668	-0.01%
2022/08/26	1	54.30	1	53.50	53.50	0	8,694	0.00%
2022/08/25	5	53.40	3	53.53	53.60	2	8,676	0.02%
2022/08/24	2.1	52.85	0	0.00	52.60	2.1	8,725	0.02%
2022/08/23	2	53.30	3	53.47	53.40	-1	8,861	-0.01%
2022/08/22	1	53.90	1	53.90	53.90	0	8,938	0.00%
2022/08/19	1	54.30	2	54.25	54.30	-1	9,026	-0.01%
2022/08/18	9.1	53.79	1	53.60	53.60	8.1	9,061	0.09%
2022/08/17	0.1	53.55	5	54.66	55.00	-4.9	9,063	-0.05%
2022/08/16	3.1	53.73	1	53.70	53.80	2.1	9,084	0.02%
2022/08/15	10.1	53.81	0	0.00	53.80	10.1	9,102	0.11%
2022/08/12	1.5	53.83	8.5	53.79	54.10	-7	9,083	-0.08%
2022/08/11	6	53.08	6	52.80	53.00	0	9,076	0.00%
2022/08/10	5.1	51.72	0.1	52.10	51.60	5	9,107	0.05%
2022/08/09	2	52.90	2	53.10	52.90	0	9,129	0.00%
2022/08/08	2	53.10	0	0.00	53.10	2	9,293	0.02%
2022/08/05	8.1	52.96	6	53.13	53.20	2.1	9,286	0.02%
2022/08/04	13	50.83	13	50.88	51.00	0	9,258	0.00%
2022/08/03	2	51.35	1	51.20	51.20	1	9,277	0.01%
2022/08/02	14	51.16	0	0.00	50.40	14	9,277	0.15%
2022/08/01	15	51.93	0	0.00	52.20	15	9,213	0.16%
2022/07/29	13	52.64	2	53.05	52.30	11	9,232	0.12%
2022/07/28	7	52.56	0	0.00	52.50	7	9,322	0.08%
2022/07/27	12	52.60	3	52.30	52.60	9	9,368	0.10%
2022/07/26	0	0.00	1	52.50	52.50	-1	9,398	-0.01%
2022/07/25	15	52.46	0.1	52.60	52.70	15	9,434	0.16%
2022/07/22	2	53.55	0.1	53.50	53.70	2	9,419	0.02%
2022/07/21	1	54.40	2	54.15	54.30	-1	9,328	-0.01%
2022/07/20	7	53.71	2	53.70	53.40	5	9,332	0.05%
2022/07/19	1	53.30	1	53.30	53.00	0	9,270	0.00%
2022/07/18	35	53.37	11	52.92	54.20	24	9,209	0.26%
2022/07/15	1	50.80	1	51.20	51.40	0	8,975	0.00%
2022/07/14	1	49.55	3	49.33	49.85	-2	8,934	-0.02%
2022/07/13	1	49.00	3	49.67	49.00	-2	8,893	-0.02%
2022/07/12	5.3	47.48	2	48.10	47.35	3.3	8,762	0.04%
2022/07/11	6.1	48.58	0	0.00	49.00	6.1	8,699	0.07%
2022/07/08	3.4	50.04	1	50.90	49.65	2.4	8,838	0.03%
2022/07/07	1	48.60	3	49.82	50.50	-2	8,699	-0.02%
2022/07/06	6.1	48.73	3	49.45	48.60	3.1	8,629	0.04%
2022/07/05	2.1	48.48	3	49.63	49.40	-1	8,597	-0.01%
2022/07/04	2.1	48.82	1	49.00	49.15	1.1	8,559	0.01%
2022/07/01	2.2	48.63	1	48.35	48.30	1.2	8,567	0.01%
2022/06/30	16.2	49.76	0	0.00	49.40	16.2	8,490	0.19%
2022/06/29	2.1	57.12	6	57.42	57.10	-3.9	8,100	-0.05%
2022/06/28	2	58.55	0	0.00	58.90	2	8,053	0.02%
2022/06/24	1	59.00	10	59.25	58.90	-9	8,109	-0.11%
2022/06/22	13	58.90	1	59.80	58.10	12	8,481	0.14%
2022/06/20	0	0.00	1	59.10	59.50	-1	8,978	-0.01%
2022/06/17	4	59.68	0	0.00	60.10	4	9,071	0.04%
2022/06/16	2	60.95	0	0.00	60.40	2	9,037	0.02%
2022/06/15	7	61.56	0	0.00	61.20	7	9,029	0.08%
2022/06/14	2.2	61.58	4	61.93	62.20	-1.9	9,057	-0.02%
2022/06/13	16	62.09	2	62.60	62.20	14	9,249	0.15%
2022/06/10	4	64.98	0	0.00	65.10	4	9,214	0.04%
2022/06/09	0.1	65.90	0	0.00	65.70	0.1	9,270	0.00%
2022/06/08	0	0.00	11	66.13	66.10	-11	9,338	-0.12%
2022/06/07	3	66.00	2	65.70	65.80	1	9,453	0.01%
2022/06/06	2	66.10	1	65.90	66.80	1	9,489	0.01%
2022/06/02	2	66.70	2	66.70	66.80	0	9,621	0.00%
2022/06/01	0	66.80	1	67.10	66.80	-1	9,880	-0.01%
2022/05/31	0	0.00	4	66.55	66.80	-4	9,935	-0.04%
2022/05/30	1	64.70	11.1	65.35	65.80	-10.1	9,947	-0.10%
2022/05/27	11	63.86	0	0.00	63.90	11	9,937	0.11%
2022/05/26	6	64.30	1	65.30	63.50	5	9,990	0.05%
2022/05/25	1	64.10	1	64.60	64.70	0	10,029	0.00%
2022/05/24	7.1	64.65	0	0.00	64.30	7.1	10,158	0.07%
2022/05/23	0	0.00	0	66.40	66.40	0	10,161	0.00%
2022/05/20	4	66.78	3	67.00	66.80	1	10,280	0.01%
2022/05/19	1	65.90	1	66.60	66.90	0	10,442	0.00%
2022/05/18	8	67.34	0	0.00	67.20	8	10,704	0.07%
2022/05/17	2	67.25	1	66.70	67.00	1	11,201	0.01%
2022/05/16	6	67.18	14	67.68	66.90	-8	11,396	-0.07%
2022/05/13	1	65.00	21	65.66	65.50	-20	11,314	-0.18%
2022/05/12	1	64.50	5	65.08	64.60	-4	11,419	-0.04%
2022/05/11	12	64.95	2	65.30	65.20	10	11,594	0.09%
2022/05/10	3	64.90	9	66.01	66.00	-6	11,607	-0.05%
2022/05/09	1	65.60	0	0.00	65.10	1	11,659	0.01%
2022/05/06	2.1	65.77	5	66.38	66.80	-2.9	11,759	-0.03%
2022/05/05	0	0.00	9.1	67.35	67.00	-9.1	11,942	-0.08%
2022/05/04	5	66.00	0	0.00	66.10	5	11,822	0.04%
2022/05/03	1	65.80	1	65.20	65.90	0	11,841	0.00%
2022/04/29	0	0.00	3	65.33	65.60	-3	11,874	-0.03%
2022/04/28	0.1	64.10	14.1	64.23	64.20	-14.1	11,991	-0.12%
2022/04/27	5.1	62.11	1	62.40	63.20	4.1	11,955	0.03%
2022/04/26	2	64.15	1	64.30	64.20	1	11,909	0.01%
2022/04/25	8	64.29	1	64.10	64.30	7	11,900	0.06%
2022/04/22	0.1	66.00	1	65.60	66.40	-0.9	11,817	-0.01%
2022/04/21	1.1	66.35	1	66.00	66.90	0.1	11,799	0.00%
2022/04/20	3	65.00	2.2	65.26	65.30	0.8	11,771	0.01%
2022/04/19	5	64.64	1	64.60	64.40	4	11,725	0.03%
2022/04/18	4.1	63.53	0	0.00	63.80	4.1	11,730	0.03%
2022/04/15	3	64.00	2	64.10	63.90	1	11,730	0.01%
2022/04/14	9.2	64.54	1	64.20	64.10	8.2	11,775	0.07%
2022/04/13	2	66.50	0	0.00	66.70	2	11,644	0.02%
2022/04/12	2.1	65.39	4	66.10	65.50	-1.9	11,716	-0.02%
2022/04/11	4	67.20	3	66.20	66.80	1	11,656	0.01%
2022/04/08	4	66.73	7	66.80	66.80	-3	11,691	-0.03%
2022/04/07	12	66.51	6	67.23	66.20	6	11,833	0.05%
2022/04/06	20	66.77	1	66.60	66.60	19	11,677	0.16%
2022/04/01	8	68.19	1	69.00	69.20	7	11,474	0.06%
2022/03/31	0	0.00	1	69.80	69.20	-1	11,373	-0.01%
2022/03/30	1	69.50	1	69.60	69.30	0	11,324	0.00%
2022/03/29	2	69.25	0	0.00	69.00	2	11,401	0.02%
2022/03/28	1.1	68.12	3	69.80	69.80	-1.9	11,703	-0.02%
2022/03/25	19	69.68	2	69.20	68.90	17	11,833	0.14%
2022/03/24	24.5	70.74	4	70.78	71.30	20.5	11,633	0.18%
2022/03/22	3	73.90	0	0.00	74.00	3	11,175	0.03%
2022/03/21	1	74.90	1	74.70	74.90	0	11,088	0.00%
2022/03/18	1	74.50	2	74.65	74.80	-1	11,147	-0.01%
2022/03/17	1	73.00	9	73.83	74.20	-8	11,151	-0.07%
2022/03/16	12.1	71.96	5	70.60	70.90	7.1	11,085	0.06%
2022/03/15	3	73.73	7	73.20	73.00	-4	10,921	-0.04%
2022/03/14	0	0.00	1	75.60	75.70	-1	10,970	-0.01%
2022/03/11	22	75.20	0	0.00	75.60	22	10,971	0.20%
2022/03/10	3	76.70	0	0.00	76.70	3	11,079	0.03%
2022/03/08	1	75.40	3	75.17	74.70	-2	12,369	-0.02%
2022/03/07	24	77.27	12.4	76.99	76.90	11.6	12,479	0.09%
2022/03/04	9.7	81.94	7	82.59	81.60	2.7	12,687	0.02%
2022/03/03	3	82.60	4	82.55	82.60	-1	12,750	-0.01%
2022/03/02	5	79.60	0	0.00	79.70	5	12,753	0.04%
2022/03/01	3.4	79.63	12	79.58	79.90	-8.6	12,792	-0.07%
2022/02/25	1	77.10	3.5	77.60	77.10	-2.5	12,808	-0.02%
2022/02/24	6	76.80	14.1	76.93	76.30	-8.1	13,186	-0.06%
2022/02/23	0.2	78.60	0	0.00	79.00	0.2	13,782	0.00%
2022/02/22	11	78.21	7	78.43	78.70	4	13,846	0.03%
2022/02/21	10	81.24	2.6	81.79	80.40	7.4	13,791	0.05%
2022/02/18	3.2	82.34	12	82.94	83.50	-8.8	13,757	-0.06%
2022/02/17	7	81.84	29	83.38	82.70	-22	13,560	-0.16%
2022/02/16	10	80.06	14	80.41	80.50	-4	13,157	-0.03%
2022/02/15	3	79.30	0	0.00	78.80	3	12,947	0.02%
2022/02/14	0.2	78.60	6	78.43	78.70	-5.8	12,952	-0.04%
2022/02/11	1	78.50	14	79.15	79.00	-13	13,023	-0.10%
2022/02/10	30	78.72	24	78.65	79.00	6	13,004	0.05%
2022/02/09	25	78.42	48	78.42	78.50	-23	13,050	-0.18%
2022/02/08	14.1	77.30	5	77.32	77.40	9.1	13,067	0.07%
2022/02/07	3	75.97	10	75.88	76.40	-7	13,149	-0.05%
2022/01/25	1	73.20	4	72.93	72.00	-3	13,324	-0.02%
2022/01/21	4	72.70	2	73.40	72.30	2	13,394	0.01%
2022/01/20	1	75.10	0	0.00	75.10	1	13,388	0.01%
2022/01/19	3	75.13	2	75.30	75.20	1	13,604	0.01%
2022/01/18	3	75.60	2	75.90	75.10	1	13,634	0.01%
2022/01/17	1	74.10	2	74.55	74.40	-1	13,652	-0.01%
2022/01/14	3	74.50	3	74.40	74.30	0	13,716	0.00%
2022/01/13	6	74.93	1	74.60	74.60	5	13,705	0.04%
2022/01/12	2	74.15	2	74.20	74.40	0	13,660	0.00%
2022/01/11	1	74.10	1	73.50	73.50	0	13,650	0.00%
2022/01/10	0	0.00	2	74.70	74.90	-2	13,727	-0.01%
2022/01/07	3	73.73	2.4	73.73	73.70	0.6	13,863	0.00%
2022/01/06	4	73.90	7	73.89	73.80	-3	13,995	-0.02%
2022/01/05	10	77.05	13	75.75	75.90	-3	14,067	-0.02%
2022/01/04	5.2	77.04	7.5	76.79	77.20	-2.4	14,085	-0.02%
2022/01/03	8	77.14	5	76.50	76.20	3	14,124	0.02%
2021/12/30	16.1	77.98	24	78.00	78.10	-7.9	14,152	-0.06%
2021/12/29	0	0.00	3	76.90	76.60	-3	14,294	-0.02%
2021/12/28	11	76.63	37	76.52	76.70	-26	14,486	-0.18%
2021/12/27	0	0.00	5	76.60	76.60	-5	14,579	-0.03%
2021/12/24	1	76.20	1	76.70	75.70	0	14,725	0.00%
2021/12/23	5	76.10	1	76.70	75.90	4	15,123	0.03%
2021/12/22	28.2	77.80	28	77.91	76.50	0.2	15,403	0.00%
2021/12/21	20	77.44	13	77.40	76.80	7	15,245	0.05%
2021/12/20	7	76.80	9	76.91	75.90	-2	15,025	-0.01%
2021/12/17	0	0.00	1.1	75.64	75.70	-1.1	14,877	-0.01%
2021/12/16	5.1	76.14	1	76.50	76.00	4.1	14,944	0.03%
2021/12/15	3	76.10	6	76.10	76.00	-3	14,956	-0.02%
2021/12/14	2	75.70	1	75.50	74.80	1	15,006	0.01%
2021/12/13	5	77.18	0.8	76.60	76.60	4.2	14,963	0.03%
2021/12/10	0	0.00	3	78.20	77.80	-3	15,132	-0.02%
2021/12/09	1.3	76.77	6	77.90	77.50	-4.7	15,118	-0.03%
2021/12/08	2	77.60	0.1	77.20	76.90	1.9	15,080	0.01%
2021/12/07	12.2	77.06	18.1	77.39	77.50	-6	14,987	-0.04%
2021/12/06	4	77.60	0.1	77.50	77.50	3.9	14,955	0.03%
2021/12/03	29	78.18	12.3	78.52	78.80	16.7	14,926	0.11%
2021/12/02	21.4	79.38	83.3	79.38	79.80	-61.9	14,545	-0.43%
2021/12/01	8	74.84	23	75.82	76.00	-15	13,754	-0.11%
2021/11/30	9.3	75.40	13.6	75.56	74.20	-4.3	13,587	-0.03%
2021/11/29	6	72.15	4	72.63	73.30	2	13,246	0.02%
2021/11/26	7	73.77	20	74.37	73.50	-13	13,296	-0.10%
2021/11/25	4	74.73	33	74.78	74.40	-29	13,187	-0.22%
2021/11/24	2	75.25	8	75.36	75.40	-6	13,138	-0.05%
2021/11/23	22	75.25	248	75.78	75.70	-226	13,139	-1.72%	大賣/鉅額交易
2021/11/22	22	74.83	79.5	74.21	75.40	-57.5	12,838	-0.45%
2021/11/19	3	70.33	3	70.93	69.60	0	12,097	0.00%
2021/11/18	4	71.23	6	71.57	71.60	-2	12,059	-0.02%
2021/11/17	12	71.26	18.3	71.09	71.00	-6.3	12,046	-0.05%
2021/11/16	11	70.40	7	70.39	70.80	4	12,080	0.03%
2021/11/15	5.4	70.38	15	70.21	70.30	-9.6	12,217	-0.08%
2021/11/12	1	68.80	11	68.30	68.70	-10	12,256	-0.08%
2021/11/11	8	68.83	3	69.13	68.00	5	12,517	0.04%
2021/11/10	8	69.54	4	69.40	69.90	4	12,744	0.03%
2021/11/09	11.3	68.53	25	68.48	68.70	-13.7	12,955	-0.11%
2021/11/08	6	67.00	7	67.40	67.60	-1	13,118	-0.01%
2021/11/05	5	66.90	1	66.21	65.70	4	13,668	0.03%
2021/11/04	9	67.79	2	67.70	66.70	7	13,805	0.05%
2021/11/03	3	68.70	13	68.23	68.60	-10	13,729	-0.07%
2021/11/02	9	67.91	7	67.16	66.50	2	13,653	0.01%
2021/11/01	3.2	67.59	7.1	67.48	67.00	-3.9	13,621	-0.03%
2021/10/29	4.1	67.07	7	67.10	66.50	-2.9	13,787	-0.02%
2021/10/28	2	66.35	4	66.53	66.50	-2	13,799	-0.01%
2021/10/27	7.1	65.03	22	64.99	66.20	-15	13,851	-0.11%
2021/10/26	1	63.50	3	63.80	63.70	-2	13,765	-0.01%
2021/10/25	2	62.25	5	62.84	63.50	-3	13,794	-0.02%
2021/10/22	5	62.02	1	62.30	62.10	4	13,900	0.03%
2021/10/21	2	62.65	0	0.00	62.50	2	14,044	0.01%
2021/10/20	2	63.25	2	63.35	63.50	0	14,119	0.00%
2021/10/19	2	62.80	9	63.34	63.50	-7	14,374	-0.05%
2021/10/18	7	63.57	3.1	63.04	62.70	3.9	14,627	0.03%
2021/10/15	7	63.26	16	63.43	63.70	-9	15,092	-0.06%
2021/10/14	5	61.70	11	61.81	62.30	-6	15,126	-0.04%
2021/10/13	14	60.49	11	59.42	59.40	3	15,201	0.02%
2021/10/12	6	60.62	0	0.00	61.00	6	15,328	0.04%
2021/10/08	6	61.73	0	0.00	61.60	6	15,434	0.04%
2021/10/07	5	62.10	1	62.00	61.60	4	15,727	0.03%
2021/10/06	18	62.35	3	62.37	61.40	15	16,326	0.09%
2021/10/05	2	64.35	1	64.60	64.60	1	16,722	0.01%
2021/10/04	0	0.00	2	64.75	64.90	-2	16,830	-0.01%
2021/10/01	8	65.04	9	64.91	64.30	-1	16,962	-0.01%
2021/09/30	3	67.67	4	67.20	65.90	-1	17,021	-0.01%
2021/09/29	12	66.39	16	66.54	67.20	-4	16,775	-0.02%
2021/09/28	15	64.87	22	66.26	66.30	-7	16,631	-0.04%
2021/09/27	3	64.47	1	64.40	64.60	2	16,644	0.01%
2021/09/24	3	64.60	0	0.00	64.90	3	16,907	0.02%
2021/09/23	4	64.33	3	64.40	64.40	1	17,098	0.01%
2021/09/22	2	63.00	1	63.00	63.00	1	17,247	0.01%
2021/09/17	3	64.47	4	64.78	64.90	-1	17,496	-0.01%
2021/09/15	11	64.64	4	64.65	64.00	7	18,073	0.04%
2021/09/14	5	66.20	6	66.23	66.20	-1	18,197	-0.01%
2021/09/13	4	66.80	1	66.30	65.80	3	18,298	0.02%
2021/09/10	5	66.10	6	66.67	66.80	-1	18,621	-0.01%
2021/09/09	6	64.65	7	65.09	65.60	-1	18,639	-0.01%
2021/09/08	10	64.17	8	64.24	64.30	2	18,710	0.01%
2021/09/07	1	66.50	5	65.48	65.20	-4	18,732	-0.02%
2021/09/06	13	66.99	15	67.01	66.40	-2	18,731	-0.01%
2021/09/03	35	66.29	24	66.23	66.00	11	18,706	0.06%
2021/09/02	2	68.10	8	66.64	66.20	-6	18,806	-0.03%
2021/09/01	9	67.06	18	67.99	68.10	-9	19,005	-0.05%
2021/08/31	5	66.18	15	66.14	66.40	-10	18,924	-0.05%
2021/08/30	8	65.50	6	65.77	66.40	2	19,147	0.01%
2021/08/27	10	64.81	2	65.55	65.00	8	19,410	0.04%
2021/08/26	11	65.62	1	65.20	65.30	10	19,518	0.05%
2021/08/25	1	66.70	2	66.65	67.00	-1	19,468	-0.01%
2021/08/24	11	66.25	1	66.00	66.00	10	19,624	0.05%
2021/08/23	0.2	66.33	1	66.80	66.80	-0.8	19,651	0.00%
2021/08/20	2	65.40	18	65.79	64.60	-16	19,882	-0.08%
2021/08/19	34	66.96	3	65.93	65.70	31	19,903	0.16%
2021/08/18	0	68.40	8	67.86	69.00	-8	19,830	-0.04%
2021/08/17	0	0.00	6	66.65	66.60	-6	19,940	-0.03%
2021/08/16	3.1	65.59	9	65.71	66.30	-6	19,744	-0.03%
2021/08/13	32	64.77	30	64.46	64.30	2	19,530	0.01%
2021/08/12	20	66.21	16	66.13	66.30	4	19,218	0.02%
2021/08/11	34	68.27	6.2	68.19	67.30	27.8	19,072	0.15%
2021/08/10	21	71.62	2	71.55	70.90	19	18,705	0.10%
2021/08/09	1.2	72.73	8	73.36	73.70	-6.8	18,666	-0.04%
2021/08/06	9.3	74.33	3	73.73	73.60	6.3	18,793	0.03%
2021/08/05	12	74.94	8	75.11	75.20	4	19,056	0.02%
2021/08/04	9	75.67	3.2	75.84	75.50	5.8	19,443	0.03%
2021/08/03	4	75.30	10	75.62	75.80	-6	19,608	-0.03%
2021/08/02	4	74.30	3	74.73	74.50	1	19,682	0.01%
2021/07/30	1	72.50	0	0.00	72.30	1	19,769	0.01%
2021/07/29	5	72.30	6	72.90	72.00	-1	19,921	-0.01%
2021/07/28	7	71.03	2	71.45	72.20	5	20,073	0.02%
2021/07/27	4.3	74.13	5	74.00	73.30	-0.7	20,281	0.00%
2021/07/23	16	72.84	4	73.28	73.40	12	20,489	0.06%
2021/07/22	10	73.35	5	73.66	73.70	5	20,352	0.02%
2021/07/21	27	72.39	11	71.73	71.50	16	20,224	0.08%
2021/07/20	20	74.64	24	74.93	74.50	-4	19,822	-0.02%
2021/07/19	63.1	76.10	8	75.78	75.60	55.1	19,898	0.28%
2021/07/16	14.2	77.23	2	77.20	77.40	12.2	20,109	0.06%
2021/07/15	5	78.40	1	78.20	78.60	4	20,084	0.02%
2021/07/14	9	77.83	26	77.82	77.80	-17	20,052	-0.08%
2021/07/13	42	77.78	28.6	77.62	76.90	13.4	19,790	0.07%
2021/07/12	40	77.15	1	77.70	76.40	39	19,185	0.20%
2021/07/09	18	77.51	8	77.60	78.60	10	18,599	0.05%
2021/07/08	14	78.49	12	79.29	78.40	2	18,659	0.01%
2021/07/07	15.1	80.15	1	80.20	79.50	14.1	18,813	0.07%
2021/07/06	15.6	79.46	4	79.38	79.10	11.6	19,223	0.06%
2021/07/05	13	80.46	49	80.36	80.40	-36	19,693	-0.18%
2021/07/02	20.1	79.76	11	79.92	79.50	9.1	19,631	0.05%
2021/07/01	35.2	78.70	5	78.60	78.00	30.2	19,620	0.15%
2021/06/30	11.3	79.37	4	79.25	79.70	7.3	19,992	0.04%
2021/06/29	23	80.33	4	79.83	79.30	19	20,802	0.09%
2021/06/28	29	81.30	47	81.17	81.20	-18	20,711	-0.09%
2021/06/25	11.5	80.63	27	80.50	80.00	-15.5	20,404	-0.08%
2021/06/24	12	77.52	8	77.35	77.60	4	20,025	0.02%
2021/06/23	30	75.51	6	75.60	76.60	24	19,915	0.12%
2021/06/22	9	74.88	0	0.00	75.20	9	19,616	0.05%
2021/06/21	45	76.21	4	75.55	74.70	41	19,487	0.21%
2021/06/18	6	79.37	6	79.55	78.90	0	19,175	0.00%
2021/06/17	3	78.27	1	78.90	78.90	2	19,169	0.01%
2021/06/16	9	79.56	5	79.76	79.10	4	19,225	0.02%
2021/06/15	4	78.48	0	0.00	78.70	4	19,348	0.02%
2021/06/11	3	79.33	3	79.23	78.80	0	19,304	0.00%
2021/06/10	6	77.93	12.1	78.95	79.50	-6.1	19,253	-0.03%
2021/06/09	28	77.91	3	77.13	77.20	25	19,120	0.13%
2021/06/08	7	80.00	3.1	81.20	80.10	3.9	19,109	0.02%
2021/06/07	14	79.51	10	79.56	79.40	4	19,165	0.02%
2021/06/04	16	82.58	12	82.35	82.20	4	19,066	0.02%
2021/06/03	13	83.29	27	83.68	83.60	-14	18,935	-0.07%
2021/06/02	5.1	81.03	8	81.36	81.60	-2.9	18,891	-0.02%
2021/06/01	9	82.17	7	82.69	81.30	2	19,089	0.01%
2021/05/31	5	81.60	5	81.82	81.90	0	19,265	0.00%
2021/05/28	16	80.63	4	80.80	80.60	12	19,541	0.06%
2021/05/27	3	76.53	4	77.73	78.30	-1	19,505	-0.01%
2021/05/26	7	78.03	0	0.00	77.80	7	19,647	0.04%
2021/05/25	9	78.14	10	78.58	78.80	-1	19,919	-0.01%
2021/05/24	2	75.75	1	76.90	76.60	1	20,106	0.00%
2021/05/21	5	77.20	5	76.62	76.30	0	20,324	0.00%
2021/05/20	4	75.50	5	75.34	75.20	-1	20,659	0.00%
2021/05/19	5	75.12	8	74.55	75.10	-3	21,212	-0.01%
2021/05/18	3	75.87	4	76.98	76.80	-1	21,152	0.00%
2021/05/17	1	68.90	22	69.33	71.70	-21	21,207	-0.10%
2021/05/14	47	75.35	1	72.60	73.00	46	21,068	0.22%
2021/05/13	12	73.83	30	72.92	74.30	-18	20,903	-0.09%
2021/05/12	15	74.52	12	73.28	73.40	3	20,714	0.01%
2021/05/11	19	77.76	4	77.45	76.50	15	20,739	0.07%
2021/05/10	18	83.44	14	84.44	82.10	4	20,746	0.02%
2021/05/07	21	84.31	11	84.80	85.50	10	20,756	0.05%
2021/05/06	17	83.02	4	83.95	82.90	13	20,692	0.06%
2021/05/05	14	84.63	5	84.40	82.70	9	20,497	0.04%
2021/05/04	5	84.98	3	84.63	85.30	2	20,372	0.01%
2021/05/03	44	88.87	1	88.60	87.70	43	20,113	0.21%
2021/04/29	15	92.73	3	92.07	91.60	12	19,847	0.06%
2021/04/28	8	95.25	3	94.50	94.40	5	19,756	0.03%
2021/04/27	3	93.83	0	0.00	94.00	3	19,929	0.02%
2021/04/26	7	95.89	12	95.41	95.90	-5	19,902	-0.03%
2021/04/23	3	92.77	3	94.43	94.40	0	19,919	0.00%
2021/04/22	28	94.75	4	94.65	93.40	24	19,931	0.12%
2021/04/21	12	99.49	1	98.40	98.30	11	19,622	0.06%
2021/04/20	2.4	100.63	3	100.67	99.70	-0.6	19,558	0.00%
2021/04/19	0	0.00	0	100.00	99.40	0	19,730	0.00%
2021/04/16	6	98.67	1	98.50	98.70	5	20,139	0.02%
2021/04/15	9	98.46	11	98.45	99.00	-2	20,435	-0.01%
2021/04/14	5	98.24	6	100.02	99.70	-1	20,480	0.00%
2021/04/13	6	101.42	27	102.91	100.00	-21	20,503	-0.10%
2021/04/12	9	99.61	13	99.05	99.10	-4	20,485	-0.02%
2021/04/09	15	102.67	14	101.24	102.50	1	20,283	0.00%
2021/04/08	6	97.98	9	98.08	98.30	-3	19,732	-0.02%
2021/04/07	7	97.37	2	97.50	97.10	5	19,728	0.03%
2021/04/06	27	97.92	56	97.90	97.30	-29	19,707	-0.15%
2021/04/01	9	98.18	28	98.69	100.50	-19	19,449	-0.10%
2021/03/31	3	93.07	2	93.05	91.90	1	18,561	0.01%
2021/03/30	1	91.10	4	91.35	92.20	-3	18,589	-0.02%
2021/03/29	3	91.87	12	92.39	91.20	-9	18,703	-0.05%
2021/03/25	3	89.70	1	89.50	89.60	2	19,032	0.01%
2021/03/24	10	90.13	2	90.35	90.00	8	19,048	0.04%
2021/03/23	0	0.00	3	92.53	91.70	-3	19,141	-0.02%
2021/03/22	13	91.19	4	91.18	90.90	9	19,233	0.05%
2021/03/19	4	93.13	0	0.00	92.50	4	19,282	0.02%
2021/03/18	4	95.25	11	95.04	95.50	-7	19,232	-0.04%
2021/03/17	1	91.90	0	0.00	91.90	1	19,428	0.01%
2021/03/16	1	94.20	1	93.50	93.40	0	19,642	0.00%
2021/03/15	0	0.00	2	92.80	93.20	-2	19,972	-0.01%
2021/03/12	6	93.50	6	93.23	93.50	0	20,216	0.00%
2021/03/11	1	91.10	15	90.72	91.40	-14	20,465	-0.07%
2021/03/10	1	88.00	6	88.52	87.60	-5	21,091	-0.02%
2021/03/09	4	86.73	3	87.57	86.70	1	21,468	0.00%
2021/03/08	1	90.90	2	90.70	88.60	-1	22,177	0.00%
2021/03/05	11	89.29	6	90.10	89.70	5	22,681	0.02%
2021/03/04	14	92.89	26	93.84	91.80	-12	22,635	-0.05%
2021/03/03	51	91.99	4.5	91.84	92.00	46.5	22,511	0.21%
2021/03/02	6	95.53	18	98.80	95.50	-12	22,276	-0.05%
2021/02/26	3	96.33	4	96.93	96.50	-1	22,274	0.00%
2021/02/25	4	99.47	4	100.00	98.50	0	22,237	0.00%
2021/02/24	8	98.96	21	99.29	96.60	-13	22,219	-0.06%
2021/02/23	5	95.98	13	98.78	98.40	-8	21,957	-0.04%
2021/02/22	8	96.41	5	97.36	97.10	3	21,922	0.01%
2021/02/19	7	93.27	15	93.74	93.00	-8	21,797	-0.04%
2021/02/18	2	90.25	0	0.00	89.90	2	21,892	0.01%
2021/02/17	3	89.77	3	90.77	89.90	0	22,303	0.00%
2021/02/05	8	87.06	3	86.30	86.70	5	22,090	0.02%
2021/02/04	1	86.50	1	86.60	86.60	0	22,357	0.00%
2021/02/03	1	86.80	8	87.85	86.30	-7	22,408	-0.03%
2021/02/02	35.5	88.15	34	88.11	86.90	1.5	22,289	0.01%
2021/02/01	8	83.15	25	84.38	86.30	-17	21,772	-0.08%
2021/01/29	6	81.23	11	81.95	79.90	-5	21,489	-0.02%
2021/01/28	12	79.76	5	79.48	79.40	7	21,291	0.03%
2021/01/27	1	82.10	1	81.90	82.50	0	21,208	0.00%
2021/01/26	5	84.26	1	83.20	83.00	4	21,177	0.02%
2021/01/25	16	84.08	13	84.57	85.10	3	21,098	0.01%
2021/01/22	20	85.11	4	85.85	85.40	16	21,067	0.08%
2021/01/21	16	85.93	26	86.00	85.80	-10	21,102	-0.05%
2021/01/20	14	85.39	7	87.70	84.30	7	21,175	0.03%
2021/01/19	4	85.25	12	85.29	86.80	-8	21,044	-0.04%
2021/01/18	14	84.69	13	85.68	86.00	1	21,034	0.00%
2021/01/15	12	88.83	0	0.00	86.20	12	20,941	0.06%
2021/01/14	2	88.25	2	90.65	89.80	0	20,784	0.00%
2021/01/13	2	88.60	0	0.00	88.70	2	20,666	0.01%
2021/01/12	7	88.33	6.2	88.83	87.70	0.8	20,534	0.00%
2021/01/11	9	92.03	6	91.55	91.20	3	20,327	0.01%
2021/01/08	4	94.60	7	95.32	96.70	-3	19,981	-0.02%
2021/01/07	3	92.73	5	92.76	92.80	-2	19,808	-0.01%
2021/01/06	4	92.18	14	92.85	91.50	-10	20,333	-0.05%
2021/01/05	15	92.60	6.1	92.09	90.50	8.9	20,428	0.04%
2021/01/04	4	89.95	57	90.48	90.70	-53	20,516	-0.26%
2020/12/31	7	87.27	5	86.30	86.80	2	20,634	0.01%
2020/12/30	9	87.36	14	87.59	87.30	-5	21,205	-0.02%
2020/12/29	6	87.23	1	86.90	87.00	5	21,092	0.02%
2020/12/28	29	88.37	17	87.86	89.10	12	21,056	0.06%
2020/12/25	5	84.78	11	85.06	84.00	-6	20,958	-0.03%
2020/12/24	4.2	85.17	3	85.23	85.30	1.2	21,220	0.01%
2020/12/23	3	81.20	0	0.00	83.00	3	21,196	0.01%
2020/12/22	38	82.61	0	0.00	81.20	38	21,100	0.18%
2020/12/21	0	0.00	27	85.49	84.20	-27	20,900	-0.13%
2020/12/18	1	86.00	7	85.74	84.80	-6	20,833	-0.03%
2020/12/17	2	86.80	3	86.77	85.70	-1	20,928	0.00%
2020/12/16	0	0.00	3	86.50	85.80	-3	20,906	-0.01%
2020/12/15	0	0.00	26	84.71	84.10	-26	20,956	-0.12%
2020/12/14	1	84.60	2	83.65	85.30	-1	21,185	0.00%
2020/12/11	33	85.36	71	85.09	85.30	-38	21,155	-0.18%
2020/12/10	22	89.02	15	88.51	88.30	7	20,817	0.03%
2020/12/09	10	90.16	28	90.25	91.90	-18	20,778	-0.09%
2020/12/08	7	86.96	4	87.33	88.00	3	20,368	0.01%
2020/12/07	24	89.13	12	88.87	88.30	12	20,163	0.06%
2020/12/04	19	88.11	21	87.76	87.60	-2	19,684	-0.01%
2020/12/03	12	83.48	13	83.55	83.80	-1	19,057	-0.01%
2020/12/02	5	81.02	17	81.68	81.50	-12	18,803	-0.06%
2020/12/01	2	75.00	10	75.51	76.90	-8	17,987	-0.04%
2020/11/30	0	0.00	2.2	73.03	72.40	-2.2	17,621	-0.01%
2020/11/27	1	72.30	2	72.30	71.30	-1	17,549	-0.01%
2020/11/26	0	0.00	14	69.20	70.70	-14	17,401	-0.08%
2020/11/25	15	69.51	0	69.30	69.30	15	17,496	0.09%
2020/11/24	7	71.14	3	71.17	71.00	4	17,273	0.02%
2020/11/23	18	70.52	6	71.52	71.60	12	17,100	0.07%
2020/11/20	0	0.00	5	68.74	68.80	-5	16,876	-0.03%
2020/11/19	1	67.90	35.3	68.04	67.80	-34.3	16,884	-0.20%
2020/11/18	4	66.58	13.3	67.06	67.00	-9.3	16,738	-0.06%
2020/11/17	15.3	66.91	44	66.80	67.10	-28.7	16,602	-0.17%
2020/11/16	7	63.94	23.1	64.00	64.20	-16.1	16,250	-0.10%
2020/11/13	20	62.39	1	61.70	62.20	19	16,244	0.12%
2020/11/12	22	61.92	17	62.00	62.00	5	16,291	0.03%
2020/11/11	5	60.14	2	60.40	60.00	3	16,016	0.02%
2020/11/10	2	60.10	0	0.00	60.60	2	15,986	0.01%
2020/11/09	3	60.57	3	60.40	60.40	0	15,981	0.00%
2020/11/06	0	0.00	4	59.73	59.80	-4	16,189	-0.02%
2020/11/05	0	0.00	15	59.12	59.40	-15	16,279	-0.09%
2020/11/04	0	0.00	5	58.68	59.00	-5	16,418	-0.03%
2020/11/03	3	58.77	3	58.73	58.80	0	16,611	0.00%
2020/11/02	2	58.00	0	0.00	57.80	2	17,090	0.01%
2020/10/30	2	57.50	0	0.00	57.80	2	17,354	0.01%
2020/10/29	17	58.39	0	0.00	58.20	17	17,450	0.10%
2020/10/28	8	58.65	1	59.00	58.30	7	17,486	0.04%
2020/10/27	11	59.78	0	0.00	59.50	11	17,421	0.06%
2020/10/26	2	60.25	3	60.27	60.50	-1	17,388	-0.01%
2020/10/23	1	61.10	14	61.43	61.40	-13	17,414	-0.07%
2020/10/21	0	0.00	48	62.38	61.90	-48	17,508	-0.27%
2020/10/20	15	61.79	2	62.05	62.10	13	17,661	0.07%
2020/10/19	18	62.00	10	61.79	61.80	8	17,705	0.05%
2020/10/16	1	60.90	4	60.58	60.10	-3	17,779	-0.02%
2020/10/15	2	62.00	2	62.00	61.50	0	17,777	0.00%
2020/10/14	5	62.48	15	62.77	62.30	-10	17,593	-0.06%
2020/10/13	0	0.00	16	59.39	61.40	-16	16,959	-0.09%
2020/10/12	4	60.80	39	60.89	60.50	-35	16,700	-0.21%
2020/10/08	88	58.48	75	59.35	59.40	13	16,548	0.08%
2020/10/07	18.1	58.90	50	58.82	59.60	-31.9	16,572	-0.19%
2020/10/06	4	56.80	0	0.00	56.60	4	16,497	0.02%
2020/10/05	2	56.95	2	57.55	56.30	0	16,602	0.00%
2020/09/30	14	56.99	17	57.10	57.50	-3	16,613	-0.02%
2020/09/29	3	56.23	51	56.53	56.90	-48	16,445	-0.29%
2020/09/28	7	55.30	9	54.96	55.10	-2	16,302	-0.01%
2020/09/25	1	52.70	3	52.83	52.50	-2	16,335	-0.01%
2020/09/24	3	53.33	2	53.50	52.90	1	16,402	0.01%
2020/09/23	9	53.84	1	53.90	53.30	8	16,387	0.05%
2020/09/22	4	55.20	1	55.60	54.90	3	16,460	0.02%
2020/09/21	8	56.65	7	56.80	56.60	1	16,429	0.01%
2020/09/18	17	56.89	11	56.35	56.30	6	16,524	0.04%
2020/09/17	1	56.40	14	56.30	56.80	-13	16,514	-0.08%
2020/09/16	0	0.00	11	54.85	55.20	-11	16,235	-0.07%
2020/09/14	1	55.10	3	54.63	54.80	-2	16,423	-0.01%
2020/09/11	1	53.50	0	0.00	53.30	1	16,317	0.01%
2020/09/10	13	53.42	3	53.40	53.00	10	16,426	0.06%
2020/09/09	3	53.83	1	54.20	54.20	2	16,440	0.01%
2020/09/08	14	55.11	18	54.84	54.80	-4	16,605	-0.02%
2020/09/07	2	54.15	21	54.72	54.30	-19	16,587	-0.11%
2020/09/04	2	51.95	1	52.40	52.80	1	16,544	0.01%
2020/09/03	7	53.13	28	53.08	53.20	-21	16,641	-0.13%
2020/09/02	4	51.30	0	0.00	51.10	4	16,572	0.02%
2020/09/01	1	51.10	1	51.90	52.30	0	16,880	0.00%
2020/08/31	16	52.83	1	51.90	51.90	15	17,363	0.09%
2020/08/28	3	53.87	6	53.70	53.90	-3	17,704	-0.02%
2020/08/27	6	54.08	0	0.00	54.00	6	17,922	0.03%
2020/08/26	7	53.46	12	53.51	53.40	-5	17,981	-0.03%
2020/08/25	16	52.67	8	52.44	53.00	8	17,901	0.04%
2020/08/24	3	50.30	5	50.44	51.00	-2	17,951	-0.01%
2020/08/21	5	50.04	1	49.80	49.85	4	18,240	0.02%
2020/08/20	26	50.37	33	49.42	49.20	-7	18,129	-0.04%
2020/08/19	56	52.61	25	52.16	51.80	31	17,858	0.17%
2020/08/18	6.1	55.22	14	55.22	55.10	-7.9	17,340	-0.05%
2020/08/17	7.1	54.57	7	54.46	54.40	0.1	17,246	0.00%
2020/08/14	13	54.52	3	54.90	55.10	10	17,223	0.06%
2020/08/13	2	55.40	2	55.40	55.40	0	17,202	0.00%
2020/08/12	21	54.70	18	54.50	55.10	3	17,282	0.02%
2020/08/11	28.1	55.39	27	55.69	55.70	1.1	17,177	0.01%
2020/08/10	17	54.29	13	54.34	54.40	4	17,148	0.02%
2020/08/07	41	55.03	12	54.93	55.00	29	17,295	0.17%
2020/08/06	41	57.08	4	56.25	56.40	37	17,063	0.22%
2020/08/05	20	58.13	0	0.00	58.00	20	16,667	0.12%
2020/08/04	10	58.77	0	0.00	58.70	10	16,474	0.06%
2020/08/03	4	59.83	2	59.50	59.30	2	16,402	0.01%
2020/07/31	1	61.20	4	60.68	60.60	-3	16,480	-0.02%
2020/07/30	7	60.21	5	60.04	60.20	2	16,520	0.01%
2020/07/29	7	58.74	2	58.85	58.90	5	16,481	0.03%
2020/07/28	1	59.60	1	60.00	59.50	0	16,514	0.00%
2020/07/27	6	59.77	1	59.80	59.60	5	16,716	0.03%
2020/07/24	8	60.68	3	61.00	60.40	5	16,853	0.03%
2020/07/23	2	62.00	2	62.00	62.00	0	16,968	0.00%
2020/07/22	19	62.13	26	61.88	61.70	-7	17,022	-0.04%
2020/07/21	0	0.00	18	61.32	61.20	-18	16,870	-0.11%
2020/07/20	0	0.00	2	60.70	60.80	-2	16,851	-0.01%
2020/07/17	1	60.20	0	0.00	60.20	1	17,012	0.01%
2020/07/16	0	0.00	1	60.30	60.30	-1	17,295	-0.01%
2020/07/15	2	60.30	204	61.00	60.10	-202	17,225	-1.17%	大賣/鉅額交易
2020/07/14	22	62.33	8	62.21	61.50	14	17,222	0.08%
2020/07/13	11	62.24	27	62.31	62.70	-16	16,903	-0.09%
2020/07/10	8	60.36	3	61.20	59.60	5	16,663	0.03%
2020/07/09	5	60.92	10	60.84	61.00	-5	16,657	-0.03%
2020/07/08	12	60.34	2	60.70	60.20	10	16,765	0.06%
2020/07/07	1	60.40	2	60.40	60.80	-1	16,817	-0.01%
2020/07/06	5	60.02	4	60.03	60.20	1	16,885	0.01%
2020/07/03	9	59.80	8	59.78	59.80	1	17,143	0.01%
2020/07/02	204	60.20	10	60.41	60.50	194	17,551	1.11%	大買/鉅額交易
2020/07/01	10	61.13	262	61.39	61.00	-252	17,699	-1.42%	大賣/鉅額交易
2020/06/30	8	60.69	4	61.00	61.00	4	17,652	0.02%
2020/06/29	5	59.88	0	0.00	59.50	5	17,948	0.03%
2020/06/24	6	60.60	14	60.17	60.80	-8	17,985	-0.04%
2020/06/23	2	59.85	0	0.00	60.00	2	18,192	0.01%
2020/06/22	6	60.03	1	60.20	59.90	5	18,532	0.03%
2020/06/19	11	60.09	0	0.00	59.80	11	18,742	0.06%
2020/06/18	8	60.20	0	0.00	60.40	8	18,709	0.04%
2020/06/17	1	60.80	0	0.00	60.60	1	18,849	0.01%
2020/06/16	4	61.00	9	61.36	61.50	-5	19,172	-0.03%
2020/06/15	10	60.51	6	60.13	60.00	4	19,427	0.02%
2020/06/12	36	60.87	4	60.88	61.20	32	19,493	0.16%
2020/06/11	17	63.40	10	62.30	61.80	7	19,631	0.04%
2020/06/10	0	0.00	6	64.02	64.00	-6	19,580	-0.03%
2020/06/09	74	63.86	5	63.66	63.40	69	19,695	0.35%
2020/06/08	11	63.41	4	63.73	63.80	7	19,846	0.04%
2020/06/05	9	63.56	36	63.65	64.20	-27	19,428	-0.14%
2020/06/04	40	62.45	20	62.53	62.20	20	18,970	0.11%
2020/06/03	12	61.17	15	60.59	61.20	-3	18,536	-0.02%
2020/06/02	7	60.41	2	60.20	60.10	5	18,384	0.03%
2020/06/01	2	60.65	6	60.97	60.90	-4	18,384	-0.02%
2020/05/29	18	60.28	14	59.87	59.80	4	18,412	0.02%
2020/05/28	33	61.88	35	62.15	60.90	-2	18,336	-0.01%
2020/05/27	10	61.01	12	60.84	60.70	-2	18,213	-0.01%
2020/05/26	6	59.70	2	61.20	60.70	4	18,430	0.02%
2020/05/25	3	58.77	3	59.00	59.70	0	18,475	0.00%
2020/05/22	0	0.00	3	60.80	59.40	-3	18,595	-0.02%
2020/05/21	55	60.73	4	60.73	60.80	51	18,609	0.27%
2020/05/20	6	60.02	8	60.00	59.90	-2	18,581	-0.01%
2020/05/19	7	59.19	4	59.23	59.20	3	18,672	0.02%
2020/05/18	16	59.01	3	58.70	58.50	13	18,652	0.07%
2020/05/15	7	60.73	0	0.00	60.10	7	18,773	0.04%
2020/05/14	18	60.60	2	60.20	60.00	16	18,736	0.09%
2020/05/13	3	62.97	1	62.90	62.90	2	18,450	0.01%
2020/05/12	136	63.81	6	63.73	63.60	130	18,589	0.70%	大買/鉅額交易
2020/05/11	2	64.70	10	64.84	64.70	-8	18,536	-0.04%
2020/05/08	6	64.22	10	64.05	63.80	-4	18,492	-0.02%
2020/05/07	13	64.07	18	64.37	64.40	-5	18,441	-0.03%
2020/05/06	19	63.84	28	63.90	63.30	-9	18,319	-0.05%
2020/05/05	47	63.01	36	63.01	63.00	11	18,303	0.06%
2020/05/04	25	62.93	6	62.87	62.80	19	18,661	0.10%
2020/04/30	18	65.00	31	65.02	65.00	-13	18,567	-0.07%
2020/04/29	50	64.04	53	64.00	64.20	-3	18,365	-0.02%
2020/04/28	24	62.19	30	62.76	63.20	-6	18,233	-0.03%
2020/04/27	40	60.89	46	61.15	61.60	-6	18,118	-0.03%
2020/04/24	4	59.23	5	59.06	59.10	-1	18,035	-0.01%
2020/04/23	25	60.00	16	59.37	59.40	9	17,998	0.05%
2020/04/22	12	58.02	11	59.70	59.90	1	17,919	0.01%
2020/04/21	21	59.10	7	58.13	58.00	14	17,733	0.08%
2020/04/20	1	61.00	0	0.00	60.80	1	17,473	0.01%
2020/04/17	13	62.02	11	62.47	61.10	2	17,652	0.01%
2020/04/16	33	61.53	6	61.58	61.60	27	17,438	0.15%
2020/04/15	8	61.01	9	61.33	61.30	-1	17,361	-0.01%
2020/04/14	7	60.77	12	60.90	60.70	-5	17,341	-0.03%
2020/04/13	34	60.45	18	60.33	59.80	16	17,368	0.09%
2020/04/10	0	0.00	1	61.80	62.00	-1	17,119	-0.01%
2020/04/09	13	63.17	7	63.20	62.60	6	17,198	0.03%
2020/04/08	23	62.31	33	62.64	63.40	-10	17,481	-0.06%
2020/04/07	31	60.94	37	60.98	62.00	-6	17,099	-0.04%
2020/04/06	7	55.24	4	56.10	56.40	3	16,665	0.02%
2020/04/01	1	53.50	4	53.90	53.90	-3	16,459	-0.02%
2020/03/31	53	53.99	10	53.20	53.70	43	16,285	0.26%
2020/03/30	10	53.80	2	52.40	53.90	8	15,892	0.05%
2020/03/27	7.8	57.05	4	56.25	55.00	3.8	15,737	0.02%
2020/03/26	11	52.65	39	53.23	54.00	-28	15,448	-0.18%
2020/03/25	24	52.46	2	52.30	52.60	22	15,288	0.14%
2020/03/24	32	48.15	10	48.19	48.30	22	15,366	0.14%
2020/03/23	29	44.62	0	0.00	44.20	29	15,378	0.19%
2020/03/20	113	48.76	3	48.97	48.65	110	15,594	0.71%	大買/鉅額交易
2020/03/19	7	45.89	0	0.00	45.20	7	15,699	0.04%
2020/03/18	26	53.20	7	53.19	50.20	19	15,940	0.12%
2020/03/17	17	55.56	5	55.82	54.10	12	15,935	0.08%
2020/03/16	14	60.67	1	59.50	59.20	13	15,889	0.08%
2020/03/13	7	59.99	10	60.86	62.90	-3	15,789	-0.02%
2020/03/12	20	67.08	1	66.40	66.00	19	15,712	0.12%
2020/03/11	23	73.11	0	0.00	72.60	23	15,616	0.15%
2020/03/10	0	0.00	5	73.94	74.90	-5	16,247	-0.03%
2020/03/09	7	75.46	2	76.50	74.80	5	16,399	0.03%
2020/03/06	1	78.70	3	77.93	78.50	-2	16,572	-0.01%
2020/03/05	2	79.85	2	79.95	80.10	0	16,512	0.00%
2020/03/04	6	78.47	12	77.78	78.60	-6	16,441	-0.04%
2020/03/03	13	78.87	1	78.00	77.80	12	16,394	0.07%
2020/03/02	1	76.60	0	0.00	76.30	1	16,307	0.01%
2020/02/27	13	78.62	3	77.60	77.30	10	16,166	0.06%
2020/02/26	3	82.10	3	81.93	81.40	0	15,899	0.00%
2020/02/25	11	83.59	6	83.35	83.30	5	15,824	0.03%
2020/02/24	8	84.85	19	84.44	84.50	-11	15,791	-0.07%
2020/02/21	3	84.47	5	84.52	84.40	-2	15,767	-0.01%
2020/02/20	25	83.85	0	0.00	83.60	25	15,878	0.16%
2020/02/19	23	84.39	11	83.95	84.80	12	15,889	0.08%
2020/02/18	11	84.57	12	84.30	83.80	-1	15,912	-0.01%
2020/02/17	3	87.67	17	88.05	88.00	-14	15,974	-0.09%
2020/02/14	1	86.30	0	0.00	86.80	1	15,958	0.01%
2020/02/13	0	0.00	8	86.14	86.50	-8	15,905	-0.05%
2020/02/12	7	84.49	2	84.80	84.70	5	15,692	0.03%
2020/02/11	2	83.90	8	84.70	85.10	-6	15,604	-0.04%
2020/02/07	6	84.42	5	84.44	84.30	1	15,720	0.01%
2020/02/06	4	84.83	15	84.85	85.10	-11	16,029	-0.07%
2020/02/05	17	82.92	31	83.60	84.40	-14	16,011	-0.09%
2020/02/04	5	79.38	8	79.56	79.90	-3	15,700	-0.02%
2020/02/03	10	77.17	3	76.90	79.40	7	15,804	0.04%
2020/01/31	10	78.68	2	78.55	78.10	8	15,856	0.05%
2020/01/30	12	79.65	8	78.29	77.80	4	15,773	0.03%
2020/01/20	13	84.58	1	84.90	85.20	12	15,557	0.08%
2020/01/16	1	83.30	0	0.00	83.40	1	15,683	0.01%
2020/01/15	1	84.60	0	0.00	83.80	1	15,707	0.01%
2020/01/14	1	84.50	1	85.20	85.30	0	15,890	0.00%
2020/01/13	6	86.17	19	85.67	85.50	-13	15,918	-0.08%
2020/01/10	0	0.00	3	83.70	84.30	-3	15,943	-0.02%
2020/01/09	4	84.23	15	84.22	83.40	-11	15,933	-0.07%
2020/01/08	4	83.38	6	82.78	82.60	-2	15,985	-0.01%
2020/01/07	26	81.46	9	81.29	81.10	17	15,937	0.11%
2020/01/06	5	83.66	1	83.80	83.70	4	16,165	0.02%
2020/01/03	20	84.95	4	85.20	84.80	16	16,883	0.09%
2020/01/02	2	87.80	34	85.80	86.00	-32	16,981	-0.19%
2019/12/31	23	83.30	0	0.00	83.40	23	16,518	0.14%
2019/12/30	4	84.33	6	84.53	84.50	-2	16,674	-0.01%
2019/12/27	0	0.00	6	84.60	83.60	-6	16,779	-0.04%
2019/12/26	12	84.20	1	84.10	83.70	11	16,857	0.07%
2019/12/25	8	83.56	23	84.06	84.10	-15	17,027	-0.09%
2019/12/24	12	83.17	0	0.00	83.50	12	17,325	0.07%
2019/12/23	14	83.09	2	82.65	82.60	12	17,442	0.07%
2019/12/19	43	85.02	65	85.42	85.50	-22	17,330	-0.13%
2019/12/18	25	83.73	2	83.55	84.00	23	17,121	0.13%
2019/12/17	4	85.30	45	84.47	85.30	-41	16,935	-0.24%
2019/12/16	5	82.26	14	82.90	82.80	-9	16,537	-0.05%
2019/12/13	3	80.40	38	79.87	79.60	-35	16,307	-0.21%
2019/12/12	8	77.34	9	77.27	77.30	-1	16,202	-0.01%
2019/12/11	6	76.32	2	76.10	75.60	4	16,149	0.02%
2019/12/10	1	75.60	1	75.90	75.10	0	15,982	0.00%
2019/12/09	6	76.22	7	77.00	76.00	-1	15,918	-0.01%
2019/12/06	13	76.53	7.6	76.35	75.30	5.4	15,863	0.03%
2019/12/05	11	77.14	23	75.56	77.20	-12	15,614	-0.08%
2019/12/04	1	72.00	9	72.70	72.60	-8	15,170	-0.05%
2019/12/03	2	73.05	36	73.20	73.30	-34	15,695	-0.22%
2019/12/02	1	71.40	0	0.00	71.60	1	15,683	0.01%
2019/11/29	0	0.00	2	70.80	71.20	-2	15,714	-0.01%
2019/11/28	0	0.00	10	71.82	71.70	-10	15,743	-0.06%
2019/11/27	1	71.40	15	71.78	71.10	-14	16,042	-0.09%
2019/11/26	10	71.35	5	71.26	70.80	5	16,240	0.03%
2019/11/25	5	70.36	4	70.83	70.80	1	16,229	0.01%
2019/11/22	2	70.10	1	70.70	70.10	1	16,398	0.01%
2019/11/21	14	68.92	1	69.40	69.30	13	16,432	0.08%
2019/11/20	12.1	70.43	1	70.80	71.00	11.1	16,400	0.07%
2019/11/19	5	71.26	6	71.48	71.20	-1	16,383	-0.01%
2019/11/18	13	71.21	4	71.30	71.10	9	16,350	0.06%
2019/11/15	0	0.00	6	68.88	69.00	-6	16,425	-0.04%
2019/11/14	30	67.29	1	69.50	67.20	29	16,375	0.18%
2019/11/13	21	70.42	0	0.00	69.90	21	16,213	0.13%
2019/11/12	1	71.60	1	71.60	72.00	0	16,380	0.00%
2019/11/11	1.1	71.75	1	71.50	71.20	0.1	16,841	0.00%
2019/11/08	1	72.50	0	0.00	72.40	1	16,960	0.01%
2019/11/07	0	0.00	1	72.40	72.40	-1	17,237	-0.01%
2019/11/06	4	72.83	3	73.50	72.50	1	17,622	0.01%
2019/11/05	2	72.20	22	72.26	73.00	-20	17,609	-0.11%
2019/11/04	8	70.00	0	0.00	69.80	8	17,614	0.05%
2019/10/31	1	70.30	2	70.40	70.00	-1	18,113	-0.01%
2019/10/29	0	0.00	1	72.50	72.30	-1	18,513	-0.01%
2019/10/28	0.1	71.90	3	72.20	71.90	-2.9	18,880	-0.02%
2019/10/25	3	72.30	2	72.70	71.70	1	19,226	0.01%
2019/10/24	2	70.70	6	71.23	71.30	-4	19,474	-0.02%
2019/10/23	3	70.63	0	0.00	70.60	3	20,013	0.01%
2019/10/22	9.2	71.55	12	70.58	70.90	-2.8	20,315	-0.01%
2019/10/21	6	71.82	6	72.10	71.60	0	20,699	0.00%
2019/10/18	14	72.21	1	72.70	72.30	13	21,155	0.06%
2019/10/16	8	70.25	2	70.10	70.00	6	21,169	0.03%
2019/10/15	26	70.17	0	0.00	69.60	26	21,329	0.12%
2019/10/14	3	72.73	1	72.60	71.70	2	21,521	0.01%
2019/10/09	12	74.09	27	73.67	71.40	-15	21,722	-0.07%
2019/10/08	14	79.18	12	79.07	78.60	2	22,011	0.01%
2019/10/07	4	80.95	15	80.88	81.70	-11	22,204	-0.05%
2019/10/04	31.1	79.86	54	79.45	79.20	-22.9	22,600	-0.10%
2019/10/03	9	79.90	19	80.34	79.90	-10	22,655	-0.04%
2019/10/01	3	81.53	1	82.00	83.10	2	22,863	0.01%
2019/09/27	43	81.64	10	81.62	80.50	33	23,213	0.14%
2019/09/26	5	83.22	11	83.81	84.30	-6	23,309	-0.03%
2019/09/25	26	84.25	38	84.33	85.00	-12	23,355	-0.05%
2019/09/24	24	85.42	6	84.93	85.40	18	23,564	0.08%
2019/09/23	29	83.24	29	84.38	85.00	0	23,513	0.00%
2019/09/20	8	82.01	2	82.65	82.90	6	23,470	0.03%
2019/09/19	6	81.95	4	82.00	81.40	2	23,507	0.01%
2019/09/18	10	81.86	22	82.30	82.10	-12	23,652	-0.05%
2019/09/17	27	81.80	5	82.48	82.00	22	23,426	0.09%
2019/09/16	9	77.47	17	77.08	78.10	-8	23,070	-0.03%
2019/09/12	21	77.69	23	77.76	77.80	-2	22,934	-0.01%
2019/09/11	12	76.76	20	76.83	76.90	-8	23,092	-0.03%
2019/09/10	25	76.77	10	76.50	76.50	15	23,073	0.07%
2019/09/09	7	77.37	14	76.52	76.50	-7	22,963	-0.03%
2019/09/06	14	78.19	15	77.06	77.10	-1	22,935	0.00%
2019/09/05	21	76.54	44	76.29	76.90	-23	22,727	-0.10%
2019/09/04	53	73.24	28	73.13	73.00	25	22,048	0.11%
2019/09/03	20	71.50	0	0.00	71.20	20	21,843	0.09%
2019/09/02	9	71.40	5	71.24	71.80	4	21,945	0.02%
2019/08/30	13	70.61	14	70.26	70.40	-1	22,042	0.00%
2019/08/29	15	72.01	9	71.32	70.90	6	21,791	0.03%
2019/08/28	43	72.69	46	73.32	73.50	-3	21,629	-0.01%
2019/08/27	7	72.14	7	72.04	72.40	0	21,576	0.00%
2019/08/26	7	70.40	7	71.17	71.10	0	21,613	0.00%
2019/08/23	0	0.00	5	71.14	71.50	-5	21,653	-0.02%
2019/08/22	0	0.00	6	70.43	70.30	-6	21,891	-0.03%
2019/08/21	4	69.80	6	69.95	70.20	-2	21,999	-0.01%
2019/08/20	1	69.40	7	70.36	69.60	-6	21,910	-0.03%
2019/08/19	1	71.50	2	71.65	71.50	-1	21,701	0.00%
2019/08/16	2	70.90	4	71.50	71.30	-2	21,706	-0.01%
2019/08/15	9	71.18	10	71.73	71.40	-1	21,528	0.00%
2019/08/14	5	71.56	13	71.94	72.50	-8	21,327	-0.04%
2019/08/13	9	69.48	7	68.87	68.80	2	20,914	0.01%
2019/08/12	1	69.00	7	69.04	69.30	-6	20,823	-0.03%
2019/08/08	10	68.64	14	68.48	68.10	-4	20,648	-0.02%
2019/08/07	5	70.46	1	70.40	69.80	4	20,380	0.02%
2019/08/06	6	69.00	1	69.00	69.20	5	20,360	0.02%
2019/08/05	6	72.48	5	72.38	70.90	1	20,128	0.00%
2019/08/02	2	72.10	7	72.43	72.30	-5	19,947	-0.03%
2019/08/01	2	72.80	9	73.18	74.10	-7	19,603	-0.04%
2019/07/31	8	73.61	1	74.90	74.00	7	19,326	0.04%
2019/07/30	25	74.94	10.1	75.04	75.80	14.9	18,943	0.08%
2019/07/29	7	75.27	6	75.17	74.80	1	18,672	0.01%
2019/07/26	10	76.15	5	76.32	77.00	5	18,418	0.03%
2019/07/25	13	74.05	83	74.89	76.50	-70	18,036	-0.39%
2019/07/24	4	71.08	13	71.44	71.80	-9	17,555	-0.05%
2019/07/23	17	72.24	28.2	72.18	72.30	-11.2	17,288	-0.06%
2019/07/22	0	0.00	17	69.73	69.80	-17	16,822	-0.10%
2019/07/19	4	67.30	1	67.30	67.70	3	16,681	0.02%
2019/07/18	2	67.70	2	68.05	66.70	0	16,766	0.00%
2019/07/17	3	67.00	23	68.12	67.70	-20	16,761	-0.12%
2019/07/16	8	68.34	6	68.57	67.90	2	16,403	0.01%
2019/07/15	7	68.23	15	68.47	69.90	-8	16,011	-0.05%
2019/07/12	27	67.33	58	67.06	66.70	-31	15,539	-0.20%
2019/07/11	7	65.21	28	65.16	65.40	-21	14,914	-0.14%
2019/07/10	4	64.30	37	64.08	64.40	-33	14,508	-0.23%
2019/07/09	1	62.30	15	61.88	62.80	-14	14,063	-0.10%
2019/07/08	20	61.52	39	61.34	61.00	-19	13,989	-0.14%
2019/07/05	12	60.19	7	61.13	62.00	5	13,864	0.04%
2019/07/04	35	59.31	3	59.40	59.20	32	13,603	0.24%
2019/07/03	19	65.64	11	65.83	65.20	8	13,120	0.06%
2019/07/02	34	66.43	30	66.38	66.30	4	12,926	0.03%
2019/07/01	80	65.98	20	65.95	66.00	60	12,763	0.47%
2019/06/28	10	64.35	7	64.40	64.50	3	12,675	0.02%
2019/06/27	2	64.00	4	63.95	64.10	-2	12,671	-0.02%
2019/06/26	1	63.50	3	63.73	63.70	-2	12,576	-0.02%
2019/06/25	8	63.83	2	63.70	63.30	6	12,511	0.05%
2019/06/24	4	63.23	1	63.10	63.10	3	12,335	0.02%
2019/06/21	8	63.04	1	62.90	63.00	7	12,376	0.06%
2019/06/20	6	62.28	5	62.50	62.30	1	12,425	0.01%
2019/06/19	1	62.20	3	61.83	62.10	-2	12,690	-0.02%
2019/06/17	1	61.10	6	61.00	60.90	-5	13,002	-0.04%
2019/06/14	2	61.00	0	0.00	60.80	2	13,029	0.02%
2019/06/13	1	60.50	1	60.80	60.90	0	13,208	0.00%
2019/06/12	1	60.00	7	60.17	60.70	-6	13,381	-0.04%
2019/06/11	7	59.56	0	0.00	59.40	7	13,387	0.05%
2019/06/10	9	59.40	0	0.00	59.30	9	13,385	0.07%
2019/06/06	14	59.53	0	0.00	59.20	14	13,309	0.11%
2019/06/05	21	61.15	13	60.68	60.50	8	13,197	0.06%
2019/06/04	13	61.06	6	61.17	60.90	7	13,239	0.05%
2019/06/03	14	61.28	2	61.50	61.90	12	13,345	0.09%
2019/05/31	9	61.40	3	61.53	61.60	6	13,594	0.04%
2019/05/30	9	59.24	1	59.10	60.00	8	13,647	0.06%
2019/05/29	18	58.64	1	57.80	58.00	17	14,301	0.12%
2019/05/28	2	60.60	0	0.00	60.90	2	14,202	0.01%
2019/05/27	0	0.00	2	60.40	60.50	-2	14,243	-0.01%
2019/05/24	2	60.00	1	60.30	59.80	1	14,355	0.01%
2019/05/23	3	60.00	0	0.00	60.20	3	14,524	0.02%
2019/05/21	2	61.20	0	0.00	61.50	2	14,511	0.01%
2019/05/17	3	60.60	1	60.80	60.60	2	14,483	0.01%
2019/05/16	5	61.58	0.1	61.50	61.00	4.9	14,663	0.03%
2019/05/15	8	61.98	0	0.00	62.00	8	14,857	0.05%
2019/05/14	6	60.85	0	0.00	61.50	6	14,930	0.04%
2019/05/13	3	62.47	0.1	61.80	61.10	2.9	14,868	0.02%
2019/05/10	3	64.07	0	0.00	63.80	3	14,877	0.02%
2019/05/09	2	64.70	0	0.00	64.20	2	14,873	0.01%
2019/05/07	0	0.00	3	66.10	66.20	-3	15,090	-0.02%
2019/05/06	7	64.97	1	64.90	65.00	6	15,350	0.04%
2019/05/03	0	0.00	5	66.32	66.70	-5	15,458	-0.03%
2019/05/02	2	65.70	0	0.00	65.70	2	15,502	0.01%
2019/04/30	0	0.00	1	65.20	65.40	-1	15,440	-0.01%
2019/04/29	0	0.00	10	65.40	64.70	-10	15,403	-0.06%
2019/04/26	1	65.00	2	66.10	66.00	-1	15,443	-0.01%
2019/04/25	6	65.65	20	66.46	65.50	-14	15,607	-0.09%
2019/04/24	3	65.20	1	65.10	65.40	2	15,701	0.01%
2019/04/23	0.2	64.90	29	64.99	64.90	-28.8	15,609	-0.18%
2019/04/22	0	0.00	2	63.90	63.80	-2	15,427	-0.01%
2019/04/19	0	0.00	7	64.29	63.70	-7	15,609	-0.04%
2019/04/18	0	0.00	1	64.10	63.10	-1	15,726	-0.01%
2019/04/17	1	64.00	8	63.49	63.90	-7	15,680	-0.04%
2019/04/16	0	0.00	17	62.41	62.70	-17	15,271	-0.11%
2019/04/15	0	0.00	8	61.74	61.70	-8	15,292	-0.05%
2019/04/12	16	60.54	4	60.68	60.50	12	15,430	0.08%
2019/04/11	4	61.83	3	62.90	61.60	1	15,579	0.01%
2019/04/10	3	62.37	0	0.00	62.50	3	15,541	0.02%
2019/04/09	1	62.70	1	62.70	62.60	0	15,544	0.00%
2019/04/08	3	62.93	7	62.86	63.00	-4	15,589	-0.03%
2019/04/03	0	0.00	6	62.20	62.30	-6	15,573	-0.04%
2019/04/02	5	61.60	6	61.72	61.70	-1	15,576	-0.01%
2019/04/01	2	61.20	1	62.00	61.00	1	15,479	0.01%
2019/03/29	1	60.90	0	0.00	61.40	1	15,297	0.01%
2019/03/28	3	60.67	0	0.00	60.80	3	15,362	0.02%
2019/03/27	9	61.06	0	0.00	61.10	9	15,426	0.06%
2019/03/26	8	61.50	6	61.12	61.00	2	15,503	0.01%
2019/03/25	14	61.29	13	61.17	61.10	1	15,537	0.01%
2019/03/22	4	63.63	7	63.91	63.10	-3	15,375	-0.02%
2019/03/21	0	0.00	16	62.71	62.80	-16	15,116	-0.11%
2019/03/20	4	59.80	1	59.90	60.60	3	14,789	0.02%
2019/03/19	7	59.84	2	59.80	59.70	5	14,829	0.03%
2019/03/18	15	59.49	0	0.00	59.50	15	14,908	0.10%
2019/03/15	5	60.34	6	60.75	60.10	-1	15,087	-0.01%
2019/03/14	8	60.24	1	60.10	60.30	7	14,991	0.05%
2019/03/13	3	60.80	2	60.40	60.10	1	15,174	0.01%
2019/03/12	4	61.00	0	0.00	60.80	4	15,594	0.03%
2019/03/11	2	60.65	6.2	60.67	60.40	-4.2	15,731	-0.03%
2019/03/08	11	60.19	0	0.00	60.50	11	16,027	0.07%
2019/03/07	5	60.72	1	60.80	60.00	4	16,221	0.02%
2019/03/06	11	61.50	1	61.70	61.40	10	16,501	0.06%
2019/03/05	17	63.55	2	63.30	63.10	15	16,394	0.09%
2019/03/04	18	64.95	1.1	64.81	64.80	16.9	16,369	0.10%
2019/02/27	2	62.80	5	62.54	62.20	-3	15,802	-0.02%
2019/02/26	14	62.26	3	61.97	62.00	11	15,710	0.07%
2019/02/25	2	61.80	0	0.00	61.60	2	15,707	0.01%
2019/02/22	10	61.38	3	62.10	60.90	7	15,771	0.04%
2019/02/20	0	0.00	4	60.23	60.60	-4	15,996	-0.03%
2019/02/18	1	60.20	0	0.00	60.20	1	16,231	0.01%
2019/02/15	1	60.30	2	61.65	60.00	-1	16,456	-0.01%
2019/02/14	6	61.57	15	62.14	62.10	-9	16,908	-0.05%
2019/02/13	2	60.40	4	60.13	60.50	-2	16,720	-0.01%
2019/02/12	0	0.00	3	59.77	60.00	-3	16,634	-0.02%
2019/02/11	2	59.30	0	0.00	59.00	2	16,723	0.01%
2019/01/30	1	59.00	3	60.00	60.10	-2	16,698	-0.01%
2019/01/29	5	59.30	4	58.85	58.80	1	16,892	0.01%
2019/01/28	11	61.01	3	61.33	60.80	8	16,946	0.05%
2019/01/25	12	60.67	11	60.65	60.00	1	17,441	0.01%
2019/01/24	15	58.33	11	58.37	59.60	4	17,578	0.02%
2019/01/23	6	56.90	9	56.49	57.00	-3	17,784	-0.02%
2019/01/22	0	0.00	5	56.76	56.50	-5	17,962	-0.03%
2019/01/21	1	57.10	5	57.02	57.20	-4	18,153	-0.02%
2019/01/18	0	0.00	2	56.15	56.40	-2	18,315	-0.01%
2019/01/17	9	55.52	1	56.00	55.10	8	18,690	0.04%
2019/01/16	11	56.02	22	56.23	56.40	-11	18,690	-0.06%
2019/01/15	0	0.00	7	53.93	53.60	-7	18,317	-0.04%
2019/01/14	5	52.28	0	0.00	52.00	5	18,313	0.03%
2019/01/11	0	0.00	2	53.95	53.50	-2	18,682	-0.01%
2019/01/10	8	53.76	4	53.80	53.80	4	18,912	0.02%
2019/01/09	2	52.70	1	52.20	52.50	1	19,145	0.01%
2019/01/08	0	0.00	0.1	51.70	51.70	-0.1	19,658	0.00%
2019/01/07	6	52.45	0	0.00	51.80	6	20,232	0.03%
2019/01/04	1	50.80	5	50.10	51.60	-4	20,387	-0.02%
2019/01/03	5	52.06	0	0.00	51.50	5	20,481	0.02%
2019/01/02	0	0.00	5	54.90	55.00	-5	20,280	-0.02%
2018/12/28	10.2	55.05	0	0.00	55.00	10.2	20,283	0.05%
2018/12/27	1	55.40	5	55.40	55.80	-4	20,546	-0.02%
2018/12/26	11	55.27	15	55.60	54.10	-4	20,886	-0.02%
2018/12/22	8	53.54	7	53.66	53.50	1	20,579	0.00%
2018/12/21	1	53.00	0	0.00	53.90	1	20,769	0.00%
2018/12/20	0	0.00	9	53.23	53.20	-9	20,727	-0.04%
2018/12/19	6	52.98	0	0.00	53.70	6	20,739	0.03%
2018/12/18	1	54.50	0	0.00	54.50	1	20,886	0.00%
2018/12/17	0	0.00	1	53.50	53.50	-1	21,045	0.00%
2018/12/14	1	53.10	0	0.00	53.50	1	21,101	0.00%
2018/12/12	2	53.40	0	0.00	53.70	2	21,266	0.01%
2018/12/11	1	52.30	7	52.60	52.90	-6	21,435	-0.03%
2018/12/10	4	52.55	0	0.00	52.10	4	21,444	0.02%
2018/12/07	4	55.50	1	55.80	55.70	3	21,240	0.01%
2018/12/06	10	54.90	2	55.40	55.00	8	21,318	0.04%
2018/12/05	17	56.98	3	57.03	56.90	14	21,196	0.07%
2018/12/04	4	62.00	1	62.50	62.00	3	20,978	0.01%
2018/12/03	6	63.18	9	63.60	62.80	-3	21,411	-0.01%
2018/11/30	4	60.93	2	61.25	61.00	2	21,352	0.01%
2018/11/29	24	61.78	18	61.44	60.30	6	21,074	0.03%
2018/11/28	7	58.90	7	58.50	58.60	0	20,549	0.00%
2018/11/27	15	56.23	16	57.38	58.00	-1	20,421	0.00%
2018/11/26	2	57.55	0	0.00	57.30	2	20,280	0.01%
2018/11/23	6	56.72	20	56.53	56.10	-14	20,060	-0.07%
2018/11/22	1	58.20	8	58.10	58.00	-7	19,999	-0.04%
2018/11/21	0	0.00	2	57.05	57.80	-2	19,955	-0.01%
2018/11/20	1	56.80	6	57.07	57.50	-5	19,930	-0.03%
2018/11/19	2	57.20	25	56.70	57.50	-23	19,764	-0.12%
2018/11/16	1	55.80	0	0.00	54.60	1	19,540	0.01%
2018/11/15	4	55.88	20	55.98	55.90	-16	19,505	-0.08%
2018/11/14	0	0.00	1	56.50	56.50	-1	19,728	-0.01%
2018/11/13	10	55.48	17.1	55.67	56.20	-7.1	19,607	-0.04%
2018/11/12	1	53.40	2	53.60	53.80	-1	19,062	-0.01%
2018/11/09	13	54.04	14	53.89	54.20	-1	19,229	-0.01%
2018/11/08	3	55.10	4	55.35	53.80	-1	19,260	-0.01%
2018/11/07	4	54.18	4	54.35	55.20	0	19,218	0.00%
2018/11/06	5	53.38	6	53.73	52.20	-1	19,372	-0.01%
2018/11/05	0	0.00	2	56.20	55.70	-2	19,130	-0.01%
2018/11/02	7	56.31	18	56.38	56.10	-11	18,950	-0.06%
2018/11/01	5	54.08	23	53.83	54.40	-18	18,486	-0.10%
2018/10/31	16	50.84	5	51.12	51.40	11	18,245	0.06%
2018/10/30	11	48.60	2	48.15	48.50	9	18,057	0.05%
2018/10/29	2	45.65	0	0.00	46.60	2	18,136	0.01%
2018/10/26	11	46.07	2	46.60	46.00	9	18,007	0.05%
2018/10/25	58	45.93	71	45.67	45.75	-13	17,850	-0.07%
2018/10/24	0	0.00	3	49.82	49.30	-3	17,412	-0.02%
2018/10/23	12	50.60	8	50.79	50.50	4	17,196	0.02%
2018/10/22	1	51.10	2	50.70	52.50	-1	17,104	-0.01%
2018/10/19	4	49.75	4	50.93	52.10	0	17,086	0.00%
2018/10/18	9	52.33	20	51.81	51.50	-11	16,829	-0.07%
2018/10/17	19	54.66	8	55.25	54.40	11	16,582	0.07%
2018/10/16	43	54.57	6	57.20	54.10	37	16,399	0.23%
2018/10/15	28	56.60	40	56.20	57.20	-12	15,984	-0.08%
2018/10/12	6	52.58	4	52.18	53.30	2	15,807	0.01%
2018/10/11	12	48.44	29	48.27	48.50	-17	16,127	-0.11%
2018/10/09	2	52.60	2	53.50	52.30	0	15,936	0.00%
2018/10/08	0	0.00	8	52.70	52.70	-8	15,934	-0.05%
2018/10/05	11	52.80	5	52.20	52.20	6	16,046	0.04%
2018/10/04	51	55.21	28.3	55.19	53.90	22.7	15,944	0.14%
2018/10/03	14	57.99	6	57.80	57.80	8	15,634	0.05%
2018/10/02	1	58.60	4	58.80	58.40	-3	15,806	-0.02%
2018/10/01	2	58.30	2	59.30	59.20	0	15,987	0.00%
2018/09/28	3	58.73	0	0.00	58.10	3	16,032	0.02%
2018/09/27	4	59.13	0	0.00	59.80	4	16,022	0.02%
2018/09/26	5	60.38	0	0.00	60.20	5	16,059	0.03%
2018/09/25	3	61.70	15	60.00	61.70	-12	15,996	-0.08%
2018/09/21	11	57.77	6	57.55	58.50	5	15,787	0.03%
2018/09/20	1	59.60	0	0.00	59.50	1	15,577	0.01%
2018/09/19	3.1	60.29	1	61.10	60.00	2.1	15,619	0.01%
2018/09/18	7	59.53	0	0.00	59.30	7	15,521	0.05%
2018/09/17	1.1	61.32	16	61.13	61.20	-14.9	15,653	-0.10%
2018/09/14	5	59.32	3	59.63	59.60	2	15,536	0.01%
2018/09/13	10	56.60	12	58.27	57.50	-2	15,487	-0.01%
2018/09/12	5	57.54	0	0.00	57.40	5	15,392	0.03%
2018/09/11	1	60.10	1	60.50	60.10	0	15,284	0.00%
2018/09/10	1	58.30	11	59.05	59.40	-10	15,273	-0.07%
2018/09/07	28	58.24	8	59.61	57.50	20	15,057	0.13%
2018/09/06	15	64.06	11	64.06	63.60	4	14,555	0.03%
2018/09/05	11	66.60	11	66.60	66.60	0	14,461	0.00%
2018/09/04	0	0.00	1	67.30	67.60	-1	14,515	-0.01%
2018/09/03	4	67.48	0	0.00	66.70	4	14,537	0.03%
2018/08/31	5	68.70	3	69.70	69.70	2	14,532	0.01%
2018/08/30	9	69.79	7	69.51	69.80	2	14,599	0.01%
2018/08/29	5	70.92	1	69.90	69.90	4	14,638	0.03%
2018/08/28	3	71.83	2	71.60	70.70	1	14,686	0.01%
2018/08/27	0	0.00	5	69.28	70.10	-5	14,685	-0.03%
2018/08/24	0	0.00	1	67.20	67.40	-1	14,615	-0.01%
2018/08/23	3	66.97	6	67.10	67.30	-3	14,816	-0.02%
2018/08/22	3	68.10	2	67.40	67.40	1	15,016	0.01%
2018/08/21	2	68.70	1	68.40	68.50	1	14,898	0.01%
2018/08/20	4	66.70	1	67.40	65.70	3	14,733	0.02%
2018/08/17	14	66.99	13	66.42	65.00	1	14,696	0.01%
2018/08/16	7	65.67	27	64.68	67.30	-20	14,730	-0.14%
2018/08/15	5	68.56	6	68.40	67.70	-1	14,720	-0.01%
2018/08/14	3	67.83	3	69.23	70.20	0	14,828	0.00%
2018/08/13	31	69.92	22	68.93	68.90	9	14,780	0.06%
2018/08/10	9	73.13	12	73.52	73.20	-3	14,684	-0.02%
2018/08/09	13	73.89	13	73.85	73.80	0	15,217	0.00%
2018/08/08	25	74.50	15	73.70	73.70	10	15,904	0.06%
2018/08/07	19	74.02	12	74.43	74.30	7	15,697	0.04%
2018/08/06	31	74.22	21	73.93	73.60	10	15,527	0.06%
2018/08/03	13	76.41	8	75.70	75.80	5	15,434	0.03%
2018/08/02	5	77.94	3	78.30	78.40	2	15,088	0.01%
2018/08/01	9	78.57	8	78.88	79.60	1	15,260	0.01%
2018/07/31	19	78.75	5	78.68	78.60	14	15,524	0.09%
2018/07/30	22	79.81	7	80.10	79.60	15	15,472	0.10%
2018/07/27	10	81.65	4	81.73	81.90	6	15,429	0.04%
2018/07/26	14	80.93	1	82.30	81.00	13	15,483	0.08%
2018/07/25	2	79.75	5	80.10	80.70	-3	15,438	-0.02%
2018/07/24	2	78.25	1	78.20	78.70	1	15,313	0.01%
2018/07/23	6	78.43	1	78.20	78.50	5	15,282	0.03%
2018/07/20	6	80.67	6	81.00	80.50	0	15,145	0.00%
2018/07/19	17	81.22	10	83.00	80.20	7	14,995	0.05%
2018/07/18	19	85.48	3	84.27	84.00	16	14,804	0.11%
2018/07/17	0	0.00	9	86.90	88.10	-9	14,268	-0.06%
2018/07/16	12	86.48	18	86.84	86.00	-6	14,503	-0.04%
2018/07/13	2	87.40	10	87.60	88.80	-8	14,830	-0.05%
2018/07/12	2	85.50	17	85.35	86.00	-15	14,930	-0.10%
2018/07/11	33	83.78	16	84.57	83.60	17	14,854	0.11%
2018/07/10	2	83.50	4	83.18	83.90	-2	14,839	-0.01%
2018/07/06	3	78.70	3	79.50	79.30	0	14,766	0.00%
2018/07/05	7	78.76	3	80.90	78.10	4	14,840	0.03%
2018/07/04	4	80.98	3	81.00	80.90	1	14,867	0.01%
2018/07/03	0	0.00	1	82.40	81.80	-1	14,987	-0.01%
2018/07/02	5	81.20	6	81.00	81.00	-1	15,008	-0.01%
2018/06/29	1	83.40	0	0.00	83.20	1	15,006	0.01%
2018/06/25	1	88.00	0	0.00	86.50	1	14,928	0.01%
2018/06/22	0	0.00	1	92.50	92.50	-1	14,980	-0.01%
2018/06/20	0	0.00	1	91.40	90.40	-1	15,469	-0.01%
2018/06/19	1	90.80	11	92.88	90.60	-10	15,738	-0.06%
2018/06/13	2	95.30	1	95.60	94.00	1	16,634	0.01%
2018/06/12	1	99.70	1	98.50	97.60	0	17,044	0.00%
2018/06/08	11	99.67	0	0.00	99.80	11	17,589	0.06%
2018/06/07	5	101.20	0	0.00	101.00	5	18,378	0.03%
2018/06/05	2	102.00	1	102.00	101.00	1	18,596	0.01%
2018/06/04	0	0.00	2	98.85	100.50	-2	18,828	-0.01%
2018/06/01	2	97.60	10	98.20	97.50	-8	18,800	-0.04%
2018/05/31	1	98.50	5	98.56	99.60	-4	18,818	-0.02%
2018/05/30	12	96.58	0	0.00	96.50	12	18,634	0.06%
2018/05/29	10	99.00	0	0.00	98.90	10	18,503	0.05%
2018/05/28	1	99.20	1	100.00	99.30	0	18,719	0.00%
2018/05/25	6	102.08	1	102.50	100.50	5	19,323	0.03%
2018/05/24	2	101.50	1.4	100.46	102.00	0.6	19,520	0.00%
2018/05/23	1	99.80	1	98.70	99.30	0	19,558	0.00%
2018/05/22	2	100.55	1	101.00	97.20	1	19,441	0.01%
2018/05/21	1	100.00	0.3	98.60	99.00	0.7	19,640	0.00%
2018/05/18	0	0.00	3	99.67	98.90	-3	19,694	-0.02%
2018/05/17	4	104.13	4	104.63	101.50	0	19,593	0.00%
2018/05/16	2	99.95	5	101.32	102.50	-3	19,118	-0.02%
2018/05/15	2	95.50	0	0.00	95.50	2	18,718	0.01%
2018/05/14	0	0.00	2	96.00	95.30	-2	19,002	-0.01%
2018/05/11	0	0.00	2	96.20	95.60	-2	19,074	-0.01%
2018/05/10	0	0.00	0	93.40	93.60	0	18,979	0.00%
2018/05/08	2	93.70	22	93.99	94.00	-20	18,972	-0.11%
2018/05/04	0	0.00	1	92.10	91.70	-1	18,653	-0.01%
2018/05/03	1	89.70	0	0.00	89.90	1	18,672	0.01%
2018/04/30	1	93.00	0	0.00	93.00	1	18,689	0.01%
2018/04/27	0	0.00	4	93.65	93.10	-4	18,725	-0.02%
2018/04/26	1	91.70	1.4	92.60	91.80	-0.4	18,716	0.00%
2018/04/25	1	90.70	0	0.00	90.80	1	18,742	0.01%
2018/04/24	2	90.00	0	0.00	90.10	2	18,877	0.01%
2018/04/20	2	92.70	1	95.20	92.70	1	19,486	0.01%
2018/04/19	0	0.00	1	96.00	97.90	-1	19,220	-0.01%
2018/04/18	0	0.00	5	92.94	93.10	-5	18,841	-0.03%
2018/04/17	4	90.05	0	0.00	89.50	4	18,660	0.02%
2018/04/16	1	92.40	0	0.00	92.20	1	18,787	0.01%
2018/04/13	1	94.40	0	0.00	93.40	1	18,749	0.01%
2018/04/11	1	94.30	1	92.60	91.20	0	19,053	0.00%
2018/04/03	0	0.00	0.1	90.70	90.60	-0.1	18,913	0.00%
2018/03/31	0	0.00	0.2	91.90	92.00	-0.2	18,981	0.00%
2018/03/30	1	91.40	1.3	91.28	91.80	-0.3	19,101	0.00%
2018/03/29	6	91.93	15	91.10	92.30	-9	19,052	-0.05%
2018/03/28	22	92.09	5	92.50	90.70	17	18,971	0.09%
2018/03/27	3.1	95.40	10	95.40	95.40	-6.9	18,730	-0.04%
2018/03/26	11	92.31	0	0.00	92.00	11	18,622	0.06%
2018/03/23	12	93.04	6	93.55	94.50	6	18,478	0.03%
2018/03/22	1	96.70	0	0.00	96.30	1	18,238	0.01%
2018/03/21	2.1	98.31	5	98.78	99.00	-2.9	17,895	-0.02%
2018/03/19	2.2	97.47	5	98.16	97.00	-2.8	17,250	-0.02%
2018/03/16	11	93.24	4	93.10	94.20	7	16,725	0.04%
2018/03/14	1.3	90.69	0	0.00	89.40	1.3	16,113	0.01%
2018/03/13	6	86.95	11	87.50	89.90	-5	15,958	-0.03%
2018/03/12	0	0.00	2	83.70	83.00	-2	15,361	-0.01%
2018/03/09	0	0.00	1	83.40	83.30	-1	15,454	-0.01%
2018/03/08	0.1	81.70	5	82.02	82.00	-4.9	15,864	-0.03%
2018/03/07	1	80.50	0	0.00	80.00	1	15,939	0.01%
2018/03/06	1	79.50	3	80.03	79.60	-2	16,308	-0.01%
2018/03/02	1	78.20	4	78.13	78.40	-3	16,955	-0.02%
2018/03/01	0	0.00	6	79.60	78.70	-6	16,954	-0.04%
2018/02/27	6.1	82.23	10	81.90	80.80	-3.9	16,838	-0.02%
2018/02/26	1	81.00	0	0.00	81.00	1	16,145	0.01%
2018/02/23	0	0.00	7	79.29	79.90	-7	16,437	-0.04%
2018/02/22	0	0.00	1	79.30	79.30	-1	16,460	-0.01%
2018/02/21	1	80.20	0	0.00	79.90	1	16,493	0.01%
2018/02/07	10	77.50	5	76.50	73.60	5	15,895	0.03%
2018/02/06	4	73.45	2	72.30	72.40	2	15,857	0.01%
2018/02/05	10	76.92	0	0.00	77.40	10	15,869	0.06%
2018/02/02	2	80.55	2	80.35	79.60	0	16,005	0.00%
2018/02/01	0	0.00	9	81.08	81.20	-9	16,025	-0.06%
2018/01/31	2	79.30	4	78.40	79.40	-2	16,008	-0.01%
2018/01/29	5	79.08	0	0.00	78.80	5	16,170	0.03%
2018/01/26	5	79.22	2	79.35	79.40	3	16,229	0.02%
2018/01/25	6	78.58	3	80.47	78.50	3	16,320	0.02%
2018/01/24	2	80.30	0	0.00	80.50	2	16,586	0.01%
2018/01/22	2	79.40	2	80.30	80.50	0	17,064	0.00%
2018/01/19	4	80.83	0	0.00	80.60	4	17,178	0.02%
2018/01/18	1	82.50	3	82.93	82.00	-2	17,082	-0.01%
2018/01/17	10.1	82.22	0	0.00	81.00	10.1	16,966	0.06%
2018/01/16	2	84.55	7	84.53	85.00	-5	16,460	-0.03%
2018/01/15	1	82.90	1	81.70	83.40	0	16,305	0.00%
2018/01/12	4	81.15	2	81.00	81.40	2	16,449	0.01%
2018/01/11	3	80.13	4	80.43	80.30	-1	16,696	-0.01%
2018/01/10	1	79.00	3	78.83	78.30	-2	17,035	-0.01%
2018/01/08	0.5	83.30	4	84.45	83.50	-3.5	17,815	-0.02%
2018/01/05	1	83.40	0	0.00	83.50	1	18,110	0.01%
2018/01/04	0	0.00	1	81.00	81.50	-1	17,929	-0.01%
2018/01/03	0	0.00	4	80.43	80.30	-4	18,254	-0.02%
2018/01/02	1	78.50	2	78.70	78.00	-1	18,418	-0.01%