南亞科 (2408)-元富-草屯券商分點個股進出

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
64.2
漲跌
▼0.4
漲幅
-0.62%
成交量
8,098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(已收盤)

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－元富-草屯券商分點個股進出

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

元富-草屯券商分點個股進出
元富-草屯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
2024/05/22	0	0.00	0.7	64.40	64.60	-0.7	17,322	0.00%
2024/05/21	10	63.90	0.1	64.00	63.50	9.9	17,410	0.06%
2024/05/20	0.1	62.99	0	0.00	63.30	0.1	17,471	0.00%
2024/05/17	5.7	63.14	0	0.00	62.80	5.7	17,533	0.03%
2024/05/16	1	63.90	0	0.00	64.00	1	17,405	0.01%
2024/05/15	1	65.10	0	0.00	64.60	1	17,529	0.01%
2024/05/14	0	0.00	0	65.42	64.80	0	18,106	0.00%
2024/05/13	0	0.00	2	64.50	64.40	-2	18,155	-0.01%
2024/05/10	0	63.60	0	65.37	64.40	0	18,236	0.00%
2024/05/09	0	65.48	0	0.00	64.00	0	18,117	0.00%
2024/05/07	0	0.00	1	67.00	66.80	-1	17,914	-0.01%
2024/05/06	5	67.60	0	67.60	66.90	5	17,662	0.03%
2024/05/03	1	65.90	0	0.00	65.80	1	17,378	0.01%
2024/05/02	0	0.00	1	66.21	66.60	-1	17,305	-0.01%
2024/04/30	0	66.80	0	0.00	66.10	0	17,441	0.00%
2024/04/29	0	0.00	10	67.10	67.50	-10	17,653	-0.06%
2024/04/26	0	0.00	2	65.45	65.70	-2	17,681	-0.01%
2024/04/25	0	0.00	5	66.40	65.60	-5	17,603	-0.03%
2024/04/24	7	65.21	0.7	65.60	65.50	6.3	17,558	0.04%
2024/04/23	1	62.80	4.1	61.77	62.80	-3.1	17,548	-0.02%
2024/04/22	3	60.93	1	61.20	61.20	2	17,538	0.01%
2024/04/19	9	62.98	5	62.10	62.00	4	17,518	0.02%
2024/04/18	8.3	64.68	1	65.00	64.30	7.3	17,403	0.04%
2024/04/17	3.5	64.95	0	0.00	64.50	3.5	17,751	0.02%
2024/04/16	5	66.89	0	0.00	65.50	5	17,642	0.03%
2024/04/15	2	70.00	0	0.00	70.00	2	17,334	0.01%
2024/04/12	50.1	71.90	53.2	71.77	71.80	-3.1	17,232	-0.02%
2024/04/11	2.1	69.31	15	70.48	70.60	-12.9	16,845	-0.08%
2024/04/10	4.1	70.74	6.4	70.38	70.20	-2.3	16,560	-0.01%
2024/04/09	1	68.40	0	0.00	68.40	1	16,334	0.01%
2024/04/08	0	68.20	0	0.00	68.10	0	16,321	0.00%
2024/04/03	5	68.00	0	0.00	68.20	5	16,271	0.03%
2024/04/02	11	70.12	2	69.85	69.10	9	16,456	0.05%
2024/04/01	1	69.00	1.1	68.38	69.40	-0.1	16,546	0.00%
2024/03/28	10	68.09	0	68.69	67.60	10	16,442	0.06%
2024/03/27	2.1	68.19	5	67.90	67.90	-2.9	16,791	-0.02%
2024/03/26	4	68.60	1	69.50	68.10	3	16,954	0.02%
2024/03/25	0	68.15	1	68.60	68.50	-1	16,725	-0.01%
2024/03/22	17	70.57	22.1	69.66	69.60	-5.1	16,622	-0.03%
2024/03/21	10.1	65.59	18.1	65.95	67.60	-8	15,466	-0.05%
2024/03/20	2	62.15	0	0.00	61.50	2	14,939	0.01%
2024/03/19	1	62.60	0	0.00	62.30	1	15,179	0.01%
2024/03/18	1	62.22	0	0.00	62.40	1	15,160	0.01%
2024/03/14	1	64.00	5	63.46	63.80	-4	15,053	-0.03%
2024/03/13	25	64.41	3	63.87	63.30	22	15,008	0.15%
2024/03/12	3	65.70	0	0.00	65.70	3	14,785	0.02%
2024/03/11	0	0.00	14	66.70	65.80	-14	14,793	-0.09%
2024/03/08	3	65.10	0	65.50	65.00	3	14,679	0.02%
2024/03/07	6	65.72	10	66.99	65.70	-4	14,685	-0.03%
2024/03/06	16	65.32	0	0.00	65.10	16	14,756	0.11%
2024/03/05	2	65.90	0	0.00	65.80	2	15,155	0.01%
2024/03/04	1	66.40	2	67.00	66.50	-1	15,704	-0.01%
2024/03/01	5	66.10	3	66.40	66.30	2	16,281	0.01%
2024/02/29	0	0.00	1	67.01	67.30	-1	16,437	-0.01%
2024/02/27	3	67.07	1	67.20	66.30	2	16,604	0.01%
2024/02/26	5	67.36	2	67.90	67.90	3	16,550	0.02%
2024/02/23	1	67.70	1	68.60	67.70	0	16,648	0.00%
2024/02/22	1	67.30	0	68.20	68.10	1	16,559	0.01%
2024/02/21	2	68.20	0	0.00	67.30	2	16,631	0.01%
2024/02/20	0	0.00	2	67.55	67.80	-2	16,506	-0.01%
2024/02/19	0	0.00	21.1	66.53	66.60	-21.1	16,388	-0.13%
2024/02/16	6	64.70	5	65.52	65.90	1	16,442	0.01%
2024/02/15	13.2	65.18	3	66.50	65.40	10.2	16,233	0.06%
2024/02/05	10	68.09	3	68.11	68.20	7	15,749	0.04%
2024/02/02	5	67.92	6	67.95	67.60	-1	15,710	-0.01%
2024/02/01	1	69.10	5	69.00	69.20	-4	15,595	-0.03%
2024/01/30	3	69.50	0	0.00	69.30	3	15,632	0.02%
2024/01/29	0	0.00	5	71.00	70.80	-5	15,743	-0.03%
2024/01/25	0	71.10	0	0.00	71.00	0	15,800	0.00%
2024/01/24	2	71.60	0	71.73	71.60	2	15,743	0.01%
2024/01/23	5	70.70	11.1	70.74	70.70	-6	15,551	-0.04%
2024/01/22	15	69.30	17	69.69	69.30	-2	15,291	-0.01%
2024/01/19	0	0.00	1	69.50	69.30	-1	15,260	-0.01%
2024/01/18	13	67.91	13	68.50	68.20	0	15,318	0.00%
2024/01/17	11.1	68.21	0	0.00	67.80	11.1	15,230	0.07%
2024/01/16	3	69.60	4	69.50	69.40	-1	15,127	-0.01%
2024/01/15	12	70.87	6	71.30	71.50	6	15,034	0.04%
2024/01/12	2	68.80	0	69.10	68.80	2	14,915	0.01%
2024/01/11	11.2	68.93	30	68.53	69.40	-18.8	14,862	-0.13%
2024/01/10	2	71.65	0	0.00	71.50	2	14,549	0.01%
2024/01/09	2	72.90	1	73.80	72.60	1	14,570	0.01%
2024/01/08	5.1	73.03	4	74.55	73.10	1.1	14,541	0.01%
2024/01/05	2	74.40	0	74.95	74.70	2	14,614	0.01%
2024/01/04	0	0.00	4.1	73.91	74.40	-4.1	14,802	-0.03%
2024/01/03	4	73.55	0	0.00	73.10	4	14,861	0.03%
2024/01/02	2	76.95	0	76.60	76.50	2	14,627	0.01%
2023/12/29	0	77.79	0	0.00	78.00	0	14,616	0.00%
2023/12/28	3	79.63	12	78.48	78.30	-9	14,536	-0.06%
2023/12/27	7	78.70	10.2	79.21	79.70	-3.2	14,374	-0.02%
2023/12/26	2.2	77.07	13	77.91	78.00	-10.8	14,081	-0.08%
2023/12/25	0	0.00	1	75.30	75.40	-1	14,281	-0.01%
2023/12/22	59	77.67	20	76.75	75.90	39	14,305	0.27%
2023/12/21	11	73.13	16.1	73.98	75.40	-5.1	13,770	-0.04%
2023/12/20	5	72.26	1	72.50	71.80	4	13,486	0.03%
2023/12/19	2	73.30	1	73.50	73.10	1	13,411	0.01%
2023/12/18	6	73.98	0	0.00	73.40	6	13,450	0.04%
2023/12/15	2	75.00	4.1	74.85	74.50	-2.1	13,379	-0.02%
2023/12/14	2	74.28	0	75.00	72.80	2	12,831	0.02%
2023/12/13	1	72.70	2	73.40	73.70	-1	12,607	-0.01%
2023/12/12	1	72.70	1	73.90	72.50	0	12,936	0.00%
2023/12/11	0	0.00	2	72.80	72.20	-2	12,912	-0.02%
2023/12/08	1	71.60	0	71.92	72.10	1	12,959	0.01%
2023/12/07	0	71.18	0	0.00	70.70	0	12,868	0.00%
2023/12/06	1	73.79	0	0.00	72.00	1	12,755	0.01%
2023/12/05	3	72.77	1	73.20	73.20	2	12,633	0.02%
2023/12/01	1	73.99	0	0.00	73.70	1	12,372	0.01%
2023/11/30	0	73.70	1	74.70	75.00	-1	12,116	-0.01%
2023/11/29	0	73.00	6	73.07	74.20	-6	11,568	-0.05%
2023/11/28	3	72.27	13	71.68	73.50	-10	11,080	-0.09%
2023/11/27	0	69.50	0	0.00	70.10	0	10,413	0.00%
2023/11/24	0	69.53	0	0.00	70.80	0	10,125	0.00%
2023/11/22	0	69.76	6	70.62	70.70	-6	9,571	-0.06%
2023/11/21	2	70.50	0	0.00	70.60	2	9,356	0.02%
2023/11/20	1	69.80	3	70.13	70.00	-2	9,141	-0.02%
2023/11/16	1	68.30	0	68.00	67.20	1	8,874	0.01%
2023/11/15	2	67.80	7	69.11	67.60	-5	8,836	-0.06%
2023/11/14	2	66.20	1	65.60	66.10	1	8,635	0.01%
2023/11/13	2	63.85	1	63.60	63.60	1	8,651	0.01%
2023/11/10	0	63.90	0	0.00	63.70	0	8,596	0.00%
2023/11/09	0	64.68	0	0.00	64.60	0	8,583	0.00%
2023/11/08	0	65.53	1	65.40	65.40	-1	8,677	-0.01%
2023/11/07	0	0.00	1	66.00	65.90	-1	8,693	-0.01%
2023/11/06	12	64.08	0	65.90	65.40	12	8,664	0.14%
2023/11/03	0	0.00	0	66.15	66.10	0	8,452	0.00%
2023/11/02	1	65.70	5	65.46	65.60	-4	8,451	-0.05%
2023/11/01	0	0.00	0	65.80	64.50	0	8,360	0.00%
2023/10/31	1	64.80	1	65.40	64.70	0	8,416	0.00%
2023/10/30	7	64.53	1	64.70	64.90	6	8,489	0.07%
2023/10/27	3	65.33	1	65.70	64.80	2	8,531	0.02%
2023/10/26	1	66.41	1	66.80	66.10	0	8,531	0.00%
2023/10/25	2	68.15	0	0.00	68.00	2	8,724	0.02%
2023/10/24	4	67.95	0	0.00	67.80	4	8,898	0.05%
2023/10/23	0	69.60	0	0.00	69.60	0	8,945	0.00%
2023/10/20	0	69.70	0	70.66	70.30	0	8,977	0.00%
2023/10/19	0	0.00	0	70.70	70.50	0	8,939	0.00%
2023/10/18	0	70.00	0	70.30	70.20	0	8,999	0.00%
2023/10/17	0	0.00	1	71.20	70.90	-1	8,886	-0.01%
2023/10/16	2	70.15	1	70.60	70.60	1	8,898	0.01%
2023/10/13	5	70.44	12	71.12	70.80	-7	8,919	-0.08%
2023/10/12	2	69.54	6	70.87	71.00	-4	8,808	-0.05%
2023/10/11	0	69.40	2	70.85	70.70	-2	8,569	-0.02%
2023/10/06	2	69.45	1	70.00	69.20	1	8,525	0.01%
2023/10/05	1	69.40	2.1	69.89	69.50	-1.1	8,578	-0.01%
2023/10/04	1	67.50	0	0.00	67.70	1	8,613	0.01%
2023/10/03	0	0.00	13	69.63	68.10	-13	8,654	-0.15%
2023/10/02	4	67.53	2	67.50	67.60	2	8,587	0.02%
2023/09/28	7.1	66.82	1	66.90	65.60	6.1	8,542	0.07%
2023/09/27	3	69.63	0	70.10	69.80	3	8,234	0.04%
2023/09/26	2	70.99	0	0.00	70.30	2	8,255	0.02%
2023/09/25	3	71.77	1	71.50	71.60	2	8,271	0.02%
2023/09/22	2	72.20	1	72.20	72.00	1	8,461	0.01%
2023/09/21	0	0.00	1	72.38	72.80	-1	8,584	-0.01%
2023/09/20	1	70.80	1	71.00	70.70	0	8,534	0.00%
2023/09/19	0	71.60	1	72.60	71.70	-1	8,729	-0.01%
2023/09/18	2	73.40	2	74.00	72.30	0	8,931	0.00%
2023/09/15	3	72.67	16	72.61	72.40	-13	9,068	-0.14%
2023/09/14	0	0.00	8	69.50	70.00	-8	8,745	-0.09%
2023/09/13	1	67.50	11	68.62	68.40	-10	8,704	-0.11%
2023/09/12	0	0.00	1	66.70	66.80	-1	8,869	-0.01%
2023/09/11	1	66.00	0	0.00	65.70	1	8,993	0.01%
2023/09/08	1	66.61	2	66.75	67.20	-1	9,209	-0.01%
2023/09/07	1	68.89	0	0.00	67.20	1	9,409	0.01%
2023/09/06	0	68.30	0	0.00	68.00	0	9,453	0.00%
2023/09/01	0	0.00	11	69.38	68.20	-11	9,565	-0.11%
2023/08/31	2	67.70	4	68.10	66.60	-2	9,428	-0.02%
2023/08/29	4	66.13	0	0.00	66.20	4	9,505	0.04%
2023/08/28	0	0.00	10	65.60	65.60	-10	9,658	-0.10%
2023/08/25	0	0.00	3	65.60	65.00	-3	9,955	-0.03%
2023/08/24	9	65.19	10.1	65.50	65.30	-1.1	10,028	-0.01%
2023/08/23	6	63.10	2	63.20	63.50	4	10,157	0.04%
2023/08/22	0	63.70	4	63.70	63.50	-4	10,395	-0.04%
2023/08/21	4	63.50	0	0.00	63.40	4	10,899	0.04%
2023/08/17	0	0.00	0	65.65	65.60	0	11,119	0.00%
2023/08/16	0	63.50	0	0.00	63.70	0	11,260	0.00%
2023/08/14	0	65.60	0	0.00	64.90	0	11,543	0.00%
2023/08/11	0	0.00	0	68.09	67.90	0	11,783	0.00%
2023/08/10	1	67.70	0	0.00	67.10	1	11,789	0.01%
2023/08/09	0	0.00	0	69.20	68.90	0	11,769	0.00%
2023/08/08	0	69.05	0	0.00	68.50	0	11,788	0.00%
2023/08/07	0	0.00	0	70.50	70.00	0	11,760	0.00%
2023/08/04	0	0.00	0	70.20	69.90	0	11,794	0.00%
2023/08/02	3	69.23	0	0.00	69.10	3	11,778	0.03%
2023/08/01	16	70.82	1	72.80	71.00	15	11,775	0.13%
2023/07/31	3	74.41	1	74.20	72.30	2	11,778	0.02%
2023/07/28	0	0.00	2	74.04	74.80	-2	11,713	-0.02%
2023/07/27	0	0.00	0.1	69.68	71.40	-0.1	11,480	0.00%
2023/07/26	2	66.56	4	66.85	67.10	-2	11,341	-0.02%
2023/07/25	0	68.64	0	0.00	68.20	0	11,414	0.00%
2023/07/24	0	69.40	0	0.00	69.30	0	11,413	0.00%
2023/07/21	0	0.00	1	69.90	70.10	-1	11,443	-0.01%
2023/07/19	1	71.10	0.1	70.78	70.40	0.9	11,461	0.01%
2023/07/18	1	70.10	1	69.70	69.50	0	11,413	0.00%
2023/07/14	0	0.00	2	71.10	71.70	-2	11,512	-0.02%
2023/07/13	0	0.00	11	72.00	70.90	-11	11,526	-0.10%
2023/07/12	1	68.91	1	70.40	70.10	0	11,523	0.00%
2023/07/11	3	70.23	2	70.50	69.90	1	11,521	0.01%
2023/07/10	0	0.00	0	70.27	69.70	0	11,643	0.00%
2023/07/07	1	68.80	0	69.58	69.10	1	12,084	0.01%
2023/07/04	2	70.20	0	0.00	70.40	2	12,939	0.02%
2023/07/03	20	70.20	0	0.00	70.10	20	13,198	0.15%
2023/06/30	10	71.00	0	0.00	70.80	10	13,756	0.07%
2023/06/29	2	72.55	22	72.23	72.20	-20	13,957	-0.14%
2023/06/28	1	69.80	0	69.90	69.50	1	13,915	0.01%
2023/06/27	1	71.40	0	0.00	70.80	1	13,928	0.01%
2023/06/26	20	72.50	0	0.00	73.00	20	13,798	0.14%
2023/06/21	1	74.70	0	0.00	74.60	1	13,909	0.01%
2023/06/16	3	78.57	3	78.07	78.50	0	13,584	0.00%
2023/06/15	0	75.00	0	0.00	75.30	0	13,317	0.00%
2023/06/14	10	75.00	1	76.80	76.20	9	13,331	0.07%
2023/06/13	0	0.00	1.2	74.81	74.80	-1.2	13,089	-0.01%
2023/06/12	2.1	73.19	3	72.93	72.90	-1	12,895	-0.01%
2023/06/09	0	0.00	0	70.90	71.30	0	12,835	0.00%
2023/06/08	1	70.60	0	0.00	70.20	1	12,837	0.01%
2023/06/07	0	71.91	0	0.00	71.90	0	12,807	0.00%
2023/06/06	0	0.00	1	72.40	72.40	-1	12,914	-0.01%
2023/06/05	0	72.00	0	0.00	72.10	0	13,136	0.00%
2023/06/02	3	73.20	10	72.98	72.90	-7	13,091	-0.05%
2023/06/01	1	72.19	1	71.80	71.40	0	12,992	0.00%
2023/05/31	1	72.10	5.1	72.91	73.50	-4.1	12,867	-0.03%
2023/05/30	1	71.60	1	71.90	71.90	0	12,652	0.00%
2023/05/29	4	71.35	1	71.20	71.20	3	12,614	0.02%
2023/05/26	2.1	72.16	2.1	72.29	71.90	0.1	12,517	0.00%
2023/05/25	0.1	71.10	13.1	71.12	72.40	-13.1	12,261	-0.11%
2023/05/24	2	69.60	4	70.55	69.90	-2	11,824	-0.02%
2023/05/23	1	69.20	1	69.90	69.90	0	11,637	0.00%
2023/05/22	6	72.10	0.1	71.00	70.10	5.9	11,504	0.05%
2023/05/19	1	69.90	4	69.90	69.90	-3	11,249	-0.03%
2023/05/18	1	69.10	1	69.80	69.30	0	11,183	0.00%
2023/05/17	0	0.00	30.2	67.28	68.00	-30.2	10,951	-0.28%
2023/05/16	0	0.00	0	65.15	64.60	0	10,611	0.00%
2023/05/15	0	63.70	0	64.60	63.90	0	10,610	0.00%
2023/05/12	1	62.90	1	63.30	63.80	0	10,608	0.00%
2023/05/10	1	63.90	5	64.12	64.20	-4	10,683	-0.04%
2023/05/09	0	0.00	0	65.50	64.70	0	10,660	0.00%
2023/05/08	23	65.00	0	64.80	64.80	23	10,677	0.22%
2023/05/05	0	67.00	0	0.00	66.70	0	10,645	0.00%
2023/05/03	1	67.10	1	67.10	67.10	0	10,701	0.00%
2023/05/02	3	66.80	0	0.00	66.70	3	10,809	0.03%
2023/04/28	1	66.90	3.1	67.50	67.80	-2.1	11,092	-0.02%
2023/04/27	2	64.90	0	0.00	65.60	2	10,915	0.02%
2023/04/26	0	0.00	0	64.00	64.10	0	10,929	0.00%
2023/04/25	1.1	65.15	0	65.36	63.50	1.1	10,897	0.01%
2023/04/24	0.1	65.20	0	0.00	64.20	0.1	10,804	0.00%
2023/04/21	0.1	64.70	0	0.00	64.50	0.1	10,840	0.00%
2023/04/20	0.1	65.50	0	0.00	65.50	0.1	10,849	0.00%
2023/04/19	3.1	67.20	0	0.00	67.00	3.1	10,886	0.03%
2023/04/17	1	68.00	1	68.20	68.00	0	11,094	0.00%
2023/04/14	6	67.53	2	68.00	67.60	4	11,065	0.04%
2023/04/13	3	67.70	0	0.00	67.50	3	11,035	0.03%
2023/04/12	3	67.73	5	68.70	69.10	-2	10,786	-0.02%
2023/04/11	0	0.00	3	68.10	68.20	-3	10,277	-0.03%
2023/04/10	5	66.90	0.2	67.19	66.70	4.8	9,887	0.05%
2023/04/07	0	0.00	4	68.28	68.60	-4	9,551	-0.04%
2023/04/06	3	64.73	3	66.20	66.40	0	9,152	0.00%
2023/03/31	0.2	66.50	34.8	66.54	66.50	-34.6	8,839	-0.39%
2023/03/30	5	64.10	20.2	64.58	63.90	-15.2	8,287	-0.18%
2023/03/29	8.2	61.30	0	0.00	61.00	8.2	7,940	0.10%
2023/03/27	4.8	62.99	1	63.20	63.20	3.8	7,836	0.05%
2023/03/24	2	64.10	13	62.32	63.30	-11	7,789	-0.14%
2023/03/23	1	60.30	1	60.00	59.80	0	7,417	0.00%
2023/03/21	1	58.70	0	0.00	58.60	1	7,446	0.01%
2023/03/20	0	0.00	3	59.60	59.20	-3	7,469	-0.04%
2023/03/17	3	59.50	3	60.00	59.30	0	7,553	0.00%
2023/03/16	0	0.00	0	57.90	57.70	0	7,489	0.00%
2023/03/15	1	58.20	0	0.00	58.00	1	7,569	0.01%
2023/03/13	1	58.60	3	58.73	58.50	-2	7,760	-0.03%
2023/03/10	0	58.10	0	0.00	58.70	0	7,943	0.00%
2023/03/09	6	60.48	0	0.00	59.10	6	8,062	0.07%
2023/03/08	1	60.90	0	59.77	61.00	1	8,128	0.01%
2023/03/03	1	58.00	0	58.17	57.90	1	8,220	0.01%
2023/03/02	1	57.00	0	0.00	57.30	1	8,249	0.01%
2023/03/01	6	57.70	0	0.00	57.30	6	8,250	0.07%
2023/02/24	0	58.90	0	0.00	58.40	0	8,296	0.00%
2023/02/22	0	58.90	0	0.00	58.70	0	8,649	0.00%
2023/02/20	0	0.00	1	60.10	60.00	-1	8,908	-0.01%
2023/02/17	0	0.00	3	59.60	59.70	-3	9,019	-0.03%
2023/02/16	3	59.70	0	0.00	59.70	3	9,137	0.03%
2023/02/15	0	0.00	3	58.60	58.50	-3	9,312	-0.03%
2023/02/14	3	58.60	0	0.00	58.40	3	9,351	0.03%
2023/01/30	0	0.00	1	60.50	60.30	-1	9,772	-0.01%
2023/01/17	0	0.00	3	57.70	57.70	-3	9,566	-0.03%
2023/01/16	0	0.00	6	57.38	57.50	-6	9,732	-0.06%
2023/01/11	3	56.43	2	56.60	57.00	1	10,492	0.01%
2023/01/10	4	56.60	7	56.97	56.50	-3	10,614	-0.03%
2023/01/09	0	0.00	4	55.68	56.70	-4	10,734	-0.04%
2023/01/05	1	55.60	3.4	55.09	54.90	-2.4	11,150	-0.02%
2023/01/04	5	53.70	3	53.80	54.10	2	11,365	0.02%
2023/01/03	3	53.00	0	0.00	53.00	3	11,448	0.03%
2022/12/28	2	51.60	4	51.43	51.30	-2	11,959	-0.02%
2022/12/23	2.1	50.55	1	51.20	51.40	1.1	12,550	0.01%
2022/12/22	10	51.80	0	0.00	51.70	10	12,618	0.08%
2022/12/21	0.1	51.90	1	52.10	51.50	-0.9	12,675	-0.01%
2022/12/20	0.1	53.00	2	52.70	52.00	-1.9	12,632	-0.02%
2022/12/16	1.1	54.53	3	54.60	54.50	-1.9	12,705	-0.01%
2022/12/15	0	0.00	2	55.90	55.90	-2	12,692	-0.02%
2022/12/14	5	55.48	1	55.70	55.50	4	12,755	0.03%
2022/12/07	3	53.70	6	53.80	53.50	-3	13,037	-0.02%
2022/12/06	7	54.47	0	0.00	54.30	7	12,971	0.05%
2022/12/05	1	56.50	2	56.60	56.20	-1	12,790	-0.01%
2022/12/02	7	56.30	5	55.90	56.10	2	12,759	0.02%
2022/12/01	0	0.00	3	58.43	57.50	-3	12,598	-0.02%
2022/11/30	2	56.40	0	0.00	56.80	2	12,465	0.02%
2022/11/29	4	56.93	0	0.00	57.20	4	12,256	0.03%
2022/11/25	0	0.00	1	60.40	59.70	-1	11,941	-0.01%
2022/11/23	0	0.00	1	59.50	59.80	-1	11,862	-0.01%
2022/11/22	1	58.00	1	58.60	59.20	0	11,790	0.00%
2022/11/21	0	0.00	58	58.13	58.40	-58	11,699	-0.50%
2022/11/18	58	61.37	5	61.40	60.70	53	11,515	0.46%
2022/11/14	0	0.00	1	59.90	59.90	-1	10,840	-0.01%
2022/11/11	0	0.00	9	59.29	59.80	-9	10,735	-0.08%
2022/11/09	9	58.06	7	57.84	58.10	2	10,463	0.02%
2022/11/07	6	56.60	1	56.80	56.90	5	10,263	0.05%
2022/11/03	0	0.00	1	55.10	56.00	-1	10,076	-0.01%
2022/11/02	0	0.00	2	54.80	54.80	-2	9,990	-0.02%
2022/11/01	2	54.40	0	0.00	54.00	2	9,994	0.02%
2022/10/28	3	53.40	3	53.30	53.10	0	9,982	0.00%
2022/10/26	0	0.00	1	54.80	54.50	-1	9,927	-0.01%
2022/10/25	1	54.30	0	0.00	54.10	1	9,873	0.01%
2022/10/24	2	57.00	6	56.65	55.60	-4	9,777	-0.04%
2022/10/21	2	56.40	1	56.40	55.70	1	9,588	0.01%
2022/10/20	2	55.55	4	54.40	55.70	-2	9,364	-0.02%
2022/10/19	10	54.15	7	53.87	53.80	3	9,033	0.03%
2022/10/17	5	54.00	6	55.83	56.20	-1	8,778	-0.01%
2022/10/14	1	53.30	8.4	53.90	55.20	-7.4	8,617	-0.09%
2022/10/13	0.1	51.50	3	51.50	51.40	-2.9	8,335	-0.03%
2022/10/12	1	52.40	14	52.26	52.70	-13	8,264	-0.16%
2022/10/11	0	0.00	10	49.68	49.75	-10	8,133	-0.12%
2022/10/05	6	51.40	6	51.13	51.40	0	8,133	0.00%
2022/10/04	6	49.74	4	49.11	49.95	2	7,909	0.03%
2022/10/03	16	47.50	2	46.75	47.55	14	7,827	0.18%
2022/09/30	2	48.65	10	48.34	48.95	-8	7,875	-0.10%
2022/09/29	3	47.15	0	0.00	47.15	3	7,887	0.04%
2022/09/27	1	45.55	0	0.00	46.00	1	7,911	0.01%
2022/09/26	2.2	45.73	0	0.00	45.65	2.2	8,021	0.03%
2022/09/23	0	0.00	10	47.59	47.60	-10	8,183	-0.12%
2022/09/22	2.1	46.79	0	0.00	46.80	2.1	8,624	0.02%
2022/09/16	3.1	49.15	0	0.00	49.10	3.1	8,503	0.04%
2022/09/15	1	50.60	0	0.00	50.40	1	8,348	0.01%
2022/09/14	0	0.00	5	51.04	50.70	-5	8,371	-0.06%
2022/09/13	0.1	52.25	0	0.00	52.40	0.1	8,316	0.00%
2022/09/12	5	52.30	0	0.00	52.30	5	8,331	0.06%
2022/09/01	1.1	52.70	0	0.00	52.60	1.1	8,715	0.01%
2022/08/26	5	53.82	0	0.00	53.50	5	8,694	0.06%
2022/08/24	2	52.85	0	0.00	52.60	2	8,725	0.02%
2022/08/22	1	53.90	0	0.00	53.90	1	8,938	0.01%
2022/08/19	1	54.20	1	54.20	54.30	0	9,026	0.00%
2022/08/18	1	53.90	0	0.00	53.60	1	9,061	0.01%
2022/08/17	1	53.30	1	55.00	55.00	0	9,063	0.00%
2022/08/16	1	53.70	3	53.50	53.80	-2	9,084	-0.02%
2022/08/15	3	53.70	1	53.60	53.80	2	9,102	0.02%
2022/08/12	3	54.10	0	0.00	54.10	3	9,083	0.03%
2022/08/05	1	53.20	1	53.20	53.20	0	9,286	0.00%
2022/08/04	6	50.73	2	51.40	51.00	4	9,258	0.04%
2022/08/03	0	0.00	3	50.93	51.20	-3	9,277	-0.03%
2022/08/02	3	51.10	0	0.00	50.40	3	9,277	0.03%
2022/08/01	0	0.00	2	52.05	52.20	-2	9,213	-0.02%
2022/07/20	0	0.00	3	53.60	53.40	-3	9,332	-0.03%
2022/07/19	1	53.00	0	0.00	53.00	1	9,270	0.01%
2022/07/18	4	54.15	6	53.08	54.20	-2	9,209	-0.02%
2022/07/15	2	51.20	0	0.00	51.40	2	8,975	0.02%
2022/07/13	2	49.58	2	49.48	49.00	0	8,893	0.00%
2022/07/07	0	0.00	1	50.30	50.50	-1	8,699	-0.01%
2022/07/01	0	0.00	1	48.55	48.30	-1	8,567	-0.01%
2022/06/30	10	49.45	0	0.00	49.40	10	8,490	0.12%
2022/06/29	2	57.30	0	0.00	57.10	2	8,100	0.02%
2022/06/28	1	58.40	0	0.00	58.90	1	8,053	0.01%
2022/06/27	3	59.50	0	0.00	59.80	3	8,043	0.04%
2022/06/16	3	60.87	1	61.50	60.40	2	9,037	0.02%
2022/06/15	1	61.50	0	0.00	61.20	1	9,029	0.01%
2022/06/14	11	61.51	2	61.50	62.20	9	9,057	0.10%
2022/06/13	3	62.00	0	0.00	62.20	3	9,249	0.03%
2022/06/07	1	66.20	0	0.00	65.80	1	9,453	0.01%
2022/06/06	0	0.00	1	66.70	66.80	-1	9,489	-0.01%
2022/05/30	3	65.70	5	65.44	65.80	-2	9,947	-0.02%
2022/05/27	1	64.50	0.2	64.30	63.90	0.8	9,937	0.01%
2022/05/24	3	65.26	1	65.40	64.30	2	10,158	0.02%
2022/05/19	0	0.00	1	66.00	66.90	-1	10,442	-0.01%
2022/05/18	1	68.00	0	0.00	67.20	1	10,704	0.01%
2022/05/17	2	67.10	0	0.00	67.00	2	11,201	0.02%
2022/05/16	1	66.90	6	67.52	66.90	-5	11,396	-0.04%
2022/05/12	1	64.70	1	65.10	64.60	0	11,419	0.00%
2022/05/11	1	65.20	1	65.20	65.20	0	11,594	0.00%
2022/05/09	0.1	66.00	0	0.00	65.10	0.1	11,659	0.00%
2022/05/06	0.1	66.00	2	65.90	66.80	-1.9	11,759	-0.02%
2022/05/05	0	0.00	1	67.50	67.00	-1	11,942	-0.01%
2022/05/04	0	0.00	2	66.30	66.10	-2	11,822	-0.02%
2022/05/03	2	65.90	0	0.00	65.90	2	11,841	0.02%
2022/04/26	5	63.90	0	0.00	64.20	5	11,909	0.04%
2022/04/25	2.2	64.13	0	0.00	64.30	2.2	11,900	0.02%
2022/04/22	1	65.80	0	0.00	66.40	1	11,817	0.01%
2022/04/21	6	65.77	5	65.74	66.90	1	11,799	0.01%
2022/04/20	4	65.13	2	65.00	65.30	2	11,771	0.02%
2022/04/15	12	63.53	0	0.00	63.90	12	11,730	0.10%
2022/04/14	11	64.17	0	0.00	64.10	11	11,775	0.09%
2022/04/13	1	66.60	0	0.00	66.70	1	11,644	0.01%
2022/04/12	3.3	65.40	0	0.00	65.50	3.3	11,716	0.03%
2022/04/11	1	66.70	0	0.00	66.80	1	11,656	0.01%
2022/04/08	1	66.60	1	66.90	66.80	0	11,691	0.00%
2022/04/07	2	67.20	1	66.40	66.20	1	11,833	0.01%
2022/04/06	3	67.03	0	0.00	66.60	3	11,677	0.03%
2022/04/01	0.1	68.90	0	0.00	69.20	0.1	11,474	0.00%
2022/03/31	1	69.70	0	0.00	69.20	1	11,373	0.01%
2022/03/30	2	69.30	0	0.00	69.30	2	11,324	0.02%
2022/03/29	2	69.15	0	0.00	69.00	2	11,401	0.02%
2022/03/28	1	68.80	0	0.00	69.80	1	11,703	0.01%
2022/03/25	5.3	69.54	1	69.00	68.90	4.3	11,833	0.04%
2022/03/24	17	70.83	0	0.00	71.30	17	11,633	0.15%
2022/03/23	1	73.40	0	0.00	73.70	1	11,227	0.01%
2022/03/22	1	73.40	0	0.00	74.00	1	11,175	0.01%
2022/03/21	0	0.00	0	75.00	74.90	0	11,088	0.00%
2022/03/17	0	0.00	1	74.20	74.20	-1	11,151	-0.01%
2022/03/16	4	70.68	0	0.00	70.90	4	11,085	0.04%
2022/03/15	5	74.30	0	0.00	73.00	5	10,921	0.05%
2022/03/14	10	75.90	0	0.00	75.70	10	10,970	0.09%
2022/03/11	6	75.62	0	0.00	75.60	6	10,971	0.05%
2022/03/08	1	76.30	0	0.00	74.70	1	12,369	0.01%
2022/03/07	2	77.15	0	0.00	76.90	2	12,479	0.02%
2022/03/03	0	0.00	7	82.36	82.60	-7	12,750	-0.05%
2022/03/01	1	79.90	6	79.90	79.90	-5	12,792	-0.04%
2022/02/24	2	76.55	0	0.00	76.30	2	13,186	0.02%
2022/02/22	1	78.30	0	0.00	78.70	1	13,846	0.01%
2022/02/21	3	81.77	2	81.40	80.40	1	13,791	0.01%
2022/02/18	0	0.00	1	84.00	83.50	-1	13,757	-0.01%
2022/02/17	8	84.04	19.1	82.37	82.70	-11.1	13,560	-0.08%
2022/02/16	1	80.40	13	80.23	80.50	-12	13,157	-0.09%
2022/02/15	0	0.00	3	79.17	78.80	-3	12,947	-0.02%
2022/02/14	0	0.00	2	78.55	78.70	-2	12,952	-0.02%
2022/02/10	0	0.00	2	79.00	79.00	-2	13,004	-0.02%
2022/02/09	0	0.00	7	78.34	78.50	-7	13,050	-0.05%
2022/02/08	0	0.00	1	77.50	77.40	-1	13,067	-0.01%
2022/01/25	2	72.55	0	0.00	72.00	2	13,324	0.02%
2022/01/21	1	72.89	0	0.00	72.30	1	13,394	0.01%
2022/01/18	0	0.00	2	75.40	75.10	-2	13,634	-0.01%
2022/01/17	3	74.17	1	74.60	74.40	2	13,652	0.01%
2022/01/14	0	0.00	2	74.60	74.30	-2	13,716	-0.01%
2021/12/30	2	77.70	3	77.97	78.10	-1	14,152	-0.01%
2021/12/27	1	76.60	0	0.00	76.60	1	14,579	0.01%
2021/12/24	0	0.00	2	76.40	75.70	-2	14,725	-0.01%
2021/12/23	0	0.00	2	76.55	75.90	-2	15,123	-0.01%
2021/12/22	8	77.65	2	79.25	76.50	6	15,403	0.04%
2021/12/21	9	77.10	8	77.64	76.80	1	15,245	0.01%
2021/12/20	2	76.75	0	0.00	75.90	2	15,025	0.01%
2021/12/17	0	0.00	4	75.73	75.70	-4	14,877	-0.03%
2021/12/16	2	75.55	1	76.90	76.00	1	14,944	0.01%
2021/12/14	3	75.63	4	75.40	74.80	-1	15,006	-0.01%
2021/12/13	1	76.60	3	78.03	76.60	-2	14,963	-0.01%
2021/12/10	0	0.00	2	77.80	77.80	-2	15,132	-0.01%
2021/12/09	1	77.40	0	0.00	77.50	1	15,118	0.01%
2021/12/08	8	77.69	1	78.00	76.90	7	15,080	0.05%
2021/12/07	4	77.45	2	77.30	77.50	2	14,987	0.01%
2021/12/06	3	78.00	2	78.00	77.50	1	14,955	0.01%
2021/12/03	4	77.13	5	78.68	78.80	-1	14,926	-0.01%
2021/12/02	9	79.35	44.1	79.43	79.80	-35.1	14,545	-0.24%
2021/12/01	1	74.90	4	75.98	76.00	-3	13,754	-0.02%
2021/11/30	5	74.40	7.1	75.21	74.20	-2.1	13,587	-0.02%
2021/11/29	2	73.60	2	73.90	73.30	0	13,246	0.00%
2021/11/26	0	0.00	0.3	74.00	73.50	-0.3	13,296	0.00%
2021/11/24	1	75.90	4	75.45	75.40	-3	13,138	-0.02%
2021/11/23	4	75.68	13	75.45	75.70	-9	13,139	-0.07%
2021/11/22	4	74.69	8	75.05	75.40	-4	12,838	-0.03%
2021/11/19	2	70.10	4	70.68	69.60	-2	12,097	-0.02%
2021/11/18	0	0.00	5	71.44	71.60	-5	12,059	-0.04%
2021/11/17	3	70.87	11	71.30	71.00	-8	12,046	-0.07%
2021/11/16	2	70.40	4	70.05	70.80	-2	12,080	-0.02%
2021/11/15	0	0.00	11	70.18	70.30	-11	12,217	-0.09%
2021/11/11	1	69.00	2	69.00	68.00	-1	12,517	-0.01%
2021/11/10	1	69.80	2	69.45	69.90	-1	12,744	-0.01%
2021/11/09	2	67.60	14	68.46	68.70	-12	12,955	-0.09%
2021/11/08	0	0.00	4	67.10	67.60	-4	13,118	-0.03%
2021/11/05	13.1	66.09	0	0.00	65.70	13.1	13,668	0.10%
2021/11/04	3	67.87	1	67.20	66.70	2	13,805	0.01%
2021/11/03	1	68.40	4	68.23	68.60	-3	13,729	-0.02%
2021/11/02	2	68.15	5	68.42	66.50	-3	13,653	-0.02%
2021/11/01	5	67.00	0	0.00	67.00	5	13,621	0.04%
2021/10/29	2	66.60	12	67.09	66.50	-10	13,787	-0.07%
2021/10/28	2	65.80	1	66.70	66.50	1	13,799	0.01%
2021/10/27	0.1	65.40	3.4	65.44	66.20	-3.3	13,851	-0.02%
2021/10/22	0.1	62.20	0	0.00	62.10	0.1	13,900	0.00%
2021/10/21	1	62.50	0	0.00	62.50	1	14,044	0.01%
2021/10/19	0	0.00	1	62.20	63.50	-1	14,374	-0.01%
2021/10/18	3	62.30	0	0.00	62.70	3	14,627	0.02%
2021/10/15	3	63.23	0.6	63.62	63.70	2.5	15,092	0.02%
2021/10/14	0	0.00	7.1	62.10	62.30	-7.1	15,126	-0.05%
2021/10/13	1.3	59.71	0	0.00	59.40	1.3	15,201	0.01%
2021/10/12	9	60.49	2	61.15	61.00	7	15,328	0.05%
2021/10/08	1.2	62.18	0	0.00	61.60	1.2	15,434	0.01%
2021/10/07	1	61.60	2	62.10	61.60	-1	15,727	-0.01%
2021/10/06	2.1	61.76	1	61.40	61.40	1.1	16,326	0.01%
2021/10/05	3	63.60	0	64.70	64.60	3	16,722	0.02%
2021/10/04	0	0.00	2	64.70	64.90	-2	16,830	-0.01%
2021/10/01	3.1	64.68	1.4	64.45	64.30	1.7	16,962	0.01%
2021/09/30	1.6	66.88	2.5	67.62	65.90	-0.8	17,021	0.00%
2021/09/29	1.2	64.82	7.1	66.80	67.20	-5.9	16,775	-0.03%
2021/09/28	0.2	66.09	10.1	66.39	66.30	-9.9	16,631	-0.06%
2021/09/24	4	64.60	2	64.65	64.90	2	16,907	0.01%
2021/09/22	1	63.10	1	63.40	63.00	0	17,247	0.00%
2021/09/15	0	64.50	0	0.00	64.00	0	18,073	0.00%
2021/09/13	11	66.02	0	0.00	65.80	11	18,298	0.06%
2021/09/10	0	0.00	0	66.50	66.80	0	18,621	0.00%
2021/09/09	0	0.00	1.1	65.30	65.60	-1.1	18,639	-0.01%
2021/09/08	0.1	64.50	0	0.00	64.30	0.1	18,710	0.00%
2021/09/07	2	65.30	0	0.00	65.20	2	18,732	0.01%
2021/09/06	2	66.75	1	67.30	66.40	1	18,731	0.01%
2021/09/03	8	66.45	0	0.00	66.00	8	18,706	0.04%
2021/09/02	0	66.88	3	67.00	66.20	-3	18,806	-0.02%
2021/09/01	3	68.20	4.1	67.89	68.10	-1.1	19,005	-0.01%
2021/08/31	5	65.92	7	65.94	66.40	-2	18,924	-0.01%
2021/08/30	10	66.00	7	65.36	66.40	3	19,147	0.02%
2021/08/27	3	65.33	13	65.48	65.00	-10	19,410	-0.05%
2021/08/26	45	66.54	32	65.30	65.30	13	19,518	0.07%
2021/08/25	8	66.45	7	66.66	67.00	1	19,468	0.01%
2021/08/24	28	67.06	39	65.70	66.00	-11	19,624	-0.06%
2021/08/23	3	66.20	3	66.37	66.80	0	19,651	0.00%
2021/08/20	2	65.60	3	65.40	64.60	-1	19,882	0.00%
2021/08/19	31	66.79	28	66.03	65.70	3	19,903	0.02%
2021/08/18	10	66.97	11	67.55	69.00	-1	19,830	-0.01%
2021/08/17	24	66.30	22	66.85	66.60	2	19,940	0.01%
2021/08/16	4	63.58	5	65.30	66.30	-1	19,744	-0.01%
2021/08/13	5	64.78	9	64.47	64.30	-4	19,530	-0.02%
2021/08/12	43	66.22	38	66.37	66.30	5	19,218	0.03%
2021/08/11	23	68.51	8	68.56	67.30	15	19,072	0.08%
2021/08/10	22.1	72.47	20	71.05	70.90	2.1	18,705	0.01%
2021/08/09	18	72.82	16	73.23	73.70	2	18,666	0.01%
2021/08/06	7	74.11	3	73.87	73.60	4	18,793	0.02%
2021/08/05	4	75.10	0	0.00	75.20	4	19,056	0.02%
2021/08/04	30	75.80	9	75.99	75.50	21	19,443	0.11%
2021/08/03	0	0.00	7	75.21	75.80	-7	19,608	-0.04%
2021/08/02	4	74.50	1	74.89	74.50	3	19,682	0.02%
2021/07/30	5	72.74	1	72.50	72.30	4	19,769	0.02%
2021/07/29	0	72.40	0	0.00	72.00	0	19,921	0.00%
2021/07/28	0	72.03	0	0.00	72.20	0	20,073	0.00%
2021/07/27	0	0.00	73	74.39	73.30	-73	20,281	-0.36%
2021/07/26	8	73.53	5	73.54	73.50	3	20,386	0.01%
2021/07/23	30.1	72.85	4	74.40	73.40	26.1	20,489	0.13%
2021/07/22	3	74.03	5.2	73.90	73.70	-2.2	20,352	-0.01%
2021/07/21	58.1	73.07	28	72.98	71.50	30.1	20,224	0.15%
2021/07/20	16	74.94	2	74.70	74.50	14	19,822	0.07%
2021/07/19	20.1	75.60	0	0.00	75.60	20.1	19,898	0.10%
2021/07/16	8	77.15	2	77.25	77.40	6	20,109	0.03%
2021/07/15	2	78.65	11.1	78.76	78.60	-9.1	20,084	-0.05%
2021/07/14	12	77.80	22	77.25	77.80	-10	20,052	-0.05%
2021/07/13	21	77.95	5	78.46	76.90	16	19,790	0.08%
2021/07/12	18.1	77.66	2	76.80	76.40	16.1	19,185	0.08%
2021/07/09	15.1	77.52	4	77.80	78.60	11.1	18,599	0.06%
2021/07/08	12.1	78.58	2	78.25	78.40	10.1	18,659	0.05%
2021/07/07	8	79.44	5	79.82	79.50	3	18,813	0.02%
2021/07/06	5	79.54	2	79.25	79.10	3	19,223	0.02%
2021/07/05	7	80.21	3.1	80.24	80.40	3.9	19,693	0.02%
2021/07/02	1	78.40	0	80.00	79.50	1	19,631	0.00%
2021/07/01	6.1	78.33	1	78.00	78.00	5.1	19,620	0.03%
2021/06/30	8.1	79.44	1	79.70	79.70	7.1	19,992	0.04%
2021/06/29	4	79.60	5	80.06	79.30	-1	20,802	0.00%
2021/06/28	11	81.46	12	81.63	81.20	-1	20,711	0.00%
2021/06/25	13	80.52	15.2	79.62	80.00	-2.2	20,404	-0.01%
2021/06/24	2	77.55	3.1	77.37	77.60	-1.1	20,025	-0.01%
2021/06/23	3	75.43	3.2	76.27	76.60	-0.2	19,915	0.00%
2021/06/22	1.1	75.58	1	75.10	75.20	0.1	19,616	0.00%
2021/06/21	23.2	76.29	3	75.00	74.70	20.2	19,487	0.10%
2021/06/18	1.1	79.66	5.2	79.40	78.90	-4.1	19,175	-0.02%
2021/06/17	2.1	78.36	1	78.70	78.90	1.1	19,169	0.01%
2021/06/16	4	79.27	11.2	80.01	79.10	-7.2	19,225	-0.04%
2021/06/15	12.1	78.32	1	78.50	78.70	11.1	19,348	0.06%
2021/06/11	2	79.25	11	79.90	78.80	-9	19,304	-0.05%
2021/06/10	1	77.20	4	78.83	79.50	-3	19,253	-0.02%
2021/06/09	17.1	78.27	1	77.80	77.20	16.1	19,120	0.08%
2021/06/08	1	80.20	1	80.00	80.10	0	19,109	0.00%
2021/06/07	4.1	79.85	3	79.93	79.40	1.1	19,165	0.01%
2021/06/04	7	82.47	2	82.30	82.20	5	19,066	0.03%
2021/06/03	1	83.80	1.1	83.59	83.60	-0.1	18,935	0.00%
2021/06/02	3.1	81.59	6.2	81.46	81.60	-3.1	18,891	-0.02%
2021/06/01	5	81.62	1	81.30	81.30	4	19,089	0.02%
2021/05/28	4	80.78	4.1	80.71	80.60	-0.1	19,541	0.00%
2021/05/27	5.1	76.94	5	77.16	78.30	0.1	19,505	0.00%
2021/05/26	5	78.36	3	78.27	77.80	2	19,647	0.01%
2021/05/25	3	78.03	6.1	78.93	78.80	-3.1	19,919	-0.02%
2021/05/24	4.1	76.02	2.2	75.95	76.60	1.9	20,106	0.01%
2021/05/21	1.2	77.27	6.2	77.27	76.30	-5	20,324	-0.02%
2021/05/20	4	75.13	1	76.20	75.20	3	20,659	0.01%
2021/05/19	7.2	74.92	2	75.15	75.10	5.2	21,212	0.02%
2021/05/18	3	75.80	7.2	76.58	76.80	-4.2	21,152	-0.02%
2021/05/17	0	0.00	3	71.63	71.70	-3	21,207	-0.01%
2021/05/14	3.1	74.54	1	76.00	73.00	2.1	21,068	0.01%
2021/05/13	2.2	72.32	1.4	74.90	74.30	0.8	20,903	0.00%
2021/05/12	6.2	75.14	6.4	73.85	73.40	-0.2	20,714	0.00%
2021/05/11	2.3	79.09	7	77.71	76.50	-4.7	20,739	-0.02%
2021/05/10	8.1	83.93	169	83.05	82.10	-160.9	20,746	-0.78%	大賣/鉅額交易
2021/05/07	9	84.17	3.2	85.15	85.50	5.8	20,756	0.03%
2021/05/06	26.2	85.88	14.2	83.16	82.90	12	20,692	0.06%
2021/05/05	3.3	84.88	50	83.42	82.70	-46.7	20,497	-0.23%
2021/05/04	301.1	85.05	101	82.92	85.30	200.1	20,372	0.98%	大買/大賣/鉅額交易
2021/05/03	1.3	90.65	1	87.70	87.70	0.3	20,113	0.00%
2021/04/29	1.4	93.70	2	92.00	91.60	-0.6	19,847	0.00%
2021/04/28	1	95.30	2	95.10	94.40	-1	19,756	-0.01%
2021/04/27	2.2	94.04	0.2	95.30	94.00	2	19,929	0.01%
2021/04/26	4.2	95.52	4	95.53	95.90	0.2	19,902	0.00%
2021/04/23	3.1	93.10	3.2	93.76	94.40	-0.1	19,919	0.00%
2021/04/22	14.7	95.37	4.1	94.56	93.40	10.6	19,931	0.05%
2021/04/21	2.2	98.63	0	0.00	98.30	2.2	19,622	0.01%
2021/04/20	1	99.90	2.3	100.74	99.70	-1.3	19,558	-0.01%
2021/04/19	1	100.50	2	99.20	99.40	-1	19,730	-0.01%
2021/04/16	0.1	98.80	0	0.00	98.70	0.1	20,139	0.00%
2021/04/15	2.2	99.56	1	98.70	99.00	1.2	20,435	0.01%
2021/04/14	6	99.33	1	101.50	99.70	5	20,480	0.02%
2021/04/13	2	100.55	9	101.89	100.00	-7	20,503	-0.03%
2021/04/12	3	99.57	12	99.33	99.10	-9	20,485	-0.04%
2021/04/09	9	102.39	6	102.25	102.50	3	20,283	0.01%
2021/04/08	5	97.10	8	98.15	98.30	-3	19,732	-0.02%
2021/04/07	31	96.94	24	97.07	97.10	7	19,728	0.04%
2021/04/06	12	98.68	3.3	97.77	97.30	8.7	19,707	0.04%
2021/04/01	6.3	99.34	9	98.09	100.50	-2.7	19,449	-0.01%
2021/03/31	2	92.70	0	0.00	91.90	2	18,561	0.01%
2021/03/29	0	0.00	0	91.60	91.20	0	18,703	0.00%
2021/03/25	1	89.80	0.1	89.60	89.60	0.9	19,032	0.00%
2021/03/24	2	90.20	1	90.10	90.00	1	19,048	0.01%
2021/03/23	1	91.50	1	92.40	91.70	0	19,141	0.00%
2021/03/22	0	0.00	21	90.30	90.90	-21	19,233	-0.11%
2021/03/19	1	93.00	4	92.55	92.50	-3	19,282	-0.02%
2021/03/18	4	94.88	5	94.70	95.50	-1	19,232	-0.01%
2021/03/16	1	93.30	3	93.87	93.40	-2	19,642	-0.01%
2021/03/15	1	92.80	3	92.80	93.20	-2	19,972	-0.01%
2021/03/12	3	92.23	3	93.33	93.50	0	20,216	0.00%
2021/03/11	26	90.45	1.2	90.74	91.40	24.8	20,465	0.12%
2021/03/10	1	87.80	4	89.45	87.60	-3	21,091	-0.01%
2021/03/09	20.1	86.77	3	87.53	86.70	17.1	21,468	0.08%
2021/03/08	1	91.17	1	91.90	88.60	0	22,177	0.00%
2021/03/05	7.1	89.46	4	90.38	89.70	3.1	22,681	0.01%
2021/03/04	3.1	92.40	2	92.75	91.80	1.1	22,635	0.00%
2021/03/03	4	91.43	4	93.35	92.00	0	22,511	0.00%
2021/03/02	1	97.00	5	98.30	95.50	-4	22,276	-0.02%
2021/02/26	5	96.90	1.1	97.06	96.50	3.9	22,274	0.02%
2021/02/25	2.1	99.12	5	100.16	98.50	-2.9	22,237	-0.01%
2021/02/24	10	98.44	5.2	99.39	96.60	4.8	22,219	0.02%
2021/02/23	2	97.10	4.2	97.36	98.40	-2.2	21,957	-0.01%
2021/02/22	5.4	96.93	5	97.58	97.10	0.4	21,922	0.00%
2021/02/19	5	92.96	8	94.22	93.00	-3	21,797	-0.01%
2021/02/18	4	90.35	0.3	89.80	89.90	3.7	21,892	0.02%
2021/02/17	0	0.00	1	90.30	89.90	-1	22,303	0.00%
2021/02/05	0	0.00	9	87.02	86.70	-9	22,090	-0.04%
2021/02/04	0	85.70	3	86.10	86.60	-3	22,357	-0.01%
2021/02/03	0	0.00	18	87.23	86.30	-18	22,408	-0.08%
2021/02/02	4.3	87.77	8	88.67	86.90	-3.7	22,289	-0.02%
2021/02/01	3	84.97	1	83.80	86.30	2	21,772	0.01%
2021/01/29	18	82.59	4	81.65	79.90	14	21,489	0.07%
2021/01/28	4	79.28	0	0.00	79.40	4	21,291	0.02%
2021/01/27	0	0.00	1	84.30	82.50	-1	21,208	0.00%
2021/01/26	4	83.45	0	0.00	83.00	4	21,177	0.02%
2021/01/25	1	83.20	1	84.40	85.10	0	21,098	0.00%
2021/01/22	1	84.90	0	0.00	85.40	1	21,067	0.00%
2021/01/20	1.2	86.22	18	84.24	84.30	-16.8	21,175	-0.08%
2021/01/19	0	0.00	1	86.20	86.80	-1	21,044	0.00%
2021/01/18	5	84.14	1	85.70	86.00	4	21,034	0.02%
2021/01/15	5	87.18	17	87.64	86.20	-12	20,941	-0.06%
2021/01/14	18	90.43	3	89.90	89.80	15	20,784	0.07%
2021/01/13	2	87.50	1	88.46	88.70	1	20,666	0.00%
2021/01/12	10.6	88.13	20	88.50	87.70	-9.4	20,534	-0.05%
2021/01/11	0	0.00	1	91.90	91.20	-1	20,327	0.00%
2021/01/08	1	93.53	4	95.75	96.70	-3	19,981	-0.01%
2021/01/07	21	93.08	0	0.00	92.80	21	19,808	0.11%
2021/01/05	0	0.00	2	90.85	90.50	-2	20,428	-0.01%
2021/01/04	2	89.00	8.8	89.77	90.70	-6.8	20,516	-0.03%
2020/12/31	1	86.00	2	88.00	86.80	-1	20,634	0.00%
2020/12/30	4	88.13	2	87.95	87.30	2	21,205	0.01%
2020/12/29	0	0.00	3	87.47	87.00	-3	21,092	-0.01%
2020/12/28	2	86.70	13	88.02	89.10	-11	21,056	-0.05%
2020/12/25	5	85.48	24	85.35	84.00	-19	20,958	-0.09%
2020/12/24	27	84.96	7	85.00	85.30	20	21,220	0.09%
2020/12/23	4	80.70	1	81.00	83.00	3	21,196	0.01%
2020/12/22	8.2	82.44	0	0.00	81.20	8.2	21,100	0.04%
2020/12/21	2	85.20	1	86.00	84.20	1	20,900	0.00%
2020/12/18	0	0.00	1.3	86.00	84.80	-1.3	20,833	-0.01%
2020/12/17	3	87.57	6	86.72	85.70	-3	20,928	-0.01%
2020/12/16	2	86.30	0	0.00	85.80	2	20,906	0.01%
2020/12/15	1	86.50	1	84.00	84.10	0	20,956	0.00%
2020/12/14	0	0.00	1	85.40	85.30	-1	21,185	0.00%
2020/12/11	4	85.83	2	84.75	85.30	2	21,155	0.01%
2020/12/10	10	88.35	0	0.00	88.30	10	20,817	0.05%
2020/12/09	2.3	90.03	3.7	90.90	91.90	-1.4	20,778	-0.01%
2020/12/08	1	87.50	3	86.93	88.00	-2	20,368	-0.01%
2020/12/07	20	89.96	13	88.83	88.30	7	20,163	0.03%
2020/12/04	1	87.40	6.4	86.66	87.60	-5.4	19,684	-0.03%
2020/12/03	2	84.50	14	83.74	83.80	-12	19,057	-0.06%
2020/12/02	13	81.04	11	81.12	81.50	2	18,803	0.01%
2020/12/01	10	74.03	12	73.68	76.90	-2	17,987	-0.01%
2020/11/30	13	72.42	1	73.40	72.40	12	17,621	0.07%
2020/11/27	16	71.81	27	72.68	71.30	-11	17,549	-0.06%
2020/11/26	1	69.60	1	69.90	70.70	0	17,401	0.00%
2020/11/25	10	69.30	0	0.00	69.30	10	17,496	0.06%
2020/11/24	1	71.30	11	70.82	71.00	-10	17,273	-0.06%
2020/11/23	10	71.20	1	71.40	71.60	9	17,100	0.05%
2020/11/20	0	0.00	5	68.72	68.80	-5	16,876	-0.03%
2020/11/19	0	0.00	6	67.72	67.80	-6	16,884	-0.04%
2020/11/18	4	67.28	6	66.77	67.00	-2	16,738	-0.01%
2020/11/17	8	67.13	46.1	66.89	67.10	-38.1	16,602	-0.23%
2020/11/16	3	63.83	25	64.07	64.20	-22	16,250	-0.14%
2020/11/13	3	62.03	2	62.25	62.20	1	16,244	0.01%
2020/11/12	1	62.10	31	61.55	62.00	-30	16,291	-0.18%
2020/11/11	1	59.50	0	0.00	60.00	1	16,016	0.01%
2020/11/10	0	0.00	0	60.60	60.60	0	15,986	0.00%
2020/11/09	1	60.79	20	60.50	60.40	-19	15,981	-0.12%
2020/11/02	0	0.00	5	57.80	57.80	-5	17,090	-0.03%
2020/10/30	2	57.70	1	57.70	57.80	1	17,354	0.01%
2020/10/28	1	58.60	0	59.80	58.30	1	17,486	0.01%
2020/10/27	22	59.51	0	0.00	59.50	22	17,421	0.13%
2020/10/22	0	0.00	2	61.50	61.80	-2	17,445	-0.01%
2020/10/20	0	0.00	2	61.90	62.10	-2	17,661	-0.01%
2020/10/16	1	60.40	2	60.60	60.10	-1	17,779	-0.01%
2020/10/15	12	61.78	2	61.85	61.50	10	17,777	0.06%
2020/10/14	11	62.36	41	62.84	62.30	-30	17,593	-0.17%
2020/10/13	11	59.22	16	60.53	61.40	-5	16,959	-0.03%
2020/10/12	2	60.80	30	60.80	60.50	-28	16,700	-0.17%
2020/10/08	5	59.04	10	59.10	59.40	-5	16,548	-0.03%
2020/10/07	0	0.00	33	59.53	59.60	-33	16,572	-0.20%
2020/10/06	1	56.50	0	0.00	56.60	1	16,497	0.01%
2020/10/05	2	57.15	0	0.00	56.30	2	16,602	0.01%
2020/09/30	0	0.00	24	57.33	57.50	-24	16,613	-0.14%
2020/09/29	0	0.00	11	56.70	56.90	-11	16,445	-0.07%
2020/09/28	11	55.46	15	55.09	55.10	-4	16,302	-0.02%
2020/09/25	20	53.15	22	52.73	52.50	-2	16,335	-0.01%
2020/09/24	7	52.80	35	53.10	52.90	-28	16,402	-0.17%
2020/09/23	35	54.07	16	53.42	53.30	19	16,387	0.12%
2020/09/22	40	55.49	55	54.87	54.90	-15	16,460	-0.09%
2020/09/21	8	56.66	22	56.90	56.60	-14	16,429	-0.09%
2020/09/18	6	57.05	11	57.22	56.30	-5	16,524	-0.03%
2020/09/17	15	56.53	58	56.31	56.80	-43	16,514	-0.26%
2020/09/16	8	54.63	15	54.93	55.20	-7	16,235	-0.04%
2020/09/15	8	54.55	5	54.52	54.50	3	16,257	0.02%
2020/09/14	44	54.81	23	54.74	54.80	21	16,423	0.13%
2020/09/11	10	53.26	101	52.96	53.30	-91	16,317	-0.56%	大賣/
2020/09/10	23	53.50	23	53.10	53.00	0	16,426	0.00%
2020/09/09	18	53.82	12	54.10	54.20	6	16,440	0.04%
2020/09/08	32	54.43	19.1	54.77	54.80	12.9	16,605	0.08%
2020/09/07	88	54.22	33	54.66	54.30	55	16,587	0.33%
2020/09/04	8	52.09	6	52.20	52.80	2	16,544	0.01%
2020/09/03	6	53.23	34	53.24	53.20	-28	16,641	-0.17%
2020/09/02	17	50.95	2	51.80	51.10	15	16,572	0.09%
2020/09/01	9	51.67	7	52.03	52.30	2	16,880	0.01%
2020/08/31	32	52.82	25	52.13	51.90	7	17,363	0.04%
2020/08/28	7	53.79	10	53.79	53.90	-3	17,704	-0.02%
2020/08/27	3	53.63	8	53.88	54.00	-5	17,922	-0.03%
2020/08/26	22	53.39	37	53.62	53.40	-15	17,981	-0.08%
2020/08/25	26	52.37	19	52.52	53.00	7	17,901	0.04%
2020/08/24	16.3	50.62	11	50.86	51.00	5.3	17,951	0.03%
2020/08/21	38	49.65	38	49.77	49.85	0	18,240	0.00%
2020/08/20	53	50.07	42	49.19	49.20	11	18,129	0.06%
2020/08/19	93	53.28	78	52.18	51.80	15	17,858	0.08%
2020/08/18	8	55.11	7	55.41	55.10	1	17,340	0.01%
2020/08/17	8	54.53	0	0.00	54.40	8	17,246	0.05%
2020/08/14	4	54.50	7	54.69	55.10	-3	17,223	-0.02%
2020/08/13	7	55.36	6	55.37	55.40	1	17,202	0.01%
2020/08/12	24	54.54	14	54.73	55.10	10	17,282	0.06%
2020/08/11	1	55.40	2	55.55	55.70	-1	17,177	-0.01%
2020/08/10	4	54.35	0	0.00	54.40	4	17,148	0.02%
2020/08/07	16	55.71	0	0.00	55.00	16	17,295	0.09%
2020/08/06	39.3	56.71	24	56.22	56.40	15.3	17,063	0.09%
2020/08/05	10	58.10	3	58.07	58.00	7	16,667	0.04%
2020/08/04	48	58.73	8	58.86	58.70	40	16,474	0.24%
2020/08/03	29	59.77	17	59.57	59.30	12	16,402	0.07%
2020/07/31	21	60.48	31	60.67	60.60	-10	16,480	-0.06%
2020/07/30	6	59.75	37	60.11	60.20	-31	16,520	-0.19%
2020/07/29	46	58.94	16	59.14	58.90	30	16,481	0.18%
2020/07/28	7	59.91	3	60.23	59.50	4	16,514	0.02%
2020/07/27	43	59.85	1	59.70	59.60	42	16,716	0.25%
2020/07/24	19	61.09	3	61.43	60.40	16	16,853	0.09%
2020/07/23	3	61.77	2	61.95	62.00	1	16,968	0.01%
2020/07/22	1	62.00	6	62.12	61.70	-5	17,022	-0.03%
2020/07/21	0	0.00	11	61.40	61.20	-11	16,870	-0.07%
2020/07/20	3	60.63	0	0.00	60.80	3	16,851	0.02%
2020/07/16	24	60.33	4	60.85	60.30	20	17,295	0.12%
2020/07/15	5.2	60.72	6	60.60	60.10	-0.8	17,225	0.00%
2020/07/14	12	61.83	4	61.58	61.50	8	17,222	0.05%
2020/07/13	9	62.39	38	61.89	62.70	-29	16,903	-0.17%
2020/07/10	4	59.95	3	60.10	59.60	1	16,663	0.01%
2020/07/09	4	61.00	9	60.96	61.00	-5	16,657	-0.03%
2020/07/08	5	60.34	0	0.00	60.20	5	16,765	0.03%
2020/07/07	6	60.52	6	60.45	60.80	0	16,817	0.00%
2020/07/06	2	60.00	2	59.40	60.20	0	16,885	0.00%
2020/07/03	7	59.96	0	0.00	59.80	7	17,143	0.04%
2020/07/02	10	60.00	0	0.00	60.50	10	17,551	0.06%
2020/07/01	4	61.08	11	61.40	61.00	-7	17,699	-0.04%
2020/06/30	2	60.80	2	60.60	61.00	0	17,652	0.00%
2020/06/29	24	59.44	3	60.20	59.50	21	17,948	0.12%
2020/06/24	14	60.41	0	0.00	60.80	14	17,985	0.08%
2020/06/23	0	0.00	6	59.90	60.00	-6	18,192	-0.03%
2020/06/22	2.5	60.08	0	0.00	59.90	2.5	18,532	0.01%
2020/06/19	6	60.10	1	60.10	59.80	5	18,742	0.03%
2020/06/18	3	60.27	0	0.00	60.40	3	18,709	0.02%
2020/06/17	0.5	61.00	0	0.00	60.60	0.5	18,849	0.00%
2020/06/16	2	60.80	0	0.00	61.50	2	19,172	0.01%
2020/06/15	5	60.40	0	0.00	60.00	5	19,427	0.03%
2020/06/12	5.2	60.95	6	60.70	61.20	-0.8	19,493	0.00%
2020/06/11	17	62.64	8	63.40	61.80	9	19,631	0.05%
2020/06/10	3	63.70	1	64.00	64.00	2	19,580	0.01%
2020/06/09	2	63.35	3	64.00	63.40	-1	19,695	-0.01%
2020/06/08	25	64.21	11	64.88	63.80	14	19,846	0.07%
2020/06/05	14	63.77	16.2	63.28	64.20	-2.2	19,428	-0.01%
2020/06/04	10	62.72	31	62.61	62.20	-21	18,970	-0.11%
2020/06/03	11	60.72	5	60.88	61.20	6	18,536	0.03%
2020/06/02	8	60.25	1	60.30	60.10	7	18,384	0.04%
2020/06/01	2	60.75	1	60.90	60.90	1	18,384	0.01%
2020/05/29	6	60.13	1	60.30	59.80	5	18,412	0.03%
2020/05/28	16	61.04	7	62.66	60.90	9	18,336	0.05%
2020/05/27	3	61.10	0	0.00	60.70	3	18,213	0.02%
2020/05/26	0	0.00	2	60.90	60.70	-2	18,430	-0.01%
2020/05/22	5	60.80	0	0.00	59.40	5	18,595	0.03%
2020/05/21	1	60.30	2	60.70	60.80	-1	18,609	-0.01%
2020/05/20	3	60.13	2	59.90	59.90	1	18,581	0.01%
2020/05/19	1.2	59.50	0	0.00	59.20	1.2	18,672	0.01%
2020/05/18	5	58.82	0	0.00	58.50	5	18,652	0.03%
2020/05/15	4	61.18	3	60.77	60.10	1	18,773	0.01%
2020/05/14	45	60.56	2	60.30	60.00	43	18,736	0.23%
2020/05/13	3	62.93	0	0.00	62.90	3	18,450	0.02%
2020/05/12	2	63.50	3	63.70	63.60	-1	18,589	-0.01%
2020/05/11	7	64.80	3	64.80	64.70	4	18,536	0.02%
2020/05/08	3	64.30	4	64.25	63.80	-1	18,492	-0.01%
2020/05/07	13	64.45	8	64.40	64.40	5	18,441	0.03%
2020/05/06	2	63.95	8	64.06	63.30	-6	18,319	-0.03%
2020/05/05	10	63.60	3	63.80	63.00	7	18,303	0.04%
2020/05/04	6	63.00	15	62.60	62.80	-9	18,661	-0.05%
2020/04/30	7	64.86	24.2	65.12	65.00	-17.2	18,567	-0.09%
2020/04/29	2	64.00	15	63.73	64.20	-13	18,365	-0.07%
2020/04/28	10	62.56	19	62.99	63.20	-9	18,233	-0.05%
2020/04/27	2	60.50	3	60.47	61.60	-1	18,118	-0.01%
2020/04/24	5	59.60	0	0.00	59.10	5	18,035	0.03%
2020/04/23	14	60.16	0	0.00	59.40	14	17,998	0.08%
2020/04/22	1	58.60	1	57.40	59.90	0	17,919	0.00%
2020/04/21	21	58.76	12	58.37	58.00	9	17,733	0.05%
2020/04/20	2.2	60.81	1	60.80	60.80	1.2	17,473	0.01%
2020/04/17	20	61.70	14	62.39	61.10	6	17,652	0.03%
2020/04/16	3	61.37	11	61.52	61.60	-8	17,438	-0.05%
2020/04/15	15	61.12	1	61.80	61.30	14	17,361	0.08%
2020/04/14	2	60.80	3	60.53	60.70	-1	17,341	-0.01%
2020/04/13	9	60.54	5	60.08	59.80	4	17,368	0.02%
2020/04/10	24	62.08	17	62.36	62.00	7	17,119	0.04%
2020/04/09	6	63.43	7	63.39	62.60	-1	17,198	-0.01%
2020/04/08	11	62.20	20	63.49	63.40	-9	17,481	-0.05%
2020/04/07	12	60.93	36	60.26	62.00	-24	17,099	-0.14%
2020/04/06	12	55.73	6	55.78	56.40	6	16,665	0.04%
2020/04/01	0	0.00	6	53.70	53.90	-6	16,459	-0.04%
2020/03/31	11	53.86	5	55.10	53.70	6	16,285	0.04%
2020/03/30	1	52.00	1	52.80	53.90	0	15,892	0.00%
2020/03/27	12	56.18	13	56.60	55.00	-1	15,737	-0.01%
2020/03/26	6	53.80	6	53.02	54.00	0	15,448	0.00%
2020/03/25	3	52.17	3	52.23	52.60	0	15,288	0.00%
2020/03/24	4	46.51	2	46.78	48.30	2	15,366	0.01%
2020/03/23	2	44.70	1	44.60	44.20	1	15,378	0.01%
2020/03/20	14	49.21	32	49.46	48.65	-18	15,594	-0.12%
2020/03/19	1	45.20	0	0.00	45.20	1	15,699	0.01%
2020/03/18	1	50.20	0	0.00	50.20	1	15,940	0.01%
2020/03/17	20	54.91	8	54.68	54.10	12	15,935	0.08%
2020/03/16	1	60.00	0	0.00	59.20	1	15,889	0.01%
2020/03/13	17	60.65	5	62.50	62.90	12	15,789	0.08%
2020/03/12	14	66.51	3	67.37	66.00	11	15,712	0.07%
2020/03/11	12	74.92	1	75.50	72.60	11	15,616	0.07%
2020/03/10	3	74.10	9	74.12	74.90	-6	16,247	-0.04%
2020/03/09	3	75.70	0	0.00	74.80	3	16,399	0.02%
2020/03/06	4	78.63	10	78.40	78.50	-6	16,572	-0.04%
2020/03/05	1	80.30	1	80.50	80.10	0	16,512	0.00%
2020/03/04	2	78.15	3	78.47	78.60	-1	16,441	-0.01%
2020/03/02	15	76.80	25	74.62	76.30	-10	16,307	-0.06%
2020/02/27	10	78.65	3	78.47	77.30	7	16,166	0.04%
2020/02/26	3	81.80	0	0.00	81.40	3	15,899	0.02%
2020/02/25	2	83.30	0	0.00	83.30	2	15,824	0.01%
2020/02/21	1	83.90	3	84.13	84.40	-2	15,767	-0.01%
2020/02/20	12	83.49	15	83.85	83.60	-3	15,878	-0.02%
2020/02/19	6	83.77	1	85.20	84.80	5	15,889	0.03%
2020/02/18	14	85.15	0	84.20	83.80	14	15,912	0.09%
2020/02/17	11	88.35	7	88.06	88.00	4	15,974	0.03%
2020/02/14	6	86.53	2	86.70	86.80	4	15,958	0.03%
2020/02/13	5	85.80	6	86.80	86.50	-1	15,905	-0.01%
2020/02/12	1	84.90	4	84.75	84.70	-3	15,692	-0.02%
2020/02/11	0	0.00	1	85.00	85.10	-1	15,604	-0.01%
2020/02/10	1	82.50	1	83.30	83.50	0	15,557	0.00%
2020/02/07	6	84.40	3	84.30	84.30	3	15,720	0.02%
2020/02/06	2	84.95	11	84.70	85.10	-9	16,029	-0.06%
2020/02/05	3	82.03	8	83.39	84.40	-5	16,011	-0.03%
2020/01/31	14	78.74	0	0.00	78.10	14	15,856	0.09%
2020/01/30	1	78.60	0	0.00	77.80	1	15,773	0.01%
2020/01/20	1	84.80	1	84.60	85.20	0	15,557	0.00%
2020/01/17	7	83.69	6	83.07	83.60	1	15,652	0.01%
2020/01/16	8	83.68	6	83.42	83.40	2	15,683	0.01%
2020/01/14	1	86.00	2	85.00	85.30	-1	15,890	-0.01%
2020/01/13	5	86.20	5	85.60	85.50	0	15,918	0.00%
2020/01/10	5	83.74	5	83.78	84.30	0	15,943	0.00%
2020/01/09	11	83.89	8	84.10	83.40	3	15,933	0.02%
2020/01/08	11	83.02	26	82.66	82.60	-15	15,985	-0.09%
2020/01/07	10	82.68	5	82.08	81.10	5	15,937	0.03%
2020/01/03	13	86.20	11	85.46	84.80	2	16,883	0.01%
2020/01/02	15	87.12	47	87.38	86.00	-32	16,981	-0.19%
2019/12/31	5	83.62	3	83.40	83.40	2	16,518	0.01%
2019/12/30	8	85.19	0	0.00	84.50	8	16,674	0.05%
2019/12/27	2	84.60	2	84.30	83.60	0	16,779	0.00%
2019/12/26	1	83.80	0	0.00	83.70	1	16,857	0.01%
2019/12/25	5	83.70	5	83.70	84.10	0	17,027	0.00%
2019/12/24	1	83.80	3	83.10	83.50	-2	17,325	-0.01%
2019/12/23	1	82.90	9	82.67	82.60	-8	17,442	-0.05%
2019/12/20	7	84.60	7	83.91	83.50	0	17,427	0.00%
2019/12/19	46	84.53	14	85.10	85.50	32	17,330	0.18%
2019/12/18	6	84.20	0	0.00	84.00	6	17,121	0.04%
2019/12/17	20	84.15	24	85.35	85.30	-4	16,935	-0.02%
2019/12/16	10	82.14	45	83.50	82.80	-35	16,537	-0.21%
2019/12/13	6	79.10	10	80.12	79.60	-4	16,307	-0.02%
2019/12/12	2	76.70	4	76.78	77.30	-2	16,202	-0.01%
2019/12/11	7	76.23	4	76.75	75.60	3	16,149	0.02%
2019/12/06	40	77.11	4	77.53	75.30	36	15,863	0.23%
2019/12/05	2	77.75	6	75.20	77.20	-4	15,614	-0.03%
2019/12/04	2	72.70	5	72.84	72.60	-3	15,170	-0.02%
2019/12/03	7	73.06	41	73.20	73.30	-34	15,695	-0.22%
2019/11/29	10	71.10	1	71.20	71.20	9	15,714	0.06%
2019/11/28	1	72.00	128	71.89	71.70	-127	15,743	-0.81%	大賣/鉅額交易
2019/11/27	0	0.00	2	71.80	71.10	-2	16,042	-0.01%
2019/11/26	10	70.80	0	0.00	70.80	10	16,240	0.06%
2019/11/25	0	70.80	4	70.83	70.80	-4	16,229	-0.02%
2019/11/21	16	68.99	4	69.23	69.30	12	16,432	0.07%
2019/11/20	4	70.38	6	70.52	71.00	-2	16,400	-0.01%
2019/11/19	12	71.49	2	72.20	71.20	10	16,383	0.06%
2019/11/18	0	0.00	18	71.33	71.10	-18	16,350	-0.11%
2019/11/15	0	0.00	2	69.15	69.00	-2	16,425	-0.01%
2019/11/14	24	67.63	1	67.20	67.20	23	16,375	0.14%
2019/11/13	9	70.34	0	0.00	69.90	9	16,213	0.06%
2019/11/12	2	71.65	0	0.00	72.00	2	16,380	0.01%
2019/11/11	8	71.44	9	71.22	71.20	-1	16,841	-0.01%
2019/11/08	3	72.40	4	72.33	72.40	-1	16,960	-0.01%
2019/11/07	1	72.00	4	72.23	72.40	-3	17,237	-0.02%
2019/11/06	10	73.54	18	72.77	72.50	-8	17,622	-0.05%
2019/11/05	10	72.00	35	72.47	73.00	-25	17,609	-0.14%
2019/11/04	27	70.25	3	70.40	69.80	24	17,614	0.14%
2019/11/01	21	70.16	2	69.70	70.60	19	17,772	0.11%
2019/10/31	12	70.38	1	70.20	70.00	11	18,113	0.06%
2019/10/30	4	71.05	0	0.00	71.10	4	18,232	0.02%
2019/10/28	0	0.00	1	72.20	71.90	-1	18,880	-0.01%
2019/10/25	6	72.72	19	72.34	71.70	-13	19,226	-0.07%
2019/10/24	30	70.93	0	0.00	71.30	30	19,474	0.15%
2019/10/22	9	71.08	2	71.20	70.90	7	20,315	0.03%
2019/10/21	43	71.92	0	0.00	71.60	43	20,699	0.21%
2019/10/18	10	71.43	16	71.89	72.30	-6	21,155	-0.03%
2019/10/17	2	69.80	0	0.00	70.40	2	21,006	0.01%
2019/10/16	8	70.53	9	70.30	70.00	-1	21,169	0.00%
2019/10/15	27	70.36	3	70.40	69.60	24	21,329	0.11%
2019/10/14	17	72.81	11	72.25	71.70	6	21,521	0.03%
2019/10/09	13	72.62	4	71.90	71.40	9	21,722	0.04%
2019/10/08	5	79.24	7	79.13	78.60	-2	22,011	-0.01%
2019/10/07	5	81.16	5	81.80	81.70	0	22,204	0.00%
2019/10/04	7	79.70	5	79.50	79.20	2	22,600	0.01%
2019/10/03	3	79.90	0	0.00	79.90	3	22,655	0.01%
2019/10/02	1	82.80	1	82.40	82.00	0	22,675	0.00%
2019/10/01	5	81.70	5	82.30	83.10	0	22,863	0.00%
2019/09/27	10	81.80	13	80.60	80.50	-3	23,213	-0.01%
2019/09/26	1	84.40	0	0.00	84.30	1	23,309	0.00%
2019/09/25	13	84.35	3	84.30	85.00	10	23,355	0.04%
2019/09/24	16	85.47	31	85.32	85.40	-15	23,564	-0.06%
2019/09/23	20	83.40	27	84.05	85.00	-7	23,513	-0.03%
2019/09/20	22	81.96	5	82.40	82.90	17	23,470	0.07%
2019/09/19	12	82.03	10	82.00	81.40	2	23,507	0.01%
2019/09/18	7	82.49	10	82.81	82.10	-3	23,652	-0.01%
2019/09/17	13	81.49	18	81.97	82.00	-5	23,426	-0.02%
2019/09/16	1	78.30	14	78.31	78.10	-13	23,070	-0.06%
2019/09/12	2	77.70	2	77.80	77.80	0	22,934	0.00%
2019/09/11	0	0.00	10	76.90	76.90	-10	23,092	-0.04%
2019/09/10	0	0.00	5	76.60	76.50	-5	23,073	-0.02%
2019/09/09	4	76.50	0	0.00	76.50	4	22,963	0.02%
2019/09/06	9	77.24	6	76.75	77.10	3	22,935	0.01%
2019/09/05	8	76.35	39	76.48	76.90	-31	22,727	-0.14%
2019/09/04	8	73.29	2	73.25	73.00	6	22,048	0.03%
2019/09/03	0	0.00	2	71.70	71.20	-2	21,843	-0.01%
2019/09/02	1	72.00	4	71.33	71.80	-3	21,945	-0.01%
2019/08/30	14	70.53	1	71.30	70.40	13	22,042	0.06%
2019/08/29	11	71.04	0	0.00	70.90	11	21,791	0.05%
2019/08/28	6	72.57	13	72.42	73.50	-7	21,629	-0.03%
2019/08/27	1	72.00	1	71.90	72.40	0	21,576	0.00%
2019/08/23	1	71.20	30	71.40	71.50	-29	21,653	-0.13%
2019/08/22	2	70.40	2	70.70	70.30	0	21,891	0.00%
2019/08/21	1	70.10	0	0.00	70.20	1	21,999	0.00%
2019/08/20	0	69.60	2	70.40	69.60	-2	21,910	-0.01%
2019/08/19	1	71.00	0	0.00	71.50	1	21,701	0.00%
2019/08/15	0	0.00	2	70.90	71.40	-2	21,528	-0.01%
2019/08/14	3	71.07	8	72.01	72.50	-5	21,327	-0.02%
2019/08/13	2	69.20	6	68.67	68.80	-4	20,914	-0.02%
2019/08/12	1	68.50	5	69.30	69.30	-4	20,823	-0.02%
2019/08/08	30	68.10	0	0.00	68.10	30	20,648	0.15%
2019/08/07	2	70.20	1	69.80	69.80	1	20,380	0.00%
2019/08/06	4	68.93	2	69.10	69.20	2	20,360	0.01%
2019/08/05	1	73.20	32	70.94	70.90	-31	20,128	-0.15%
2019/08/02	17	72.91	0	0.00	72.30	17	19,947	0.09%
2019/08/01	5	73.14	52	72.41	74.10	-47	19,603	-0.24%
2019/07/31	1	73.30	2	73.55	74.00	-1	19,326	-0.01%
2019/07/30	16	74.93	21	74.64	75.80	-5	18,943	-0.03%
2019/07/29	16	75.56	3	74.83	74.80	13	18,672	0.07%
2019/07/26	12	76.13	13	76.23	77.00	-1	18,418	-0.01%
2019/07/25	8	75.18	39	74.77	76.50	-31	18,036	-0.17%
2019/07/24	6	71.20	1	71.80	71.80	5	17,555	0.03%
2019/07/23	8	72.10	4	72.28	72.30	4	17,288	0.02%
2019/07/22	11	69.54	41	69.62	69.80	-30	16,822	-0.18%
2019/07/19	5	67.42	0	0.00	67.70	5	16,681	0.03%
2019/07/18	3	67.27	0	0.00	66.70	3	16,766	0.02%
2019/07/17	1	67.70	6	67.67	67.70	-5	16,761	-0.03%
2019/07/16	14	69.27	11	69.61	67.90	3	16,403	0.02%
2019/07/15	3	68.20	28	68.72	69.90	-25	16,011	-0.16%
2019/07/12	42	66.36	11	66.81	66.70	31	15,539	0.20%
2019/07/11	2	65.20	46	65.13	65.40	-44	14,914	-0.30%
2019/07/10	21	64.08	25	64.05	64.40	-4	14,508	-0.03%
2019/07/09	0	0.00	8	61.76	62.80	-8	14,063	-0.06%
2019/07/08	17	61.35	12	61.49	61.00	5	13,989	0.04%
2019/07/05	4	60.78	54	60.75	62.00	-50	13,864	-0.36%
2019/07/04	60	59.18	15	59.18	59.20	45	13,603	0.33%
2019/07/03	18	65.53	25	65.40	65.20	-7	13,120	-0.05%
2019/07/02	5	66.44	1	66.30	66.30	4	12,926	0.03%
2019/07/01	9	65.90	23	65.57	66.00	-14	12,763	-0.11%
2019/06/28	3	64.30	0	0.00	64.50	3	12,675	0.02%
2019/06/27	6	64.07	1	64.10	64.10	5	12,671	0.04%
2019/06/26	5	63.60	1	63.80	63.70	4	12,576	0.03%
2019/06/25	1	63.70	3	63.97	63.30	-2	12,511	-0.02%
2019/06/24	1	63.20	3	63.07	63.10	-2	12,335	-0.02%
2019/06/21	2	62.61	4	62.93	63.00	-2	12,376	-0.02%
2019/06/20	1	62.40	1	62.20	62.30	0	12,425	0.00%
2019/06/19	3	62.20	1	61.90	62.10	2	12,690	0.02%
2019/06/18	20	60.90	1	61.10	60.90	19	12,913	0.15%
2019/06/17	0	0.00	1	61.10	60.90	-1	13,002	-0.01%
2019/06/14	0	0.00	4	61.00	60.80	-4	13,029	-0.03%
2019/06/13	1	60.60	0	0.00	60.90	1	13,208	0.01%
2019/06/12	3	60.17	6	60.23	60.70	-3	13,381	-0.02%
2019/06/10	9	59.56	3	59.57	59.30	6	13,385	0.04%
2019/06/05	11	60.85	0	0.00	60.50	11	13,197	0.08%
2019/06/04	6	60.87	0	0.00	60.90	6	13,239	0.05%
2019/06/03	2	60.95	22	61.65	61.90	-20	13,345	-0.15%
2019/05/31	12	61.32	7	61.43	61.60	5	13,594	0.04%
2019/05/30	13	58.55	6	59.72	60.00	7	13,647	0.05%
2019/05/29	13	58.51	8	58.30	58.00	5	14,301	0.03%
2019/05/24	2	60.00	0	0.00	59.80	2	14,355	0.01%
2019/05/23	13	59.92	1	60.00	60.20	12	14,524	0.08%
2019/05/22	7	61.16	0	0.00	60.80	7	14,473	0.05%
2019/05/21	0	0.00	0	61.80	61.50	0	14,511	0.00%
2019/05/20	1	60.80	0	0.00	60.90	1	14,456	0.01%
2019/05/17	6	60.88	0	0.00	60.60	6	14,483	0.04%
2019/05/16	2	61.15	0	0.00	61.00	2	14,663	0.01%
2019/05/15	8	62.01	1	62.10	62.00	7	14,857	0.05%
2019/05/14	8	60.60	0	0.00	61.50	8	14,930	0.05%
2019/05/13	7	63.01	6	63.93	61.10	1	14,868	0.01%
2019/05/10	14	64.79	2	65.00	63.80	12	14,877	0.08%
2019/05/09	7	64.64	9	64.72	64.20	-2	14,873	-0.01%
2019/05/07	0	0.00	6	66.22	66.20	-6	15,090	-0.04%
2019/05/06	1	65.20	0	0.00	65.00	1	15,350	0.01%
2019/05/03	24	66.60	2	66.60	66.70	22	15,458	0.14%
2019/05/02	0	0.00	2	66.30	65.70	-2	15,502	-0.01%
2019/04/30	1	64.80	0	0.00	65.40	1	15,440	0.01%
2019/04/29	16	65.26	2	65.10	64.70	14	15,403	0.09%
2019/04/26	7	65.00	8	65.98	66.00	-1	15,443	-0.01%
2019/04/25	14	65.54	11	65.85	65.50	3	15,607	0.02%
2019/04/24	20	65.23	1	65.80	65.40	19	15,701	0.12%
2019/04/23	18	64.48	4	64.60	64.90	14	15,609	0.09%
2019/04/22	5	64.20	11	64.02	63.80	-6	15,427	-0.04%
2019/04/19	1	64.20	1	63.80	63.70	0	15,609	0.00%
2019/04/18	5	63.50	16	64.06	63.10	-11	15,726	-0.07%
2019/04/17	3	63.50	13	63.43	63.90	-10	15,680	-0.06%
2019/04/16	2	62.70	6	62.60	62.70	-4	15,271	-0.03%
2019/04/15	0	0.00	2	61.70	61.70	-2	15,292	-0.01%
2019/04/12	7	60.70	1	60.60	60.50	6	15,430	0.04%
2019/04/11	0	0.00	1	63.00	61.60	-1	15,579	-0.01%
2019/04/09	5	62.80	0	0.00	62.60	5	15,544	0.03%
2019/04/08	0	0.00	1	62.20	63.00	-1	15,589	-0.01%
2019/04/02	2	61.80	0	0.00	61.70	2	15,576	0.01%
2019/04/01	0	0.00	13	61.84	61.00	-13	15,479	-0.08%
2019/03/29	5	60.90	0	0.00	61.40	5	15,297	0.03%
2019/03/28	13	60.51	0	0.00	60.80	13	15,362	0.08%
2019/03/27	0	0.00	1	61.20	61.10	-1	15,426	-0.01%
2019/03/26	3	61.50	6	61.62	61.00	-3	15,503	-0.02%
2019/03/25	4	61.20	0	0.00	61.10	4	15,537	0.03%
2019/03/22	9	63.78	2	63.75	63.10	7	15,375	0.05%
2019/03/21	5	62.48	22	63.07	62.80	-17	15,116	-0.11%
2019/03/20	1	59.80	0	0.00	60.60	1	14,789	0.01%
2019/03/18	12	59.56	8	59.55	59.50	4	14,908	0.03%
2019/03/15	11	60.10	0	0.00	60.10	11	15,087	0.07%
2019/03/13	9	60.32	0	0.00	60.10	9	15,174	0.06%
2019/03/12	0	0.00	5	61.50	60.80	-5	15,594	-0.03%
2019/03/11	2	60.65	0	0.00	60.40	2	15,731	0.01%
2019/03/08	6	60.17	0	0.00	60.50	6	16,027	0.04%
2019/03/07	8	60.29	1	60.40	60.00	7	16,221	0.04%
2019/03/06	3	61.53	0	0.00	61.40	3	16,501	0.02%
2019/03/05	21	63.54	4	63.70	63.10	17	16,394	0.10%
2019/03/04	39	64.94	0	0.00	64.80	39	16,369	0.24%
2019/02/27	0	0.00	6	63.08	62.20	-6	15,802	-0.04%
2019/02/26	0	0.00	15	62.23	62.00	-15	15,710	-0.10%
2019/02/25	6	61.88	0	0.00	61.60	6	15,707	0.04%
2019/02/22	11	62.19	6	61.28	60.90	5	15,771	0.03%
2019/02/21	0	60.70	0	0.00	60.80	0	15,743	0.00%
2019/02/14	5	62.60	3	62.50	62.10	2	16,908	0.01%
2019/02/13	6	59.57	5	59.50	60.50	1	16,720	0.01%
2019/02/11	5	59.42	1	59.90	59.00	4	16,723	0.02%
2019/01/30	0	0.00	2	60.00	60.10	-2	16,698	-0.01%
2019/01/29	0	0.00	5	60.20	58.80	-5	16,892	-0.03%
2019/01/28	2	61.30	15	61.04	60.80	-13	16,946	-0.08%
2019/01/25	15	60.00	18	60.82	60.00	-3	17,441	-0.02%
2019/01/24	6	58.47	14	59.09	59.60	-8	17,578	-0.05%
2019/01/23	0	0.00	1	57.30	57.00	-1	17,784	-0.01%
2019/01/22	5	57.00	11	56.93	56.50	-6	17,962	-0.03%
2019/01/21	24	56.94	21	57.02	57.20	3	18,153	0.02%
2019/01/18	3	56.30	3	56.20	56.40	0	18,315	0.00%
2019/01/17	4	55.53	20	56.30	55.10	-16	18,690	-0.09%
2019/01/16	3	56.03	24	56.39	56.40	-21	18,690	-0.11%
2019/01/15	3	53.30	0	0.00	53.60	3	18,317	0.02%
2019/01/11	26	53.43	0	0.00	53.50	26	18,682	0.14%
2019/01/10	7	53.74	27	54.06	53.80	-20	18,912	-0.11%
2019/01/09	0	0.00	1	52.80	52.50	-1	19,145	-0.01%
2019/01/07	1	52.00	2	52.00	51.80	-1	20,232	0.00%
2019/01/04	2	50.20	0	0.00	51.60	2	20,387	0.01%
2019/01/03	27	51.83	6	52.27	51.50	21	20,481	0.10%
2018/12/28	1	55.20	0	0.00	55.00	1	20,283	0.00%
2018/12/27	5	55.50	1	56.10	55.80	4	20,546	0.02%
2018/12/24	0	0.00	10	54.35	56.00	-10	20,630	-0.05%
2018/12/22	1	53.50	21	53.59	53.50	-20	20,579	-0.10%
2018/12/18	20	54.50	20	53.50	54.50	0	20,886	0.00%
2018/12/17	0	0.00	2	53.50	53.50	-2	21,045	-0.01%
2018/12/13	0	0.00	11	54.16	54.30	-11	21,248	-0.05%
2018/12/12	21	53.58	0	0.00	53.70	21	21,266	0.10%
2018/12/11	0	0.00	2	53.00	52.90	-2	21,435	-0.01%
2018/12/10	14	51.90	0	0.00	52.10	14	21,444	0.07%
2018/12/07	12	55.59	0	0.00	55.70	12	21,240	0.06%
2018/12/06	12	54.94	66	56.60	55.00	-54	21,318	-0.25%
2018/12/05	75	56.91	7	57.30	56.90	68	21,196	0.32%
2018/12/04	13	62.02	6	62.07	62.00	7	20,978	0.03%
2018/12/03	3	63.17	0	0.00	62.80	3	21,411	0.01%
2018/11/30	0	0.00	4	61.03	61.00	-4	21,352	-0.02%
2018/11/29	4	61.75	15	62.15	60.30	-11	21,074	-0.05%
2018/11/28	2	59.00	1	59.00	58.60	1	20,549	0.00%
2018/11/27	2	56.20	66	57.93	58.00	-64	20,421	-0.31%
2018/11/26	4	57.10	3	57.43	57.30	1	20,280	0.00%
2018/11/23	73	56.98	9	56.10	56.10	64	20,060	0.32%
2018/11/22	0	0.00	4	58.18	58.00	-4	19,999	-0.02%
2018/11/21	7	56.87	4	57.53	57.80	3	19,955	0.02%
2018/11/20	1	57.80	0	0.00	57.50	1	19,930	0.01%
2018/11/19	1	57.10	17	56.95	57.50	-16	19,764	-0.08%
2018/11/16	7	55.90	5	56.40	54.60	2	19,540	0.01%
2018/11/15	58	55.91	51	55.91	55.90	7	19,505	0.04%
2018/11/14	15	56.47	21	56.81	56.50	-6	19,728	-0.03%
2018/11/13	12	55.65	14	56.16	56.20	-2	19,607	-0.01%
2018/11/12	0	0.00	30	53.19	53.80	-30	19,062	-0.16%
2018/11/09	0	0.00	5	53.94	54.20	-5	19,229	-0.03%
2018/11/08	14	56.42	0	0.00	53.80	14	19,260	0.07%
2018/11/07	6	53.12	5	54.18	55.20	1	19,218	0.01%
2018/11/06	11	53.15	3	53.20	52.20	8	19,372	0.04%
2018/11/02	11	56.83	7	56.69	56.10	4	18,950	0.02%
2018/11/01	14	53.70	36	53.76	54.40	-22	18,486	-0.12%
2018/10/31	0	0.00	6	51.14	51.40	-6	18,245	-0.03%
2018/10/30	24	48.14	22	48.07	48.50	2	18,057	0.01%
2018/10/29	2	46.20	2	46.63	46.60	0	18,136	0.00%
2018/10/26	5	45.91	7	46.06	46.00	-2	18,007	-0.01%
2018/10/25	10	46.29	7	45.68	45.75	3	17,850	0.02%
2018/10/24	5	50.04	4	49.68	49.30	1	17,412	0.01%
2018/10/23	13	50.62	6	50.82	50.50	7	17,196	0.04%
2018/10/22	6	51.55	5	52.18	52.50	1	17,104	0.01%
2018/10/19	11	51.29	5	51.37	52.10	6	17,086	0.04%
2018/10/18	23	52.54	2	52.85	51.50	21	16,829	0.12%
2018/10/17	20	54.79	17	55.81	54.40	3	16,582	0.02%
2018/10/16	12	54.87	4	55.38	54.10	8	16,399	0.05%
2018/10/15	14	56.59	16	56.78	57.20	-2	15,984	-0.01%
2018/10/12	0	0.00	1	53.20	53.30	-1	15,807	-0.01%
2018/10/11	2	48.50	47	47.31	48.50	-45	16,127	-0.28%
2018/10/09	3	53.50	0	0.00	52.30	3	15,936	0.02%
2018/10/08	1	52.60	9	52.66	52.70	-8	15,934	-0.05%
2018/10/05	22	52.56	10	52.60	52.20	12	16,046	0.07%
2018/10/04	4	54.70	13	54.75	53.90	-9	15,944	-0.06%
2018/10/03	47	58.17	0	0.00	57.80	47	15,634	0.30%
2018/10/02	0	0.00	1	58.40	58.40	-1	15,806	-0.01%
2018/10/01	2	59.20	0	0.00	59.20	2	15,987	0.01%
2018/09/28	3	59.73	3	58.73	58.10	0	16,032	0.00%
2018/09/27	1	59.00	0	0.00	59.80	1	16,022	0.01%
2018/09/26	14	59.94	0	0.00	60.20	14	16,059	0.09%
2018/09/25	0	0.00	1	61.30	61.70	-1	15,996	-0.01%
2018/09/21	0	0.00	1	57.70	58.50	-1	15,787	-0.01%
2018/09/19	12	60.52	1	60.60	60.00	11	15,619	0.07%
2018/09/18	3	59.60	4	59.70	59.30	-1	15,521	-0.01%
2018/09/17	6	61.77	0	0.00	61.20	6	15,653	0.04%
2018/09/14	1	59.60	1	59.00	59.60	0	15,536	0.00%
2018/09/07	1	59.60	0	0.00	57.50	1	15,057	0.01%
2018/09/06	2	63.95	0	0.00	63.60	2	14,555	0.01%
2018/09/05	1	67.40	2	67.50	66.60	-1	14,461	-0.01%
2018/09/04	0	0.00	2	67.45	67.60	-2	14,515	-0.01%
2018/09/03	2	67.85	1	67.40	66.70	1	14,537	0.01%
2018/08/30	0	0.00	4	69.20	69.80	-4	14,599	-0.03%
2018/08/29	0	0.00	1	70.50	69.90	-1	14,638	-0.01%
2018/08/28	3	71.37	1	71.70	70.70	2	14,686	0.01%
2018/08/27	4	69.50	1	69.50	70.10	3	14,685	0.02%
2018/08/24	0	0.00	6	67.10	67.40	-6	14,615	-0.04%
2018/08/23	1	66.80	0	0.00	67.30	1	14,816	0.01%
2018/08/21	7	68.34	3	67.90	68.50	4	14,898	0.03%
2018/08/20	0	0.00	1	67.30	65.70	-1	14,733	-0.01%
2018/08/17	1	66.60	0	0.00	65.00	1	14,696	0.01%
2018/08/16	0	0.00	1	67.90	67.30	-1	14,730	-0.01%
2018/08/15	3	67.87	0	0.00	67.70	3	14,720	0.02%
2018/08/14	0	0.00	2	69.30	70.20	-2	14,828	-0.01%
2018/08/13	5	69.74	0	0.00	68.90	5	14,780	0.03%
2018/08/09	0	0.00	1	74.00	73.80	-1	15,217	-0.01%
2018/08/08	4	74.58	3	74.37	73.70	1	15,904	0.01%
2018/08/07	0	0.00	1	74.70	74.30	-1	15,697	-0.01%
2018/08/06	4	74.00	1	73.60	73.60	3	15,527	0.02%
2018/08/03	10	76.00	0	0.00	75.80	10	15,434	0.06%
2018/08/02	1	78.50	0	0.00	78.40	1	15,088	0.01%
2018/08/01	2	78.15	1	79.70	79.60	1	15,260	0.01%
2018/07/31	1	79.00	0	0.00	78.60	1	15,524	0.01%
2018/07/30	13	79.70	13	80.49	79.60	0	15,472	0.00%
2018/07/26	1	82.00	0	0.00	81.00	1	15,483	0.01%
2018/07/23	1	78.50	0	0.00	78.50	1	15,282	0.01%
2018/07/19	1	81.50	1	83.00	80.20	0	14,995	0.00%
2018/07/18	11	85.67	1	86.00	84.00	10	14,804	0.07%
2018/07/17	2	86.95	1.2	87.22	88.10	0.8	14,268	0.01%
2018/07/16	0	0.00	5	86.40	86.00	-5	14,503	-0.03%
2018/07/13	5	87.60	0	0.00	88.80	5	14,830	0.03%
2018/07/12	0	0.00	5	85.12	86.00	-5	14,930	-0.03%
2018/07/10	3.2	82.44	0	0.00	83.90	3.2	14,839	0.02%
2018/07/06	0	0.00	4	79.50	79.30	-4	14,766	-0.03%
2018/07/05	0	0.00	5	78.30	78.10	-5	14,840	-0.03%
2018/06/29	0	0.00	2	83.70	83.20	-2	15,006	-0.01%
2018/06/28	1	82.90	2	82.05	83.00	-1	14,896	-0.01%
2018/06/27	4	88.18	0	0.00	87.20	4	14,905	0.03%
2018/06/25	10	88.20	10	86.50	86.50	0	14,928	0.00%
2018/06/22	0	0.00	1	92.50	92.50	-1	14,980	-0.01%
2018/06/20	1	91.70	0	0.00	90.40	1	15,469	0.01%
2018/06/19	1	92.50	0	0.00	90.60	1	15,738	0.01%
2018/06/14	1	93.50	1	92.10	93.00	0	16,223	0.00%
2018/06/13	3	94.97	4	94.38	94.00	-1	16,634	-0.01%
2018/06/11	2	99.95	0	0.00	100.50	2	17,150	0.01%
2018/06/06	1	99.80	10	100.00	100.00	-9	18,443	-0.05%
2018/06/05	10	101.00	0	0.00	101.00	10	18,596	0.05%
2018/05/31	0	0.00	1	99.60	99.60	-1	18,818	-0.01%
2018/05/30	6	95.83	0.1	96.70	96.50	6	18,634	0.03%
2018/05/29	1	99.00	0	0.00	98.90	1	18,503	0.01%
2018/05/28	1	99.30	4.1	99.08	99.30	-3.1	18,719	-0.02%
2018/05/25	1	102.50	1	102.00	100.50	0	19,323	0.00%
2018/05/24	0	0.00	2	101.00	102.00	-2	19,520	-0.01%
2018/05/23	2	99.45	0	0.00	99.30	2	19,558	0.01%
2018/05/21	1	99.60	0.1	98.60	99.00	0.9	19,640	0.00%
2018/05/18	0	0.00	2	99.60	98.90	-2	19,694	-0.01%
2018/05/17	0	0.00	1	107.00	101.50	-1	19,593	-0.01%
2018/05/16	8.2	102.04	2	100.40	102.50	6.2	19,118	0.03%
2018/05/10	1	95.00	5	95.40	93.60	-4	18,979	-0.02%
2018/05/09	5	94.50	4	94.00	94.40	1	19,083	0.01%
2018/05/08	1	93.90	0	0.00	94.00	1	18,972	0.01%
2018/05/07	1	92.60	0	93.30	92.60	1	18,680	0.01%
2018/05/02	0	0.00	1	91.70	91.70	-1	18,748	-0.01%
2018/04/30	1	92.10	2	92.50	93.00	-1	18,689	-0.01%
2018/04/26	0	0.00	1	93.00	91.80	-1	18,716	-0.01%
2018/04/25	0	0.00	1	90.20	90.80	-1	18,742	-0.01%
2018/04/24	2	89.60	0	0.00	90.10	2	18,877	0.01%
2018/04/23	1	93.00	0	0.00	93.00	1	19,254	0.01%
2018/04/19	1	98.10	0.1	97.50	97.90	0.9	19,220	0.00%
2018/04/18	0	0.00	4	93.10	93.10	-4	18,841	-0.02%
2018/04/16	1	92.40	0	0.00	92.20	1	18,787	0.01%
2018/04/13	1	93.80	0	0.00	93.40	1	18,749	0.01%
2018/04/12	0	0.00	5	92.34	92.50	-5	18,780	-0.03%
2018/04/11	5	92.36	0	0.00	91.20	5	19,053	0.03%
2018/04/10	1	89.80	10	91.90	91.90	-9	19,019	-0.05%
2018/04/09	11	88.85	1.1	89.99	88.50	9.9	19,053	0.05%
2018/04/03	0	0.00	2	90.00	90.60	-2	18,913	-0.01%
2018/04/02	1	92.30	0	0.00	91.70	1	18,896	0.01%
2018/03/30	3	91.50	1	92.00	91.80	2	19,101	0.01%
2018/03/29	6	91.37	29	91.09	92.30	-23	19,052	-0.12%
2018/03/28	19	91.61	11	92.30	90.70	8	18,971	0.04%
2018/03/27	1.7	95.40	4	95.13	95.40	-2.3	18,730	-0.01%
2018/03/26	7	92.59	10	92.46	92.00	-3	18,622	-0.02%
2018/03/22	0	0.00	4	96.83	96.30	-4	18,238	-0.02%
2018/03/21	2.1	97.06	0	0.00	99.00	2.1	17,895	0.01%
2018/03/20	1	95.00	5	95.20	95.00	-4	17,524	-0.02%
2018/03/14	27	91.42	19	89.64	89.40	8	16,113	0.05%
2018/03/13	1	89.90	14	89.16	89.90	-13	15,958	-0.08%
2018/03/12	1	83.40	0	0.00	83.00	1	15,361	0.01%
2018/03/09	1	82.90	8	83.13	83.30	-7	15,454	-0.05%
2018/03/08	5	82.00	4	82.60	82.00	1	15,864	0.01%
2018/03/07	2	80.60	1	79.70	80.00	1	15,939	0.01%
2018/03/01	2	80.60	10	80.20	78.70	-8	16,954	-0.05%
2018/02/27	17	82.29	2	82.30	80.80	15	16,838	0.09%
2018/02/26	0	0.00	5	80.88	81.00	-5	16,145	-0.03%
2018/02/23	3	79.30	1	79.00	79.90	2	16,437	0.01%
2018/02/22	5	79.30	1	79.60	79.30	4	16,460	0.02%
2018/02/21	10	79.70	15	79.28	79.90	-5	16,493	-0.03%
2018/02/12	0	0.00	1	75.50	76.00	-1	16,049	-0.01%
2018/02/09	2	71.00	6	70.63	73.30	-4	15,942	-0.03%
2018/02/08	0	0.00	4	73.73	72.70	-4	15,942	-0.03%
2018/02/07	63	75.38	63	75.52	73.60	0	15,895	0.00%
2018/02/06	4.1	73.61	2	72.50	72.40	2.1	15,857	0.01%
2018/02/05	1.2	77.29	3	77.30	77.40	-1.8	15,869	-0.01%
2018/02/02	2	80.05	5	81.00	79.60	-3	16,005	-0.02%
2018/02/01	6	81.45	5	81.26	81.20	1	16,025	0.01%
2018/01/30	0	0.00	1	78.80	78.40	-1	16,229	-0.01%
2018/01/29	0.2	78.80	0	0.00	78.80	0.2	16,170	0.00%
2018/01/26	2	78.85	1	79.90	79.40	1	16,229	0.01%
2018/01/25	12	79.56	2	80.00	78.50	10	16,320	0.06%
2018/01/24	9	80.39	4	80.55	80.50	5	16,586	0.03%
2018/01/23	4	80.78	4	80.80	80.20	0	16,916	0.00%
2018/01/22	13.7	80.44	14	79.74	80.50	-0.3	17,064	0.00%
2018/01/19	12	81.05	1.1	80.97	80.60	10.9	17,178	0.06%
2018/01/18	32	82.76	38	82.35	82.00	-6	17,082	-0.04%
2018/01/17	28	82.12	20	82.45	81.00	8	16,966	0.05%
2018/01/16	1	84.50	2	84.85	85.00	-1	16,460	-0.01%
2018/01/15	4	82.65	3	81.90	83.40	1	16,305	0.01%
2018/01/12	2	81.30	3	80.67	81.40	-1	16,449	-0.01%
2018/01/11	12	80.08	7	80.33	80.30	5	16,696	0.03%
2018/01/10	9	79.21	0	0.00	78.30	9	17,035	0.05%
2018/01/09	6	83.35	1	83.60	82.60	5	17,423	0.03%
2018/01/08	7	84.41	8	83.76	83.50	-1	17,815	-0.01%
2018/01/05	8	83.13	2	83.40	83.50	6	18,110	0.03%
2018/01/04	0	0.00	6	81.17	81.50	-6	17,929	-0.03%
2018/01/03	0	0.00	1	80.10	80.30	-1	18,254	-0.01%
2018/01/02	0	0.00	4	76.45	78.00	-4	18,418	-0.02%