南亞科 (2408)-中國信託-中壢券商分點個股進出

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
63.4
漲跌
▲0.4
漲幅
+0.63%
成交量
4,747張
產業
上市半導體類股
1768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－中國信託-中壢券商分點個股進出

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

中國信託-中壢券商分點個股進出
中國信託-中壢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
2024/06/05	0	0.00	1	63.00	63.00	-1	16,354	-0.01%
2024/06/04	3.6	63.45	0	0.00	63.20	3.6	16,538	0.02%
2024/06/03	2	64.50	0	0.00	64.20	2	16,685	0.01%
2024/05/31	0.6	64.85	1	65.80	64.50	-0.4	16,864	0.00%
2024/05/30	3	65.40	3	65.50	64.80	0	16,820	0.00%
2024/05/29	22	66.30	22	66.00	66.00	0	16,764	0.00%
2024/05/28	2	66.25	2	66.50	66.50	0	16,850	0.00%
2024/05/27	1	64.10	2.2	64.74	64.80	-1.2	16,831	-0.01%
2024/05/24	4	64.55	0	0.00	64.40	4	17,000	0.02%
2024/05/22	1.2	64.43	3	64.57	64.60	-1.8	17,322	-0.01%
2024/05/21	3.2	63.72	0	0.00	63.50	3.2	17,410	0.02%
2024/05/20	1	62.90	0	0.00	63.30	1	17,471	0.01%
2024/05/17	5.1	62.92	0	0.00	62.80	5.1	17,533	0.03%
2024/05/16	2	64.30	0.2	64.20	64.00	1.8	17,405	0.01%
2024/05/15	5.3	65.04	8	65.23	64.60	-2.7	17,529	-0.02%
2024/05/13	0	0.00	12.3	64.40	64.40	-12.3	18,155	-0.07%
2024/05/10	11.3	64.19	0	0.00	64.40	11.3	18,236	0.06%
2024/05/09	20.1	65.29	1	64.80	64.00	19.1	18,117	0.11%
2024/05/08	0	0.00	1	66.50	66.60	-1	17,883	-0.01%
2024/05/07	11	66.94	9	68.53	66.80	2	17,914	0.01%
2024/05/06	3	67.20	4	67.23	66.90	-1	17,662	-0.01%
2024/05/03	3	67.30	1	67.40	65.80	2	17,378	0.01%
2024/04/30	3.3	66.59	3	66.87	66.10	0.3	17,441	0.00%
2024/04/29	3	66.67	2	67.50	67.50	1	17,653	0.01%
2024/04/26	1	65.60	0	0.00	65.70	1	17,681	0.01%
2024/04/25	3	65.60	6	65.68	65.60	-3	17,603	-0.02%
2024/04/24	7	65.41	8.2	65.80	65.50	-1.2	17,558	-0.01%
2024/04/23	2	62.50	2.2	61.76	62.80	-0.2	17,548	0.00%
2024/04/22	5.2	61.21	0.3	61.20	61.20	4.9	17,538	0.03%
2024/04/19	8.3	62.41	1	61.10	62.00	7.3	17,518	0.04%
2024/04/18	3.3	64.35	0.3	64.50	64.30	3	17,403	0.02%
2024/04/17	11	64.98	0	0.00	64.50	11	17,751	0.06%
2024/04/16	10.6	66.33	3	67.43	65.50	7.6	17,642	0.04%
2024/04/15	4.6	69.92	0	0.00	70.00	4.6	17,334	0.03%
2024/04/12	15.1	71.75	4	71.53	71.80	11.1	17,232	0.06%
2024/04/11	7	69.03	28	70.56	70.60	-21	16,845	-0.12%
2024/04/10	8	70.46	19	70.62	70.20	-11	16,560	-0.07%
2024/04/09	10	68.50	2	68.50	68.40	8	16,334	0.05%
2024/04/08	24	69.11	36	68.42	68.10	-12	16,321	-0.07%
2024/04/03	12.6	67.92	0	0.00	68.20	12.6	16,271	0.08%
2024/04/02	1	70.20	10	69.91	69.10	-9	16,456	-0.05%
2024/04/01	4.3	69.61	75	69.27	69.40	-70.7	16,546	-0.43%
2024/03/29	4	67.83	0	0.00	67.70	4	16,468	0.02%
2024/03/28	4.3	68.02	40	68.71	67.60	-35.7	16,442	-0.22%
2024/03/27	2	68.30	0	0.00	67.90	2	16,791	0.01%
2024/03/26	0	0.00	21	69.48	68.10	-21	16,954	-0.12%
2024/03/25	8.3	68.33	10	68.14	68.50	-1.7	16,725	-0.01%
2024/03/22	31.3	70.23	43	69.85	69.60	-11.7	16,622	-0.07%
2024/03/21	8	65.74	36	66.26	67.60	-28	15,466	-0.18%
2024/03/20	8.5	61.84	0	0.00	61.50	8.5	14,939	0.06%
2024/03/19	10	62.35	1	62.50	62.30	9	15,179	0.06%
2024/03/18	28	63.21	16	62.41	62.40	12	15,160	0.08%
2024/03/15	7	63.93	15	63.68	63.90	-8	15,090	-0.05%
2024/03/14	17	63.95	0	0.00	63.80	17	15,053	0.11%
2024/03/13	25.3	63.78	1	63.30	63.30	24.3	15,008	0.16%
2024/03/12	5	65.62	0	0.00	65.70	5	14,785	0.03%
2024/03/08	17	64.94	1	65.90	65.00	16	14,679	0.11%
2024/03/07	1	66.30	0	0.00	65.70	1	14,685	0.01%
2024/03/06	8.2	65.24	0	0.00	65.10	8.2	14,756	0.06%
2024/03/04	0.5	66.60	0	0.00	66.50	0.5	15,704	0.00%
2024/03/01	15.5	65.92	1	67.00	66.30	14.5	16,281	0.09%
2024/02/29	0	0.00	3	67.00	67.30	-3	16,437	-0.02%
2024/02/27	13.3	66.73	1	67.60	66.30	12.3	16,604	0.07%
2024/02/26	0	0.00	5	67.40	67.90	-5	16,550	-0.03%
2024/02/23	4	68.38	1	69.00	67.70	3	16,648	0.02%
2024/02/22	17	67.12	9	67.20	68.10	8	16,559	0.05%
2024/02/21	0.2	68.05	0	0.00	67.30	0.2	16,631	0.00%
2024/02/20	6	67.50	0	0.00	67.80	6	16,506	0.04%
2024/02/19	12	66.23	3	66.20	66.60	9	16,388	0.05%
2024/02/16	0	0.00	0.3	64.60	65.90	-0.3	16,442	0.00%
2024/02/15	76.4	66.59	2.2	68.36	65.40	74.2	16,233	0.46%
2024/02/05	2	66.90	0.3	67.20	68.20	1.7	15,749	0.01%
2024/02/02	7	67.90	0	0.00	67.60	7	15,710	0.04%
2024/02/01	0.5	69.10	0	0.00	69.20	0.5	15,595	0.00%
2024/01/31	2	68.95	0	0.00	68.70	2	15,589	0.01%
2024/01/30	0	0.00	12	69.40	69.30	-12	15,632	-0.08%
2024/01/26	1	70.80	1	70.80	71.00	0	15,757	0.00%
2024/01/25	1	71.00	6	71.42	71.00	-5	15,800	-0.03%
2024/01/24	0	0.00	1	71.40	71.60	-1	15,743	-0.01%
2024/01/23	2	71.00	0	0.00	70.70	2	15,551	0.01%
2024/01/18	1	68.00	3	68.53	68.20	-2	15,318	-0.01%
2024/01/17	3	67.97	0	0.00	67.80	3	15,230	0.02%
2024/01/16	5	69.50	0	0.00	69.40	5	15,127	0.03%
2024/01/15	34	70.09	34	71.49	71.50	0	15,034	0.00%
2024/01/11	4.5	69.71	0	0.00	69.40	4.5	14,862	0.03%
2024/01/10	12	72.43	0	0.00	71.50	12	14,549	0.08%
2024/01/09	0	0.00	1	73.40	72.60	-1	14,570	-0.01%
2024/01/08	2	73.00	0	0.00	73.10	2	14,541	0.01%
2024/01/05	3	75.03	0	0.00	74.70	3	14,614	0.02%
2024/01/04	2	74.40	5	74.00	74.40	-3	14,802	-0.02%
2024/01/03	9	73.27	0	0.00	73.10	9	14,861	0.06%
2024/01/02	3	76.40	1	78.00	76.50	2	14,627	0.01%
2023/12/29	0	0.00	0.5	78.09	78.00	-0.5	14,616	0.00%
2023/12/28	6	79.02	33.2	78.30	78.30	-27.2	14,536	-0.19%
2023/12/27	3	78.97	10.5	79.49	79.70	-7.5	14,374	-0.05%
2023/12/26	1	76.80	2	76.65	78.00	-1	14,081	-0.01%
2023/12/25	2	75.55	1	75.50	75.40	1	14,281	0.01%
2023/12/22	20	78.93	20	77.74	75.90	0	14,305	0.00%
2023/12/21	6	73.58	24	74.69	75.40	-18	13,770	-0.13%
2023/12/20	2	72.15	0	0.00	71.80	2	13,486	0.01%
2023/12/19	8	73.20	0	0.00	73.10	8	13,411	0.06%
2023/12/18	19	73.76	0	0.00	73.40	19	13,450	0.14%
2023/12/15	1	74.30	15	75.26	74.50	-14	13,379	-0.10%
2023/12/14	12	74.08	4	75.48	72.80	8	12,831	0.06%
2023/12/13	0	0.00	3.3	73.55	73.70	-3.3	12,607	-0.03%
2023/12/12	2	72.45	0	0.00	72.50	2	12,936	0.02%
2023/12/11	19	72.30	19	72.20	72.20	0	12,912	0.00%
2023/12/08	2	71.70	0	0.00	72.10	2	12,959	0.02%
2023/12/07	1	70.90	0	0.00	70.70	1	12,868	0.01%
2023/12/06	1	72.00	0	0.00	72.00	1	12,755	0.01%
2023/12/05	1	72.50	1.1	73.22	73.20	-0.1	12,633	0.00%
2023/12/04	5	74.76	5.5	74.28	74.00	-0.5	12,581	0.00%
2023/12/01	3	73.73	4	73.85	73.70	-1	12,372	-0.01%
2023/11/30	2	74.25	4	74.60	75.00	-2	12,116	-0.02%
2023/11/29	0.5	73.10	20	73.56	74.20	-19.5	11,568	-0.17%
2023/11/28	10	72.89	19	72.49	73.50	-9	11,080	-0.08%
2023/11/27	3	69.27	0	0.00	70.10	3	10,413	0.03%
2023/11/24	1	69.10	2	69.85	70.80	-1	10,125	-0.01%
2023/11/22	2	70.50	0	0.00	70.70	2	9,571	0.02%
2023/11/21	0	69.70	1.2	70.57	70.60	-1.2	9,356	-0.01%
2023/11/20	1	69.90	14	70.03	70.00	-13	9,141	-0.14%
2023/11/17	2	67.40	0	0.00	67.40	2	8,935	0.02%
2023/11/16	1	67.00	0	0.00	67.20	1	8,874	0.01%
2023/11/15	5	68.12	3	68.23	67.60	2	8,836	0.02%
2023/11/14	0	0.00	1	64.90	66.10	-1	8,635	-0.01%
2023/11/13	1	64.10	0	0.00	63.60	1	8,651	0.01%
2023/11/10	0	0.00	1	65.00	63.70	-1	8,596	-0.01%
2023/11/09	3	64.60	2	64.60	64.60	1	8,583	0.01%
2023/11/06	4	64.73	3	65.23	65.40	1	8,664	0.01%
2023/11/03	0	0.00	0.2	66.30	66.10	-0.2	8,452	0.00%
2023/11/01	0.2	64.50	3	64.47	64.50	-2.8	8,360	-0.03%
2023/10/31	0.2	65.00	1	65.70	64.70	-0.8	8,416	-0.01%
2023/10/27	1	64.80	0	0.00	64.80	1	8,531	0.01%
2023/10/26	4	66.43	0	0.00	66.10	4	8,531	0.05%
2023/10/24	3	67.83	0	0.00	67.80	3	8,898	0.03%
2023/10/23	1	70.10	3	70.00	69.60	-2	8,945	-0.02%
2023/10/20	20	70.50	20	70.30	70.30	0	8,977	0.00%
2023/10/19	18	70.38	17	70.50	70.50	1	8,939	0.01%
2023/10/18	1	70.50	0	0.00	70.20	1	8,999	0.01%
2023/10/17	0	0.00	2	71.30	70.90	-2	8,886	-0.02%
2023/10/16	1	70.40	0	0.00	70.60	1	8,898	0.01%
2023/10/13	21	70.05	21	70.80	70.80	0	8,919	0.00%
2023/10/12	4	68.70	3	70.90	71.00	1	8,808	0.01%
2023/10/11	2	70.80	0	0.00	70.70	2	8,569	0.02%
2023/10/06	2	69.50	4	70.00	69.20	-2	8,525	-0.02%
2023/10/05	0	0.00	1	69.40	69.50	-1	8,578	-0.01%
2023/10/04	4	67.65	0.1	68.50	67.70	3.9	8,613	0.04%
2023/10/03	4	69.15	3	69.30	68.10	1	8,654	0.01%
2023/09/28	3.1	66.61	0	0.00	65.60	3.1	8,542	0.04%
2023/09/26	1	70.80	1.3	70.40	70.30	-0.3	8,255	0.00%
2023/09/22	0.3	72.00	0	0.00	72.00	0.3	8,461	0.00%
2023/09/21	1	72.30	2	72.05	72.80	-1	8,584	-0.01%
2023/09/20	2	70.55	4	70.80	70.70	-2	8,534	-0.02%
2023/09/19	1	72.60	1	72.80	71.70	0	8,729	0.00%
2023/09/18	1	72.30	4	73.50	72.30	-3	8,931	-0.03%
2023/09/15	5.1	72.61	5.1	71.78	72.40	0	9,068	0.00%
2023/09/14	6	69.73	1.4	69.67	70.00	4.6	8,745	0.05%
2023/09/13	0	0.00	2	67.50	68.40	-2	8,704	-0.02%
2023/09/12	0	0.00	2	66.10	66.80	-2	8,869	-0.02%
2023/09/11	1	66.00	0.1	66.40	65.70	0.9	8,993	0.01%
2023/09/08	2	66.70	0	0.00	67.20	2	9,209	0.02%
2023/09/07	2	67.45	0.1	69.00	67.20	1.9	9,409	0.02%
2023/09/06	0	0.00	2	68.20	68.00	-2	9,453	-0.02%
2023/09/04	7	67.36	0	0.00	67.60	7	9,556	0.07%
2023/09/01	0	0.00	1	69.70	68.20	-1	9,565	-0.01%
2023/08/31	0	0.00	5	67.20	66.60	-5	9,428	-0.05%
2023/08/30	1	67.00	1	66.70	66.70	0	9,383	0.00%
2023/08/29	0	65.90	0	0.00	66.20	0	9,505	0.00%
2023/08/25	1	65.80	6	65.47	65.00	-5	9,955	-0.05%
2023/08/23	10	62.90	0	0.00	63.50	10	10,157	0.10%
2023/08/18	0.5	65.40	0	0.00	64.60	0.5	11,063	0.00%
2023/08/16	0.1	64.00	0	0.00	63.70	0.1	11,260	0.00%
2023/08/15	0.1	65.50	0	0.00	64.60	0.1	11,326	0.00%
2023/08/14	3.9	64.74	0	0.00	64.90	3.9	11,543	0.03%
2023/08/11	0	0.00	1	68.10	67.90	-1	11,783	-0.01%
2023/08/10	2.1	67.70	0	0.00	67.10	2.1	11,789	0.02%
2023/08/07	2.6	69.46	0	0.00	70.00	2.6	11,760	0.02%
2023/08/02	1	70.10	0	0.00	69.10	1	11,778	0.01%
2023/08/01	0	0.00	1.2	72.33	71.00	-1.2	11,775	-0.01%
2023/07/31	2.1	75.17	0	0.00	72.30	2.1	11,778	0.02%
2023/07/28	5.2	73.81	4	74.65	74.80	1.2	11,713	0.01%
2023/07/27	1	69.80	3	71.13	71.40	-2	11,480	-0.02%
2023/07/26	4	66.90	0	0.00	67.10	4	11,341	0.04%
2023/07/21	1	69.40	1	70.10	70.10	0	11,443	0.00%
2023/07/20	2	69.80	0	0.00	70.30	2	11,408	0.02%
2023/07/19	0	0.00	1	70.60	70.40	-1	11,461	-0.01%
2023/07/18	0	0.00	1	71.00	69.50	-1	11,413	-0.01%
2023/07/14	1	71.00	1	71.00	71.70	0	11,512	0.00%
2023/07/13	1	70.80	16.2	71.77	70.90	-15.2	11,526	-0.13%
2023/07/11	7	70.51	0	0.00	69.90	7	11,521	0.06%
2023/07/10	1	69.70	0	0.00	69.70	1	11,643	0.01%
2023/07/04	0	0.00	2	70.30	70.40	-2	12,939	-0.02%
2023/06/30	1	70.50	0	0.00	70.80	1	13,756	0.01%
2023/06/29	1	72.10	1	72.50	72.20	0	13,957	0.00%
2023/06/28	23	70.01	0	0.00	69.50	23	13,915	0.17%
2023/06/27	2.1	71.05	28	71.19	70.80	-25.9	13,928	-0.19%
2023/06/26	1	72.30	0	0.00	73.00	1	13,798	0.01%
2023/06/21	10.1	74.12	0	0.00	74.60	10.1	13,909	0.07%
2023/06/20	1	77.30	2	77.65	77.40	-1	13,709	-0.01%
2023/06/19	5	77.98	0	0.00	78.00	5	13,645	0.04%
2023/06/16	0	0.00	24	77.89	78.50	-24	13,584	-0.18%
2023/06/15	1	75.30	0	0.00	75.30	1	13,317	0.01%
2023/06/14	4	76.23	4	76.47	76.20	0	13,331	0.00%
2023/06/13	0	0.00	12	74.58	74.80	-12	13,089	-0.09%
2023/06/12	0	0.00	3	72.87	72.90	-3	12,895	-0.02%
2023/06/09	1	71.10	2	71.25	71.30	-1	12,835	-0.01%
2023/06/08	3	70.63	1	70.10	70.20	2	12,837	0.02%
2023/06/07	3	71.57	1	71.50	71.90	2	12,807	0.02%
2023/06/06	0	0.00	1	72.00	72.40	-1	12,914	-0.01%
2023/06/02	0	0.00	11.1	72.78	72.90	-11.1	13,091	-0.08%
2023/06/01	5.1	71.48	0	0.00	71.40	5.1	12,992	0.04%
2023/05/31	1	72.30	11	72.68	73.50	-10	12,867	-0.08%
2023/05/29	0.1	71.20	0	0.00	71.20	0.1	12,614	0.00%
2023/05/26	1	71.20	2.1	71.69	71.90	-1.1	12,517	-0.01%
2023/05/25	0	0.00	10	71.55	72.40	-10	12,261	-0.08%
2023/05/24	5	70.80	5	70.40	69.90	0	11,824	0.00%
2023/05/22	7	70.94	10	70.28	70.10	-3	11,504	-0.03%
2023/05/18	4	69.50	28.1	69.47	69.30	-24.1	11,183	-0.22%
2023/05/17	3	67.93	7	67.73	68.00	-4	10,951	-0.04%
2023/05/12	0	0.00	15	62.60	63.80	-15	10,608	-0.14%
2023/05/11	5	63.30	0	0.00	63.30	5	10,652	0.05%
2023/05/10	4	63.80	0	0.00	64.20	4	10,683	0.04%
2023/05/08	1	64.50	0	0.00	64.80	1	10,677	0.01%
2023/05/05	1	67.00	0	0.00	66.70	1	10,645	0.01%
2023/04/28	0	0.00	1	67.50	67.80	-1	11,092	-0.01%
2023/04/27	1	64.70	0	0.00	65.60	1	10,915	0.01%
2023/04/26	1	62.50	0	0.00	64.10	1	10,929	0.01%
2023/04/25	1	64.00	1	65.50	63.50	0	10,897	0.00%
2023/04/24	1	63.80	0	0.00	64.20	1	10,804	0.01%
2023/04/20	2	65.50	2	65.70	65.50	0	10,849	0.00%
2023/04/18	0	0.00	1	67.40	67.30	-1	10,914	-0.01%
2023/04/17	1	68.00	1	67.10	68.00	0	11,094	0.00%
2023/04/14	4	67.80	0	0.00	67.60	4	11,065	0.04%
2023/04/13	4	67.75	2	67.70	67.50	2	11,035	0.02%
2023/04/12	14	68.26	10	68.84	69.10	4	10,786	0.04%
2023/04/11	0	0.00	9	68.72	68.20	-9	10,277	-0.09%
2023/04/10	2	66.50	0	0.00	66.70	2	9,887	0.02%
2023/04/07	5	68.00	8	68.34	68.60	-3	9,551	-0.03%
2023/04/06	1	66.30	1	66.10	66.40	0	9,152	0.00%
2023/03/31	3	66.27	7	66.74	66.50	-4	8,839	-0.05%
2023/03/30	1	64.60	16	64.61	63.90	-15	8,287	-0.18%
2023/03/29	2	61.30	1	61.90	61.00	1	7,940	0.01%
2023/03/28	1	62.50	0	0.00	62.50	1	7,909	0.01%
2023/03/27	11	63.48	11	63.15	63.20	0	7,836	0.00%
2023/03/24	9	62.84	4.7	63.36	63.30	4.3	7,789	0.05%
2023/03/22	0	0.00	1	59.60	59.10	-1	7,411	-0.01%
2023/03/21	1.1	58.64	0	0.00	58.60	1.1	7,446	0.01%
2023/03/13	2	58.20	1	58.60	58.50	1	7,760	0.01%
2023/03/09	2	60.05	2	60.70	59.10	0	8,062	0.00%
2023/03/08	1	61.00	5	60.00	61.00	-4	8,128	-0.05%
2023/03/07	2	58.60	2	57.90	58.50	0	8,121	0.00%
2023/03/06	0	0.00	1	57.82	57.70	-1	8,223	-0.01%
2023/03/02	1	56.80	0	0.00	57.30	1	8,249	0.01%
2023/03/01	1	57.80	0	0.00	57.30	1	8,250	0.01%
2023/02/24	0	0.00	1	60.10	58.40	-1	8,296	-0.01%
2023/02/23	1	59.00	2	58.90	59.50	-1	8,398	-0.01%
2023/02/22	3	58.67	2	59.00	58.70	1	8,649	0.01%
2023/02/20	0	0.00	1	60.20	60.00	-1	8,908	-0.01%
2023/02/15	3	58.20	0	0.00	58.50	3	9,312	0.03%
2023/02/14	1	58.70	0	0.00	58.40	1	9,351	0.01%
2023/02/10	0	0.00	1	58.30	58.30	-1	9,554	-0.01%
2023/02/09	0.1	57.80	0	0.00	58.00	0.1	9,686	0.00%
2023/02/08	0	0.00	1	58.70	58.40	-1	9,703	-0.01%
2023/02/06	1	58.10	1	58.60	58.10	0	9,798	0.00%
2023/02/02	1	59.80	10	59.70	59.90	-9	9,835	-0.09%
2023/01/31	0	58.10	0	0.00	57.80	0	9,858	0.00%
2023/01/30	0	0.00	4.2	60.30	60.30	-4.2	9,772	-0.04%
2023/01/11	2	56.60	1	56.20	57.00	1	10,492	0.01%
2023/01/09	2.2	56.11	0	0.00	56.70	2.2	10,734	0.02%
2023/01/06	4	54.50	0	0.00	55.00	4	11,045	0.04%
2023/01/05	1	54.90	1	55.00	54.90	0	11,150	0.00%
2023/01/03	2	52.10	2	53.00	53.00	0	11,448	0.00%
2022/12/30	3	51.60	0	0.00	51.20	3	11,434	0.03%
2022/12/29	0	0.00	2	50.60	51.80	-2	11,613	-0.02%
2022/12/23	1	50.50	0	0.00	51.40	1	12,550	0.01%
2022/12/22	0	0.00	3.2	51.81	51.70	-3.2	12,618	-0.03%
2022/12/21	0.2	52.00	0	0.00	51.50	0.2	12,675	0.00%
2022/12/16	0	0.00	2	54.75	54.50	-2	12,705	-0.02%
2022/12/15	2	55.70	0	0.00	55.90	2	12,692	0.02%
2022/12/13	1	54.70	33	55.10	54.80	-32	12,848	-0.25%
2022/12/12	35	55.01	1	54.40	54.80	34	12,909	0.26%
2022/12/09	1	53.80	0	0.00	53.70	1	13,049	0.01%
2022/12/08	1	53.20	1	54.10	54.00	0	13,003	0.00%
2022/12/07	4	53.68	3	54.23	53.50	1	13,037	0.01%
2022/12/05	0	0.00	1	56.70	56.20	-1	12,790	-0.01%
2022/12/02	1.1	56.15	0.2	56.40	56.10	0.9	12,759	0.01%
2022/12/01	0	0.00	7.4	58.49	57.50	-7.4	12,598	-0.06%
2022/11/30	3.3	56.35	2.2	56.32	56.80	1.1	12,465	0.01%
2022/11/29	6.2	56.83	4	57.00	57.20	2.2	12,256	0.02%
2022/11/28	0.2	58.70	0	0.00	58.50	0.2	12,021	0.00%
2022/11/25	5	60.28	3	60.20	59.70	2	11,941	0.02%
2022/11/23	0	0.00	1.1	59.72	59.80	-1.1	11,862	-0.01%
2022/11/22	3	57.97	4	59.03	59.20	-1	11,790	-0.01%
2022/11/21	9.1	58.49	2	59.00	58.40	7.1	11,699	0.06%
2022/11/18	0	0.00	8.2	61.27	60.70	-8.2	11,515	-0.07%
2022/11/17	8.1	58.57	6	58.97	58.90	2.1	11,262	0.02%
2022/11/16	0	0.00	1	60.30	60.10	-1	11,043	-0.01%
2022/11/14	1	59.80	1.1	59.93	59.90	-0.1	10,840	0.00%
2022/11/11	1.1	59.23	10	59.60	59.80	-8.9	10,735	-0.08%
2022/11/10	9	57.71	1	57.20	58.00	8	10,519	0.08%
2022/11/09	0	0.00	2	58.00	58.10	-2	10,463	-0.02%
2022/11/08	2	57.10	1	56.90	57.10	1	10,372	0.01%
2022/11/07	0	0.00	13.1	56.71	56.90	-13.1	10,263	-0.13%
2022/11/04	0	0.00	3	54.30	54.90	-3	10,120	-0.03%
2022/11/01	0.1	54.50	1	54.10	54.00	-0.9	9,994	-0.01%
2022/10/26	2	54.55	3	54.73	54.50	-1	9,927	-0.01%
2022/10/25	5.1	54.30	5	53.80	54.10	0.1	9,873	0.00%
2022/10/24	13	56.48	2.8	56.38	55.60	10.3	9,777	0.10%
2022/10/21	2.2	56.37	7	56.00	55.70	-4.8	9,588	-0.05%
2022/10/20	4	55.23	0	0.00	55.70	4	9,364	0.04%
2022/10/19	0.3	53.80	0	0.00	53.80	0.3	9,033	0.00%
2022/10/18	6	54.85	0	0.00	55.80	6	8,832	0.07%
2022/10/17	5	54.66	4	55.45	56.20	1	8,778	0.01%
2022/10/14	0	0.00	3	54.70	55.20	-3	8,617	-0.03%
2022/10/13	2	51.75	2	51.80	51.40	0	8,335	0.00%
2022/10/12	0	0.00	4.1	52.39	52.70	-4.1	8,264	-0.05%
2022/10/11	2	48.90	3	49.62	49.75	-1	8,133	-0.01%
2022/10/07	0	0.00	1	50.20	50.20	-1	8,109	-0.01%
2022/10/06	2.1	49.95	1	50.10	50.20	1.1	8,135	0.01%
2022/10/05	1	51.50	2	50.80	51.40	-1	8,133	-0.01%
2022/10/04	3	49.57	6	49.25	49.95	-3	7,909	-0.04%
2022/10/03	5	47.05	0	0.00	47.55	5	7,827	0.06%
2022/09/30	2	47.68	16	47.76	48.95	-14	7,875	-0.18%
2022/09/29	0	0.00	1	46.90	47.15	-1	7,887	-0.01%
2022/09/28	1	45.55	1	45.35	45.50	0	7,919	0.00%
2022/09/27	0	0.00	0.3	45.76	46.00	-0.3	7,911	0.00%
2022/09/26	4	45.74	0	0.00	45.65	4	8,021	0.05%
2022/09/23	1	47.40	3	47.92	47.60	-2	8,183	-0.02%
2022/09/22	2	46.45	3.3	46.46	46.80	-1.3	8,624	-0.02%
2022/09/21	2	47.33	0	0.00	47.15	2	8,703	0.02%
2022/09/20	7.2	47.75	0	0.00	47.65	7.2	8,687	0.08%
2022/09/19	9	48.32	0	0.00	48.60	9	8,575	0.10%
2022/09/16	12.1	49.56	0	0.00	49.10	12.1	8,503	0.14%
2022/09/15	2	50.75	7	50.94	50.40	-5	8,348	-0.06%
2022/09/14	15	50.93	12	50.60	50.70	3	8,371	0.04%
2022/09/13	1	52.20	0	0.00	52.40	1	8,316	0.01%
2022/09/12	0.5	52.30	0	0.00	52.30	0.5	8,331	0.01%
2022/09/08	0.1	50.70	0	0.00	51.10	0.1	8,389	0.00%
2022/09/06	2	50.80	1	51.70	51.20	1	8,481	0.01%
2022/09/05	1	51.40	0	0.00	51.10	1	8,515	0.01%
2022/09/02	2	52.30	0	0.00	52.10	2	8,675	0.02%
2022/09/01	3	52.50	1	52.80	52.60	2	8,715	0.02%
2022/08/31	2	52.70	0	0.00	53.40	2	8,690	0.02%
2022/08/30	1	52.50	2	53.00	52.70	-1	8,656	-0.01%
2022/08/29	2	52.30	0	0.00	52.50	2	8,668	0.02%
2022/08/26	1	53.60	1	53.90	53.50	0	8,694	0.00%
2022/08/25	1	53.50	3	53.43	53.60	-2	8,676	-0.02%
2022/08/24	4	52.83	3	52.87	52.60	1	8,725	0.01%
2022/08/23	0.3	53.60	0	0.00	53.40	0.3	8,861	0.00%
2022/08/22	10	53.90	10	53.90	53.90	0	8,938	0.00%
2022/08/19	2	54.20	1	54.20	54.30	1	9,026	0.01%
2022/08/18	3	53.57	1	53.80	53.60	2	9,061	0.02%
2022/08/17	0	0.00	1	53.30	55.00	-1	9,063	-0.01%
2022/08/15	1	53.90	0	0.00	53.80	1	9,102	0.01%
2022/08/12	0	0.00	1	53.80	54.10	-1	9,083	-0.01%
2022/08/11	2	53.15	1	53.20	53.00	1	9,076	0.01%
2022/08/10	2	52.05	0	0.00	51.60	2	9,107	0.02%
2022/08/05	2	53.10	3	53.20	53.20	-1	9,286	-0.01%
2022/08/02	1	50.70	0	0.00	50.40	1	9,277	0.01%
2022/07/28	1	52.40	5	52.50	52.50	-4	9,322	-0.04%
2022/07/27	2	52.25	1	52.10	52.60	1	9,368	0.01%
2022/07/22	0	53.80	0	0.00	53.70	0	9,419	0.00%
2022/07/21	0	0.00	3	54.30	54.30	-3	9,328	-0.03%
2022/07/19	1.5	53.17	0	0.00	53.00	1.5	9,270	0.02%
2022/07/18	0	0.00	1	54.60	54.20	-1	9,209	-0.01%
2022/07/15	0	0.00	8	50.91	51.40	-8	8,975	-0.09%
2022/07/13	1	49.00	1	50.10	49.00	0	8,893	0.00%
2022/07/12	3	47.87	0	0.00	47.35	3	8,762	0.03%
2022/07/08	1.8	49.44	0	0.00	49.65	1.8	8,838	0.02%
2022/07/06	10	49.55	1	49.75	48.60	9	8,629	0.10%
2022/07/05	4	49.00	0	0.00	49.40	4	8,597	0.05%
2022/07/04	1	48.25	0	0.00	49.15	1	8,559	0.01%
2022/07/01	1.1	48.55	1	48.35	48.30	0.1	8,567	0.00%
2022/06/30	8	49.60	0	0.00	49.40	8	8,490	0.09%
2022/06/29	3	57.37	2	57.60	57.10	1	8,100	0.01%
2022/06/24	1	59.00	0	0.00	58.90	1	8,109	0.01%
2022/06/22	2	59.05	2	58.40	58.10	0	8,481	0.00%
2022/06/21	2.4	59.91	0	0.00	60.00	2.4	8,867	0.03%
2022/06/20	1	59.50	0	0.00	59.50	1	8,978	0.01%
2022/06/17	2	59.65	0	0.00	60.10	2	9,071	0.02%
2022/06/16	1	60.50	0	0.00	60.40	1	9,037	0.01%
2022/06/15	7	61.57	0	0.00	61.20	7	9,029	0.08%
2022/06/14	1	61.40	0	0.00	62.20	1	9,057	0.01%
2022/06/13	2.1	62.14	0	0.00	62.20	2.1	9,249	0.02%
2022/06/09	2	65.65	0	0.00	65.70	2	9,270	0.02%
2022/06/08	0	0.00	1	66.10	66.10	-1	9,338	-0.01%
2022/06/07	1	65.80	0	0.00	65.80	1	9,453	0.01%
2022/06/06	0	0.00	1	66.40	66.80	-1	9,489	-0.01%
2022/06/02	1	66.70	0	0.00	66.80	1	9,621	0.01%
2022/06/01	5	67.00	1	67.10	66.80	4	9,880	0.04%
2022/05/30	1	64.60	2	65.65	65.80	-1	9,947	-0.01%
2022/05/27	1	63.60	0	0.00	63.90	1	9,937	0.01%
2022/05/26	1	63.90	0	0.00	63.50	1	9,990	0.01%
2022/05/24	1	64.60	0	0.00	64.30	1	10,158	0.01%
2022/05/19	1	66.00	0.6	66.50	66.90	0.4	10,442	0.00%
2022/05/18	0	0.00	7	67.77	67.20	-7	10,704	-0.07%
2022/05/17	3.2	66.74	0	0.00	67.00	3.2	11,201	0.03%
2022/05/16	1.3	66.95	3	67.57	66.90	-1.7	11,396	-0.01%
2022/05/13	0.3	65.13	0	0.00	65.50	0.3	11,314	0.00%
2022/05/11	1	65.00	0	0.00	65.20	1	11,594	0.01%
2022/05/09	1	65.10	0	0.00	65.10	1	11,659	0.01%
2022/05/06	0	0.00	7	66.30	66.80	-7	11,759	-0.06%
2022/05/05	1	67.10	0	0.00	67.00	1	11,942	0.01%
2022/05/04	0	0.00	2	66.20	66.10	-2	11,822	-0.02%
2022/05/03	8	65.58	1	65.80	65.90	7	11,841	0.06%
2022/04/29	1	65.50	0	0.00	65.60	1	11,874	0.01%
2022/04/28	0	0.00	0.1	63.70	64.20	-0.1	11,991	0.00%
2022/04/27	0.1	62.60	2	62.10	63.20	-1.9	11,955	-0.02%
2022/04/21	4	65.70	0	0.00	66.90	4	11,799	0.03%
2022/04/20	2	64.50	0	0.00	65.30	2	11,771	0.02%
2022/04/18	0	0.00	5	63.60	63.80	-5	11,730	-0.04%
2022/04/15	2	63.85	22	64.18	63.90	-20	11,730	-0.17%
2022/04/14	4	64.78	2	64.10	64.10	2	11,775	0.02%
2022/04/11	2	66.00	7	66.70	66.80	-5	11,656	-0.04%
2022/04/07	6	66.30	1	67.00	66.20	5	11,833	0.04%
2022/04/06	21	66.64	0	0.00	66.60	21	11,677	0.18%
2022/04/01	12	68.33	2.2	68.71	69.20	9.8	11,474	0.09%
2022/03/31	6	69.47	2	69.45	69.20	4	11,373	0.04%
2022/03/30	1	69.60	1	70.20	69.30	0	11,324	0.00%
2022/03/29	3	69.17	4	68.90	69.00	-1	11,401	-0.01%
2022/03/28	2.2	69.03	0	0.00	69.80	2.2	11,703	0.02%
2022/03/25	21	69.58	1	70.30	68.90	20	11,833	0.17%
2022/03/24	22.2	70.79	4	70.85	71.30	18.2	11,633	0.16%
2022/03/23	2	73.50	1	74.10	73.70	1	11,227	0.01%
2022/03/21	1	74.40	0	0.00	74.90	1	11,088	0.01%
2022/03/18	1	74.20	0	0.00	74.80	1	11,147	0.01%
2022/03/17	0	0.00	4	73.93	74.20	-4	11,151	-0.04%
2022/03/16	4	71.93	3	71.10	70.90	1	11,085	0.01%
2022/03/15	3	74.10	5	73.24	73.00	-2	10,921	-0.02%
2022/03/11	3	74.90	0	0.00	75.60	3	10,971	0.03%
2022/03/10	0	0.00	3	77.07	76.70	-3	11,079	-0.03%
2022/03/09	3	75.03	0	75.00	74.90	3	11,462	0.03%
2022/03/08	3	75.70	1.5	75.53	74.70	1.5	12,369	0.01%
2022/03/07	4	76.55	9	77.00	76.90	-5	12,479	-0.04%
2022/03/04	0	0.00	2	82.80	81.60	-2	12,687	-0.02%
2022/03/03	3.5	82.27	5	82.60	82.60	-1.5	12,750	-0.01%
2022/03/02	1	79.70	4	79.93	79.70	-3	12,753	-0.02%
2022/03/01	1	78.70	4	79.55	79.90	-3	12,792	-0.02%
2022/02/24	3	76.43	5	76.78	76.30	-2	13,186	-0.02%
2022/02/22	1	78.10	0.6	78.70	78.70	0.4	13,846	0.00%
2022/02/21	8	82.25	7.8	80.81	80.40	0.2	13,791	0.00%
2022/02/18	0	0.00	1	82.20	83.50	-1	13,757	-0.01%
2022/02/17	6	81.88	13	82.14	82.70	-7	13,560	-0.05%
2022/02/16	9.2	80.30	4	80.45	80.50	5.2	13,157	0.04%
2022/02/15	0	0.00	3	79.17	78.80	-3	12,947	-0.02%
2022/02/14	0.2	78.50	6	78.00	78.70	-5.8	12,952	-0.04%
2022/02/11	0	0.00	5	79.06	79.00	-5	13,023	-0.04%
2022/02/10	0	0.00	5	78.60	79.00	-5	13,004	-0.04%
2022/02/09	2	78.40	17	78.27	78.50	-15	13,050	-0.11%
2022/02/08	1.2	77.00	1	77.40	77.40	0.2	13,067	0.00%
2022/02/07	0.2	76.30	7	76.13	76.40	-6.8	13,149	-0.05%
2022/01/25	1	73.40	1	72.70	72.00	0	13,324	0.00%
2022/01/21	5	72.52	0	0.00	72.30	5	13,394	0.04%
2022/01/20	1	74.80	0	0.00	75.10	1	13,388	0.01%
2022/01/19	1	75.00	0	0.00	75.20	1	13,604	0.01%
2022/01/18	0	0.00	2	75.90	75.10	-2	13,634	-0.01%
2022/01/17	1	74.00	0	0.00	74.40	1	13,652	0.01%
2022/01/14	0	0.00	2	74.50	74.30	-2	13,716	-0.01%
2022/01/10	0	0.00	9	74.70	74.90	-9	13,727	-0.07%
2022/01/07	1	73.50	0	0.00	73.70	1	13,863	0.01%
2022/01/06	7.2	73.81	1	73.60	73.80	6.2	13,995	0.04%
2022/01/05	7	75.83	0	0.00	75.90	7	14,067	0.05%
2022/01/04	0	0.00	5	76.74	77.20	-5	14,085	-0.04%
2022/01/03	8.2	76.69	4	76.83	76.20	4.2	14,124	0.03%
2021/12/30	2.2	78.09	8	78.16	78.10	-5.8	14,152	-0.04%
2021/12/29	2	76.70	0	0.00	76.60	2	14,294	0.01%
2021/12/28	10.1	76.40	10	76.90	76.70	0.1	14,486	0.00%
2021/12/27	0	0.00	1	76.10	76.60	-1	14,579	-0.01%
2021/12/24	1	75.70	0	0.00	75.70	1	14,725	0.01%
2021/12/23	1	76.00	1	76.00	75.90	0	15,123	0.00%
2021/12/22	4.1	78.49	7	78.67	76.50	-3	15,403	-0.02%
2021/12/21	1	77.00	0	0.00	76.80	1	15,245	0.01%
2021/12/20	2	76.20	17	77.15	75.90	-15	15,025	-0.10%
2021/12/17	1	75.50	1.1	75.97	75.70	-0.1	14,877	0.00%
2021/12/16	1	75.40	20.1	76.10	76.00	-19.1	14,944	-0.13%
2021/12/15	0.1	75.50	4	75.50	76.00	-3.9	14,956	-0.03%
2021/12/14	8	75.68	5	75.50	74.80	3	15,006	0.02%
2021/12/13	12	77.02	5	78.18	76.60	7	14,963	0.05%
2021/12/10	10	77.79	5	78.10	77.80	5	15,132	0.03%
2021/12/08	7	77.44	1	78.20	76.90	6	15,080	0.04%
2021/12/07	1	77.60	16	76.88	77.50	-15	14,987	-0.10%
2021/12/06	5	77.40	6	77.80	77.50	-1	14,955	-0.01%
2021/12/03	36.7	78.38	27	78.62	78.80	9.7	14,926	0.06%
2021/12/02	8	79.14	41.1	79.01	79.80	-33.1	14,545	-0.23%
2021/12/01	5	75.54	12.2	75.78	76.00	-7.2	13,754	-0.05%
2021/11/30	23	75.54	15	75.56	74.20	8	13,587	0.06%
2021/11/29	26	72.58	32	73.17	73.30	-6	13,246	-0.05%
2021/11/26	1	74.80	22	73.95	73.50	-21	13,296	-0.16%
2021/11/25	36	74.69	26	75.28	74.40	10	13,187	0.08%
2021/11/24	0	0.00	34	75.56	75.40	-34	13,138	-0.26%
2021/11/23	6	75.45	5.1	75.72	75.70	1	13,139	0.01%
2021/11/22	10	74.94	24	74.57	75.40	-14	12,838	-0.11%
2021/11/19	32	70.61	4	71.20	69.60	28	12,097	0.23%
2021/11/18	0	0.00	1	71.50	71.60	-1	12,059	-0.01%
2021/11/17	14	71.14	1	71.80	71.00	13	12,046	0.11%
2021/11/16	14	70.40	0	0.00	70.80	14	12,080	0.12%
2021/11/15	4	70.10	10	70.17	70.30	-6	12,217	-0.05%
2021/11/12	6	68.65	1	69.00	68.70	5	12,256	0.04%
2021/11/11	5.1	68.71	5.2	68.81	68.00	-0.1	12,517	0.00%
2021/11/10	4	68.85	15	69.81	69.90	-11	12,744	-0.09%
2021/11/09	4	68.43	5	68.40	68.70	-1	12,955	-0.01%
2021/11/08	0	0.00	1	66.50	67.60	-1	13,118	-0.01%
2021/11/05	4.6	65.65	3	65.80	65.70	1.6	13,668	0.01%
2021/11/04	12.3	67.08	1	67.30	66.70	11.3	13,805	0.08%
2021/11/03	3	68.60	46	68.60	68.60	-43	13,729	-0.31%
2021/11/02	3.2	68.19	13	67.89	66.50	-9.8	13,653	-0.07%
2021/11/01	0	0.00	3.1	67.30	67.00	-3.1	13,621	-0.02%
2021/10/29	3	66.87	0	0.00	66.50	3	13,787	0.02%
2021/10/28	2.2	66.59	1.2	65.97	66.50	1	13,799	0.01%
2021/10/27	1	63.70	2	65.05	66.20	-1	13,851	-0.01%
2021/10/22	1	62.50	1	62.00	62.10	0	13,900	0.00%
2021/10/21	0	0.00	1	63.50	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	2	62.60	0	0.00	62.70	2	14,627	0.01%
2021/10/15	1.3	63.86	3	63.70	63.70	-1.8	15,092	-0.01%
2021/10/13	16	60.18	3	60.10	59.40	13	15,201	0.09%
2021/10/12	2	60.60	4	60.48	61.00	-2	15,328	-0.01%
2021/10/08	0	0.00	11	61.82	61.60	-11	15,434	-0.07%
2021/10/07	11	62.01	2	61.90	61.60	9	15,727	0.06%
2021/10/06	5.5	63.38	0	0.00	61.40	5.5	16,326	0.03%
2021/10/05	6	63.82	4	63.83	64.60	2	16,722	0.01%
2021/10/04	1.3	64.28	0	0.00	64.90	1.3	16,830	0.01%
2021/10/01	3	65.00	2	64.10	64.30	1	16,962	0.01%
2021/09/30	13.3	67.68	2	66.80	65.90	11.3	17,021	0.07%
2021/09/29	5	66.00	6	66.12	67.20	-1	16,775	-0.01%
2021/09/28	0	0.00	10	66.50	66.30	-10	16,631	-0.06%
2021/09/27	5	64.50	0	0.00	64.60	5	16,644	0.03%
2021/09/24	2	64.90	2	64.80	64.90	0	16,907	0.00%
2021/09/23	0	0.00	1	64.50	64.40	-1	17,098	-0.01%
2021/09/22	2	62.90	4	63.10	63.00	-2	17,247	-0.01%
2021/09/17	1	64.40	0	0.00	64.90	1	17,496	0.01%
2021/09/16	3.3	64.41	0	0.00	64.60	3.3	17,933	0.02%
2021/09/15	1	64.10	0	0.00	64.00	1	18,073	0.01%
2021/09/14	1	66.30	1	65.60	66.20	0	18,197	0.00%
2021/09/13	0	0.00	1	66.90	65.80	-1	18,298	-0.01%
2021/09/10	1	66.00	1	66.60	66.80	0	18,621	0.00%
2021/09/09	4	64.65	0	0.00	65.60	4	18,639	0.02%
2021/09/08	3.2	64.18	1	64.00	64.30	2.2	18,710	0.01%
2021/09/07	1	65.50	0	0.00	65.20	1	18,732	0.01%
2021/09/06	0.8	66.69	2.3	67.51	66.40	-1.5	18,731	-0.01%
2021/09/03	0	0.00	0.5	66.50	66.00	-0.5	18,706	0.00%
2021/09/02	3	67.19	4	67.60	66.20	-1	18,806	-0.01%
2021/09/01	0.2	68.10	4	67.35	68.10	-3.8	19,005	-0.02%
2021/08/31	1	65.80	0	0.00	66.40	1	18,924	0.01%
2021/08/30	7	65.76	3	65.97	66.40	4	19,147	0.02%
2021/08/27	3	65.00	0	0.00	65.00	3	19,410	0.02%
2021/08/26	1	66.00	0	0.00	65.30	1	19,518	0.01%
2021/08/25	2	66.60	3.3	66.48	67.00	-1.3	19,468	-0.01%
2021/08/24	3.1	66.19	10	65.90	66.00	-6.9	19,624	-0.04%
2021/08/23	2	66.20	0	0.00	66.80	2	19,651	0.01%
2021/08/19	2	66.60	1	65.80	65.70	1	19,903	0.01%
2021/08/18	4	67.85	2	66.60	69.00	2	19,830	0.01%
2021/08/17	1	66.70	6	66.58	66.60	-5	19,940	-0.03%
2021/08/16	4.3	65.01	11	64.82	66.30	-6.8	19,744	-0.03%
2021/08/13	13	64.66	8	64.56	64.30	5	19,530	0.03%
2021/08/12	28	66.24	20	66.20	66.30	8	19,218	0.04%
2021/08/11	36	68.44	2	67.80	67.30	34	19,072	0.18%
2021/08/10	2	72.00	10	72.40	70.90	-8	18,705	-0.04%
2021/08/09	1	72.70	0	0.00	73.70	1	18,666	0.01%
2021/08/06	11	74.09	1	73.80	73.60	10	18,793	0.05%
2021/08/05	4	74.93	0	0.00	75.20	4	19,056	0.02%
2021/08/04	4	75.80	2	75.80	75.50	2	19,443	0.01%
2021/08/03	1	75.00	3	75.33	75.80	-2	19,608	-0.01%
2021/08/02	3	74.57	1	74.90	74.50	2	19,682	0.01%
2021/07/30	1	72.00	2	72.80	72.30	-1	19,769	-0.01%
2021/07/29	7	72.11	0	0.00	72.00	7	19,921	0.04%
2021/07/28	9	71.69	11	71.35	72.20	-2	20,073	-0.01%
2021/07/27	2.1	74.19	4	74.10	73.30	-1.9	20,281	-0.01%
2021/07/26	0	0.00	1	73.60	73.50	-1	20,386	0.00%
2021/07/23	11	73.19	22	72.51	73.40	-11	20,489	-0.05%
2021/07/22	7	73.84	6	74.03	73.70	1	20,352	0.00%
2021/07/21	5	72.30	0	0.00	71.50	5	20,224	0.02%
2021/07/20	14	74.86	0.1	75.20	74.50	14	19,822	0.07%
2021/07/19	8.1	75.67	0	0.00	75.60	8.1	19,898	0.04%
2021/07/16	7	77.39	3	77.43	77.40	4	20,109	0.02%
2021/07/15	10	78.43	4	78.20	78.60	6	20,084	0.03%
2021/07/14	6	78.07	14	77.80	77.80	-8	20,052	-0.04%
2021/07/13	6	78.13	15	77.29	76.90	-9	19,790	-0.05%
2021/07/12	19	78.43	1	77.10	76.40	18	19,185	0.09%
2021/07/09	3	76.93	0	0.00	78.60	3	18,599	0.02%
2021/07/08	10.2	78.87	0	0.00	78.40	10.2	18,659	0.05%
2021/07/07	0.1	80.00	0	0.00	79.50	0.1	18,813	0.00%
2021/07/06	3	79.20	2	79.60	79.10	1	19,223	0.01%
2021/07/05	12	80.23	10	80.44	80.40	2	19,693	0.01%
2021/07/02	17	80.09	1	80.00	79.50	16	19,631	0.08%
2021/07/01	4	78.98	3	79.00	78.00	1	19,620	0.01%
2021/06/30	6.2	79.18	4	78.93	79.70	2.2	19,992	0.01%
2021/06/29	6.2	81.20	3	80.77	79.30	3.2	20,802	0.02%
2021/06/28	7	81.46	2	81.50	81.20	5	20,711	0.02%
2021/06/25	8	80.00	7.1	80.28	80.00	0.9	20,404	0.00%
2021/06/24	15	76.90	18	77.57	77.60	-3	20,025	-0.01%
2021/06/23	3	75.50	14	74.98	76.60	-11	19,915	-0.06%
2021/06/22	17	75.14	4	75.38	75.20	13	19,616	0.07%
2021/06/21	2.3	74.97	0	0.00	74.70	2.3	19,487	0.01%
2021/06/18	3	79.50	0	0.00	78.90	3	19,175	0.02%
2021/06/17	1	78.80	0	0.00	78.90	1	19,169	0.01%
2021/06/16	1	79.10	11	78.90	79.10	-10	19,225	-0.05%
2021/06/15	2	78.40	10	78.20	78.70	-8	19,348	-0.04%
2021/06/11	0	0.00	1	78.80	78.80	-1	19,304	-0.01%
2021/06/10	2	78.40	8.4	79.14	79.50	-6.4	19,253	-0.03%
2021/06/09	1.5	77.89	0	0.00	77.20	1.5	19,120	0.01%
2021/06/07	3	80.33	4	79.88	79.40	-1	19,165	-0.01%
2021/06/04	12	83.13	1	82.10	82.20	11	19,066	0.06%
2021/06/03	1	83.80	21.3	83.60	83.60	-20.3	18,935	-0.11%
2021/06/02	20	81.40	1	80.30	81.60	19	18,891	0.10%
2021/06/01	3	81.90	2	81.30	81.30	1	19,089	0.01%
2021/05/31	2	81.45	0	0.00	81.90	2	19,265	0.01%
2021/05/28	18	80.72	7	81.39	80.60	11	19,541	0.06%
2021/05/27	4.2	76.98	0	0.00	78.30	4.2	19,505	0.02%
2021/05/26	0.5	78.44	0	0.00	77.80	0.5	19,647	0.00%
2021/05/25	11.2	78.31	3	78.97	78.80	8.2	19,919	0.04%
2021/05/24	5	75.92	1	76.50	76.60	4	20,106	0.02%
2021/05/21	1	76.50	4	77.75	76.30	-3	20,324	-0.01%
2021/05/20	2	75.80	1.5	75.73	75.20	0.5	20,659	0.00%
2021/05/19	4	75.20	3	74.80	75.10	1	21,212	0.00%
2021/05/18	2	74.15	12.3	75.79	76.80	-10.3	21,152	-0.05%
2021/05/17	5	71.12	11	71.93	71.70	-6	21,207	-0.03%
2021/05/14	8.6	75.50	5	73.00	73.00	3.6	21,068	0.02%
2021/05/13	58	74.82	45	74.05	74.30	13	20,903	0.06%
2021/05/12	22	71.09	14.3	71.48	73.40	7.7	20,714	0.04%
2021/05/11	31.1	77.57	26	77.51	76.50	5.1	20,739	0.02%
2021/05/10	12.1	83.94	0	0.00	82.10	12.1	20,746	0.06%
2021/05/07	25	84.94	20	85.40	85.50	5	20,756	0.02%
2021/05/06	32	83.61	21	84.29	82.90	11	20,692	0.05%
2021/05/05	12.1	84.42	0.5	86.00	82.70	11.6	20,497	0.06%
2021/05/04	3.7	85.76	5.3	85.95	85.30	-1.6	20,372	-0.01%
2021/05/03	15.1	90.01	6.2	89.52	87.70	8.9	20,113	0.04%
2021/04/29	4	92.73	2	92.55	91.60	2	19,847	0.01%
2021/04/28	6	95.25	5.1	94.71	94.40	0.9	19,756	0.00%
2021/04/27	9.3	94.13	2.1	95.17	94.00	7.2	19,929	0.04%
2021/04/26	8.3	95.67	3	95.50	95.90	5.3	19,902	0.03%
2021/04/23	10	93.10	7	93.73	94.40	3	19,919	0.02%
2021/04/22	45.1	95.64	19	93.35	93.40	26.1	19,931	0.13%
2021/04/21	27	98.36	1	98.10	98.30	26	19,622	0.13%
2021/04/20	1	101.50	3.1	100.32	99.70	-2.1	19,558	-0.01%
2021/04/19	1	101.00	29	100.49	99.40	-28	19,730	-0.14%
2021/04/16	15.1	98.60	10	100.00	98.70	5.1	20,139	0.03%
2021/04/15	11	98.25	5	99.98	99.00	6	20,435	0.03%
2021/04/14	16	98.79	33.9	100.59	99.70	-17.9	20,480	-0.09%
2021/04/13	28	100.38	52.1	102.88	100.00	-24.1	20,503	-0.12%
2021/04/12	59.3	99.30	9	99.66	99.10	50.3	20,485	0.25%
2021/04/09	24	102.53	52	101.58	102.50	-28	20,283	-0.14%
2021/04/08	2.4	97.63	3	98.17	98.30	-0.6	19,732	0.00%
2021/04/07	18	96.67	1	97.10	97.10	17	19,728	0.09%
2021/04/06	19	97.97	4	98.70	97.30	15	19,707	0.08%
2021/04/01	4	98.38	77	99.15	100.50	-73	19,449	-0.38%
2021/03/31	17	93.24	16	92.38	91.90	1	18,561	0.01%
2021/03/30	0	0.00	2	91.25	92.20	-2	18,589	-0.01%
2021/03/29	7	91.27	2	92.00	91.20	5	18,703	0.03%
2021/03/26	0	0.00	6	92.00	91.90	-6	18,884	-0.03%
2021/03/25	6	89.18	5	88.90	89.60	1	19,032	0.01%
2021/03/24	1	90.50	0	0.00	90.00	1	19,048	0.01%
2021/03/23	2	91.80	4	92.10	91.70	-2	19,141	-0.01%
2021/03/22	1	90.90	0	0.00	90.90	1	19,233	0.01%
2021/03/19	1	92.90	3	92.87	92.50	-2	19,282	-0.01%
2021/03/18	0	0.00	13.1	95.12	95.50	-13.1	19,232	-0.07%
2021/03/17	6.1	92.92	2	92.55	91.90	4.1	19,428	0.02%
2021/03/16	3	93.60	1	94.50	93.40	2	19,642	0.01%
2021/03/15	9	92.73	3	93.17	93.20	6	19,972	0.03%
2021/03/12	8	92.59	6	93.00	93.50	2	20,216	0.01%
2021/03/11	11	89.40	17.5	90.50	91.40	-6.5	20,465	-0.03%
2021/03/10	5	88.82	11	88.35	87.60	-6	21,091	-0.03%
2021/03/09	6	86.37	1	86.10	86.70	5	21,468	0.02%
2021/03/08	12	89.98	1	91.70	88.60	11	22,177	0.05%
2021/03/05	24	88.90	5	91.20	89.70	19	22,681	0.08%
2021/03/04	2	94.05	13	94.46	91.80	-11	22,635	-0.05%
2021/03/03	14.1	91.42	6	91.85	92.00	8.1	22,511	0.04%
2021/03/02	59.1	96.94	7	99.56	95.50	52.1	22,276	0.23%
2021/02/26	41	96.18	14	97.02	96.50	27	22,274	0.12%
2021/02/25	57	101.31	87.1	99.77	98.50	-30.1	22,237	-0.14%
2021/02/24	17.6	97.70	19.1	100.29	96.60	-1.5	22,219	-0.01%
2021/02/23	14.1	96.00	55	97.55	98.40	-40.9	21,957	-0.19%
2021/02/22	6.1	96.90	22	96.95	97.10	-15.9	21,922	-0.07%
2021/02/19	11	92.94	39	92.85	93.00	-28	21,797	-0.13%
2021/02/18	44	90.26	5	90.10	89.90	39	21,892	0.18%
2021/02/17	4	90.30	4	90.78	89.90	0	22,303	0.00%
2021/02/05	1	87.40	2.6	86.97	86.70	-1.6	22,090	-0.01%
2021/02/04	3	85.83	3	86.33	86.60	0	22,357	0.00%
2021/02/03	6.6	87.70	5.2	86.95	86.30	1.3	22,408	0.01%
2021/02/02	20	87.51	22.2	88.01	86.90	-2.2	22,289	-0.01%
2021/02/01	12.4	82.31	16.1	83.37	86.30	-3.7	21,772	-0.02%
2021/01/29	2	79.90	4	81.28	79.90	-2	21,489	-0.01%
2021/01/28	3.1	79.35	4.5	79.61	79.40	-1.4	21,291	-0.01%
2021/01/27	1	83.40	1	83.50	82.50	0	21,208	0.00%
2021/01/26	12.5	84.14	10	83.13	83.00	2.5	21,177	0.01%
2021/01/25	11	84.12	12	84.85	85.10	-1	21,098	0.00%
2021/01/22	3	85.20	6	85.25	85.40	-3	21,067	-0.01%
2021/01/21	14	85.54	12	86.00	85.80	2	21,102	0.01%
2021/01/20	34	86.49	23	84.80	84.30	11	21,175	0.05%
2021/01/19	6	85.87	4	86.28	86.80	2	21,044	0.01%
2021/01/18	7	84.64	9	84.47	86.00	-2	21,034	-0.01%
2021/01/15	20	88.09	3	87.53	86.20	17	20,941	0.08%
2021/01/14	15	89.81	6	89.88	89.80	9	20,784	0.04%
2021/01/13	5	88.36	16	87.59	88.70	-11	20,666	-0.05%
2021/01/12	20	89.03	9	89.05	87.70	11	20,534	0.05%
2021/01/11	53	92.00	21	91.40	91.20	32	20,327	0.16%
2021/01/08	8	95.08	19	95.09	96.70	-11	19,981	-0.06%
2021/01/07	14	93.13	111	93.01	92.80	-97	19,808	-0.49%	大賣/
2021/01/06	1	94.50	0	0.00	91.50	1	20,333	0.00%
2021/01/05	10.5	90.81	17	90.80	90.50	-6.5	20,428	-0.03%
2021/01/04	2	89.90	14	90.57	90.70	-12	20,516	-0.06%
2020/12/31	1	86.80	0	0.00	86.80	1	20,634	0.00%
2020/12/30	12	87.34	2	86.95	87.30	10	21,205	0.05%
2020/12/29	1	86.80	2	87.55	87.00	-1	21,092	0.00%
2020/12/28	43	88.55	78	87.75	89.10	-35	21,056	-0.17%
2020/12/25	27	85.06	16.3	84.40	84.00	10.7	20,958	0.05%
2020/12/24	6	85.20	13	85.46	85.30	-7	21,220	-0.03%
2020/12/23	3.3	81.53	1	82.80	83.00	2.3	21,196	0.01%
2020/12/22	7	82.43	3	83.27	81.20	4	21,100	0.02%
2020/12/21	3	85.40	3	84.17	84.20	0	20,900	0.00%
2020/12/18	2	84.90	0	0.00	84.80	2	20,833	0.01%
2020/12/17	12	86.08	11	87.31	85.70	1	20,928	0.00%
2020/12/16	0	0.00	1	86.10	85.80	-1	20,906	0.00%
2020/12/15	0	0.00	2	85.75	84.10	-2	20,956	-0.01%
2020/12/14	0	0.00	1	83.10	85.30	-1	21,185	0.00%
2020/12/11	22	84.67	7	83.86	85.30	15	21,155	0.07%
2020/12/10	4	89.15	2	89.20	88.30	2	20,817	0.01%
2020/12/09	3	89.60	25	90.66	91.90	-22	20,778	-0.11%
2020/12/08	5	88.18	10.2	87.52	88.00	-5.2	20,368	-0.03%
2020/12/07	9	89.14	19	88.87	88.30	-10	20,163	-0.05%
2020/12/04	58	87.96	96	88.69	87.60	-38	19,684	-0.19%
2020/12/03	9	83.93	19	84.03	83.80	-10	19,057	-0.05%
2020/12/02	7	81.39	93	81.44	81.50	-86	18,803	-0.46%
2020/12/01	16	75.66	20	76.04	76.90	-4	17,987	-0.02%
2020/11/30	0	0.00	29	72.81	72.40	-29	17,621	-0.16%
2020/11/27	2	71.70	9	72.09	71.30	-7	17,549	-0.04%
2020/11/26	4	69.73	12	70.15	70.70	-8	17,401	-0.05%
2020/11/25	0	0.00	8.1	70.45	69.30	-8.1	17,496	-0.05%
2020/11/24	3	71.17	4	72.70	71.00	-1	17,273	-0.01%
2020/11/23	4	71.25	5.2	70.63	71.60	-1.2	17,100	-0.01%
2020/11/20	4.4	68.55	8	68.76	68.80	-3.6	16,876	-0.02%
2020/11/19	3	67.43	24.2	67.89	67.80	-21.2	16,884	-0.13%
2020/11/18	13	66.85	20	66.60	67.00	-7	16,738	-0.04%
2020/11/17	9.2	66.90	49	66.80	67.10	-39.8	16,602	-0.24%
2020/11/16	9	64.01	40	63.94	64.20	-31	16,250	-0.19%
2020/11/13	8	62.05	79	62.28	62.20	-71	16,244	-0.44%
2020/11/12	7	61.89	23	61.99	62.00	-16	16,291	-0.10%
2020/11/11	3	60.40	1	59.30	60.00	2	16,016	0.01%
2020/11/10	0	0.00	1	60.60	60.60	-1	15,986	-0.01%
2020/11/09	2	60.55	0	0.00	60.40	2	15,981	0.01%
2020/11/06	0	0.00	1	59.90	59.80	-1	16,189	-0.01%
2020/11/05	1	59.20	3	59.47	59.40	-2	16,279	-0.01%
2020/11/04	0	0.00	2	58.65	59.00	-2	16,418	-0.01%
2020/11/03	2	59.00	0	0.00	58.80	2	16,611	0.01%
2020/11/02	2	57.90	0	0.00	57.80	2	17,090	0.01%
2020/10/30	12	57.61	1	57.50	57.80	11	17,354	0.06%
2020/10/29	3	58.83	15	57.80	58.20	-12	17,450	-0.07%
2020/10/28	0	0.00	4	58.43	58.30	-4	17,486	-0.02%
2020/10/27	27	59.77	5	59.50	59.50	22	17,421	0.13%
2020/10/26	76	61.02	2	60.30	60.50	74	17,388	0.43%
2020/10/23	6	61.45	1	61.50	61.40	5	17,414	0.03%
2020/10/22	0	0.00	1	62.00	61.80	-1	17,445	-0.01%
2020/10/20	1	61.80	1	62.10	62.10	0	17,661	0.00%
2020/10/19	0	0.00	6	61.55	61.80	-6	17,705	-0.03%
2020/10/16	4	60.70	12	60.58	60.10	-8	17,779	-0.04%
2020/10/15	1	62.30	5	62.00	61.50	-4	17,777	-0.02%
2020/10/14	8	62.59	17	62.55	62.30	-9	17,593	-0.05%
2020/10/13	27	60.17	43	60.36	61.40	-16	16,959	-0.09%
2020/10/12	35	60.84	66	61.17	60.50	-31	16,700	-0.19%
2020/10/08	17	59.42	11	59.31	59.40	6	16,548	0.04%
2020/10/07	7	59.14	25	59.28	59.60	-18	16,572	-0.11%
2020/10/06	1	56.50	0	0.00	56.60	1	16,497	0.01%
2020/10/05	1	56.10	1	56.10	56.30	0	16,602	0.00%
2020/09/30	6	56.90	40	57.09	57.50	-34	16,613	-0.20%
2020/09/29	5	56.62	19	56.56	56.90	-14	16,445	-0.09%
2020/09/28	2	55.90	8	54.95	55.10	-6	16,302	-0.04%
2020/09/25	1	52.60	0	0.00	52.50	1	16,335	0.01%
2020/09/24	5	52.90	0	0.00	52.90	5	16,402	0.03%
2020/09/23	3	53.90	0	0.00	53.30	3	16,387	0.02%
2020/09/22	3	55.57	0	0.00	54.90	3	16,460	0.02%
2020/09/21	3	56.80	4	56.80	56.60	-1	16,429	-0.01%
2020/09/18	6	57.03	0	0.00	56.30	6	16,524	0.04%
2020/09/17	2	56.50	8	56.35	56.80	-6	16,514	-0.04%
2020/09/15	0	0.00	3	54.50	54.50	-3	16,257	-0.02%
2020/09/14	2	55.10	3	54.93	54.80	-1	16,423	-0.01%
2020/09/11	1	52.80	0	0.00	53.30	1	16,317	0.01%
2020/09/10	2	53.30	0	0.00	53.00	2	16,426	0.01%
2020/09/09	4	53.83	0	0.00	54.20	4	16,440	0.02%
2020/09/08	2	54.40	3	54.73	54.80	-1	16,605	-0.01%
2020/09/07	12	54.02	28	54.86	54.30	-16	16,587	-0.10%
2020/09/04	5	52.06	0	0.00	52.80	5	16,544	0.03%
2020/09/03	1	53.50	13	53.28	53.20	-12	16,641	-0.07%
2020/09/02	8	51.15	4	51.13	51.10	4	16,572	0.02%
2020/09/01	1	51.20	5	51.90	52.30	-4	16,880	-0.02%
2020/08/31	7	52.17	2	52.45	51.90	5	17,363	0.03%
2020/08/27	6	53.97	5	53.90	54.00	1	17,922	0.01%
2020/08/26	14	53.51	5	53.48	53.40	9	17,981	0.05%
2020/08/25	15	52.70	4	52.28	53.00	11	17,901	0.06%
2020/08/24	2	51.10	2	50.00	51.00	0	17,951	0.00%
2020/08/21	9	49.65	2	49.88	49.85	7	18,240	0.04%
2020/08/20	50	49.64	1	49.25	49.20	49	18,129	0.27%
2020/08/19	16	52.17	10	52.31	51.80	6	17,858	0.03%
2020/08/18	1	55.00	2	55.60	55.10	-1	17,340	-0.01%
2020/08/17	16	54.51	2	54.60	54.40	14	17,246	0.08%
2020/08/14	1	54.70	3	54.90	55.10	-2	17,223	-0.01%
2020/08/13	1	54.90	7	55.37	55.40	-6	17,202	-0.03%
2020/08/12	13	54.80	2	54.90	55.10	11	17,282	0.06%
2020/08/11	10	55.69	3	55.93	55.70	7	17,177	0.04%
2020/08/10	6	54.23	2	54.25	54.40	4	17,148	0.02%
2020/08/07	15	54.90	1	54.70	55.00	14	17,295	0.08%
2020/08/06	27	56.92	11	56.66	56.40	16	17,063	0.09%
2020/08/05	22	58.03	8	58.33	58.00	14	16,667	0.08%
2020/08/04	3	58.90	1	58.70	58.70	2	16,474	0.01%
2020/08/03	3	59.47	2	59.50	59.30	1	16,402	0.01%
2020/07/31	1	60.60	3	60.77	60.60	-2	16,480	-0.01%
2020/07/30	1	59.70	21	60.20	60.20	-20	16,520	-0.12%
2020/07/29	18	58.79	7	58.90	58.90	11	16,481	0.07%
2020/07/28	24	60.15	1	59.80	59.50	23	16,514	0.14%
2020/07/27	10	59.89	14	59.90	59.60	-4	16,716	-0.02%
2020/07/24	6	60.90	12	61.68	60.40	-6	16,853	-0.04%
2020/07/23	1	62.00	2	61.90	62.00	-1	16,968	-0.01%
2020/07/22	12	62.06	11	62.31	61.70	1	17,022	0.01%
2020/07/21	0	0.00	8	61.03	61.20	-8	16,870	-0.05%
2020/07/20	0	0.00	5	60.92	60.80	-5	16,851	-0.03%
2020/07/17	1	60.40	0	0.00	60.20	1	17,012	0.01%
2020/07/16	1	60.50	2	60.90	60.30	-1	17,295	-0.01%
2020/07/15	25	60.73	5	61.30	60.10	20	17,225	0.12%
2020/07/14	13	62.02	7	62.20	61.50	6	17,222	0.03%
2020/07/13	13	62.26	22	61.96	62.70	-9	16,903	-0.05%
2020/07/10	4	60.68	5	60.26	59.60	-1	16,663	-0.01%
2020/07/09	6	61.25	13	60.95	61.00	-7	16,657	-0.04%
2020/07/08	42	60.40	0	0.00	60.20	42	16,765	0.25%
2020/07/07	4	60.10	6	60.57	60.80	-2	16,817	-0.01%
2020/07/06	14	59.93	6	60.02	60.20	8	16,885	0.05%
2020/07/03	9	59.87	1	59.80	59.80	8	17,143	0.05%
2020/07/02	4	60.58	0	0.00	60.50	4	17,551	0.02%
2020/07/01	5	61.34	3	61.27	61.00	2	17,699	0.01%
2020/06/30	1	60.70	6	60.83	61.00	-5	17,652	-0.03%
2020/06/29	9	59.68	3	60.10	59.50	6	17,948	0.03%
2020/06/24	2	60.35	10	60.65	60.80	-8	17,985	-0.04%
2020/06/23	6	59.97	4	60.23	60.00	2	18,192	0.01%
2020/06/22	8	60.08	10	59.99	59.90	-2	18,532	-0.01%
2020/06/19	15	60.02	2	60.10	59.80	13	18,742	0.07%
2020/06/18	2	60.15	1	60.20	60.40	1	18,709	0.01%
2020/06/17	11	60.77	2	61.00	60.60	9	18,849	0.05%
2020/06/16	4	61.00	7	60.99	61.50	-3	19,172	-0.02%
2020/06/15	3	60.57	7	60.43	60.00	-4	19,427	-0.02%
2020/06/12	4	61.03	0	0.00	61.20	4	19,493	0.02%
2020/06/11	20	62.70	1	61.80	61.80	19	19,631	0.10%
2020/06/10	3	63.63	10	63.88	64.00	-7	19,580	-0.04%
2020/06/09	7	63.67	6	63.38	63.40	1	19,695	0.01%
2020/06/08	37	64.37	6	63.98	63.80	31	19,846	0.16%
2020/06/05	1	63.70	11	63.74	64.20	-10	19,428	-0.05%
2020/06/04	16	62.69	27	62.82	62.20	-11	18,970	-0.06%
2020/06/03	3	60.80	13	60.88	61.20	-10	18,536	-0.05%
2020/06/02	11	60.48	23	60.57	60.10	-12	18,384	-0.07%
2020/06/01	2	60.80	0	0.00	60.90	2	18,384	0.01%
2020/05/29	7	60.24	5	60.00	59.80	2	18,412	0.01%
2020/05/28	8	61.29	12	62.28	60.90	-4	18,336	-0.02%
2020/05/27	3	61.10	2	61.00	60.70	1	18,213	0.01%
2020/05/26	7	60.51	6	60.35	60.70	1	18,430	0.01%
2020/05/25	2	58.75	1	59.40	59.70	1	18,475	0.01%
2020/05/22	6	59.67	3	60.57	59.40	3	18,595	0.02%
2020/05/21	1	60.80	6	60.85	60.80	-5	18,609	-0.03%
2020/05/20	0	0.00	3	60.13	59.90	-3	18,581	-0.02%
2020/05/19	4	59.05	0	0.00	59.20	4	18,672	0.02%
2020/05/18	7	58.91	1	59.30	58.50	6	18,652	0.03%
2020/05/15	3	60.07	0	0.00	60.10	3	18,773	0.02%
2020/05/14	8	61.14	6	60.83	60.00	2	18,736	0.01%
2020/05/13	8	63.04	0	0.00	62.90	8	18,450	0.04%
2020/05/12	8	63.78	11	63.49	63.60	-3	18,589	-0.02%
2020/05/11	14	64.78	13	64.83	64.70	1	18,536	0.01%
2020/05/08	2	64.25	0	0.00	63.80	2	18,492	0.01%
2020/05/07	8	64.51	5	64.40	64.40	3	18,441	0.02%
2020/05/06	2	63.55	0	0.00	63.30	2	18,319	0.01%
2020/05/05	1	63.00	0	0.00	63.00	1	18,303	0.01%
2020/05/04	9	62.89	2	62.10	62.80	7	18,661	0.04%
2020/04/30	4	65.60	5	65.12	65.00	-1	18,567	-0.01%
2020/04/29	13	63.59	3	63.90	64.20	10	18,365	0.05%
2020/04/28	9	62.61	4	62.68	63.20	5	18,233	0.03%
2020/04/27	4	60.75	12	61.27	61.60	-8	18,118	-0.04%
2020/04/24	1	59.00	0	0.00	59.10	1	18,035	0.01%
2020/04/23	5	59.84	0	0.00	59.40	5	17,998	0.03%
2020/04/22	4	58.28	4	57.98	59.90	0	17,919	0.00%
2020/04/21	4	58.68	1	58.00	58.00	3	17,733	0.02%
2020/04/20	2	60.60	1	61.00	60.80	1	17,473	0.01%
2020/04/17	13	62.22	9	62.06	61.10	4	17,652	0.02%
2020/04/16	3	61.17	0	0.00	61.60	3	17,438	0.02%
2020/04/15	7	61.19	10	61.70	61.30	-3	17,361	-0.02%
2020/04/14	3	60.63	7	60.76	60.70	-4	17,341	-0.02%
2020/04/13	14	60.26	0	0.00	59.80	14	17,368	0.08%
2020/04/10	3	61.93	0	0.00	62.00	3	17,119	0.02%
2020/04/09	2	63.55	6	63.22	62.60	-4	17,198	-0.02%
2020/04/08	5	62.58	6	62.83	63.40	-1	17,481	-0.01%
2020/04/07	8	60.35	5	60.86	62.00	3	17,099	0.02%
2020/04/06	13	54.75	17	55.55	56.40	-4	16,665	-0.02%
2020/03/31	8	52.73	2	52.95	53.70	6	16,285	0.04%
2020/03/30	6	53.58	10	52.96	53.90	-4	15,892	-0.03%
2020/03/27	13	56.24	2	55.95	55.00	11	15,737	0.07%
2020/03/26	6	52.67	8	53.49	54.00	-2	15,448	-0.01%
2020/03/25	7	52.51	2	52.45	52.60	5	15,288	0.03%
2020/03/24	22	46.68	26	48.15	48.30	-4	15,366	-0.03%
2020/03/23	6	44.96	0	0.00	44.20	6	15,378	0.04%
2020/03/20	9	47.61	7	49.02	48.65	2	15,594	0.01%
2020/03/19	12	47.16	10	47.70	45.20	2	15,699	0.01%
2020/03/18	27	52.24	14	54.46	50.20	13	15,940	0.08%
2020/03/17	6	55.82	1	57.00	54.10	5	15,935	0.03%
2020/03/16	11	59.31	0	0.00	59.20	11	15,889	0.07%
2020/03/13	3	60.30	9	60.00	62.90	-6	15,789	-0.04%
2020/03/12	20	67.87	28	68.94	66.00	-8	15,712	-0.05%
2020/03/09	28	75.70	1	75.60	74.80	27	16,399	0.16%
2020/03/06	5	78.14	2	78.55	78.50	3	16,572	0.02%
2020/03/05	2	80.20	0	0.00	80.10	2	16,512	0.01%
2020/03/04	25	78.32	22	78.40	78.60	3	16,441	0.02%
2020/03/03	1	77.90	0	0.00	77.80	1	16,394	0.01%
2020/03/02	2	76.80	0	0.00	76.30	2	16,307	0.01%
2020/02/27	24	78.56	5	78.26	77.30	19	16,166	0.12%
2020/02/26	1	82.30	9	81.84	81.40	-8	15,899	-0.05%
2020/02/25	7	83.33	0	0.00	83.30	7	15,824	0.04%
2020/02/24	18	85.17	20	84.91	84.50	-2	15,791	-0.01%
2020/02/21	2	84.40	1	83.80	84.40	1	15,767	0.01%
2020/02/20	46	84.19	12	83.70	83.60	34	15,878	0.21%
2020/02/19	6	84.10	9	84.56	84.80	-3	15,889	-0.02%
2020/02/18	27	85.07	2	84.90	83.80	25	15,912	0.16%
2020/02/17	4	86.98	0	0.00	88.00	4	15,974	0.03%
2020/02/14	3	86.00	1	86.70	86.80	2	15,958	0.01%
2020/02/13	0	0.00	1	86.20	86.50	-1	15,905	-0.01%
2020/02/12	3	84.63	0	0.00	84.70	3	15,692	0.02%
2020/02/11	1	84.10	1	83.90	85.10	0	15,604	0.00%
2020/02/10	1	83.90	12	83.30	83.50	-11	15,557	-0.07%
2020/02/07	0	0.00	10	84.40	84.30	-10	15,720	-0.06%
2020/02/06	3	85.40	13	84.87	85.10	-10	16,029	-0.06%
2020/02/05	12	82.37	26	83.97	84.40	-14	16,011	-0.09%
2020/02/04	1	79.80	0	0.00	79.90	1	15,700	0.01%
2020/02/03	18	78.08	2	78.80	79.40	16	15,804	0.10%
2020/01/31	9	78.58	5	79.28	78.10	4	15,856	0.03%
2020/01/30	22	79.82	0	0.00	77.80	22	15,773	0.14%
2020/01/20	24	84.66	29	85.12	85.20	-5	15,557	-0.03%
2020/01/17	0	0.00	2	83.60	83.60	-2	15,652	-0.01%
2020/01/16	2	83.25	0	0.00	83.40	2	15,683	0.01%
2020/01/15	10	84.35	2	85.35	83.80	8	15,707	0.05%
2020/01/14	4	85.23	3	85.10	85.30	1	15,890	0.01%
2020/01/13	6	86.05	4	86.28	85.50	2	15,918	0.01%
2020/01/10	2	84.30	4	84.20	84.30	-2	15,943	-0.01%
2020/01/09	1	84.30	10	84.22	83.40	-9	15,933	-0.06%
2020/01/08	31	83.02	36	82.50	82.60	-5	15,985	-0.03%
2020/01/07	15	81.27	2	82.00	81.10	13	15,937	0.08%
2020/01/06	3	83.73	2	83.55	83.70	1	16,165	0.01%
2020/01/03	2	85.00	1	85.70	84.80	1	16,883	0.01%
2020/01/02	43	88.66	44	86.05	86.00	-1	16,981	-0.01%
2019/12/31	1	83.90	1	83.40	83.40	0	16,518	0.00%
2019/12/30	1	84.30	1	84.80	84.50	0	16,674	0.00%
2019/12/27	1	84.40	1	84.00	83.60	0	16,779	0.00%
2019/12/26	1	84.70	1	83.90	83.70	0	16,857	0.00%
2019/12/25	1	83.50	1	83.40	84.10	0	17,027	0.00%
2019/12/24	1	82.90	1	83.40	83.50	0	17,325	0.00%
2019/12/23	0	0.00	5	83.00	82.60	-5	17,442	-0.03%
2019/12/20	3	83.63	0	0.00	83.50	3	17,427	0.02%
2019/12/19	1	85.60	6	85.77	85.50	-5	17,330	-0.03%
2019/12/18	3	83.93	2	83.90	84.00	1	17,121	0.01%
2019/12/17	13	85.16	14	84.48	85.30	-1	16,935	-0.01%
2019/12/16	13	82.93	17	83.31	82.80	-4	16,537	-0.02%
2019/12/13	8	80.09	9	79.36	79.60	-1	16,307	-0.01%
2019/12/12	6	76.77	11	77.45	77.30	-5	16,202	-0.03%
2019/12/11	5	76.40	11	76.37	75.60	-6	16,149	-0.04%
2019/12/10	1	75.90	1	75.60	75.10	0	15,982	0.00%
2019/12/09	3	76.33	3	75.87	76.00	0	15,918	0.00%
2019/12/06	10	76.73	5	77.70	75.30	5	15,863	0.03%
2019/12/05	4	74.13	18	76.16	77.20	-14	15,614	-0.09%
2019/12/04	2	72.35	8	73.59	72.60	-6	15,170	-0.04%
2019/12/03	1	71.90	10	72.87	73.30	-9	15,695	-0.06%
2019/12/02	1	70.60	3	71.33	71.60	-2	15,683	-0.01%
2019/11/29	6	71.52	2	71.40	71.20	4	15,714	0.03%
2019/11/28	6	71.78	0	0.00	71.70	6	15,743	0.04%
2019/11/27	2	71.15	3	71.73	71.10	-1	16,042	-0.01%
2019/11/26	9	71.46	2	71.40	70.80	7	16,240	0.04%
2019/11/25	0	0.00	1	70.90	70.80	-1	16,229	-0.01%
2019/11/22	1	70.00	0	0.00	70.10	1	16,398	0.01%
2019/11/21	5	69.14	2	69.10	69.30	3	16,432	0.02%
2019/11/20	0	0.00	2	70.60	71.00	-2	16,400	-0.01%
2019/11/19	1	72.00	10	71.10	71.20	-9	16,383	-0.05%
2019/11/18	0	0.00	4	71.23	71.10	-4	16,350	-0.02%
2019/11/15	10	68.40	22	68.73	69.00	-12	16,425	-0.07%
2019/11/14	25	67.59	0	0.00	67.20	25	16,375	0.15%
2019/11/13	2	70.20	2	70.40	69.90	0	16,213	0.00%
2019/11/12	0	0.00	1	71.80	72.00	-1	16,380	-0.01%
2019/11/11	0	0.00	4	71.40	71.20	-4	16,841	-0.02%
2019/11/08	6	72.48	0	0.00	72.40	6	16,960	0.04%
2019/11/07	0	0.00	1	72.00	72.40	-1	17,237	-0.01%
2019/11/06	9	73.19	13	73.32	72.50	-4	17,622	-0.02%
2019/11/05	21	72.05	36	72.17	73.00	-15	17,609	-0.09%
2019/11/04	10	70.00	0	0.00	69.80	10	17,614	0.06%
2019/10/31	2	70.35	2	70.10	70.00	0	18,113	0.00%
2019/10/30	3	71.00	0	0.00	71.10	3	18,232	0.02%
2019/10/29	0	0.00	3	72.27	72.30	-3	18,513	-0.02%
2019/10/28	1	72.20	0	0.00	71.90	1	18,880	0.01%
2019/10/25	2	72.30	1	72.40	71.70	1	19,226	0.01%
2019/10/24	7	71.19	1	71.10	71.30	6	19,474	0.03%
2019/10/23	3	71.27	1	70.60	70.60	2	20,013	0.01%
2019/10/22	3	70.87	0	0.00	70.90	3	20,315	0.01%
2019/10/21	0	0.00	2	70.90	71.60	-2	20,699	-0.01%
2019/10/18	2	72.30	2	72.15	72.30	0	21,155	0.00%
2019/10/17	0	0.00	1	70.90	70.40	-1	21,006	0.00%
2019/10/16	1	70.10	1	71.10	70.00	0	21,169	0.00%
2019/10/15	9	69.98	16	70.41	69.60	-7	21,329	-0.03%
2019/10/14	0	0.00	2.4	73.53	71.70	-2.4	21,521	-0.01%
2019/10/09	8	73.55	11	72.55	71.40	-3	21,722	-0.01%
2019/10/08	7	78.84	5	79.20	78.60	2	22,011	0.01%
2019/10/07	3	81.37	3	81.20	81.70	0	22,204	0.00%
2019/10/03	3	79.80	0	0.00	79.90	3	22,655	0.01%
2019/10/02	0	0.00	1	81.90	82.00	-1	22,675	0.00%
2019/10/01	0	0.00	2	82.25	83.10	-2	22,863	-0.01%
2019/09/27	6	81.73	19	82.16	80.50	-13	23,213	-0.06%
2019/09/26	5	83.38	2	84.00	84.30	3	23,309	0.01%
2019/09/25	1	83.50	0	0.00	85.00	1	23,355	0.00%
2019/09/24	11	85.26	9	85.98	85.40	2	23,564	0.01%
2019/09/23	1	82.90	3	84.07	85.00	-2	23,513	-0.01%
2019/09/20	0.4	82.80	0	0.00	82.90	0.4	23,470	0.00%
2019/09/19	2	81.40	0	0.00	81.40	2	23,507	0.01%
2019/09/18	16	82.58	1	82.30	82.10	15	23,652	0.06%
2019/09/17	5	81.80	5	81.30	82.00	0	23,426	0.00%
2019/09/16	2	77.65	9	77.56	78.10	-7	23,070	-0.03%
2019/09/12	3	77.90	9	77.76	77.80	-6	22,934	-0.03%
2019/09/11	0	0.00	5	76.82	76.90	-5	23,092	-0.02%
2019/09/10	1	77.00	1	77.20	76.50	0	23,073	0.00%
2019/09/09	1	76.60	1	77.40	76.50	0	22,963	0.00%
2019/09/06	5	77.64	3	77.10	77.10	2	22,935	0.01%
2019/09/05	4	75.43	19	75.58	76.90	-15	22,727	-0.07%
2019/09/04	13	73.28	18	73.17	73.00	-5	22,048	-0.02%
2019/09/03	1	71.80	1	71.50	71.20	0	21,843	0.00%
2019/09/02	1	71.30	1	71.40	71.80	0	21,945	0.00%
2019/08/30	10	70.63	8	70.88	70.40	2	22,042	0.01%
2019/08/29	6	71.25	2	71.00	70.90	4	21,791	0.02%
2019/08/28	3	72.83	7	72.63	73.50	-4	21,629	-0.02%
2019/08/27	1	72.40	7	72.24	72.40	-6	21,576	-0.03%
2019/08/26	1	70.10	0	0.00	71.10	1	21,613	0.00%
2019/08/23	1	71.20	3	71.00	71.50	-2	21,653	-0.01%
2019/08/22	0.2	70.20	1	70.90	70.30	-0.8	21,891	0.00%
2019/08/21	0	0.00	3	70.10	70.20	-3	21,999	-0.01%
2019/08/20	14	70.59	2	70.80	69.60	12	21,910	0.05%
2019/08/19	1	71.10	7	72.00	71.50	-6	21,701	-0.03%
2019/08/16	5	71.26	1	71.00	71.30	4	21,706	0.02%
2019/08/15	0	0.00	26	71.40	71.40	-26	21,528	-0.12%
2019/08/14	2	71.35	14	72.04	72.50	-12	21,327	-0.06%
2019/08/13	10	69.50	10	68.10	68.80	0	20,914	0.00%
2019/08/12	1	69.10	0	0.00	69.30	1	20,823	0.00%
2019/08/08	5	68.78	1	69.90	68.10	4	20,648	0.02%
2019/08/07	4	70.68	5	70.52	69.80	-1	20,380	0.00%
2019/08/06	9	68.60	4	69.40	69.20	5	20,360	0.02%
2019/08/05	11	71.90	29	71.28	70.90	-18	20,128	-0.09%
2019/08/02	18	72.32	7	72.34	72.30	11	19,947	0.06%
2019/08/01	7	73.06	6	72.23	74.10	1	19,603	0.01%
2019/07/31	11	74.17	3	74.57	74.00	8	19,326	0.04%
2019/07/30	9	74.80	12	75.46	75.80	-3	18,943	-0.02%
2019/07/29	4	76.08	3.3	75.31	74.80	0.7	18,672	0.00%
2019/07/26	23	76.29	10	75.88	77.00	13	18,418	0.07%
2019/07/25	23	73.83	31	75.08	76.50	-8	18,036	-0.04%
2019/07/24	20	70.75	11	71.19	71.80	9	17,555	0.05%
2019/07/23	6	72.05	11	72.17	72.30	-5	17,288	-0.03%
2019/07/22	2	69.40	6.3	69.67	69.80	-4.3	16,822	-0.03%
2019/07/19	20	67.60	23	67.38	67.70	-3	16,681	-0.02%
2019/07/18	9.3	67.56	5	67.96	66.70	4.3	16,766	0.03%
2019/07/17	5.3	67.07	10	67.30	67.70	-4.7	16,761	-0.03%
2019/07/16	23	68.71	23	68.83	67.90	0	16,403	0.00%
2019/07/15	0	0.00	17	68.64	69.90	-17	16,011	-0.11%
2019/07/12	10	67.02	16	67.62	66.70	-6	15,539	-0.04%
2019/07/11	14	65.09	20	65.44	65.40	-6	14,914	-0.04%
2019/07/10	12	64.00	52	63.96	64.40	-40	14,508	-0.28%
2019/07/09	6	60.97	7	61.47	62.80	-1	14,063	-0.01%
2019/07/08	16	61.09	12	61.43	61.00	4	13,989	0.03%
2019/07/05	21	60.73	4	62.03	62.00	17	13,864	0.12%
2019/07/04	21	59.30	1	59.30	59.20	20	13,603	0.15%
2019/07/03	10	65.68	19	65.46	65.20	-9	13,120	-0.07%
2019/07/02	0	0.00	3	66.37	66.30	-3	12,926	-0.02%
2019/07/01	4	65.73	3	66.10	66.00	1	12,763	0.01%
2019/06/28	2	64.40	1	64.10	64.50	1	12,675	0.01%
2019/06/27	7	64.11	5	64.00	64.10	2	12,671	0.02%
2019/06/26	1	63.90	0	0.00	63.70	1	12,576	0.01%
2019/06/25	3	64.37	3	64.07	63.30	0	12,511	0.00%
2019/06/24	1	62.90	1	63.40	63.10	0	12,335	0.00%
2019/06/21	5	63.08	2	63.15	63.00	3	12,376	0.02%
2019/06/20	0	0.00	2	62.50	62.30	-2	12,425	-0.02%
2019/06/19	0	0.00	4	61.78	62.10	-4	12,690	-0.03%
2019/06/18	0	0.00	1	60.90	60.90	-1	12,913	-0.01%
2019/06/17	1	60.90	1	61.00	60.90	0	13,002	0.00%
2019/06/14	1	60.90	0	0.00	60.80	1	13,029	0.01%
2019/06/13	0	0.00	6	60.83	60.90	-6	13,208	-0.05%
2019/06/12	6	60.23	14	60.44	60.70	-8	13,381	-0.06%
2019/06/11	10	59.69	11	59.55	59.40	-1	13,387	-0.01%
2019/06/10	2	59.25	3	59.47	59.30	-1	13,385	-0.01%
2019/06/06	9	59.22	16	59.51	59.20	-7	13,309	-0.05%
2019/06/05	4	61.10	19	61.65	60.50	-15	13,197	-0.11%
2019/06/04	9	61.06	33	61.04	60.90	-24	13,239	-0.18%
2019/06/03	0	0.00	2	61.40	61.90	-2	13,345	-0.01%
2019/05/31	6	60.90	9	61.38	61.60	-3	13,594	-0.02%
2019/05/30	7	59.30	1	60.00	60.00	6	13,647	0.04%
2019/05/29	10	58.44	10	58.64	58.00	0	14,301	0.00%
2019/05/27	0	0.00	1	60.50	60.50	-1	14,243	-0.01%
2019/05/24	1	59.80	1	59.90	59.80	0	14,355	0.00%
2019/05/22	1	61.20	0	0.00	60.80	1	14,473	0.01%
2019/05/20	0	0.00	2	61.00	60.90	-2	14,456	-0.01%
2019/05/17	4	60.93	1	60.80	60.60	3	14,483	0.02%
2019/05/14	4	61.00	1	60.40	61.50	3	14,930	0.02%
2019/05/13	5	62.06	0	0.00	61.10	5	14,868	0.03%
2019/05/10	2	64.90	2	63.50	63.80	0	14,877	0.00%
2019/05/07	0	0.00	2	65.75	66.20	-2	15,090	-0.01%
2019/05/06	8	65.40	6	64.98	65.00	2	15,350	0.01%
2019/05/03	0	0.00	1	65.90	66.70	-1	15,458	-0.01%
2019/04/29	2	66.20	2	65.00	64.70	0	15,403	0.00%
2019/04/26	4	66.05	14	65.77	66.00	-10	15,443	-0.06%
2019/04/25	1	65.80	39	66.63	65.50	-38	15,607	-0.24%
2019/04/24	25	64.84	40	65.29	65.40	-15	15,701	-0.10%
2019/04/23	29	64.77	17	64.94	64.90	12	15,609	0.08%
2019/04/19	6	63.88	5	63.74	63.70	1	15,609	0.01%
2019/04/17	33	63.40	48	63.44	63.90	-15	15,680	-0.10%
2019/04/16	1	62.30	0	0.00	62.70	1	15,271	0.01%
2019/04/15	2	61.35	2	61.30	61.70	0	15,292	0.00%
2019/04/12	1	60.40	2	60.95	60.50	-1	15,430	-0.01%
2019/04/11	1	62.10	0	0.00	61.60	1	15,579	0.01%
2019/04/10	0	0.00	2	62.40	62.50	-2	15,541	-0.01%
2019/04/09	2	62.70	0	0.00	62.60	2	15,544	0.01%
2019/04/08	1	62.70	0	0.00	63.00	1	15,589	0.01%
2019/04/03	14	62.10	1	61.70	62.30	13	15,573	0.08%
2019/04/02	6	61.52	5	62.10	61.70	1	15,576	0.01%
2019/04/01	25	62.21	39	61.73	61.00	-14	15,479	-0.09%
2019/03/29	8	60.88	10	61.09	61.40	-2	15,297	-0.01%
2019/03/28	4	60.70	2	60.65	60.80	2	15,362	0.01%
2019/03/26	1	61.60	0	0.00	61.00	1	15,503	0.01%
2019/03/25	12	61.41	1	61.20	61.10	11	15,537	0.07%
2019/03/22	5	64.00	4	63.38	63.10	1	15,375	0.01%
2019/03/21	1	62.70	9	62.72	62.80	-8	15,116	-0.05%
2019/03/20	8	59.80	30	59.87	60.60	-22	14,789	-0.15%
2019/03/19	0	0.00	1	59.80	59.70	-1	14,829	-0.01%
2019/03/18	7	59.50	0	0.00	59.50	7	14,908	0.05%
2019/03/15	1	60.70	3	60.70	60.10	-2	15,087	-0.01%
2019/03/14	2	60.10	0	0.00	60.30	2	14,991	0.01%
2019/03/13	20	60.30	2	60.45	60.10	18	15,174	0.12%
2019/03/12	0	0.00	11	61.37	60.80	-11	15,594	-0.07%
2019/03/11	12	60.52	2	60.60	60.40	10	15,731	0.06%
2019/03/08	2	59.30	0	0.00	60.50	2	16,027	0.01%
2019/03/07	8	60.59	2	60.50	60.00	6	16,221	0.04%
2019/03/06	33	61.56	31	61.55	61.40	2	16,501	0.01%
2019/03/05	0	0.00	0.2	64.00	63.10	-0.2	16,394	0.00%
2019/03/04	26	65.17	31	65.06	64.80	-5	16,369	-0.03%
2019/02/27	0	0.00	1	63.00	62.20	-1	15,802	-0.01%
2019/02/26	3	62.70	2	62.30	62.00	1	15,710	0.01%
2019/02/25	17	61.96	0	0.00	61.60	17	15,707	0.11%
2019/02/22	2	62.10	9	62.07	60.90	-7	15,771	-0.04%
2019/02/21	0	0.00	1	60.80	60.80	-1	15,743	-0.01%
2019/02/20	0	0.00	5	60.32	60.60	-5	15,996	-0.03%
2019/02/19	2	60.20	1	60.40	60.50	1	16,166	0.01%
2019/02/15	4	61.10	0	0.00	60.00	4	16,456	0.02%
2019/02/14	0	0.00	6	61.93	62.10	-6	16,908	-0.04%
2019/02/13	0	0.00	10	60.26	60.50	-10	16,720	-0.06%
2019/02/12	2	60.00	0	0.00	60.00	2	16,634	0.01%
2019/02/11	11	59.45	2	59.55	59.00	9	16,723	0.05%
2019/01/29	0	0.00	3	59.40	58.80	-3	16,892	-0.02%
2019/01/28	5	60.94	2	61.10	60.80	3	16,946	0.02%
2019/01/25	2	60.40	3	60.07	60.00	-1	17,441	-0.01%
2019/01/24	6	58.53	6	58.80	59.60	0	17,578	0.00%
2019/01/23	0	0.00	5	56.32	57.00	-5	17,784	-0.03%
2019/01/21	3.2	56.88	4	57.03	57.20	-0.8	18,153	0.00%
2019/01/18	1	55.80	1	56.20	56.40	0	18,315	0.00%
2019/01/17	2	55.80	2	56.30	55.10	0	18,690	0.00%
2019/01/16	4	56.20	6	56.75	56.40	-2	18,690	-0.01%
2019/01/15	1	53.60	1	53.00	53.60	0	18,317	0.00%
2019/01/10	12	54.05	10	54.06	53.80	2	18,912	0.01%
2019/01/04	2	50.80	3	50.02	51.60	-1	20,387	0.00%
2019/01/03	3	52.43	5	51.90	51.50	-2	20,481	-0.01%
2018/12/28	0	0.00	2	55.60	55.00	-2	20,283	-0.01%
2018/12/27	2	55.30	1	55.80	55.80	1	20,546	0.00%
2018/12/26	0	0.00	13	54.76	54.10	-13	20,886	-0.06%
2018/12/25	1	54.60	2	55.90	57.00	-1	20,699	0.00%
2018/12/24	0	0.00	4	55.38	56.00	-4	20,630	-0.02%
2018/12/21	1	52.80	0	0.00	53.90	1	20,769	0.00%
2018/12/20	0	0.00	1	53.20	53.20	-1	20,727	0.00%
2018/12/19	4	53.20	0	0.00	53.70	4	20,739	0.02%
2018/12/18	6	53.92	2	54.00	54.50	4	20,886	0.02%
2018/12/17	1	53.20	1	53.50	53.50	0	21,045	0.00%
2018/12/14	1	52.80	10	52.90	53.50	-9	21,101	-0.04%
2018/12/13	1	54.30	0	0.00	54.30	1	21,248	0.00%
2018/12/12	1	53.30	0	0.00	53.70	1	21,266	0.00%
2018/12/11	3	52.57	10	53.10	52.90	-7	21,435	-0.03%
2018/12/10	4	53.20	0	0.00	52.10	4	21,444	0.02%
2018/12/07	5	55.76	0	0.00	55.70	5	21,240	0.02%
2018/12/06	1	55.00	5	55.04	55.00	-4	21,318	-0.02%
2018/12/05	20	57.02	4	56.78	56.90	16	21,196	0.08%
2018/12/04	0	0.00	1	62.50	62.00	-1	20,978	0.00%
2018/12/03	18	63.49	1	63.80	62.80	17	21,411	0.08%
2018/11/30	10	61.04	1	61.00	61.00	9	21,352	0.04%
2018/11/29	2	61.05	7	61.87	60.30	-5	21,074	-0.02%
2018/11/28	15	58.41	15	58.75	58.60	0	20,549	0.00%
2018/11/27	23	56.82	23	56.65	58.00	0	20,421	0.00%
2018/11/26	0	0.00	7	57.41	57.30	-7	20,280	-0.03%
2018/11/23	1	56.90	0	0.00	56.10	1	20,060	0.00%
2018/11/22	1	58.00	9	57.99	58.00	-8	19,999	-0.04%
2018/11/21	2	57.55	1	57.50	57.80	1	19,955	0.01%
2018/11/20	8	56.65	8	57.00	57.50	0	19,930	0.00%
2018/11/19	8	56.36	8	56.93	57.50	0	19,764	0.00%
2018/11/16	2	55.75	4	55.50	54.60	-2	19,540	-0.01%
2018/11/15	14	56.22	10	56.00	55.90	4	19,505	0.02%
2018/11/14	1	57.00	14	56.57	56.50	-13	19,728	-0.07%
2018/11/13	50	55.64	61	55.48	56.20	-11	19,607	-0.06%
2018/11/12	1	53.20	1	53.60	53.80	0	19,062	0.00%
2018/11/09	12	54.29	4	53.40	54.20	8	19,229	0.04%
2018/11/08	10	54.95	9	55.93	53.80	1	19,260	0.01%
2018/11/07	8	54.15	3	54.50	55.20	5	19,218	0.03%
2018/11/06	14	53.69	13	53.16	52.20	1	19,372	0.01%
2018/11/05	5	55.64	4	55.88	55.70	1	19,130	0.01%
2018/11/02	4	56.33	18	56.68	56.10	-14	18,950	-0.07%
2018/11/01	34	52.54	24	53.01	54.40	10	18,486	0.05%
2018/10/31	2	51.35	12	51.35	51.40	-10	18,245	-0.05%
2018/10/30	2	48.65	3	48.37	48.50	-1	18,057	-0.01%
2018/10/29	0	0.00	11	46.57	46.60	-11	18,136	-0.06%
2018/10/26	12	45.73	4	46.14	46.00	8	18,007	0.04%
2018/10/25	28	46.09	33	45.65	45.75	-5	17,850	-0.03%
2018/10/24	9	50.44	9	49.70	49.30	0	17,412	0.00%
2018/10/22	1	51.70	0	0.00	52.50	1	17,104	0.01%
2018/10/19	8	49.60	8	50.54	52.10	0	17,086	0.00%
2018/10/18	16	52.18	6	53.00	51.50	10	16,829	0.06%
2018/10/17	6	54.53	4	56.20	54.40	2	16,582	0.01%
2018/10/16	13	54.45	6	55.68	54.10	7	16,399	0.04%
2018/10/15	5	56.56	136	56.14	57.20	-131	15,984	-0.82%	大賣/鉅額交易
2018/10/12	0	0.00	40	52.72	53.30	-40	15,807	-0.25%
2018/10/11	11	47.16	8	48.83	48.50	3	16,127	0.02%
2018/10/08	3	52.27	2	52.35	52.70	1	15,934	0.01%
2018/10/04	139	54.43	8	54.53	53.90	131	15,944	0.82%	大買/鉅額交易
2018/10/03	0	0.00	3	58.10	57.80	-3	15,634	-0.02%
2018/10/02	1	58.40	0	0.00	58.40	1	15,806	0.01%
2018/10/01	1	59.40	0	0.00	59.20	1	15,987	0.01%
2018/09/28	11	60.03	10	58.30	58.10	1	16,032	0.01%
2018/09/27	1	59.10	1	59.60	59.80	0	16,022	0.00%
2018/09/25	0	0.00	49	60.55	61.70	-49	15,996	-0.31%
2018/09/21	13	57.62	6	57.97	58.50	7	15,787	0.04%
2018/09/20	5	59.40	1	59.60	59.50	4	15,577	0.03%
2018/09/19	5	60.66	10	61.00	60.00	-5	15,619	-0.03%
2018/09/18	52	59.63	8	59.73	59.30	44	15,521	0.28%
2018/09/17	1	61.20	1	61.70	61.20	0	15,653	0.00%
2018/09/14	0	0.00	13	59.38	59.60	-13	15,536	-0.08%
2018/09/13	7	58.27	7	57.73	57.50	0	15,487	0.00%
2018/09/12	2	57.95	0	0.00	57.40	2	15,392	0.01%
2018/09/11	8	59.64	5	60.10	60.10	3	15,284	0.02%
2018/09/10	0	0.00	7	58.29	59.40	-7	15,273	-0.05%
2018/09/07	37	58.50	8	58.18	57.50	29	15,057	0.19%
2018/09/06	11	64.50	6	63.70	63.60	5	14,555	0.03%
2018/09/05	0	0.00	1	66.60	66.60	-1	14,461	-0.01%
2018/09/04	0	67.80	0	0.00	67.60	0	14,515	0.00%
2018/09/03	1	68.10	0	0.00	66.70	1	14,537	0.01%
2018/08/31	2	68.60	0	0.00	69.70	2	14,532	0.01%
2018/08/29	6	70.72	28	70.50	69.90	-22	14,638	-0.15%
2018/08/28	2	71.50	6	71.75	70.70	-4	14,686	-0.03%
2018/08/27	33	68.47	14	69.54	70.10	19	14,685	0.13%
2018/08/24	2	67.20	2	67.80	67.40	0	14,615	0.00%
2018/08/23	0	0.00	1	67.00	67.30	-1	14,816	-0.01%
2018/08/22	2	68.80	1	67.10	67.40	1	15,016	0.01%
2018/08/21	3	67.97	5	68.14	68.50	-2	14,898	-0.01%
2018/08/20	1	66.50	8	66.65	65.70	-7	14,733	-0.05%
2018/08/17	4	66.65	3	67.03	65.00	1	14,696	0.01%
2018/08/16	5	66.50	11	66.26	67.30	-6	14,730	-0.04%
2018/08/15	23	68.14	0	0.00	67.70	23	14,720	0.16%
2018/08/14	2	69.35	4	69.10	70.20	-2	14,828	-0.01%
2018/08/13	0	0.00	2	69.80	68.90	-2	14,780	-0.01%
2018/08/09	1	74.50	0	0.00	73.80	1	15,217	0.01%
2018/08/08	1	75.40	1	73.90	73.70	0	15,904	0.00%
2018/08/07	0	0.00	4	74.28	74.30	-4	15,697	-0.03%
2018/08/06	4	74.08	1	74.40	73.60	3	15,527	0.02%
2018/08/03	14	76.23	1	75.90	75.80	13	15,434	0.08%
2018/08/02	6	78.18	21	78.14	78.40	-15	15,088	-0.10%
2018/08/01	6	78.47	7	79.06	79.60	-1	15,260	-0.01%
2018/07/31	10	78.80	0	0.00	78.60	10	15,524	0.06%
2018/07/30	7	80.17	0	0.00	79.60	7	15,472	0.05%
2018/07/27	0	0.00	1	81.40	81.90	-1	15,429	-0.01%
2018/07/26	0	0.00	9	81.34	81.00	-9	15,483	-0.06%
2018/07/25	8	80.65	7	80.83	80.70	1	15,438	0.01%
2018/07/23	7	78.53	9	78.20	78.50	-2	15,282	-0.01%
2018/07/20	7	81.03	5	80.44	80.50	2	15,145	0.01%
2018/07/19	14	81.48	8	81.79	80.20	6	14,995	0.04%
2018/07/18	17	86.18	3	85.93	84.00	14	14,804	0.09%
2018/07/17	2	87.00	8	87.43	88.10	-6	14,268	-0.04%
2018/07/16	1	86.50	17	86.98	86.00	-16	14,503	-0.11%
2018/07/13	8	88.05	6	87.72	88.80	2	14,830	0.01%
2018/07/12	10	85.79	18	85.79	86.00	-8	14,930	-0.05%
2018/07/11	0	0.00	3	83.07	83.60	-3	14,854	-0.02%
2018/07/10	1	83.00	17	83.51	83.90	-16	14,839	-0.11%
2018/07/09	7	81.89	2	80.70	81.00	5	14,834	0.03%
2018/07/06	5	79.80	8	79.75	79.30	-3	14,766	-0.02%
2018/07/05	12	79.81	34	78.87	78.10	-22	14,840	-0.15%
2018/07/04	0	0.00	3	81.03	80.90	-3	14,867	-0.02%
2018/07/02	21	81.80	0	0.00	81.00	21	15,008	0.14%
2018/06/28	16	82.32	0	0.00	83.00	16	14,896	0.11%
2018/06/27	9	87.60	4	88.28	87.20	5	14,905	0.03%
2018/06/26	5	83.42	12	84.03	85.40	-7	14,884	-0.05%
2018/06/25	8	88.29	300	88.00	86.50	-292	14,928	-1.96%	大賣/鉅額交易
2018/06/22	2	91.00	0	0.00	92.50	2	14,980	0.01%
2018/06/21	2	92.40	0	0.00	92.50	2	15,189	0.01%
2018/06/20	3	90.83	1	91.30	90.40	2	15,469	0.01%
2018/06/19	0	0.00	0.1	91.10	90.60	-0.1	15,738	0.00%
2018/06/15	5	92.26	1	93.70	92.30	4	15,984	0.03%
2018/06/14	2	92.75	0	0.00	93.00	2	16,223	0.01%
2018/06/13	1	94.20	5	94.50	94.00	-4	16,634	-0.02%
2018/06/12	4	99.03	4	100.00	97.60	0	17,044	0.00%
2018/06/08	1	99.70	0	0.00	99.80	1	17,589	0.01%
2018/06/07	0	0.00	1	101.00	101.00	-1	18,378	-0.01%
2018/06/05	0	0.00	5	101.40	101.00	-5	18,596	-0.03%
2018/06/04	320	99.90	9	99.64	100.50	311	18,828	1.65%	大買/鉅額交易
2018/06/01	1	97.60	1	97.30	97.50	0	18,800	0.00%
2018/05/31	2	98.20	28	98.31	99.60	-26	18,818	-0.14%
2018/05/30	21	96.84	91	95.15	96.50	-70	18,634	-0.38%
2018/05/29	1	98.70	3	99.27	98.90	-2	18,503	-0.01%
2018/05/28	1	99.10	2	99.70	99.30	-1	18,719	-0.01%
2018/05/25	2	102.50	12	102.13	100.50	-10	19,323	-0.05%
2018/05/24	3	101.50	15	101.13	102.00	-12	19,520	-0.06%
2018/05/23	8	99.79	6	99.33	99.30	2	19,558	0.01%
2018/05/22	7	100.53	4	100.00	97.20	3	19,441	0.02%
2018/05/21	9	99.60	18	99.48	99.00	-9	19,640	-0.05%
2018/05/18	7	99.83	4	99.40	98.90	3	19,694	0.02%
2018/05/17	26	105.33	20	105.40	101.50	6	19,593	0.03%
2018/05/16	30	101.59	23	100.75	102.50	7	19,118	0.04%
2018/05/15	0	0.00	1	95.70	95.50	-1	18,718	-0.01%
2018/05/14	2	96.90	2	95.90	95.30	0	19,002	0.00%
2018/05/11	5	96.60	3	96.80	95.60	2	19,074	0.01%
2018/05/10	0	0.00	8	94.85	93.60	-8	18,979	-0.04%
2018/05/09	5	94.00	7	94.14	94.40	-2	19,083	-0.01%
2018/05/08	5	94.20	2	94.10	94.00	3	18,972	0.02%
2018/05/07	0	0.00	4	92.60	92.60	-4	18,680	-0.02%
2018/05/04	0	0.00	2	92.20	91.70	-2	18,653	-0.01%
2018/05/02	0	0.00	1	91.30	91.70	-1	18,748	-0.01%
2018/04/30	1	92.80	1	92.00	93.00	0	18,689	0.00%
2018/04/27	1	93.70	1	93.40	93.10	0	18,725	0.00%
2018/04/25	1	90.00	0	0.00	90.80	1	18,742	0.01%
2018/04/24	3	89.97	9	90.43	90.10	-6	18,877	-0.03%
2018/04/23	3	92.80	0	0.00	93.00	3	19,254	0.02%
2018/04/20	0	0.00	1	95.20	92.70	-1	19,486	-0.01%
2018/04/19	10	96.96	0	0.00	97.90	10	19,220	0.05%
2018/04/18	11	93.07	13	92.78	93.10	-2	18,841	-0.01%
2018/04/16	0	0.00	1	92.50	92.20	-1	18,787	-0.01%
2018/04/13	2	94.40	16	93.59	93.40	-14	18,749	-0.07%
2018/04/12	0	0.00	1	92.40	92.50	-1	18,780	-0.01%
2018/04/11	8	94.90	8	92.46	91.20	0	19,053	0.00%
2018/04/10	0	0.00	12	90.27	91.90	-12	19,019	-0.06%
2018/04/09	6	88.52	1	88.70	88.50	5	19,053	0.03%
2018/04/03	6	90.15	7	89.91	90.60	-1	18,913	-0.01%
2018/03/30	1	93.00	11	92.03	91.80	-10	19,101	-0.05%
2018/03/29	1	91.50	2	91.20	92.30	-1	19,052	-0.01%
2018/03/28	9	92.01	12	92.15	90.70	-3	18,971	-0.02%
2018/03/27	1	93.80	2	94.10	95.40	-1	18,730	-0.01%
2018/03/26	4	92.40	1	92.00	92.00	3	18,622	0.02%
2018/03/23	12	93.61	15	92.97	94.50	-3	18,478	-0.02%
2018/03/22	15	97.80	9.1	97.01	96.30	5.9	18,238	0.03%
2018/03/21	27	98.26	27	98.84	99.00	0	17,895	0.00%
2018/03/20	6	96.27	12	95.65	95.00	-6	17,524	-0.03%
2018/03/19	10	96.95	13	96.20	97.00	-3	17,250	-0.02%
2018/03/16	24	93.53	12	93.31	94.20	12	16,725	0.07%
2018/03/15	10	90.50	11	90.39	91.00	-1	16,156	-0.01%
2018/03/14	22	91.42	7	89.69	89.40	15	16,113	0.09%
2018/03/13	18	88.26	25	88.26	89.90	-7	15,958	-0.04%
2018/03/12	4	84.50	7	83.69	83.00	-3	15,361	-0.02%
2018/03/09	2	83.70	3	83.40	83.30	-1	15,454	-0.01%
2018/03/08	1	82.10	0	0.00	82.00	1	15,864	0.01%
2018/03/05	1	79.00	0	0.00	78.40	1	16,806	0.01%
2018/03/01	11	80.15	0	0.00	78.70	11	16,954	0.06%
2018/02/27	6	82.00	4	82.38	80.80	2	16,838	0.01%
2018/02/23	0	0.00	10	79.90	79.90	-10	16,437	-0.06%
2018/02/22	1	79.00	0	0.00	79.30	1	16,460	0.01%
2018/02/21	1	79.90	29	79.78	79.90	-28	16,493	-0.17%
2018/02/12	5	75.30	2	76.00	76.00	3	16,049	0.02%
2018/02/08	0	0.00	26	73.14	72.70	-26	15,942	-0.16%
2018/02/07	25	77.50	0	0.00	73.60	25	15,895	0.16%
2018/02/06	16.1	72.60	1	74.80	72.40	15.1	15,857	0.10%
2018/02/05	3	77.03	0	0.00	77.40	3	15,869	0.02%
2018/02/01	0	0.00	4	81.20	81.20	-4	16,025	-0.02%
2018/01/31	1	78.20	0	0.00	79.40	1	16,008	0.01%
2018/01/29	2	79.80	0	0.00	78.80	2	16,170	0.01%
2018/01/24	3	80.40	3	80.30	80.50	0	16,586	0.00%
2018/01/22	7	79.53	2	80.80	80.50	5	17,064	0.03%
2018/01/19	4	80.83	0	0.00	80.60	4	17,178	0.02%
2018/01/17	15	82.22	4	81.30	81.00	11	16,966	0.06%
2018/01/16	5	84.60	12	84.86	85.00	-7	16,460	-0.04%
2018/01/09	0	0.00	1	83.30	82.60	-1	17,423	-0.01%
2018/01/08	1	84.50	2	84.95	83.50	-1	17,815	-0.01%
2018/01/05	1	83.30	3	83.67	83.50	-2	18,110	-0.01%
2018/01/03	0	0.00	4	80.23	80.30	-4	18,254	-0.02%
2018/01/02	0	0.00	1	77.20	78.00	-1	18,418	-0.01%