南亞科 (2408)-康和-高雄券商分點個股進出

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
64.8
漲跌
▲1.4
漲幅
+2.21%
成交量
5,057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－康和-高雄券商分點個股進出

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

康和-高雄券商分點個股進出
康和-高雄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
2024/06/07	0	0.00	2.1	64.00	64.80	-2.1	16,043	-0.01%
2024/06/06	5.1	63.55	13	63.70	63.40	-7.9	16,144	-0.05%
2024/06/05	13	63.12	0	0.00	63.00	13	16,354	0.08%
2024/06/04	19	63.48	0	0.00	63.20	19	16,538	0.11%
2024/06/03	1	64.30	1	64.50	64.20	0	16,685	0.00%
2024/05/31	5	64.80	18	65.40	64.50	-13	16,864	-0.08%
2024/05/30	14	65.49	2	65.80	64.80	12	16,820	0.07%
2024/05/29	1	66.60	0	0.00	66.00	1	16,764	0.01%
2024/05/28	8	65.25	12	66.44	66.50	-4	16,850	-0.02%
2024/05/27	7	64.51	11	65.53	64.80	-4	16,831	-0.02%
2024/05/23	0	0.00	6	64.20	64.20	-6	17,055	-0.04%
2024/05/22	0	0.00	2	64.30	64.60	-2	17,322	-0.01%
2024/05/21	3	63.57	2	63.65	63.50	1	17,410	0.01%
2024/05/20	9	62.92	8	63.46	63.30	1	17,471	0.01%
2024/05/17	13	62.72	0	0.00	62.80	13	17,533	0.07%
2024/05/16	7	63.91	0	0.00	64.00	7	17,405	0.04%
2024/05/14	8	65.20	8	65.05	64.80	0	18,106	0.00%
2024/05/13	0	0.00	1	64.40	64.40	-1	18,155	-0.01%
2024/05/10	6	63.60	1	64.80	64.40	5	18,236	0.03%
2024/05/09	18	64.82	0	0.00	64.00	18	18,117	0.10%
2024/05/08	1	66.70	0	0.00	66.60	1	17,883	0.01%
2024/05/07	5	67.44	37	68.99	66.80	-32	17,914	-0.18%
2024/05/06	2	67.95	20	67.93	66.90	-18	17,662	-0.10%
2024/05/03	5	66.00	4	67.40	65.80	1	17,378	0.01%
2024/04/30	6	66.40	0	0.00	66.10	6	17,441	0.03%
2024/04/29	2	67.40	15	67.39	67.50	-13	17,653	-0.07%
2024/04/26	5	65.30	0	0.00	65.70	5	17,681	0.03%
2024/04/25	5	66.30	3	66.20	65.60	2	17,603	0.01%
2024/04/24	0	0.00	36	65.47	65.50	-36	17,558	-0.21%
2024/04/23	10	62.10	7	62.30	62.80	3	17,548	0.02%
2024/04/22	13	61.51	2	61.25	61.20	11	17,538	0.06%
2024/04/19	41	62.72	4	62.75	62.00	37	17,518	0.21%
2024/04/18	2	64.55	0	0.00	64.30	2	17,403	0.01%
2024/04/17	18	64.96	1	64.60	64.50	17	17,751	0.10%
2024/04/16	54	66.29	6	65.70	65.50	48	17,642	0.27%
2024/04/15	16	70.00	5	69.80	70.00	11	17,334	0.06%
2024/04/12	12	71.58	52	71.95	71.80	-40	17,232	-0.23%
2024/04/11	3	69.03	17	70.81	70.60	-14	16,845	-0.08%
2024/04/10	20	70.00	34	70.40	70.20	-14	16,560	-0.08%
2024/04/09	8	68.23	0	0.00	68.40	8	16,334	0.05%
2024/04/08	3	68.80	0	0.00	68.10	3	16,321	0.02%
2024/04/03	10	68.10	0	0.00	68.20	10	16,271	0.06%
2024/04/02	11	69.48	3	70.50	69.10	8	16,456	0.05%
2024/04/01	91	69.13	105	69.64	69.40	-14	16,546	-0.08%	大賣/
2024/03/29	4	67.78	1	67.80	67.70	3	16,468	0.02%
2024/03/28	15	68.11	17.2	68.20	67.60	-2.2	16,442	-0.01%
2024/03/27	7	67.76	3	68.27	67.90	4	16,791	0.02%
2024/03/26	19	69.14	11	68.74	68.10	8	16,954	0.05%
2024/03/25	6	68.25	30	68.08	68.50	-24	16,725	-0.14%
2024/03/22	64	69.56	34	69.78	69.60	30	16,622	0.18%
2024/03/21	14.1	64.94	60	66.20	67.60	-46	15,466	-0.30%
2024/03/20	6	62.17	3	61.50	61.50	3	14,939	0.02%
2024/03/19	23	62.50	5	62.50	62.30	18	15,179	0.12%
2024/03/18	16	62.50	2	62.90	62.40	14	15,160	0.09%
2024/03/15	0	0.00	1	63.70	63.90	-1	15,090	-0.01%
2024/03/14	13	63.59	2	63.95	63.80	11	15,053	0.07%
2024/03/13	26.2	64.11	1	64.30	63.30	25.2	15,008	0.17%
2024/03/12	4	65.68	1.1	65.70	65.70	2.9	14,785	0.02%
2024/03/11	0	0.00	2	66.20	65.80	-2	14,793	-0.01%
2024/03/08	6.2	65.31	4	65.20	65.00	2.2	14,679	0.01%
2024/03/07	1	66.00	1	66.00	65.70	0	14,685	0.00%
2024/03/06	24	65.40	0	0.00	65.10	24	14,756	0.16%
2024/03/04	3	66.87	1	66.80	66.50	2	15,704	0.01%
2024/03/01	6	66.65	1	66.30	66.30	5	16,281	0.03%
2024/02/29	2	66.65	3	67.27	67.30	-1	16,437	-0.01%
2024/02/27	9	67.09	0	0.00	66.30	9	16,604	0.05%
2024/02/26	5	67.70	1	68.00	67.90	4	16,550	0.02%
2024/02/23	241	68.08	238	68.82	67.70	3	16,648	0.02%	大買/大賣/
2024/02/22	2	67.15	3	67.77	68.10	-1	16,559	-0.01%
2024/02/21	2	68.05	0	0.00	67.30	2	16,631	0.01%
2024/02/20	0	0.00	8	67.86	67.80	-8	16,506	-0.05%
2024/02/19	5	65.22	7	66.24	66.60	-2	16,388	-0.01%
2024/02/16	3	65.20	1	65.60	65.90	2	16,442	0.01%
2024/02/15	37.2	65.97	3	65.27	65.40	34.2	16,233	0.21%
2024/02/05	2	67.55	1.1	68.19	68.20	0.9	15,749	0.01%
2024/02/02	19	68.08	0	0.00	67.60	19	15,710	0.12%
2024/02/01	2	68.75	1	69.10	69.20	1	15,595	0.01%
2024/01/31	2	68.75	1	69.70	68.70	1	15,589	0.01%
2024/01/30	4	70.18	1	69.50	69.30	3	15,632	0.02%
2024/01/29	2	70.90	2	70.75	70.80	0	15,743	0.00%
2024/01/26	1	71.30	0	0.00	71.00	1	15,757	0.01%
2024/01/25	1	71.01	2	71.45	71.00	-1	15,800	-0.01%
2024/01/24	0	0.00	6	72.37	71.60	-6	15,743	-0.04%
2024/01/23	1	71.10	11	71.05	70.70	-10	15,551	-0.06%
2024/01/22	4	69.10	26	68.80	69.30	-22	15,291	-0.14%
2024/01/19	6	69.45	2	69.45	69.30	4	15,260	0.03%
2024/01/18	7	68.10	1	68.10	68.20	6	15,318	0.04%
2024/01/17	9	68.48	1	67.80	67.80	8	15,230	0.05%
2024/01/16	2	70.35	2	69.60	69.40	0	15,127	0.00%
2024/01/15	1	70.40	4	70.63	71.50	-3	15,034	-0.02%
2024/01/11	12	68.83	31	69.21	69.40	-19	14,862	-0.13%
2024/01/10	1	71.50	0.2	72.10	71.50	0.8	14,549	0.01%
2024/01/08	1	73.30	0	0.00	73.10	1	14,541	0.01%
2024/01/05	0	0.00	1	75.00	74.70	-1	14,614	-0.01%
2024/01/04	1	73.70	2	73.65	74.40	-1	14,802	-0.01%
2024/01/03	2	73.65	0	0.00	73.10	2	14,861	0.01%
2024/01/02	1	76.20	5	76.30	76.50	-4	14,627	-0.03%
2023/12/29	1	77.50	5	78.50	78.00	-4	14,616	-0.03%
2023/12/28	2	78.00	0	0.00	78.30	2	14,536	0.01%
2023/12/27	0.7	79.50	2	79.55	79.70	-1.3	14,374	-0.01%
2023/12/26	1	77.20	4	77.85	78.00	-3	14,081	-0.02%
2023/12/25	0.2	75.40	2	75.40	75.40	-1.8	14,281	-0.01%
2023/12/22	9.1	78.07	6	77.70	75.90	3.1	14,305	0.02%
2023/12/21	2	75.50	8	74.94	75.40	-6	13,770	-0.04%
2023/12/20	2	71.90	0	0.00	71.80	2	13,486	0.01%
2023/12/18	8	73.49	0	0.00	73.40	8	13,450	0.06%
2023/12/15	1	74.50	22	75.09	74.50	-21	13,379	-0.16%
2023/12/14	19	73.99	3	74.90	72.80	16	12,831	0.12%
2023/12/13	0	0.00	1	73.00	73.70	-1	12,607	-0.01%
2023/12/11	0	0.00	1	72.70	72.20	-1	12,912	-0.01%
2023/12/08	0	0.00	1	72.20	72.10	-1	12,959	-0.01%
2023/12/07	2	71.10	0	0.00	70.70	2	12,868	0.02%
2023/12/06	2	72.10	0	0.00	72.00	2	12,755	0.02%
2023/12/05	2	72.40	1	73.20	73.20	1	12,633	0.01%
2023/12/04	5	73.84	0	0.00	74.00	5	12,581	0.04%
2023/12/01	0	0.00	10	73.70	73.70	-10	12,372	-0.08%
2023/11/30	3	74.50	12	74.59	75.00	-9	12,116	-0.07%
2023/11/29	27	73.88	2	74.15	74.20	25	11,568	0.22%
2023/11/28	3	72.27	12	72.43	73.50	-9	11,080	-0.08%
2023/11/27	2	69.60	1	69.70	70.10	1	10,413	0.01%
2023/11/24	2	69.25	0	0.00	70.80	2	10,125	0.02%
2023/11/22	1	69.50	3	70.60	70.70	-2	9,571	-0.02%
2023/11/21	1	70.60	7	70.29	70.60	-6	9,356	-0.06%
2023/11/20	2	70.30	8	70.11	70.00	-6	9,141	-0.07%
2023/11/16	1	66.90	1	68.30	67.20	0	8,874	0.00%
2023/11/15	7	67.99	19	68.65	67.60	-12	8,836	-0.14%
2023/11/14	2	65.95	12	65.52	66.10	-10	8,635	-0.12%
2023/11/13	10	62.91	1	62.80	63.60	9	8,651	0.10%
2023/11/10	3	63.60	0	0.00	63.70	3	8,596	0.03%
2023/11/09	7	64.49	0	0.00	64.60	7	8,583	0.08%
2023/11/08	1	65.80	1	65.40	65.40	0	8,677	0.00%
2023/11/07	155	65.89	157	66.34	65.90	-2	8,693	-0.02%	大買/大賣/
2023/11/06	2	65.15	3.1	65.47	65.40	-1.1	8,664	-0.01%
2023/11/03	0	0.00	2	66.10	66.10	-2	8,452	-0.02%
2023/11/01	1	65.00	0	0.00	64.50	1	8,360	0.01%
2023/10/31	1	65.10	1	64.70	64.70	0	8,416	0.00%
2023/10/30	0.5	65.10	0	0.00	64.90	0.5	8,489	0.01%
2023/10/27	10.5	64.85	1	64.70	64.80	9.5	8,531	0.11%
2023/10/26	12	66.36	2	66.55	66.10	10	8,531	0.12%
2023/10/24	4	68.43	3	67.80	67.80	1	8,898	0.01%
2023/10/20	2	70.40	1	70.30	70.30	1	8,977	0.01%
2023/10/19	1	69.90	8	70.68	70.50	-7	8,939	-0.08%
2023/10/18	2	70.60	3	70.13	70.20	-1	8,999	-0.01%
2023/10/17	3	71.00	2	71.35	70.90	1	8,886	0.01%
2023/10/13	0	0.00	1	70.10	70.80	-1	8,919	-0.01%
2023/10/12	4	68.45	10	69.06	71.00	-6	8,808	-0.07%
2023/10/11	164	69.95	151	70.75	70.70	13	8,569	0.15%	大買/大賣/
2023/10/06	1	70.00	7	69.87	69.20	-6	8,525	-0.07%
2023/10/05	2	69.75	9	69.39	69.50	-7	8,578	-0.08%
2023/10/04	5	68.40	1	67.70	67.70	4	8,613	0.05%
2023/10/03	3	69.17	10	69.93	68.10	-7	8,654	-0.08%
2023/10/02	1	67.50	9	67.78	67.60	-8	8,587	-0.09%
2023/09/28	27	66.44	9	65.89	65.60	18	8,542	0.21%
2023/09/27	3	69.10	2	69.60	69.80	1	8,234	0.01%
2023/09/26	3	70.60	2	71.10	70.30	1	8,255	0.01%
2023/09/25	4	71.45	0	0.00	71.60	4	8,271	0.05%
2023/09/22	2	72.05	0	0.00	72.00	2	8,461	0.02%
2023/09/21	3	72.60	0	0.00	72.80	3	8,584	0.03%
2023/09/19	2	72.60	2	71.90	71.70	0	8,729	0.00%
2023/09/18	3	72.20	2	73.35	72.30	1	8,931	0.01%
2023/09/15	1.1	70.35	40.1	71.14	72.40	-38.9	9,068	-0.43%
2023/09/14	0	0.00	5	69.82	70.00	-5	8,745	-0.06%
2023/09/13	1	68.10	13	68.54	68.40	-12	8,704	-0.14%
2023/09/12	2	66.90	2	66.80	66.80	0	8,869	0.00%
2023/09/11	10	65.80	0	0.00	65.70	10	8,993	0.11%
2023/09/07	102	67.99	100	68.83	67.20	2	9,409	0.02%	大買/
2023/09/06	0	0.00	1	68.20	68.00	-1	9,453	-0.01%
2023/09/05	3	67.73	1	68.20	68.10	2	9,499	0.02%
2023/09/04	11	67.84	0	0.00	67.60	11	9,556	0.12%
2023/09/01	0	0.00	11	68.60	68.20	-11	9,565	-0.11%
2023/08/31	4	66.83	2	68.50	66.60	2	9,428	0.02%
2023/08/30	0	0.00	2	66.90	66.70	-2	9,383	-0.02%
2023/08/29	0	0.00	1.1	66.28	66.20	-1.1	9,505	-0.01%
2023/08/25	0	0.00	5	65.00	65.00	-5	9,955	-0.05%
2023/08/24	0	0.00	6	65.75	65.30	-6	10,028	-0.06%
2023/08/17	7	62.56	2	64.40	65.60	5	11,119	0.04%
2023/08/16	6	63.38	0	0.00	63.70	6	11,260	0.05%
2023/08/14	12	65.41	15	65.40	64.90	-3	11,543	-0.03%
2023/08/11	0	0.00	1	68.50	67.90	-1	11,783	-0.01%
2023/08/10	6	67.25	1	67.10	67.10	5	11,789	0.04%
2023/08/09	1	68.50	0	0.00	68.90	1	11,769	0.01%
2023/08/08	6	68.17	0	0.00	68.50	6	11,788	0.05%
2023/08/02	3	69.17	0	0.00	69.10	3	11,778	0.03%
2023/07/28	11	73.77	13	74.35	74.80	-2	11,713	-0.02%
2023/07/27	8	69.09	16	70.28	71.40	-8	11,480	-0.07%
2023/07/26	9	66.58	0	0.00	67.10	9	11,341	0.08%
2023/07/25	2	68.20	0	0.00	68.20	2	11,414	0.02%
2023/07/24	0	0.00	10	69.50	69.30	-10	11,413	-0.09%
2023/07/21	0	0.00	20	69.90	70.10	-20	11,443	-0.17%
2023/07/19	0	0.00	1	71.20	70.40	-1	11,461	-0.01%
2023/07/18	6	69.92	0	0.00	69.50	6	11,413	0.05%
2023/07/17	1	70.70	0	0.00	71.70	1	11,465	0.01%
2023/07/14	0	0.00	5	71.80	71.70	-5	11,512	-0.04%
2023/07/13	0	0.00	3	71.53	70.90	-3	11,526	-0.03%
2023/07/11	0	0.00	2	70.00	69.90	-2	11,521	-0.02%
2023/07/10	2	70.30	0	0.00	69.70	2	11,643	0.02%
2023/07/07	0	0.00	7.1	68.87	69.10	-7.1	12,084	-0.06%
2023/07/06	0	0.00	1	70.30	70.10	-1	12,369	-0.01%
2023/07/05	1	69.70	0	0.00	70.10	1	12,646	0.01%
2023/07/04	3	70.30	3	70.60	70.40	0	12,939	0.00%
2023/07/03	13	70.27	0	0.00	70.10	13	13,198	0.10%
2023/06/30	6	70.30	0	0.00	70.80	6	13,756	0.04%
2023/06/29	0	0.00	3	72.23	72.20	-3	13,957	-0.02%
2023/06/28	6	69.83	0	0.00	69.50	6	13,915	0.04%
2023/06/27	11	71.14	0	0.00	70.80	11	13,928	0.08%
2023/06/26	1	72.80	0	0.00	73.00	1	13,798	0.01%
2023/06/21	7	74.67	1	75.40	74.60	6	13,909	0.04%
2023/06/19	2	78.10	1.5	78.20	78.00	0.5	13,645	0.00%
2023/06/16	0	0.00	17	77.44	78.50	-17	13,584	-0.13%
2023/06/15	3	75.20	0	0.00	75.30	3	13,317	0.02%
2023/06/14	8	75.96	3	75.97	76.20	5	13,331	0.04%
2023/06/13	0.5	73.90	8	74.85	74.80	-7.5	13,089	-0.06%
2023/06/12	53	72.71	51	73.09	72.90	2	12,895	0.02%
2023/06/07	1	71.50	10	72.40	71.90	-9	12,807	-0.07%
2023/06/06	0	0.00	10	72.30	72.40	-10	12,914	-0.08%
2023/06/02	0	0.00	2	73.25	72.90	-2	13,091	-0.02%
2023/06/01	2	71.45	2	71.90	71.40	0	12,992	0.00%
2023/05/31	2	73.30	2	73.14	73.50	0	12,867	0.00%
2023/05/30	60	71.17	60	71.40	71.90	0	12,652	0.00%
2023/05/26	1	71.49	0	0.00	71.90	1	12,517	0.01%
2023/05/25	0	0.00	15	71.52	72.40	-15	12,261	-0.12%
2023/05/24	10	70.30	5	69.50	69.90	5	11,824	0.04%
2023/05/22	2	71.50	2	71.00	70.10	0	11,504	0.00%
2023/05/19	0	0.00	1	69.60	69.90	-1	11,249	-0.01%
2023/05/18	8	69.35	9	69.63	69.30	-1	11,183	-0.01%
2023/05/17	0	0.00	3	68.20	68.00	-3	10,951	-0.03%
2023/05/16	23	65.09	23	64.60	64.60	0	10,611	0.00%
2023/05/15	0	0.00	1	64.10	63.90	-1	10,610	-0.01%
2023/05/12	1	63.10	3	62.90	63.80	-2	10,608	-0.02%
2023/05/11	3	63.30	0	0.00	63.30	3	10,652	0.03%
2023/05/10	0	0.00	1	64.50	64.20	-1	10,683	-0.01%
2023/05/09	3	64.43	3	64.87	64.70	0	10,660	0.00%
2023/05/08	0	0.00	1	65.40	64.80	-1	10,677	-0.01%
2023/05/05	1	67.20	0	0.00	66.70	1	10,645	0.01%
2023/05/03	15	67.20	0	0.00	67.10	15	10,701	0.14%
2023/05/02	0	0.00	1	66.70	66.70	-1	10,809	-0.01%
2023/04/28	30	67.20	4	67.53	67.80	26	11,092	0.23%
2023/04/27	0	0.00	5	64.90	65.60	-5	10,915	-0.05%
2023/04/25	5	63.10	0	0.00	63.50	5	10,897	0.05%
2023/04/21	1	64.50	0	0.00	64.50	1	10,840	0.01%
2023/04/18	1	67.30	0	0.00	67.30	1	10,914	0.01%
2023/04/14	0	0.00	5	68.10	67.60	-5	11,065	-0.05%
2023/04/13	5	67.74	1	67.50	67.50	4	11,035	0.04%
2023/04/12	2	68.80	9	69.09	69.10	-7	10,786	-0.06%
2023/04/11	21	68.48	1	68.60	68.20	20	10,277	0.19%
2023/04/10	6	66.73	0	0.00	66.70	6	9,887	0.06%
2023/04/07	10	67.90	16	68.41	68.60	-6	9,551	-0.06%
2023/03/31	2	66.60	2	66.10	66.50	0	8,839	0.00%
2023/03/30	3	64.33	14	64.67	63.90	-11	8,287	-0.13%
2023/03/29	1	61.20	0	0.00	61.00	1	7,940	0.01%
2023/03/27	0	0.00	1	63.10	63.20	-1	7,836	-0.01%
2023/03/24	0	0.00	11	63.04	63.30	-11	7,789	-0.14%
2023/03/23	0	0.00	6	60.48	59.80	-6	7,417	-0.08%
2023/03/22	0	0.00	1	59.20	59.10	-1	7,411	-0.01%
2023/03/21	1	58.30	0	0.00	58.60	1	7,446	0.01%
2023/03/14	1	57.80	1	58.50	58.00	0	7,741	0.00%
2023/03/13	5	58.20	0	0.00	58.50	5	7,760	0.06%
2023/03/09	1	59.50	0	0.00	59.10	1	8,062	0.01%
2023/03/08	0	0.00	11	60.28	61.00	-11	8,128	-0.14%
2023/03/07	0	0.00	1.1	58.29	58.50	-1.1	8,121	-0.01%
2023/03/06	1	57.60	1	58.20	57.70	0	8,223	0.00%
2023/03/03	1	57.20	1	58.00	57.90	0	8,220	0.00%
2023/03/01	6	57.68	0	0.00	57.30	6	8,250	0.07%
2023/02/22	1	58.60	1	59.30	58.70	0	8,649	0.00%
2023/02/16	0	0.00	5	59.82	59.70	-5	9,137	-0.05%
2023/02/06	2	58.35	0	0.00	58.10	2	9,798	0.02%
2023/02/03	0	0.00	3	59.97	59.90	-3	9,805	-0.03%
2023/02/02	0	0.00	4	59.70	59.90	-4	9,835	-0.04%
2023/02/01	2	57.95	0	0.00	58.20	2	9,842	0.02%
2023/01/31	2	58.55	1	60.20	57.80	1	9,858	0.01%
2023/01/30	6	60.10	3	60.40	60.30	3	9,772	0.03%
2023/01/16	0	0.00	5	57.34	57.50	-5	9,732	-0.05%
2023/01/13	1	56.10	1	56.60	56.00	0	9,885	0.00%
2023/01/12	0	0.00	0	56.40	56.20	0	10,227	0.00%
2023/01/10	6	57.07	4	56.88	56.50	2	10,614	0.02%
2023/01/09	1	55.60	4	56.35	56.70	-3	10,734	-0.03%
2023/01/05	1	54.70	6	55.67	54.90	-5	11,150	-0.04%
2023/01/04	0	0.00	5	54.00	54.10	-5	11,365	-0.04%
2023/01/03	1	52.10	7	52.46	53.00	-6	11,448	-0.05%
2022/12/30	1	51.60	0	0.00	51.20	1	11,434	0.01%
2022/12/29	2	51.10	0	0.00	51.80	2	11,613	0.02%
2022/12/28	1	51.40	0	0.00	51.30	1	11,959	0.01%
2022/12/22	4	51.68	0	0.00	51.70	4	12,618	0.03%
2022/12/21	2	51.90	0	0.00	51.50	2	12,675	0.02%
2022/12/20	7	52.21	0	0.00	52.00	7	12,632	0.06%
2022/12/16	1	54.60	1	54.60	54.50	0	12,705	0.00%
2022/12/14	0	0.00	2	55.50	55.50	-2	12,755	-0.02%
2022/12/13	0	0.00	1	55.10	54.80	-1	12,848	-0.01%
2022/12/12	0	0.00	5	54.08	54.80	-5	12,909	-0.04%
2022/12/09	2	53.95	1	53.80	53.70	1	13,049	0.01%
2022/12/08	2	54.20	1	54.20	54.00	1	13,003	0.01%
2022/12/07	5	53.54	0	0.00	53.50	5	13,037	0.04%
2022/12/06	6	54.55	4	54.40	54.30	2	12,971	0.02%
2022/12/05	2	56.20	1	56.30	56.20	1	12,790	0.01%
2022/12/02	2	56.45	0	0.00	56.10	2	12,759	0.02%
2022/12/01	3	57.60	3	57.93	57.50	0	12,598	0.00%
2022/11/30	2	56.45	0	0.00	56.80	2	12,465	0.02%
2022/11/29	5	57.04	10	57.02	57.20	-5	12,256	-0.04%
2022/11/28	3	58.77	2	58.90	58.50	1	12,021	0.01%
2022/11/25	1	59.80	2	59.75	59.70	-1	11,941	-0.01%
2022/11/22	0	0.00	1	59.10	59.20	-1	11,790	-0.01%
2022/11/21	4	58.80	0	0.00	58.40	4	11,699	0.03%
2022/11/18	6	60.23	11	61.20	60.70	-5	11,515	-0.04%
2022/11/17	2	58.60	0	0.00	58.90	2	11,262	0.02%
2022/11/15	1	59.50	1	58.90	59.70	0	10,935	0.00%
2022/11/11	2	59.55	8	59.44	59.80	-6	10,735	-0.06%
2022/11/10	1	57.30	2	57.50	58.00	-1	10,519	-0.01%
2022/11/09	4	57.70	3	58.13	58.10	1	10,463	0.01%
2022/11/08	6	56.93	22	56.82	57.10	-16	10,372	-0.15%
2022/11/07	6	56.55	11	56.85	56.90	-5	10,263	-0.05%
2022/11/04	1	54.60	1	54.60	54.90	0	10,120	0.00%
2022/11/03	1	53.90	8	55.79	56.00	-7	10,076	-0.07%
2022/11/02	0	0.00	3	54.67	54.80	-3	9,990	-0.03%
2022/11/01	2	54.35	0	0.00	54.00	2	9,994	0.02%
2022/10/31	0	0.00	1	54.40	54.50	-1	10,018	-0.01%
2022/10/28	5	53.24	0	0.00	53.10	5	9,982	0.05%
2022/10/27	1	55.30	1	54.80	55.00	0	9,909	0.00%
2022/10/26	4	54.45	9	54.80	54.50	-5	9,927	-0.05%
2022/10/25	5	54.12	0	0.00	54.10	5	9,873	0.05%
2022/10/24	1	56.80	2	57.20	55.60	-1	9,777	-0.01%
2022/10/21	6	55.95	2	56.20	55.70	4	9,588	0.04%
2022/10/20	11	54.58	15.4	55.16	55.70	-4.4	9,364	-0.05%
2022/10/19	14	54.38	0	0.00	53.80	14	9,033	0.15%
2022/10/18	7	55.89	9	56.10	55.80	-2	8,832	-0.02%
2022/10/17	0	0.00	1	56.00	56.20	-1	8,778	-0.01%
2022/10/14	1	53.20	8	54.24	55.20	-7	8,617	-0.08%
2022/10/13	1	51.20	0	0.00	51.40	1	8,335	0.01%
2022/10/12	10	51.25	21	52.59	52.70	-11	8,264	-0.13%
2022/10/07	0	0.00	1	50.10	50.20	-1	8,109	-0.01%
2022/10/06	1	50.10	1	51.00	50.20	0	8,135	0.00%
2022/10/05	1	51.20	6	50.75	51.40	-5	8,133	-0.06%
2022/10/04	1	49.05	14	49.15	49.95	-13	7,909	-0.16%
2022/10/03	8	47.58	1	47.75	47.55	7	7,827	0.09%
2022/09/30	2	48.55	13	48.24	48.95	-11	7,875	-0.14%
2022/09/29	2	46.50	2	47.20	47.15	0	7,887	0.00%
2022/09/28	1	46.45	2	46.13	45.50	-1	7,919	-0.01%
2022/09/27	1	45.95	0	0.00	46.00	1	7,911	0.01%
2022/09/26	4	45.65	1	46.25	45.65	3	8,021	0.04%
2022/09/23	2	47.68	2	47.58	47.60	0	8,183	0.00%
2022/09/22	1.3	46.75	1	46.80	46.80	0.3	8,624	0.00%
2022/09/21	3	47.18	1	47.10	47.15	2	8,703	0.02%
2022/09/20	7	47.88	0	0.00	47.65	7	8,687	0.08%
2022/09/19	4	48.53	2	48.68	48.60	2	8,575	0.02%
2022/09/16	8	49.54	1	50.10	49.10	7	8,503	0.08%
2022/09/15	3	50.47	1	51.10	50.40	2	8,348	0.02%
2022/09/14	12	50.69	1	50.30	50.70	11	8,371	0.13%
2022/09/12	0	0.00	1	52.10	52.30	-1	8,331	-0.01%
2022/09/08	1	50.70	0	0.00	51.10	1	8,389	0.01%
2022/09/07	1	50.50	0	0.00	50.60	1	8,413	0.01%
2022/09/05	3	51.23	0	0.00	51.10	3	8,515	0.04%
2022/09/02	2	52.10	1	52.70	52.10	1	8,675	0.01%
2022/09/01	5.1	52.63	0	0.00	52.60	5.1	8,715	0.06%
2022/08/31	0	0.00	4	53.43	53.40	-4	8,690	-0.05%
2022/08/29	4	52.55	0	0.00	52.50	4	8,668	0.05%
2022/08/26	1	53.70	24	53.53	53.50	-23	8,694	-0.26%
2022/08/25	2	53.10	0	0.00	53.60	2	8,676	0.02%
2022/08/24	2	52.65	9	52.60	52.60	-7	8,725	-0.08%
2022/08/23	1	53.60	6	53.40	53.40	-5	8,861	-0.06%
2022/08/19	11	54.10	0	0.00	54.30	11	9,026	0.12%
2022/08/18	12	53.60	5	53.60	53.60	7	9,061	0.08%
2022/08/17	0	0.00	9	53.39	55.00	-9	9,063	-0.10%
2022/08/16	3	53.50	0	0.00	53.80	3	9,084	0.03%
2022/08/15	2	53.75	0	0.00	53.80	2	9,102	0.02%
2022/08/12	9	53.43	0	0.00	54.10	9	9,083	0.10%
2022/08/11	7	53.00	0	0.00	53.00	7	9,076	0.08%
2022/08/10	3	51.80	0	0.00	51.60	3	9,107	0.03%
2022/08/09	6	53.20	0	0.00	52.90	6	9,129	0.07%
2022/08/08	2	53.20	0	0.00	53.10	2	9,293	0.02%
2022/08/05	0	0.00	1	53.10	53.20	-1	9,286	-0.01%
2022/08/04	1	51.10	1	50.80	51.00	0	9,258	0.00%
2022/08/03	1	51.10	1	51.40	51.20	0	9,277	0.00%
2022/08/02	3	50.63	8	50.60	50.40	-5	9,277	-0.05%
2022/07/29	12	52.75	8	52.60	52.30	4	9,232	0.04%
2022/07/28	3	52.67	0	0.00	52.50	3	9,322	0.03%
2022/07/27	1	52.50	0	0.00	52.60	1	9,368	0.01%
2022/07/26	6	52.53	0	0.00	52.50	6	9,398	0.06%
2022/07/22	1	53.40	0	0.00	53.70	1	9,419	0.01%
2022/07/21	0	0.00	1	54.10	54.30	-1	9,328	-0.01%
2022/07/20	2	53.45	2	53.80	53.40	0	9,332	0.00%
2022/07/19	3	53.27	1	53.20	53.00	2	9,270	0.02%
2022/07/18	0	0.00	1	54.50	54.20	-1	9,209	-0.01%
2022/07/15	0	0.00	13	51.01	51.40	-13	8,975	-0.14%
2022/07/13	1	48.90	9	49.22	49.00	-8	8,893	-0.09%
2022/07/12	7	47.49	1	47.30	47.35	6	8,762	0.07%
2022/07/11	1	48.60	0	0.00	49.00	1	8,699	0.01%
2022/07/08	2	49.50	0	0.00	49.65	2	8,838	0.02%
2022/07/07	0	0.00	6	50.48	50.50	-6	8,699	-0.07%
2022/07/06	2	48.90	2	49.50	48.60	0	8,629	0.00%
2022/07/01	5	48.42	0	0.00	48.30	5	8,567	0.06%
2022/06/30	14.5	49.54	1	49.40	49.40	13.5	8,490	0.16%
2022/06/29	2	57.55	0	0.00	57.10	2	8,100	0.02%
2022/06/27	1	59.50	0	0.00	59.80	1	8,043	0.01%
2022/06/24	1	59.10	0	0.00	58.90	1	8,109	0.01%
2022/06/23	3	58.57	0	0.00	58.30	3	8,157	0.04%
2022/06/22	2	58.95	0	0.00	58.10	2	8,481	0.02%
2022/06/20	1	59.00	31	59.43	59.50	-30	8,978	-0.33%
2022/06/16	2	61.10	4	61.30	60.40	-2	9,037	-0.02%
2022/06/15	9	61.43	2	62.00	61.20	7	9,029	0.08%
2022/06/14	3	61.53	0	0.00	62.20	3	9,057	0.03%
2022/06/13	1	61.80	3	62.10	62.20	-2	9,249	-0.02%
2022/06/10	1	64.80	1	65.00	65.10	0	9,214	0.00%
2022/06/09	12	65.98	0	0.00	65.70	12	9,270	0.13%
2022/06/08	1	66.30	0	0.00	66.10	1	9,338	0.01%
2022/06/07	2	66.00	1	66.10	65.80	1	9,453	0.01%
2022/06/06	0	0.00	1	66.90	66.80	-1	9,489	-0.01%
2022/06/01	2	66.60	1	66.60	66.80	1	9,880	0.01%
2022/05/31	2	65.60	0	0.00	66.80	2	9,935	0.02%
2022/05/30	1	65.20	5	65.80	65.80	-4	9,947	-0.04%
2022/05/27	3	64.00	1	63.60	63.90	2	9,937	0.02%
2022/05/26	5	63.80	1	64.70	63.50	4	9,990	0.04%
2022/05/25	2	64.60	2	64.55	64.70	0	10,029	0.00%
2022/05/24	1	65.60	1	64.50	64.30	0	10,158	0.00%
2022/05/23	1	66.30	5	66.40	66.40	-4	10,161	-0.04%
2022/05/18	9	67.47	0	0.00	67.20	9	10,704	0.08%
2022/05/16	0	0.00	10	67.50	66.90	-10	11,396	-0.09%
2022/05/13	0	0.00	6	65.10	65.50	-6	11,314	-0.05%
2022/05/12	6	64.60	6	64.95	64.60	0	11,419	0.00%
2022/05/11	5	65.12	2	64.90	65.20	3	11,594	0.03%
2022/05/10	4	66.00	6	64.43	66.00	-2	11,607	-0.02%
2022/05/09	5	65.28	0	0.00	65.10	5	11,659	0.04%
2022/05/06	5	66.32	2	66.65	66.80	3	11,759	0.03%
2022/05/05	4	66.63	2	67.55	67.00	2	11,942	0.02%
2022/05/04	3	65.67	8	66.18	66.10	-5	11,822	-0.04%
2022/05/03	0	0.00	4	65.60	65.90	-4	11,841	-0.03%
2022/04/29	4	65.60	10	65.60	65.60	-6	11,874	-0.05%
2022/04/28	0	0.00	1	64.10	64.20	-1	11,991	-0.01%
2022/04/27	7	62.16	22	61.82	63.20	-15	11,955	-0.13%
2022/04/26	1.5	64.37	1	64.20	64.20	0.5	11,909	0.00%
2022/04/25	1	64.80	0	0.00	64.30	1	11,900	0.01%
2022/04/22	1	65.70	3	66.30	66.40	-2	11,817	-0.02%
2022/04/21	0	0.00	1	66.90	66.90	-1	11,799	-0.01%
2022/04/20	1	65.00	1	65.40	65.30	0	11,771	0.00%
2022/04/19	5	64.10	2	64.90	64.40	3	11,725	0.03%
2022/04/18	0	0.00	1	64.30	63.80	-1	11,730	-0.01%
2022/04/15	11	63.76	0	0.00	63.90	11	11,730	0.09%
2022/04/14	12	64.43	1	64.10	64.10	11	11,775	0.09%
2022/04/12	9	65.28	0	0.00	65.50	9	11,716	0.08%
2022/04/11	5	66.74	0	0.00	66.80	5	11,656	0.04%
2022/04/08	2	66.75	1	67.00	66.80	1	11,691	0.01%
2022/04/07	2	66.45	2	67.45	66.20	0	11,833	0.00%
2022/04/06	16	66.94	0	0.00	66.60	16	11,677	0.14%
2022/04/01	1	68.50	7	68.81	69.20	-6	11,474	-0.05%
2022/03/30	0	0.00	2	70.10	69.30	-2	11,324	-0.02%
2022/03/29	34	68.93	31	69.40	69.00	3	11,401	0.03%
2022/03/28	79	68.93	80	69.24	69.80	-1	11,703	-0.01%
2022/03/25	27	69.06	2	69.05	68.90	25	11,833	0.21%
2022/03/24	21	70.70	5	70.90	71.30	16	11,633	0.14%
2022/03/17	0	0.00	8	74.12	74.20	-8	11,151	-0.07%
2022/03/16	11	71.19	0	0.00	70.90	11	11,085	0.10%
2022/03/15	3	73.37	0	0.00	73.00	3	10,921	0.03%
2022/03/11	5	75.20	0	0.00	75.60	5	10,971	0.05%
2022/03/10	5	76.80	1	77.00	76.70	4	11,079	0.04%
2022/03/09	4	75.10	0	0.00	74.90	4	11,462	0.03%
2022/03/08	13	75.48	2	74.60	74.70	11	12,369	0.09%
2022/03/07	7	77.89	0	0.00	76.90	7	12,479	0.06%
2022/03/03	0	0.00	3	82.23	82.60	-3	12,750	-0.02%
2022/03/02	1	78.70	0	0.00	79.70	1	12,753	0.01%
2022/03/01	1	78.30	9	79.66	79.90	-8	12,792	-0.06%
2022/02/24	5	76.60	4	77.50	76.30	1	13,186	0.01%
2022/02/23	2	78.95	3	79.50	79.00	-1	13,782	-0.01%
2022/02/22	8	78.64	0	0.00	78.70	8	13,846	0.06%
2022/02/21	9	81.59	10	81.60	80.40	-1	13,791	-0.01%
2022/02/18	10	83.70	2	82.85	83.50	8	13,757	0.06%
2022/02/17	2	82.30	34	82.85	82.70	-32	13,560	-0.24%
2022/02/16	0	0.00	6	80.43	80.50	-6	13,157	-0.05%
2022/02/14	0	0.00	3	78.50	78.70	-3	12,952	-0.02%
2022/02/11	0	0.00	4.1	79.02	79.00	-4.1	13,023	-0.03%
2022/02/10	0	0.00	1	79.00	79.00	-1	13,004	-0.01%
2022/02/09	0	0.00	8	78.43	78.50	-8	13,050	-0.06%
2022/02/08	0	0.00	7	77.30	77.40	-7	13,067	-0.05%
2022/02/07	0	76.30	17	75.59	76.40	-17	13,149	-0.13%
2022/01/26	1	72.10	0	0.00	72.00	1	13,115	0.01%
2022/01/25	2	73.10	4	73.08	72.00	-2	13,324	-0.02%
2022/01/24	3	72.47	8	71.95	72.60	-5	13,311	-0.04%
2022/01/21	17	72.45	0	0.00	72.30	17	13,394	0.13%
2022/01/20	0	0.00	3	75.43	75.10	-3	13,388	-0.02%
2022/01/19	2	75.00	0	0.00	75.20	2	13,604	0.01%
2022/01/18	1	75.10	3	75.63	75.10	-2	13,634	-0.01%
2022/01/14	0	0.00	1	74.80	74.30	-1	13,716	-0.01%
2022/01/12	0	0.00	1	74.70	74.40	-1	13,660	-0.01%
2022/01/11	1	73.50	0	0.00	73.50	1	13,650	0.01%
2022/01/10	3	73.50	6	73.72	74.90	-3	13,727	-0.02%
2022/01/07	5.1	73.70	0	0.00	73.70	5.1	13,863	0.04%
2022/01/06	4	74.05	1	73.80	73.80	3	13,995	0.02%
2022/01/05	3	76.13	0	0.00	75.90	3	14,067	0.02%
2022/01/04	1	76.61	1	77.10	77.20	0	14,085	0.00%
2022/01/03	1	76.20	0	0.00	76.20	1	14,124	0.01%
2021/12/30	2	78.10	16	78.16	78.10	-14	14,152	-0.10%
2021/12/29	1	76.60	1	76.90	76.60	0	14,294	0.00%
2021/12/27	3	76.60	0	0.00	76.60	3	14,579	0.02%
2021/12/24	3	76.67	5	76.44	75.70	-2	14,725	-0.01%
2021/12/23	10	76.01	0	0.00	75.90	10	15,123	0.07%
2021/12/22	7	77.29	14	79.41	76.50	-7	15,403	-0.05%
2021/12/21	1	76.80	1	78.30	76.80	0	15,245	0.00%
2021/12/20	2	75.80	0	0.00	75.90	2	15,025	0.01%
2021/12/16	0	0.00	5	76.00	76.00	-5	14,944	-0.03%
2021/12/15	5	75.04	0	0.00	76.00	5	14,956	0.03%
2021/12/14	5	75.50	0	0.00	74.80	5	15,006	0.03%
2021/12/13	5	76.70	7	77.90	76.60	-2	14,963	-0.01%
2021/12/10	8	77.83	12	77.55	77.80	-4	15,132	-0.03%
2021/12/09	7	77.46	4	77.70	77.50	3	15,118	0.02%
2021/12/08	2	77.80	23	77.73	76.90	-21	15,080	-0.14%
2021/12/07	5	77.42	1	77.50	77.50	4	14,987	0.03%
2021/12/06	15	77.59	0	0.00	77.50	15	14,955	0.10%
2021/12/03	10	78.12	6	78.63	78.80	4	14,926	0.03%
2021/12/02	3	79.20	25	79.32	79.80	-22	14,545	-0.15%
2021/12/01	1	75.71	27	75.70	76.00	-26	13,754	-0.19%
2021/11/30	2	75.90	27	75.89	74.20	-25	13,587	-0.18%
2021/11/29	3	74.10	2	72.05	73.30	1	13,246	0.01%
2021/11/26	8	74.08	11	73.63	73.50	-3	13,296	-0.02%
2021/11/25	4	74.85	1	74.90	74.40	3	13,187	0.02%
2021/11/24	1	75.00	11	75.42	75.40	-10	13,138	-0.08%
2021/11/23	10	75.32	6	75.83	75.70	4	13,139	0.03%
2021/11/22	1	74.20	68	75.02	75.40	-67	12,838	-0.52%
2021/11/19	5	69.76	0	70.30	69.60	5	12,097	0.04%
2021/11/18	0	0.00	1	71.40	71.60	-1	12,059	-0.01%
2021/11/17	5	71.26	0	0.00	71.00	5	12,046	0.04%
2021/11/16	6	70.40	36	70.41	70.80	-30	12,080	-0.25%
2021/11/15	0	0.00	21	70.18	70.30	-21	12,217	-0.17%
2021/11/12	1	68.50	0	0.00	68.70	1	12,256	0.01%
2021/11/11	25	68.76	0	0.00	68.00	25	12,517	0.20%
2021/11/10	1	68.60	15	69.69	69.90	-14	12,744	-0.11%
2021/11/09	5	68.44	9	68.18	68.70	-4	12,955	-0.03%
2021/11/08	7	66.97	4	67.38	67.60	3	13,118	0.02%
2021/11/05	4	66.05	1	65.90	65.70	3	13,668	0.02%
2021/11/04	5	67.22	31	67.28	66.70	-26	13,805	-0.19%
2021/11/03	1	68.80	7	68.37	68.60	-6	13,729	-0.04%
2021/11/02	3	66.50	3	68.63	66.50	0	13,653	0.00%
2021/11/01	0	66.90	3	67.83	67.00	-3	13,621	-0.02%
2021/10/29	0	0.00	3	67.07	66.50	-3	13,787	-0.02%
2021/10/28	5	64.98	5	66.14	66.50	0	13,799	0.00%
2021/10/27	31	65.63	55	65.17	66.20	-24	13,851	-0.17%
2021/10/26	3	63.50	0	0.00	63.70	3	13,765	0.02%
2021/10/25	0	0.00	4	63.10	63.50	-4	13,794	-0.03%
2021/10/22	4	61.95	3	62.10	62.10	1	13,900	0.01%
2021/10/21	20	63.10	4	63.90	62.50	16	14,044	0.11%
2021/10/20	0	0.00	5	63.30	63.50	-5	14,119	-0.04%
2021/10/19	7	63.13	2	63.00	63.50	5	14,374	0.03%
2021/10/18	5	62.86	23	63.10	62.70	-18	14,627	-0.12%
2021/10/15	4	63.48	2	63.30	63.70	2	15,092	0.01%
2021/10/14	2	62.30	43	62.10	62.30	-41	15,126	-0.27%
2021/10/13	44	59.71	13	60.08	59.40	31	15,201	0.20%
2021/10/12	6	60.57	8	60.76	61.00	-2	15,328	-0.01%
2021/10/08	3	62.40	6	62.63	61.60	-3	15,434	-0.02%
2021/10/07	5	61.68	12	62.15	61.60	-7	15,727	-0.04%
2021/10/06	23	62.33	4	62.20	61.40	19	16,326	0.12%
2021/10/05	14	63.41	8	63.78	64.60	6	16,722	0.04%
2021/10/04	0	64.90	12	65.16	64.90	-12	16,830	-0.07%
2021/10/01	9	64.23	1	64.40	64.30	8	16,962	0.05%
2021/09/30	10	67.42	3	66.53	65.90	7	17,021	0.04%
2021/09/29	1	64.90	60	66.76	67.20	-59	16,775	-0.35%
2021/09/28	2	66.35	5	65.68	66.30	-3	16,631	-0.02%
2021/09/27	0	0.00	0.6	64.80	64.60	-0.6	16,644	0.00%
2021/09/24	1	64.80	1	64.70	64.90	0	16,907	0.00%
2021/09/23	2	64.50	4	64.30	64.40	-2	17,098	-0.01%
2021/09/22	5	63.06	0	0.00	63.00	5	17,247	0.03%
2021/09/17	0	0.00	1	64.80	64.90	-1	17,496	-0.01%
2021/09/16	4	64.18	1	64.10	64.60	3	17,933	0.02%
2021/09/15	12	64.35	2	64.15	64.00	10	18,073	0.06%
2021/09/10	0	0.00	4	66.20	66.80	-4	18,621	-0.02%
2021/09/09	3	64.57	6	65.28	65.60	-3	18,639	-0.02%
2021/09/08	21	64.28	1	64.30	64.30	20	18,710	0.11%
2021/09/07	5	65.44	5	65.88	65.20	0	18,732	0.00%
2021/09/06	2	66.60	4	67.10	66.40	-2	18,731	-0.01%
2021/09/03	4	66.33	6	66.18	66.00	-2	18,706	-0.01%
2021/09/02	3	66.73	3	66.20	66.20	0	18,806	0.00%
2021/09/01	3	67.31	6	67.40	68.10	-3	19,005	-0.02%
2021/08/31	1	65.70	2	66.10	66.40	-1	18,924	-0.01%
2021/08/30	1	65.40	4	65.88	66.40	-3	19,147	-0.02%
2021/08/27	14	64.83	6	64.80	65.00	8	19,410	0.04%
2021/08/26	55	65.23	8	65.39	65.30	47	19,518	0.24%
2021/08/25	0	0.00	1	66.70	67.00	-1	19,468	-0.01%
2021/08/24	4	67.28	0	0.00	66.00	4	19,624	0.02%
2021/08/23	0	0.00	33	66.77	66.80	-33	19,651	-0.17%
2021/08/20	11	65.40	25	65.50	64.60	-14	19,882	-0.07%
2021/08/19	13	66.53	7	66.34	65.70	6	19,903	0.03%
2021/08/18	3	67.43	3	68.20	69.00	0	19,830	0.00%
2021/08/17	6	66.77	12	66.91	66.60	-6	19,940	-0.03%
2021/08/16	2	64.00	7	65.30	66.30	-5	19,744	-0.03%
2021/08/13	10	64.88	8.5	64.73	64.30	1.5	19,530	0.01%
2021/08/12	36	66.29	10	66.03	66.30	26	19,218	0.14%
2021/08/11	74	67.97	7	68.46	67.30	67	19,072	0.35%
2021/08/10	13	71.62	1	71.00	70.90	12	18,705	0.06%
2021/08/09	2	73.10	3	74.10	73.70	-1	18,666	-0.01%
2021/08/06	5	73.88	1	75.10	73.60	4	18,793	0.02%
2021/08/05	0	0.00	14	75.31	75.20	-14	19,056	-0.07%
2021/08/04	16	75.87	2	75.50	75.50	14	19,443	0.07%
2021/08/03	1	75.10	2	75.30	75.80	-1	19,608	-0.01%
2021/08/02	3	74.60	6	74.08	74.50	-3	19,682	-0.02%
2021/07/30	17	72.30	3	72.53	72.30	14	19,769	0.07%
2021/07/29	3	72.00	3	72.30	72.00	0	19,921	0.00%
2021/07/28	15	71.80	2	72.30	72.20	13	20,073	0.06%
2021/07/27	3	73.53	10	74.19	73.30	-7	20,281	-0.03%
2021/07/26	2	73.60	2	73.35	73.50	0	20,386	0.00%
2021/07/23	29	72.93	3	73.07	73.40	26	20,489	0.13%
2021/07/22	3	73.40	9	73.87	73.70	-6	20,352	-0.03%
2021/07/21	43	72.46	18	72.56	71.50	25	20,224	0.12%
2021/07/20	11.1	74.75	3	74.70	74.50	8.1	19,822	0.04%
2021/07/19	25	75.70	28	75.75	75.60	-3	19,898	-0.02%
2021/07/16	15	77.43	0	0.00	77.40	15	20,109	0.07%
2021/07/15	30	78.58	6	78.35	78.60	24	20,084	0.12%
2021/07/14	6	77.85	4	77.95	77.80	2	20,052	0.01%
2021/07/13	45.4	77.92	10	77.99	76.90	35.4	19,790	0.18%
2021/07/12	20	77.10	1	77.60	76.40	19	19,185	0.10%
2021/07/09	9	77.23	2	77.30	78.60	7	18,599	0.04%
2021/07/08	11	78.75	3	78.40	78.40	8	18,659	0.04%
2021/07/07	0	0.00	3	79.70	79.50	-3	18,813	-0.02%
2021/07/06	9	80.01	12	79.46	79.10	-3	19,223	-0.02%
2021/07/05	2	80.30	22	80.48	80.40	-20	19,693	-0.10%
2021/07/02	22	79.61	10	79.71	79.50	12	19,631	0.06%
2021/07/01	23	78.69	6	78.40	78.00	17	19,620	0.09%
2021/06/30	2	79.30	1	79.70	79.70	1	19,992	0.01%
2021/06/29	15	79.73	3	80.43	79.30	12	20,802	0.06%
2021/06/28	32	81.50	23	81.50	81.20	9	20,711	0.04%
2021/06/25	12	80.44	20	80.46	80.00	-8	20,404	-0.04%
2021/06/24	7	77.51	2	77.30	77.60	5	20,025	0.02%
2021/06/23	12	75.24	3	75.40	76.60	9	19,915	0.05%
2021/06/22	2	74.90	0	0.00	75.20	2	19,616	0.01%
2021/06/21	29	75.71	8	75.55	74.70	21	19,487	0.11%
2021/06/18	0	0.00	1	79.40	78.90	-1	19,175	-0.01%
2021/06/17	11	78.60	1	78.70	78.90	10	19,169	0.05%
2021/06/16	0	0.00	3	79.97	79.10	-3	19,225	-0.02%
2021/06/11	2	79.40	0	0.00	78.80	2	19,304	0.01%
2021/06/10	1	77.40	3	78.80	79.50	-2	19,253	-0.01%
2021/06/09	14	77.62	3	77.63	77.20	11	19,120	0.06%
2021/06/08	0	0.00	1	79.90	80.10	-1	19,109	-0.01%
2021/06/07	23	79.37	4	79.70	79.40	19	19,165	0.10%
2021/06/04	13	82.59	1	83.80	82.20	12	19,066	0.06%
2021/06/03	0	0.00	3	83.80	83.60	-3	18,935	-0.02%
2021/06/02	0	81.30	0	0.00	81.60	0	18,891	0.00%
2021/05/31	3	82.30	0	0.00	81.90	3	19,265	0.02%
2021/05/28	1	80.40	4	80.40	80.60	-3	19,541	-0.02%
2021/05/27	3	77.93	1	77.90	78.30	2	19,505	0.01%
2021/05/26	0	0.00	4	79.70	77.80	-4	19,647	-0.02%
2021/05/25	9	78.26	5	78.76	78.80	4	19,919	0.02%
2021/05/24	2	74.75	1	76.50	76.60	1	20,106	0.00%
2021/05/21	10	75.70	8	77.80	76.30	2	20,324	0.01%
2021/05/20	2	74.95	2	75.45	75.20	0	20,659	0.00%
2021/05/19	1	74.70	13	74.92	75.10	-12	21,212	-0.06%
2021/05/18	9	74.02	10	75.39	76.80	-1	21,152	0.00%
2021/05/17	15	69.89	3	71.73	71.70	12	21,207	0.06%
2021/05/14	1	75.90	7	73.33	73.00	-6	21,068	-0.03%
2021/05/13	1	72.70	16	72.02	74.30	-15	20,903	-0.07%
2021/05/12	11	70.99	1	72.60	73.40	10	20,714	0.05%
2021/05/11	6	78.28	2	76.50	76.50	4	20,739	0.02%
2021/05/10	12	83.03	1	84.70	82.10	11	20,746	0.05%
2021/05/07	17	84.56	11	84.00	85.50	6	20,756	0.03%
2021/05/06	1	82.70	11	84.62	82.90	-10	20,692	-0.05%
2021/05/05	13	85.75	5	83.84	82.70	8	20,497	0.04%
2021/05/04	19	86.71	19	84.92	85.30	0	20,372	0.00%
2021/05/03	12	88.30	10	88.90	87.70	2	20,113	0.01%
2021/04/29	6	92.47	0	0.00	91.60	6	19,847	0.03%
2021/04/28	2	94.10	1	94.80	94.40	1	19,756	0.01%
2021/04/27	3	94.07	2	94.35	94.00	1	19,929	0.01%
2021/04/26	12	95.60	3	95.63	95.90	9	19,902	0.05%
2021/04/23	12	93.36	5	93.72	94.40	7	19,919	0.04%
2021/04/22	13	95.47	17	94.23	93.40	-4	19,931	-0.02%
2021/04/21	9	98.63	3	99.33	98.30	6	19,622	0.03%
2021/04/20	4	100.25	2	101.25	99.70	2	19,558	0.01%
2021/04/19	13	99.82	11	100.41	99.40	2	19,730	0.01%
2021/04/16	0	0.00	4	99.28	98.70	-4	20,139	-0.02%
2021/04/15	2.3	98.65	0	0.00	99.00	2.3	20,435	0.01%
2021/04/14	19	99.61	8	99.14	99.70	11	20,480	0.05%
2021/04/13	3	99.30	3	102.50	100.00	0	20,503	0.00%
2021/04/12	7	100.49	29	101.27	99.10	-22	20,485	-0.11%
2021/04/09	34	100.74	41	100.44	102.50	-7	20,283	-0.03%
2021/04/08	3	97.97	16	97.78	98.30	-13	19,732	-0.07%
2021/04/07	13	98.42	24	96.94	97.10	-11	19,728	-0.06%
2021/04/06	12	98.27	2.3	97.41	97.30	9.7	19,707	0.05%
2021/04/01	50	99.94	17	98.39	100.50	33	19,449	0.17%
2021/03/31	5	93.04	12	93.06	91.90	-7	18,561	-0.04%
2021/03/30	4	91.55	2	92.30	92.20	2	18,589	0.01%
2021/03/29	0	0.00	3	92.30	91.20	-3	18,703	-0.02%
2021/03/26	0	0.00	4	91.30	91.90	-4	18,884	-0.02%
2021/03/25	5	89.10	3	89.00	89.60	2	19,032	0.01%
2021/03/24	2	90.10	0	0.00	90.00	2	19,048	0.01%
2021/03/23	20	91.70	10.1	91.89	91.70	9.9	19,141	0.05%
2021/03/22	3	91.00	0	0.00	90.90	3	19,233	0.02%
2021/03/19	1	93.00	0	0.00	92.50	1	19,282	0.01%
2021/03/18	4	94.68	3	95.03	95.50	1	19,232	0.01%
2021/03/17	8	91.60	0	0.00	91.90	8	19,428	0.04%
2021/03/16	0	0.00	1	94.50	93.40	-1	19,642	-0.01%
2021/03/15	1	92.20	1	93.10	93.20	0	19,972	0.00%
2021/03/12	1	93.30	22	93.00	93.50	-21	20,216	-0.10%
2021/03/10	7	88.49	7	88.60	87.60	0	21,091	0.00%
2021/03/09	2	87.45	1	86.00	86.70	1	21,468	0.00%
2021/03/08	7	90.01	2	90.65	88.60	5	22,177	0.02%
2021/03/04	20	92.70	1	92.30	91.80	19	22,635	0.08%
2021/03/03	7	91.67	1	91.60	92.00	6	22,511	0.03%
2021/03/02	5	95.78	1	99.20	95.50	4	22,276	0.02%
2021/02/26	5	96.00	2	96.90	96.50	3	22,274	0.01%
2021/02/25	11	99.95	11	98.90	98.50	0	22,237	0.00%
2021/02/24	4	98.45	5	99.78	96.60	-1	22,219	0.00%
2021/02/23	3	96.53	5	97.28	98.40	-2	21,957	-0.01%
2021/02/22	13	96.98	3	97.33	97.10	10	21,922	0.05%
2021/02/19	2	93.00	12	93.47	93.00	-10	21,797	-0.05%
2021/02/18	0	0.00	15	90.58	89.90	-15	21,892	-0.07%
2021/02/17	0	0.00	12	90.80	89.90	-12	22,303	-0.05%
2021/02/05	7	86.71	4	86.98	86.70	3	22,090	0.01%
2021/02/03	8	86.40	0	0.00	86.30	8	22,408	0.04%
2021/02/02	4	87.65	26	88.63	86.90	-22	22,289	-0.10%
2021/02/01	1	83.70	24	85.47	86.30	-23	21,772	-0.11%
2021/01/29	5	82.00	9	81.66	79.90	-4	21,489	-0.02%
2021/01/28	2	79.10	10	81.00	79.40	-8	21,291	-0.04%
2021/01/27	0	0.00	2	83.15	82.50	-2	21,208	-0.01%
2021/01/26	9	83.98	0	0.00	83.00	9	21,177	0.04%
2021/01/25	6	84.10	0	0.00	85.10	6	21,098	0.03%
2021/01/22	1	85.00	1	84.70	85.40	0	21,067	0.00%
2021/01/21	1	87.20	0	0.00	85.80	1	21,102	0.00%
2021/01/20	32	86.38	0	0.00	84.30	32	21,175	0.15%
2021/01/18	1	86.70	1	84.70	86.00	0	21,034	0.00%
2021/01/15	7	86.90	1	87.20	86.20	6	20,941	0.03%
2021/01/14	3	88.00	3	91.50	89.80	0	20,784	0.00%
2021/01/13	1	88.50	0	0.00	88.70	1	20,666	0.00%
2021/01/12	4	89.38	11	87.40	87.70	-7	20,534	-0.03%
2021/01/11	9	91.82	5	91.38	91.20	4	20,327	0.02%
2021/01/08	1	95.00	10	95.45	96.70	-9	19,981	-0.05%
2021/01/07	0	0.00	7	93.19	92.80	-7	19,808	-0.04%
2021/01/06	1	92.30	3	93.03	91.50	-2	20,333	-0.01%
2021/01/05	4	91.65	13	93.63	90.50	-9	20,428	-0.04%
2021/01/04	3	89.13	9	90.23	90.70	-6	20,516	-0.03%
2020/12/30	2	86.65	1	87.80	87.30	1	21,205	0.00%
2020/12/29	3	86.67	6	87.20	87.00	-3	21,092	-0.01%
2020/12/28	5	88.58	4	87.90	89.10	1	21,056	0.00%
2020/12/25	2	85.00	0	0.00	84.00	2	20,958	0.01%
2020/12/24	10	85.10	0	0.00	85.30	10	21,220	0.05%
2020/12/23	0	0.00	2	82.90	83.00	-2	21,196	-0.01%
2020/12/22	6	83.15	5	82.74	81.20	1	21,100	0.00%
2020/12/21	8	84.69	0	0.00	84.20	8	20,900	0.04%
2020/12/17	1	86.60	3	87.37	85.70	-2	20,928	-0.01%
2020/12/16	0	0.00	6	86.60	85.80	-6	20,906	-0.03%
2020/12/15	7	86.70	0	0.00	84.10	7	20,956	0.03%
2020/12/14	3	85.40	0	0.00	85.30	3	21,185	0.01%
2020/12/11	5	85.68	3	83.87	85.30	2	21,155	0.01%
2020/12/10	0	0.00	1	89.40	88.30	-1	20,817	0.00%
2020/12/09	1	90.50	2	90.15	91.90	-1	20,778	0.00%
2020/12/08	1	86.70	0	0.00	88.00	1	20,368	0.00%
2020/12/07	1	88.60	6	88.95	88.30	-5	20,163	-0.02%
2020/12/04	6	87.72	6	87.30	87.60	0	19,684	0.00%
2020/12/03	1	83.80	8	84.09	83.80	-7	19,057	-0.04%
2020/12/02	1	80.90	7	81.13	81.50	-6	18,803	-0.03%
2020/12/01	0	0.00	51	75.35	76.90	-51	17,987	-0.28%
2020/11/30	3	72.00	10	72.60	72.40	-7	17,621	-0.04%
2020/11/27	3	71.77	7	72.44	71.30	-4	17,549	-0.02%
2020/11/26	6	70.43	0	0.00	70.70	6	17,401	0.03%
2020/11/25	6	70.43	15	72.10	69.30	-9	17,496	-0.05%
2020/11/24	0	0.00	1	71.00	71.00	-1	17,273	-0.01%
2020/11/23	0	0.00	25	71.16	71.60	-25	17,100	-0.15%
2020/11/20	2	68.80	0	0.00	68.80	2	16,876	0.01%
2020/11/19	0	0.00	2	67.90	67.80	-2	16,884	-0.01%
2020/11/18	2	66.35	1	67.00	67.00	1	16,738	0.01%
2020/11/17	1	67.30	12	66.90	67.10	-11	16,602	-0.07%
2020/11/16	3	64.00	12	63.90	64.20	-9	16,250	-0.06%
2020/11/12	3	62.13	19	61.82	62.00	-16	16,291	-0.10%
2020/11/11	4	59.75	1	59.80	60.00	3	16,016	0.02%
2020/11/10	1	60.20	13	60.59	60.60	-12	15,986	-0.08%
2020/11/09	2	60.40	11	60.49	60.40	-9	15,981	-0.06%
2020/11/06	10	59.50	0	0.00	59.80	10	16,189	0.06%
2020/11/05	0	0.00	1	59.50	59.40	-1	16,279	-0.01%
2020/11/04	6	58.08	10	58.82	59.00	-4	16,418	-0.02%
2020/11/03	1	58.40	0	0.00	58.80	1	16,611	0.01%
2020/11/02	5	57.70	1	57.70	57.80	4	17,090	0.02%
2020/10/30	2	57.60	1	58.20	57.80	1	17,354	0.01%
2020/10/29	1	58.50	0	0.00	58.20	1	17,450	0.01%
2020/10/28	12	58.83	0	0.00	58.30	12	17,486	0.07%
2020/10/27	4	59.68	2	59.90	59.50	2	17,421	0.01%
2020/10/26	2	60.80	10	60.20	60.50	-8	17,388	-0.05%
2020/10/23	1	61.30	0	0.00	61.40	1	17,414	0.01%
2020/10/22	1	61.90	1	62.00	61.80	0	17,445	0.00%
2020/10/21	1	61.60	1	62.00	61.90	0	17,508	0.00%
2020/10/20	3	61.57	0	0.00	62.10	3	17,661	0.02%
2020/10/19	0	0.00	5	61.86	61.80	-5	17,705	-0.03%
2020/10/16	1	60.30	50	61.22	60.10	-49	17,779	-0.28%
2020/10/15	1	61.60	12	61.92	61.50	-11	17,777	-0.06%
2020/10/14	12	62.86	5	62.30	62.30	7	17,593	0.04%
2020/10/13	6	59.95	21	60.15	61.40	-15	16,959	-0.09%
2020/10/12	4	60.75	3	60.83	60.50	1	16,700	0.01%
2020/10/08	3	59.43	7	60.07	59.40	-4	16,548	-0.02%
2020/10/07	11	59.56	28	59.04	59.60	-17	16,572	-0.10%
2020/10/06	11	56.47	7	56.81	56.60	4	16,497	0.02%
2020/10/05	3	56.37	8	56.95	56.30	-5	16,602	-0.03%
2020/09/30	0	0.00	4	57.38	57.50	-4	16,613	-0.02%
2020/09/29	3	55.67	21	56.30	56.90	-18	16,445	-0.11%
2020/09/28	2	55.15	28	55.26	55.10	-26	16,302	-0.16%
2020/09/25	22	52.70	22	52.85	52.50	0	16,335	0.00%
2020/09/24	2	53.50	1	53.10	52.90	1	16,402	0.01%
2020/09/23	16	54.15	1	53.00	53.30	15	16,387	0.09%
2020/09/22	4	55.70	0	0.00	54.90	4	16,460	0.02%
2020/09/21	0	0.00	18.2	57.11	56.60	-18.2	16,429	-0.11%
2020/09/18	1	56.30	0	0.00	56.30	1	16,524	0.01%
2020/09/17	1	56.20	52	56.40	56.80	-51	16,514	-0.31%
2020/09/16	11	54.98	7	54.89	55.20	4	16,235	0.02%
2020/09/15	13	54.38	10	55.19	54.50	3	16,257	0.02%
2020/09/14	2	54.60	20	54.86	54.80	-18	16,423	-0.11%
2020/09/11	0	0.00	6	53.40	53.30	-6	16,317	-0.04%
2020/09/10	14	53.51	31	53.23	53.00	-17	16,426	-0.10%
2020/09/09	2	53.85	0	0.00	54.20	2	16,440	0.01%
2020/09/08	1	54.60	7	54.90	54.80	-6	16,605	-0.04%
2020/09/07	30	54.14	103	54.52	54.30	-73	16,587	-0.44%	大賣/
2020/09/04	28	52.02	28	52.40	52.80	0	16,544	0.00%
2020/09/03	33	53.56	53	53.51	53.20	-20	16,641	-0.12%
2020/09/02	41	51.18	13	51.15	51.10	28	16,572	0.17%
2020/09/01	4	51.53	3	52.03	52.30	1	16,880	0.01%
2020/08/31	16	52.37	6	53.37	51.90	10	17,363	0.06%
2020/08/28	1	54.10	0	0.00	53.90	1	17,704	0.01%
2020/08/27	0	0.00	5	54.14	54.00	-5	17,922	-0.03%
2020/08/26	6	53.52	16	53.45	53.40	-10	17,981	-0.06%
2020/08/25	7	52.44	10	52.53	53.00	-3	17,901	-0.02%
2020/08/24	1	49.90	12	50.12	51.00	-11	17,951	-0.06%
2020/08/21	16	50.08	4	50.04	49.85	12	18,240	0.07%
2020/08/20	52	50.10	4	50.05	49.20	48	18,129	0.26%
2020/08/19	53	52.69	39	52.65	51.80	14	17,858	0.08%
2020/08/18	2	55.05	10	55.32	55.10	-8	17,340	-0.05%
2020/08/17	17	54.62	0	0.00	54.40	17	17,246	0.10%
2020/08/14	15	54.63	4	54.63	55.10	11	17,223	0.06%
2020/08/13	1	55.30	1	55.60	55.40	0	17,202	0.00%
2020/08/12	24	54.06	21	55.03	55.10	3	17,282	0.02%
2020/08/11	27	55.67	12	55.56	55.70	15	17,177	0.09%
2020/08/10	9	54.08	1	54.50	54.40	8	17,148	0.05%
2020/08/07	35	54.99	5	55.20	55.00	30	17,295	0.17%
2020/08/06	22	56.46	21	56.98	56.40	1	17,063	0.01%
2020/08/05	25	58.14	0	0.00	58.00	25	16,667	0.15%
2020/08/04	10	58.70	14	58.76	58.70	-4	16,474	-0.02%
2020/08/03	8	59.83	2	59.50	59.30	6	16,402	0.04%
2020/07/31	1	60.30	2	60.75	60.60	-1	16,480	-0.01%
2020/07/30	0	0.00	7	59.94	60.20	-7	16,520	-0.04%
2020/07/29	5	58.64	17	58.83	58.90	-12	16,481	-0.07%
2020/07/28	3	59.63	16	59.65	59.50	-13	16,514	-0.08%
2020/07/27	6	60.13	4	59.70	59.60	2	16,716	0.01%
2020/07/24	23	62.00	1	61.80	60.40	22	16,853	0.13%
2020/07/23	2	61.55	3	62.00	62.00	-1	16,968	-0.01%
2020/07/22	32	62.03	35	61.88	61.70	-3	17,022	-0.02%
2020/07/21	16	61.04	20	61.31	61.20	-4	16,870	-0.02%
2020/07/20	5	60.70	4	60.48	60.80	1	16,851	0.01%
2020/07/17	2	60.30	1	60.50	60.20	1	17,012	0.01%
2020/07/16	5	60.70	1	60.60	60.30	4	17,295	0.02%
2020/07/15	10	60.86	5	60.80	60.10	5	17,225	0.03%
2020/07/14	60	62.12	13	62.04	61.50	47	17,222	0.27%
2020/07/13	5	61.82	24	61.76	62.70	-19	16,903	-0.11%
2020/07/10	1	59.70	0	0.00	59.60	1	16,663	0.01%
2020/07/09	0	0.00	3	60.60	61.00	-3	16,657	-0.02%
2020/07/08	9	60.22	0	0.00	60.20	9	16,765	0.05%
2020/07/07	3	60.70	0	0.00	60.80	3	16,817	0.02%
2020/07/06	1	59.80	9	60.20	60.20	-8	16,885	-0.05%
2020/07/03	1	59.80	0	0.00	59.80	1	17,143	0.01%
2020/07/02	17	60.24	4	60.23	60.50	13	17,551	0.07%
2020/07/01	0	0.00	7	61.21	61.00	-7	17,699	-0.04%
2020/06/29	1	59.50	5	60.50	59.50	-4	17,948	-0.02%
2020/06/24	0	0.00	7	60.27	60.80	-7	17,985	-0.04%
2020/06/23	1	60.10	0	0.00	60.00	1	18,192	0.01%
2020/06/19	8	60.06	6	60.18	59.80	2	18,742	0.01%
2020/06/18	4	60.30	0	0.00	60.40	4	18,709	0.02%
2020/06/17	11	60.80	1	60.80	60.60	10	18,849	0.05%
2020/06/16	2	61.35	2	61.20	61.50	0	19,172	0.00%
2020/06/15	5	60.38	3	60.30	60.00	2	19,427	0.01%
2020/06/12	4	60.40	5	60.24	61.20	-1	19,493	-0.01%
2020/06/11	22	61.93	12	62.86	61.80	10	19,631	0.05%
2020/06/10	1	64.00	2	63.75	64.00	-1	19,580	-0.01%
2020/06/09	5	63.76	3	63.47	63.40	2	19,695	0.01%
2020/06/08	31	63.46	1	63.80	63.80	30	19,846	0.15%
2020/06/05	8	63.71	7	63.76	64.20	1	19,428	0.01%
2020/06/04	6	62.75	51	62.64	62.20	-45	18,970	-0.24%
2020/06/03	13	60.89	0	0.00	61.20	13	18,536	0.07%
2020/06/02	8	60.56	0	0.00	60.10	8	18,384	0.04%
2020/06/01	10	60.90	1	60.70	60.90	9	18,384	0.05%
2020/05/29	3	60.23	5	60.30	59.80	-2	18,412	-0.01%
2020/05/28	25	61.43	4	61.80	60.90	21	18,336	0.11%
2020/05/27	7	60.79	1	60.70	60.70	6	18,213	0.03%
2020/05/26	11	60.64	14	60.85	60.70	-3	18,430	-0.02%
2020/05/25	2	58.90	2	58.95	59.70	0	18,475	0.00%
2020/05/22	1	59.50	1	59.40	59.40	0	18,595	0.00%
2020/05/20	2	60.45	0	0.00	59.90	2	18,581	0.01%
2020/05/19	5	59.18	3	59.20	59.20	2	18,672	0.01%
2020/05/18	25	58.88	1	59.20	58.50	24	18,652	0.13%
2020/05/15	3	60.43	0	0.00	60.10	3	18,773	0.02%
2020/05/14	6	61.12	3	61.00	60.00	3	18,736	0.02%
2020/05/13	4	63.05	0	0.00	62.90	4	18,450	0.02%
2020/05/12	23	64.10	0	0.00	63.60	23	18,589	0.12%
2020/05/11	0	0.00	3	64.87	64.70	-3	18,536	-0.02%
2020/05/08	30	64.08	5	64.48	63.80	25	18,492	0.14%
2020/05/07	11	64.45	3	64.40	64.40	8	18,441	0.04%
2020/05/06	4	64.40	6	64.00	63.30	-2	18,319	-0.01%
2020/05/05	3	63.50	2	63.45	63.00	1	18,303	0.01%
2020/05/04	6	62.90	5	62.78	62.80	1	18,661	0.01%
2020/04/30	5	64.92	20	65.16	65.00	-15	18,567	-0.08%
2020/04/29	44	63.90	45	64.13	64.20	-1	18,365	-0.01%
2020/04/28	33	62.87	37	62.42	63.20	-4	18,233	-0.02%
2020/04/27	30	60.89	6	61.58	61.60	24	18,118	0.13%
2020/04/24	2	59.10	0	0.00	59.10	2	18,035	0.01%
2020/04/23	15	59.99	4	59.83	59.40	11	17,998	0.06%
2020/04/22	6	57.50	3	57.97	59.90	3	17,919	0.02%
2020/04/21	8	59.15	13	59.02	58.00	-5	17,733	-0.03%
2020/04/20	2	61.10	0	0.00	60.80	2	17,473	0.01%
2020/04/17	6	62.13	27	62.36	61.10	-21	17,652	-0.12%
2020/04/16	6	61.30	0	0.00	61.60	6	17,438	0.03%
2020/04/15	103	61.00	101	61.70	61.30	2	17,361	0.01%	大買/大賣/
2020/04/14	22	60.84	77	60.87	60.70	-55	17,341	-0.32%
2020/04/13	10	60.40	7	60.53	59.80	3	17,368	0.02%
2020/04/10	79	61.92	6	62.45	62.00	73	17,119	0.43%
2020/04/09	76	63.77	74	63.45	62.60	2	17,198	0.01%
2020/04/08	10	62.19	131	63.10	63.40	-121	17,481	-0.69%	大賣/鉅額交易
2020/04/07	133	61.83	76	60.87	62.00	57	17,099	0.33%	大買/
2020/04/06	55	56.17	7	55.07	56.40	48	16,665	0.29%
2020/04/01	5	53.44	4	53.38	53.90	1	16,459	0.01%
2020/03/31	18	53.27	57	54.77	53.70	-39	16,285	-0.24%
2020/03/30	63	52.69	16	53.18	53.90	47	15,892	0.30%
2020/03/27	26	56.20	10	55.81	55.00	16	15,737	0.10%
2020/03/26	1	53.70	14	53.70	54.00	-13	15,448	-0.08%
2020/03/25	14	52.48	106	51.65	52.60	-92	15,288	-0.60%	大賣/
2020/03/24	101	48.58	6	47.60	48.30	95	15,366	0.62%	大買/
2020/03/23	6	44.66	0	0.00	44.20	6	15,378	0.04%
2020/03/20	7	49.12	4	48.15	48.65	3	15,594	0.02%
2020/03/19	4	46.04	1	46.25	45.20	3	15,699	0.02%
2020/03/18	9	54.47	7	52.86	50.20	2	15,940	0.01%
2020/03/17	23	55.70	18	55.62	54.10	5	15,935	0.03%
2020/03/16	3	60.43	5	61.80	59.20	-2	15,889	-0.01%
2020/03/13	14	59.90	25	60.22	62.90	-11	15,789	-0.07%
2020/03/12	21	66.75	26	66.49	66.00	-5	15,712	-0.03%
2020/03/11	6	74.52	7	73.09	72.60	-1	15,616	-0.01%
2020/03/10	17	73.96	1	75.20	74.90	16	16,247	0.10%
2020/03/09	16	76.43	9	75.79	74.80	7	16,399	0.04%
2020/03/06	3	77.87	4	78.65	78.50	-1	16,572	-0.01%
2020/03/05	0	0.00	7	79.81	80.10	-7	16,512	-0.04%
2020/03/04	3	78.23	9	77.72	78.60	-6	16,441	-0.04%
2020/03/03	4	77.95	4	78.65	77.80	0	16,394	0.00%
2020/03/02	15	75.65	9	76.49	76.30	6	16,307	0.04%
2020/02/27	20	79.01	6	78.45	77.30	14	16,166	0.09%
2020/02/26	88	81.99	84	81.60	81.40	4	15,899	0.03%
2020/02/25	10	83.22	1	83.50	83.30	9	15,824	0.06%
2020/02/24	0	0.00	17	83.94	84.50	-17	15,791	-0.11%
2020/02/21	7	83.93	2	84.20	84.40	5	15,767	0.03%
2020/02/20	19	84.64	9	83.58	83.60	10	15,878	0.06%
2020/02/19	4	83.85	7	84.89	84.80	-3	15,889	-0.02%
2020/02/18	18	85.80	8	84.40	83.80	10	15,912	0.06%
2020/02/17	15	87.29	21	87.94	88.00	-6	15,974	-0.04%
2020/02/14	1	86.50	6	86.28	86.80	-5	15,958	-0.03%
2020/02/13	17	86.49	10	86.24	86.50	7	15,905	0.04%
2020/02/12	16	84.56	1	84.70	84.70	15	15,692	0.10%
2020/02/11	4	84.60	0	0.00	85.10	4	15,604	0.03%
2020/02/10	2	82.80	2	83.30	83.50	0	15,557	0.00%
2020/02/07	0	0.00	1	85.10	84.30	-1	15,720	-0.01%
2020/02/06	3	84.53	5	85.32	85.10	-2	16,029	-0.01%
2020/02/05	5	84.40	45.2	82.69	84.40	-40.2	16,011	-0.25%
2020/02/04	12	79.74	2	79.65	79.90	10	15,700	0.06%
2020/02/03	4	77.95	6	77.27	79.40	-2	15,804	-0.01%
2020/01/31	31	79.49	3	78.60	78.10	28	15,856	0.18%
2020/01/30	10	80.25	4	78.28	77.80	6	15,773	0.04%
2020/01/20	3	85.00	5	85.08	85.20	-2	15,557	-0.01%
2020/01/17	4	83.35	1	83.50	83.60	3	15,652	0.02%
2020/01/16	1	83.00	0	0.00	83.40	1	15,683	0.01%
2020/01/15	3	84.63	1	86.10	83.80	2	15,707	0.01%
2020/01/14	1	85.50	1	86.30	85.30	0	15,890	0.00%
2020/01/13	6	85.30	16	86.59	85.50	-10	15,918	-0.06%
2020/01/10	6	84.13	5	83.66	84.30	1	15,943	0.01%
2020/01/09	0	0.00	5	84.28	83.40	-5	15,933	-0.03%
2020/01/08	11	83.60	13	83.06	82.60	-2	15,985	-0.01%
2020/01/07	13	80.66	5	80.48	81.10	8	15,937	0.05%
2020/01/06	4	83.60	0	0.00	83.70	4	16,165	0.02%
2020/01/03	7	85.27	5	85.94	84.80	2	16,883	0.01%
2020/01/02	14	87.23	24	87.02	86.00	-10	16,981	-0.06%
2019/12/31	12	83.53	10	83.71	83.40	2	16,518	0.01%
2019/12/30	8	84.38	26	84.90	84.50	-18	16,674	-0.11%
2019/12/27	5	83.98	4	84.18	83.60	1	16,779	0.01%
2019/12/26	10	84.06	2	84.20	83.70	8	16,857	0.05%
2019/12/25	1	84.10	12	83.63	84.10	-11	17,027	-0.06%
2019/12/24	3	82.77	4	83.45	83.50	-1	17,325	-0.01%
2019/12/23	2	82.80	6	82.60	82.60	-4	17,442	-0.02%
2019/12/20	30	84.63	26	83.92	83.50	4	17,427	0.02%
2019/12/19	24	84.71	16	84.31	85.50	8	17,330	0.05%
2019/12/17	20	84.26	42	85.21	85.30	-22	16,935	-0.13%
2019/12/16	8	83.14	34	83.02	82.80	-26	16,537	-0.16%
2019/12/13	16	79.24	23	80.02	79.60	-7	16,307	-0.04%
2019/12/12	7	77.01	28	77.39	77.30	-21	16,202	-0.13%
2019/12/11	12	75.78	1	75.60	75.60	11	16,149	0.07%
2019/12/10	4	75.45	1	75.90	75.10	3	15,982	0.02%
2019/12/09	7	76.41	10	76.48	76.00	-3	15,918	-0.02%
2019/12/06	35	76.99	16	75.88	75.30	19	15,863	0.12%
2019/12/05	6	75.97	17	76.74	77.20	-11	15,614	-0.07%
2019/12/04	4	73.25	6	72.80	72.60	-2	15,170	-0.01%
2019/12/03	1	73.50	5	73.26	73.30	-4	15,695	-0.03%
2019/12/02	3	71.23	3	71.17	71.60	0	15,683	0.00%
2019/11/29	1	71.50	13	71.47	71.20	-12	15,714	-0.08%
2019/11/28	1	71.90	4	71.80	71.70	-3	15,743	-0.02%
2019/11/27	0	0.00	3	71.37	71.10	-3	16,042	-0.02%
2019/11/26	3	71.60	7	71.49	70.80	-4	16,240	-0.02%
2019/11/25	10	70.71	4	70.68	70.80	6	16,229	0.04%
2019/11/22	5	70.08	13	70.25	70.10	-8	16,398	-0.05%
2019/11/21	6	69.00	2	69.35	69.30	4	16,432	0.02%
2019/11/20	10	70.86	2	71.20	71.00	8	16,400	0.05%
2019/11/19	0	0.00	4	71.50	71.20	-4	16,383	-0.02%
2019/11/18	3	71.33	6	71.13	71.10	-3	16,350	-0.02%
2019/11/15	1	67.50	3	68.83	69.00	-2	16,425	-0.01%
2019/11/14	27	67.53	9	67.03	67.20	18	16,375	0.11%
2019/11/13	5	70.30	1	69.90	69.90	4	16,213	0.02%
2019/11/11	2	71.40	1	71.60	71.20	1	16,841	0.01%
2019/11/08	1	72.50	4	72.55	72.40	-3	16,960	-0.02%
2019/11/06	2	72.50	0	0.00	72.50	2	17,622	0.01%
2019/11/05	14	72.50	24	72.08	73.00	-10	17,609	-0.06%
2019/11/04	7	69.87	2	70.00	69.80	5	17,614	0.03%
2019/11/01	1	69.60	1	70.60	70.60	0	17,772	0.00%
2019/10/31	3	70.40	3	70.13	70.00	0	18,113	0.00%
2019/10/30	4	71.13	1	70.90	71.10	3	18,232	0.02%
2019/10/29	0	0.00	6	72.20	72.30	-6	18,513	-0.03%
2019/10/28	1	72.10	1	72.10	71.90	0	18,880	0.00%
2019/10/25	1	71.70	1	72.20	71.70	0	19,226	0.00%
2019/10/24	6	71.30	0	0.00	71.30	6	19,474	0.03%
2019/10/23	2	71.10	2	70.65	70.60	0	20,013	0.00%
2019/10/21	0	0.00	2	70.80	71.60	-2	20,699	-0.01%
2019/10/18	5	72.08	3	72.20	72.30	2	21,155	0.01%
2019/10/17	6	69.65	1	70.90	70.40	5	21,006	0.02%
2019/10/16	7	70.24	5	70.40	70.00	2	21,169	0.01%
2019/10/15	3	70.70	14	70.87	69.60	-11	21,329	-0.05%
2019/10/14	8	72.16	4	72.35	71.70	4	21,521	0.02%
2019/10/09	9	73.50	1	72.30	71.40	8	21,722	0.04%
2019/10/08	9	78.79	0	0.00	78.60	9	22,011	0.04%
2019/10/07	1	81.50	4	81.98	81.70	-3	22,204	-0.01%
2019/10/04	3	79.10	1	79.10	79.20	2	22,600	0.01%
2019/10/03	11	80.29	1	80.00	79.90	10	22,655	0.04%
2019/10/02	3	81.77	1	82.90	82.00	2	22,675	0.01%
2019/10/01	0	0.00	3	82.97	83.10	-3	22,863	-0.01%
2019/09/27	12	81.48	0	0.00	80.50	12	23,213	0.05%
2019/09/26	4	83.83	7	83.74	84.30	-3	23,309	-0.01%
2019/09/25	2	84.00	1	84.80	85.00	1	23,355	0.00%
2019/09/24	2	85.75	6	85.42	85.40	-4	23,564	-0.02%
2019/09/23	1	85.00	4.2	84.56	85.00	-3.2	23,513	-0.01%
2019/09/20	1	82.60	1	82.20	82.90	0	23,470	0.00%
2019/09/17	10	82.44	9	82.39	82.00	1	23,426	0.00%
2019/09/16	2	78.45	11	79.12	78.10	-9	23,070	-0.04%
2019/09/10	15	76.50	0	0.00	76.50	15	23,073	0.07%
2019/09/06	2	76.40	0	0.00	77.10	2	22,935	0.01%
2019/09/05	0	0.00	19.7	75.82	76.90	-19.7	22,727	-0.09%
2019/09/04	4	73.35	12	72.88	73.00	-8	22,048	-0.04%
2019/09/02	0	0.00	1	71.90	71.80	-1	21,945	0.00%
2019/08/30	5	70.22	4	71.35	70.40	1	22,042	0.00%
2019/08/29	6	71.28	1	71.10	70.90	5	21,791	0.02%
2019/08/28	0	0.00	4	73.10	73.50	-4	21,629	-0.02%
2019/08/27	3	72.23	6	72.27	72.40	-3	21,576	-0.01%
2019/08/26	0	0.00	3	70.00	71.10	-3	21,613	-0.01%
2019/08/23	2	71.30	2	71.50	71.50	0	21,653	0.00%
2019/08/21	0	0.00	4	70.10	70.20	-4	21,999	-0.02%
2019/08/20	3	70.37	3	69.33	69.60	0	21,910	0.00%
2019/08/19	4	71.00	0	0.00	71.50	4	21,701	0.02%
2019/08/16	6	71.17	2	71.30	71.30	4	21,706	0.02%
2019/08/15	0	0.00	1	71.60	71.40	-1	21,528	0.00%
2019/08/14	6	72.25	20	71.98	72.50	-14	21,327	-0.07%
2019/08/13	2	68.55	5	68.66	68.80	-3	20,914	-0.01%
2019/08/12	0	0.00	2	69.35	69.30	-2	20,823	-0.01%
2019/08/08	10	68.55	3	68.67	68.10	7	20,648	0.03%
2019/08/07	6	70.07	1	70.60	69.80	5	20,380	0.02%
2019/08/06	6	68.80	2	69.05	69.20	4	20,360	0.02%
2019/08/05	2	71.00	0.5	70.90	70.90	1.5	20,128	0.01%
2019/08/02	3	72.10	5	72.30	72.30	-2	19,947	-0.01%
2019/08/01	1	72.00	3	73.50	74.10	-2	19,603	-0.01%
2019/07/31	8	73.70	15	73.35	74.00	-7	19,326	-0.04%
2019/07/30	0	0.00	4	74.93	75.80	-4	18,943	-0.02%
2019/07/29	4	75.38	17	75.61	74.80	-13	18,672	-0.07%
2019/07/26	1	76.20	27	75.86	77.00	-26	18,418	-0.14%
2019/07/25	4	73.18	10	74.98	76.50	-6	18,036	-0.03%
2019/07/24	0	0.00	3	71.50	71.80	-3	17,555	-0.02%
2019/07/23	0	0.00	17	71.94	72.30	-17	17,288	-0.10%
2019/07/22	0	0.00	22	69.85	69.80	-22	16,822	-0.13%
2019/07/19	6	67.13	1	67.40	67.70	5	16,681	0.03%
2019/07/18	21	67.26	1	66.90	66.70	20	16,766	0.12%
2019/07/17	1	66.50	21	68.36	67.70	-20	16,761	-0.12%
2019/07/16	19	67.91	16	69.05	67.90	3	16,403	0.02%
2019/07/15	4.5	68.70	18	68.17	69.90	-13.5	16,011	-0.08%
2019/07/12	11	67.18	18	67.43	66.70	-7	15,539	-0.05%
2019/07/11	18	65.19	10	65.13	65.40	8	14,914	0.05%
2019/07/10	11	63.91	9	64.08	64.40	2	14,508	0.01%
2019/07/09	10	61.80	9	62.04	62.80	1	14,063	0.01%
2019/07/08	3	60.70	6	62.67	61.00	-3	13,989	-0.02%
2019/07/05	9	62.01	10	61.10	62.00	-1	13,864	-0.01%
2019/07/04	4	59.25	3	59.07	59.20	1	13,603	0.01%
2019/07/03	9	65.92	4	65.40	65.20	5	13,120	0.04%
2019/07/02	12	66.33	38	66.27	66.30	-26	12,926	-0.20%
2019/07/01	14	66.13	5	65.78	66.00	9	12,763	0.07%
2019/06/28	11	64.37	16	64.39	64.50	-5	12,675	-0.04%
2019/06/27	0	0.00	1	63.90	64.10	-1	12,671	-0.01%
2019/06/26	9	63.76	22	64.09	63.70	-13	12,576	-0.10%
2019/06/25	6	64.13	4	63.95	63.30	2	12,511	0.02%
2019/06/21	1	63.00	13	63.12	63.00	-12	12,376	-0.10%
2019/06/20	6	62.38	8	62.43	62.30	-2	12,425	-0.02%
2019/06/19	0	0.00	4	61.85	62.10	-4	12,690	-0.03%
2019/06/18	0	0.00	1	60.80	60.90	-1	12,913	-0.01%
2019/06/13	6	61.20	0	0.00	60.90	6	13,208	0.05%
2019/06/12	0	0.00	2	60.25	60.70	-2	13,381	-0.01%
2019/06/11	1	59.60	1	59.50	59.40	0	13,387	0.00%
2019/06/10	10	59.31	0	0.00	59.30	10	13,385	0.07%
2019/06/06	4	59.68	4.1	59.24	59.20	-0.1	13,309	0.00%
2019/06/05	3	61.10	1	61.10	60.50	2	13,197	0.02%
2019/06/04	4	60.98	0	0.00	60.90	4	13,239	0.03%
2019/06/03	0	0.00	3	61.93	61.90	-3	13,345	-0.02%
2019/05/31	0	0.00	7	61.47	61.60	-7	13,594	-0.05%
2019/05/30	5	58.90	0	0.00	60.00	5	13,647	0.04%
2019/05/29	8	58.65	5	58.30	58.00	3	14,301	0.02%
2019/05/28	1	60.40	0	0.00	60.90	1	14,202	0.01%
2019/05/27	0	0.00	1	60.60	60.50	-1	14,243	-0.01%
2019/05/24	21	60.00	0	0.00	59.80	21	14,355	0.15%
2019/05/23	4	60.10	1	60.20	60.20	3	14,524	0.02%
2019/05/17	11	60.76	0	0.00	60.60	11	14,483	0.08%
2019/05/16	3	61.33	6	61.95	61.00	-3	14,663	-0.02%
2019/05/15	4	61.93	2	62.35	62.00	2	14,857	0.01%
2019/05/14	3	60.23	13	59.58	61.50	-10	14,930	-0.07%
2019/05/13	2	62.50	1	61.30	61.10	1	14,868	0.01%
2019/05/10	5	64.56	3	64.87	63.80	2	14,877	0.01%
2019/05/09	3	64.60	0	0.00	64.20	3	14,873	0.02%
2019/05/08	3	65.37	2	65.75	65.90	1	14,917	0.01%
2019/05/07	0	0.00	5	66.12	66.20	-5	15,090	-0.03%
2019/05/06	3	65.20	0	0.00	65.00	3	15,350	0.02%
2019/05/03	0	0.00	1	66.50	66.70	-1	15,458	-0.01%
2019/05/02	3	66.07	5	65.90	65.70	-2	15,502	-0.01%
2019/04/30	2	65.20	2	65.15	65.40	0	15,440	0.00%
2019/04/29	5	65.36	7	65.69	64.70	-2	15,403	-0.01%
2019/04/26	3	65.87	6	65.77	66.00	-3	15,443	-0.02%
2019/04/25	3	65.93	37	66.49	65.50	-34	15,607	-0.22%
2019/04/24	0	0.00	6	65.40	65.40	-6	15,701	-0.04%
2019/04/23	0	0.00	11	64.91	64.90	-11	15,609	-0.07%
2019/04/22	1	64.10	2	63.80	63.80	-1	15,427	-0.01%
2019/04/19	1	63.80	8	64.11	63.70	-7	15,609	-0.04%
2019/04/18	4	63.80	3	63.70	63.10	1	15,726	0.01%
2019/04/17	8	63.39	16	63.76	63.90	-8	15,680	-0.05%
2019/04/16	0	0.00	6	62.32	62.70	-6	15,271	-0.04%
2019/04/15	2	61.55	3	61.73	61.70	-1	15,292	-0.01%
2019/04/12	16	60.63	29	60.76	60.50	-13	15,430	-0.08%
2019/04/11	12	61.87	6	62.43	61.60	6	15,579	0.04%
2019/04/10	0	0.00	2	62.50	62.50	-2	15,541	-0.01%
2019/04/09	0	0.00	8	62.78	62.60	-8	15,544	-0.05%
2019/04/08	0	0.00	7	62.83	63.00	-7	15,589	-0.04%
2019/04/03	0	0.00	11	62.30	62.30	-11	15,573	-0.07%
2019/04/02	21	61.64	9	61.83	61.70	12	15,576	0.08%
2019/04/01	16	61.91	7	61.59	61.00	9	15,479	0.06%
2019/03/29	2	60.95	2	61.30	61.40	0	15,297	0.00%
2019/03/28	6	60.60	0	0.00	60.80	6	15,362	0.04%
2019/03/27	3	61.07	0	0.00	61.10	3	15,426	0.02%
2019/03/26	16	61.17	1	61.00	61.00	15	15,503	0.10%
2019/03/25	8	61.20	2	61.20	61.10	6	15,537	0.04%
2019/03/22	10	63.39	19.1	63.79	63.10	-9.1	15,375	-0.06%
2019/03/21	6	62.33	12	62.93	62.80	-6	15,116	-0.04%
2019/03/20	0	0.00	5	60.36	60.60	-5	14,789	-0.03%
2019/03/19	2	59.75	7	59.80	59.70	-5	14,829	-0.03%
2019/03/18	16	59.66	5	59.46	59.50	11	14,908	0.07%
2019/03/15	3	60.33	17	60.65	60.10	-14	15,087	-0.09%
2019/03/14	16	60.19	0	0.00	60.30	16	14,991	0.11%
2019/03/13	12	60.25	1	60.80	60.10	11	15,174	0.07%
2019/03/12	1	61.00	3	61.27	60.80	-2	15,594	-0.01%
2019/03/11	10	60.70	0	0.00	60.40	10	15,731	0.06%
2019/03/08	8	59.89	6	60.17	60.50	2	16,027	0.01%
2019/03/07	9	60.21	1	60.10	60.00	8	16,221	0.05%
2019/03/06	18	61.52	3	61.73	61.40	15	16,501	0.09%
2019/03/05	30	63.76	1	63.50	63.10	29	16,394	0.18%
2019/03/04	29	64.87	24	65.29	64.80	5	16,369	0.03%
2019/02/27	5	62.52	12	62.66	62.20	-7	15,802	-0.04%
2019/02/26	0	0.00	1	62.40	62.00	-1	15,710	-0.01%
2019/02/25	8	61.75	2	61.85	61.60	6	15,707	0.04%
2019/02/22	1	61.20	2	62.00	60.90	-1	15,771	-0.01%
2019/02/21	4	60.83	1	60.80	60.80	3	15,743	0.02%
2019/02/20	4	60.25	2	60.45	60.60	2	15,996	0.01%
2019/02/19	2	60.40	2	60.50	60.50	0	16,166	0.00%
2019/02/18	3	60.57	2	60.20	60.20	1	16,231	0.01%
2019/02/15	6	61.10	8	60.89	60.00	-2	16,456	-0.01%
2019/02/14	19	61.15	66	62.27	62.10	-47	16,908	-0.28%
2019/02/13	46	60.16	3	60.43	60.50	43	16,720	0.26%
2019/02/12	4	59.90	1	59.80	60.00	3	16,634	0.02%
2019/02/11	1	59.30	13	59.53	59.00	-12	16,723	-0.07%
2019/01/30	5	59.30	3	59.43	60.10	2	16,698	0.01%
2019/01/29	5	59.54	13	58.95	58.80	-8	16,892	-0.05%
2019/01/28	2	61.30	2	61.00	60.80	0	16,946	0.00%
2019/01/25	16	60.16	5	60.74	60.00	11	17,441	0.06%
2019/01/24	3	58.37	19	58.44	59.60	-16	17,578	-0.09%
2019/01/23	3	56.13	1	55.90	57.00	2	17,784	0.01%
2019/01/22	1	56.70	0	0.00	56.50	1	17,962	0.01%
2019/01/21	4	57.10	6	56.97	57.20	-2	18,153	-0.01%
2019/01/18	0	0.00	1	56.20	56.40	-1	18,315	-0.01%
2019/01/17	15	56.05	5	55.44	55.10	10	18,690	0.05%
2019/01/16	15	56.02	46	56.15	56.40	-31	18,690	-0.17%
2019/01/15	14	52.97	8	53.45	53.60	6	18,317	0.03%
2019/01/14	2	52.45	4	52.33	52.00	-2	18,313	-0.01%
2019/01/11	14	52.78	0	0.00	53.50	14	18,682	0.07%
2019/01/10	5	53.90	4	54.13	53.80	1	18,912	0.01%
2019/01/09	0	0.00	2	52.85	52.50	-2	19,145	-0.01%
2019/01/07	2	52.00	0	0.00	51.80	2	20,232	0.01%
2019/01/04	3	50.10	1	50.80	51.60	2	20,387	0.01%
2019/01/03	6	52.75	3	52.90	51.50	3	20,481	0.01%
2018/12/27	1	56.10	3	55.57	55.80	-2	20,546	-0.01%
2018/12/26	5	54.44	1	56.30	54.10	4	20,886	0.02%
2018/12/24	3	55.20	3	54.77	56.00	0	20,630	0.00%
2018/12/22	0	0.00	2	53.60	53.50	-2	20,579	-0.01%
2018/12/19	3	53.27	4	53.25	53.70	-1	20,739	0.00%
2018/12/18	2	53.30	4	53.93	54.50	-2	20,886	-0.01%
2018/12/17	1	53.50	2	53.30	53.50	-1	21,045	0.00%
2018/12/14	11	53.35	2	53.55	53.50	9	21,101	0.04%
2018/12/13	6	54.00	82	53.78	54.30	-76	21,248	-0.36%
2018/12/12	76	53.30	2	53.55	53.70	74	21,266	0.35%
2018/12/11	2	52.85	2	53.00	52.90	0	21,435	0.00%
2018/12/10	7	52.59	5	52.46	52.10	2	21,444	0.01%
2018/12/07	12	55.59	3	55.77	55.70	9	21,240	0.04%
2018/12/06	10	55.20	12	55.06	55.00	-2	21,318	-0.01%
2018/12/05	15	56.85	3	57.27	56.90	12	21,196	0.06%
2018/12/04	15	62.51	4	62.00	62.00	11	20,978	0.05%
2018/12/03	3	63.07	3	63.40	62.80	0	21,411	0.00%
2018/11/30	8	61.10	11	61.05	61.00	-3	21,352	-0.01%
2018/11/29	15	61.53	32	61.73	60.30	-17	21,074	-0.08%
2018/11/28	15	58.35	18	58.63	58.60	-3	20,549	-0.01%
2018/11/27	7	56.07	2	57.70	58.00	5	20,421	0.02%
2018/11/26	13	57.25	20	57.50	57.30	-7	20,280	-0.03%
2018/11/23	5	56.86	11	57.52	56.10	-6	20,060	-0.03%
2018/11/22	3	58.07	13	57.95	58.00	-10	19,999	-0.05%
2018/11/21	7	57.53	0	0.00	57.80	7	19,955	0.04%
2018/11/20	1	57.10	5	57.00	57.50	-4	19,930	-0.02%
2018/11/19	24	56.23	21	57.04	57.50	3	19,764	0.02%
2018/11/16	5	55.66	3	55.97	54.60	2	19,540	0.01%
2018/11/15	5	55.94	4	55.78	55.90	1	19,505	0.01%
2018/11/14	14	56.58	12	56.71	56.50	2	19,728	0.01%
2018/11/13	13	56.45	18	55.89	56.20	-5	19,607	-0.03%
2018/11/12	5	53.42	1	53.20	53.80	4	19,062	0.02%
2018/11/09	3	53.87	1	54.30	54.20	2	19,229	0.01%
2018/11/08	8	55.63	13	56.68	53.80	-5	19,260	-0.03%
2018/11/07	11	54.04	18	53.62	55.20	-7	19,218	-0.04%
2018/11/06	17	53.08	5	53.12	52.20	12	19,372	0.06%
2018/11/05	5	55.96	3	55.57	55.70	2	19,130	0.01%
2018/11/02	19	56.49	37	56.60	56.10	-18	18,950	-0.09%
2018/11/01	10	53.56	35	53.63	54.40	-25	18,486	-0.14%
2018/10/31	36	50.89	31	50.73	51.40	5	18,245	0.03%
2018/10/30	14	47.96	28	48.25	48.50	-14	18,057	-0.08%
2018/10/29	16	46.03	17	46.34	46.60	-1	18,136	-0.01%
2018/10/26	10	45.81	4	46.26	46.00	6	18,007	0.03%
2018/10/25	30	46.20	17	46.08	45.75	13	17,850	0.07%
2018/10/24	6	50.23	11	50.31	49.30	-5	17,412	-0.03%
2018/10/23	6	51.05	1	50.50	50.50	5	17,196	0.03%
2018/10/22	15	51.78	15	52.32	52.50	0	17,104	0.00%
2018/10/19	17	51.03	12	51.28	52.10	5	17,086	0.03%
2018/10/18	56	52.99	18	52.22	51.50	38	16,829	0.23%
2018/10/17	24	54.96	30	55.34	54.40	-6	16,582	-0.04%
2018/10/16	50	55.27	37	54.64	54.10	13	16,399	0.08%
2018/10/15	23	56.36	22	56.52	57.20	1	15,984	0.01%
2018/10/12	19	52.25	5	51.62	53.30	14	15,807	0.09%
2018/10/11	10	48.13	20	48.68	48.50	-10	16,127	-0.06%
2018/10/09	5	53.22	6	52.98	52.30	-1	15,936	-0.01%
2018/10/08	14	52.44	1	52.50	52.70	13	15,934	0.08%
2018/10/05	6	52.87	7	52.77	52.20	-1	16,046	-0.01%
2018/10/04	17	55.07	15	54.78	53.90	2	15,944	0.01%
2018/10/03	3	58.23	2	58.75	57.80	1	15,634	0.01%
2018/10/02	3	58.67	2	58.40	58.40	1	15,806	0.01%
2018/10/01	5	58.88	7	59.00	59.20	-2	15,987	-0.01%
2018/09/28	13	58.63	1	58.30	58.10	12	16,032	0.07%
2018/09/27	3	59.13	1	59.60	59.80	2	16,022	0.01%
2018/09/26	5	60.34	2	60.40	60.20	3	16,059	0.02%
2018/09/25	5	60.76	13	60.70	61.70	-8	15,996	-0.05%
2018/09/21	8	57.95	1	58.60	58.50	7	15,787	0.04%
2018/09/20	1	59.40	2	59.55	59.50	-1	15,577	-0.01%
2018/09/19	5	60.24	2	60.80	60.00	3	15,619	0.02%
2018/09/18	3	59.57	1	60.20	59.30	2	15,521	0.01%
2018/09/17	8	61.68	12	61.47	61.20	-4	15,653	-0.03%
2018/09/14	3	59.73	5	59.60	59.60	-2	15,536	-0.01%
2018/09/13	4	57.78	4	57.40	57.50	0	15,487	0.00%
2018/09/12	17	57.96	3	57.73	57.40	14	15,392	0.09%
2018/09/11	12	59.78	13	60.18	60.10	-1	15,284	-0.01%
2018/09/10	5	58.28	2	59.05	59.40	3	15,273	0.02%
2018/09/07	22	58.79	24	58.23	57.50	-2	15,057	-0.01%
2018/09/06	19	63.96	10	63.84	63.60	9	14,555	0.06%
2018/09/05	3	67.03	3	66.93	66.60	0	14,461	0.00%
2018/09/04	9	67.46	4	67.65	67.60	5	14,515	0.03%
2018/09/03	7	67.09	7	66.91	66.70	0	14,537	0.00%
2018/08/31	4	69.25	1	69.60	69.70	3	14,532	0.02%
2018/08/30	2	69.35	3	69.37	69.80	-1	14,599	-0.01%
2018/08/28	2	71.45	6	71.80	70.70	-4	14,686	-0.03%
2018/08/27	5	68.70	3	69.17	70.10	2	14,685	0.01%
2018/08/24	4	67.30	1	67.70	67.40	3	14,615	0.02%
2018/08/23	3	66.97	6	67.08	67.30	-3	14,816	-0.02%
2018/08/22	7	67.61	8	67.61	67.40	-1	15,016	-0.01%
2018/08/21	21	67.97	19	68.48	68.50	2	14,898	0.01%
2018/08/20	7	67.03	6	66.68	65.70	1	14,733	0.01%
2018/08/17	1	66.60	4	66.30	65.00	-3	14,696	-0.02%
2018/08/16	12	66.48	8	67.15	67.30	4	14,730	0.03%
2018/08/15	3	69.27	3	67.70	67.70	0	14,720	0.00%
2018/08/14	21	68.98	8	69.98	70.20	13	14,828	0.09%
2018/08/13	18	69.70	17	68.20	68.90	1	14,780	0.01%
2018/08/10	2	73.70	2	73.30	73.20	0	14,684	0.00%
2018/08/09	9	74.02	3	74.13	73.80	6	15,217	0.04%
2018/08/08	11	74.81	8	74.43	73.70	3	15,904	0.02%
2018/08/07	4	74.03	4	74.28	74.30	0	15,697	0.00%
2018/08/06	9	74.09	7	73.93	73.60	2	15,527	0.01%
2018/08/03	14	76.80	12	76.45	75.80	2	15,434	0.01%
2018/08/02	2	78.10	0	0.00	78.40	2	15,088	0.01%
2018/08/01	10	78.99	3	78.70	79.60	7	15,260	0.05%
2018/07/31	16	78.82	5	78.68	78.60	11	15,524	0.07%
2018/07/30	9	80.18	8	80.01	79.60	1	15,472	0.01%
2018/07/27	6	81.67	1	81.60	81.90	5	15,429	0.03%
2018/07/26	5	81.88	4	81.75	81.00	1	15,483	0.01%
2018/07/25	15	79.26	9	80.13	80.70	6	15,438	0.04%
2018/07/24	8	78.70	6	78.82	78.70	2	15,313	0.01%
2018/07/23	6	78.52	27.3	78.27	78.50	-21.3	15,282	-0.14%
2018/07/20	8	80.60	10	80.95	80.50	-2	15,145	-0.01%
2018/07/19	7	81.54	7	81.54	80.20	0	14,995	0.00%
2018/07/18	47	85.88	25	85.79	84.00	22	14,804	0.15%
2018/07/17	19	87.73	9	87.18	88.10	10	14,268	0.07%
2018/07/16	4	86.60	62	86.69	86.00	-58	14,503	-0.40%
2018/07/13	7	87.86	1	88.50	88.80	6	14,830	0.04%
2018/07/12	50	85.25	21	85.82	86.00	29	14,930	0.19%
2018/07/11	17	84.04	0	0.00	83.60	17	14,854	0.11%
2018/07/10	9	82.79	10	82.26	83.90	-1	14,839	-0.01%
2018/07/09	2	81.75	0	0.00	81.00	2	14,834	0.01%
2018/07/06	9	79.31	12	79.23	79.30	-3	14,766	-0.02%
2018/07/05	6	80.25	4	78.95	78.10	2	14,840	0.01%
2018/07/04	5	81.80	0	0.00	80.90	5	14,867	0.03%
2018/07/03	5	82.18	1	82.70	81.80	4	14,987	0.03%
2018/07/02	1	83.00	6	81.32	81.00	-5	15,008	-0.03%
2018/06/28	10	82.67	0	0.00	83.00	10	14,896	0.07%
2018/06/27	2	87.50	0	0.00	87.20	2	14,905	0.01%
2018/06/26	1	82.30	1	84.90	85.40	0	14,884	0.00%
2018/06/25	23	88.23	50	89.37	86.50	-27	14,928	-0.18%
2018/06/22	8	91.81	0	0.00	92.50	8	14,980	0.05%
2018/06/21	2	92.50	0	0.00	92.50	2	15,189	0.01%
2018/06/20	14	90.83	0	0.00	90.40	14	15,469	0.09%
2018/06/19	0	0.00	31	91.73	90.60	-31	15,738	-0.20%
2018/06/15	0	0.00	40	92.00	92.30	-40	15,984	-0.25%
2018/06/14	7	92.00	2	92.60	93.00	5	16,223	0.03%
2018/06/13	23	95.54	4	94.90	94.00	19	16,634	0.11%
2018/06/12	10	99.77	1	97.60	97.60	9	17,044	0.05%
2018/06/11	4	100.13	2	100.00	100.50	2	17,150	0.01%
2018/06/08	1	101.00	3	100.00	99.80	-2	17,589	-0.01%
2018/06/05	4	100.93	11	102.59	101.00	-7	18,596	-0.04%
2018/06/04	6	100.72	2	101.25	100.50	4	18,828	0.02%
2018/05/31	0	0.00	1	98.40	99.60	-1	18,818	-0.01%
2018/05/30	18	96.53	2	95.55	96.50	16	18,634	0.09%
2018/05/29	8	99.56	6	98.97	98.90	2	18,503	0.01%
2018/05/28	11	99.05	0	0.00	99.30	11	18,719	0.06%
2018/05/25	11	101.00	4	102.00	100.50	7	19,323	0.04%
2018/05/24	19	100.89	7	101.57	102.00	12	19,520	0.06%
2018/05/23	5	100.50	17	99.43	99.30	-12	19,558	-0.06%
2018/05/22	5	101.80	37	100.92	97.20	-32	19,441	-0.16%
2018/05/21	38	99.26	12	99.64	99.00	26	19,640	0.13%
2018/05/18	19	99.11	6	99.07	98.90	13	19,694	0.07%
2018/05/17	23	105.98	10	103.55	101.50	13	19,593	0.07%
2018/05/16	64	100.61	16	100.26	102.50	48	19,118	0.25%
2018/05/15	4	95.70	7	95.19	95.50	-3	18,718	-0.02%
2018/05/14	1	95.30	2	95.20	95.30	-1	19,002	-0.01%
2018/05/11	26	96.59	42	96.83	95.60	-16	19,074	-0.08%
2018/05/10	0	0.00	1	93.40	93.60	-1	18,979	-0.01%
2018/05/09	3	94.43	2	93.70	94.40	1	19,083	0.01%
2018/05/08	4	94.23	4	93.75	94.00	0	18,972	0.00%
2018/05/04	3	91.87	15	91.83	91.70	-12	18,653	-0.06%
2018/05/03	10	89.65	3	89.90	89.90	7	18,672	0.04%
2018/05/02	1	92.90	1	93.40	91.70	0	18,748	0.00%
2018/04/30	2	91.95	2	92.15	93.00	0	18,689	0.00%
2018/04/27	4	93.53	10.2	93.53	93.10	-6.2	18,725	-0.03%
2018/04/26	2	92.55	6	91.57	91.80	-4	18,716	-0.02%
2018/04/25	7	89.27	1	90.20	90.80	6	18,742	0.03%
2018/04/24	12	90.38	56	89.41	90.10	-44	18,877	-0.23%
2018/04/23	4	93.00	4	93.05	93.00	0	19,254	0.00%
2018/04/20	56	94.99	2	93.65	92.70	54	19,486	0.28%
2018/04/19	27	95.69	53	96.38	97.90	-26	19,220	-0.14%
2018/04/18	13	92.90	10	93.18	93.10	3	18,841	0.02%
2018/04/17	12	91.83	4	90.83	89.50	8	18,660	0.04%
2018/04/16	7	92.21	3	92.37	92.20	4	18,787	0.02%
2018/04/13	0	0.00	10	94.38	93.40	-10	18,749	-0.05%
2018/04/12	8	92.71	8	92.24	92.50	0	18,780	0.00%
2018/04/11	31	93.13	32	92.26	91.20	-1	19,053	-0.01%
2018/04/10	3	91.07	3	91.23	91.90	0	19,019	0.00%
2018/04/09	1	87.50	1	89.00	88.50	0	19,053	0.00%
2018/04/03	6	89.92	4	90.60	90.60	2	18,913	0.01%
2018/04/02	11	92.50	7	92.30	91.70	4	18,896	0.02%
2018/03/31	0	0.00	1	91.90	92.00	-1	18,981	-0.01%
2018/03/30	7	91.37	7	92.76	91.80	0	19,101	0.00%
2018/03/29	4	92.08	5	91.66	92.30	-1	19,052	-0.01%
2018/03/28	37	91.50	4	91.53	90.70	33	18,971	0.17%
2018/03/27	17	94.73	18	94.91	95.40	-1	18,730	-0.01%
2018/03/26	6	92.30	2	92.20	92.00	4	18,622	0.02%
2018/03/23	14	92.14	13	93.58	94.50	1	18,478	0.01%
2018/03/22	9	96.89	3	97.43	96.30	6	18,238	0.03%
2018/03/21	5	97.28	4	98.80	99.00	1	17,895	0.01%
2018/03/20	3	95.70	5	95.16	95.00	-2	17,524	-0.01%
2018/03/19	9	97.12	11	97.45	97.00	-2	17,250	-0.01%
2018/03/16	6	93.10	21	93.52	94.20	-15	16,725	-0.09%
2018/03/15	4	90.38	88	90.61	91.00	-84	16,156	-0.52%
2018/03/14	86	90.51	45	90.02	89.40	41	16,113	0.25%
2018/03/13	28	89.18	58	87.20	89.90	-30	15,958	-0.19%
2018/03/12	0	0.00	1	84.00	83.00	-1	15,361	-0.01%
2018/03/09	3	83.07	7	83.37	83.30	-4	15,454	-0.03%
2018/03/08	1	82.20	17	82.16	82.00	-16	15,864	-0.10%
2018/03/07	4	80.50	3	79.97	80.00	1	15,939	0.01%
2018/03/06	0	0.00	1	80.40	79.60	-1	16,308	-0.01%
2018/03/02	1	77.60	2	78.50	78.40	-1	16,955	-0.01%
2018/03/01	2	78.75	3	79.47	78.70	-1	16,954	-0.01%
2018/02/27	25	82.23	32	81.82	80.80	-7	16,838	-0.04%
2018/02/26	6	81.02	9	81.11	81.00	-3	16,145	-0.02%
2018/02/23	1	79.80	3	80.17	79.90	-2	16,437	-0.01%
2018/02/22	2	79.35	0	0.00	79.30	2	16,460	0.01%
2018/02/21	6	79.65	7	79.84	79.90	-1	16,493	-0.01%
2018/02/12	1	75.70	5	75.20	76.00	-4	16,049	-0.02%
2018/02/09	11	70.50	12	70.03	73.30	-1	15,942	-0.01%
2018/02/08	1	73.80	1	74.30	72.70	0	15,942	0.00%
2018/02/07	5	75.00	7	76.81	73.60	-2	15,895	-0.01%
2018/02/06	13	74.05	0	0.00	72.40	13	15,857	0.08%
2018/02/05	4	76.95	3	77.30	77.40	1	15,869	0.01%
2018/02/02	6	79.93	6	80.60	79.60	0	16,005	0.00%
2018/02/01	1	80.80	1	81.50	81.20	0	16,025	0.00%
2018/01/31	0	0.00	2	79.10	79.40	-2	16,008	-0.01%
2018/01/30	1	79.50	0	0.00	78.40	1	16,229	0.01%
2018/01/26	1	79.40	3	79.33	79.40	-2	16,229	-0.01%
2018/01/25	11	78.67	0	0.00	78.50	11	16,320	0.07%
2018/01/24	0	0.00	1	80.70	80.50	-1	16,586	-0.01%
2018/01/22	5	80.02	3	80.53	80.50	2	17,064	0.01%
2018/01/19	27	80.91	1	81.30	80.60	26	17,178	0.15%
2018/01/18	2	82.50	2	82.65	82.00	0	17,082	0.00%
2018/01/17	31	82.64	5	82.42	81.00	26	16,966	0.15%
2018/01/16	2	83.80	22	85.08	85.00	-20	16,460	-0.12%
2018/01/15	2	83.20	5	82.26	83.40	-3	16,305	-0.02%
2018/01/12	4	80.18	0	81.10	81.40	4	16,449	0.02%
2018/01/11	22	80.31	6	80.43	80.30	16	16,696	0.10%
2018/01/10	27	79.14	22	78.99	78.30	5	17,035	0.03%
2018/01/09	1	83.10	20	83.40	82.60	-19	17,423	-0.11%
2018/01/08	4	84.35	3	84.32	83.50	1	17,815	0.01%
2018/01/05	20	83.08	26	83.58	83.50	-6	18,110	-0.03%
2018/01/04	11	81.59	23	80.98	81.50	-12	17,929	-0.07%
2018/01/03	8	80.20	10	80.38	80.30	-2	18,254	-0.01%
2018/01/02	0	0.00	12	77.80	78.00	-12	18,418	-0.07%