南亞科 (2408)-玉山-新竹券商分點個股進出

台股 » 個股 » 南亞科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

南亞科

(2408)

可現股當沖

股價
64.6
漲跌
▲1.1
漲幅
+1.73%
成交量
9,526張
產業
上市半導體類股▲1.04%
1764人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

南亞科 (2408)籌碼相關－玉山-新竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山-新竹券商分點個股進出
玉山-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	24.1	64.08	26	64.57	64.60	-1.9	17,322	-0.01%
2024/05/21	38.1	63.58	29	63.85	63.50	9.1	17,410	0.05%
2024/05/20	5	63.18	0	0.00	63.30	5	17,471	0.03%
2024/05/17	17.2	62.91	6	62.60	62.80	11.2	17,533	0.06%
2024/05/16	9	64.05	2	64.00	64.00	7	17,405	0.04%
2024/05/15	0	65.10	0	0.00	64.60	0	17,529	0.00%
2024/05/14	5	64.74	6	64.83	64.80	-1	18,106	-0.01%
2024/05/13	3	64.57	3	64.50	64.40	0	18,155	0.00%
2024/05/10	9	63.90	1.1	64.01	64.40	7.9	18,236	0.04%
2024/05/09	13.1	65.20	10	65.65	64.00	3.1	18,117	0.02%
2024/05/08	4	66.68	0	0.00	66.60	4	17,883	0.02%
2024/05/07	5	66.92	4	68.95	66.80	1	17,914	0.01%
2024/05/06	15	67.53	8	67.63	66.90	7	17,662	0.04%
2024/05/03	2	66.15	4	66.75	65.80	-2	17,378	-0.01%
2024/05/02	2	66.20	2	66.50	66.60	0	17,305	0.00%
2024/04/30	2	66.11	0	0.00	66.10	2	17,441	0.01%
2024/04/29	11	66.86	32.3	67.19	67.50	-21.3	17,653	-0.12%
2024/04/26	27.3	65.64	20	65.95	65.70	7.3	17,681	0.04%
2024/04/25	3	66.20	3	66.10	65.60	0	17,603	0.00%
2024/04/24	2	65.25	4	65.53	65.50	-2	17,558	-0.01%
2024/04/23	4	61.95	2	63.00	62.80	2	17,548	0.01%
2024/04/22	8	61.54	1	61.00	61.20	7	17,538	0.04%
2024/04/19	16.3	62.53	1	62.00	62.00	15.3	17,518	0.09%
2024/04/18	0.5	65.00	1	64.40	64.30	-0.5	17,403	0.00%
2024/04/17	6.2	65.27	5	65.80	64.50	1.2	17,751	0.01%
2024/04/16	6.3	66.42	11.5	65.37	65.50	-5.2	17,642	-0.03%
2024/04/15	12.3	69.95	37	69.41	70.00	-24.7	17,334	-0.14%
2024/04/12	48.5	71.60	39.1	71.80	71.80	9.4	17,232	0.05%
2024/04/11	1	70.40	4.5	70.72	70.60	-3.5	16,845	-0.02%
2024/04/10	15.2	69.85	18	70.12	70.20	-2.8	16,560	-0.02%
2024/04/09	20.1	68.27	17	68.40	68.40	3.1	16,334	0.02%
2024/04/08	13	68.66	6	69.25	68.10	7	16,321	0.04%
2024/04/03	30.2	67.96	33	68.26	68.20	-2.8	16,271	-0.02%
2024/04/02	8	70.56	9	69.62	69.10	-1	16,456	-0.01%
2024/04/01	19.1	69.48	9	69.02	69.40	10.1	16,546	0.06%
2024/03/29	3.1	67.70	0	0.00	67.70	3.1	16,468	0.02%
2024/03/28	12.5	67.92	0	0.00	67.60	12.5	16,442	0.08%
2024/03/27	11.2	68.04	3	67.90	67.90	8.2	16,791	0.05%
2024/03/26	10	68.99	9.5	68.51	68.10	0.5	16,954	0.00%
2024/03/25	24	67.87	20.1	68.32	68.50	4	16,725	0.02%
2024/03/22	99.1	69.88	50.1	69.87	69.60	49	16,622	0.29%
2024/03/21	7	65.40	42	65.88	67.60	-35	15,466	-0.23%
2024/03/20	8.5	62.13	1	62.10	61.50	7.5	14,939	0.05%
2024/03/19	3	62.33	3	62.30	62.30	0	15,179	0.00%
2024/03/18	13	62.52	2	63.30	62.40	11	15,160	0.07%
2024/03/15	2	63.75	0	0.00	63.90	2	15,090	0.01%
2024/03/14	5	63.82	0	0.00	63.80	5	15,053	0.03%
2024/03/13	21	64.50	3	64.73	63.30	18	15,008	0.12%
2024/03/12	8.3	65.68	0	0.00	65.70	8.3	14,785	0.06%
2024/03/11	1	66.50	1	65.90	65.80	0	14,793	0.00%
2024/03/08	2	65.00	1	65.00	65.00	1	14,679	0.01%
2024/03/07	1	66.00	1	67.10	65.70	0	14,685	0.00%
2024/03/06	13	65.36	0	0.00	65.10	13	14,756	0.09%
2024/03/05	10	65.94	0	0.00	65.80	10	15,155	0.07%
2024/03/04	3	66.27	1	67.40	66.50	2	15,704	0.01%
2024/03/01	7	66.10	0	0.00	66.30	7	16,281	0.04%
2024/02/29	6.1	67.23	10	67.30	67.30	-3.9	16,437	-0.02%
2024/02/27	7	67.09	3	68.07	66.30	4	16,604	0.02%
2024/02/26	2.3	67.84	0	0.00	67.90	2.3	16,550	0.01%
2024/02/23	14	68.52	1	69.00	67.70	13	16,648	0.08%
2024/02/22	13.1	66.97	2	68.05	68.10	11.1	16,559	0.07%
2024/02/21	13.1	67.82	4	68.15	67.30	9.1	16,631	0.05%
2024/02/20	4	67.50	4	67.55	67.80	0	16,506	0.00%
2024/02/19	4.1	66.07	2	66.15	66.60	2.1	16,388	0.01%
2024/02/16	6	64.75	13.1	64.89	65.90	-7.1	16,442	-0.04%
2024/02/15	9	65.30	3	65.80	65.40	6	16,233	0.04%
2024/02/05	3	67.03	0	0.00	68.20	3	15,749	0.02%
2024/02/02	9	68.08	0	0.00	67.60	9	15,710	0.06%
2024/02/01	2.1	68.92	0	0.00	69.20	2.1	15,595	0.01%
2024/01/31	2	69.10	0	0.00	68.70	2	15,589	0.01%
2024/01/30	1	69.50	0	0.00	69.30	1	15,632	0.01%
2024/01/29	2	70.80	1	70.00	70.80	1	15,743	0.01%
2024/01/26	0.1	71.00	0	0.00	71.00	0.1	15,757	0.00%
2024/01/25	5.1	71.00	0	0.00	71.00	5.1	15,800	0.03%
2024/01/24	8.2	71.66	15	72.21	71.60	-6.8	15,743	-0.04%
2024/01/23	7.1	71.11	6	71.40	70.70	1.1	15,551	0.01%
2024/01/22	3	68.70	1.1	68.72	69.30	1.9	15,291	0.01%
2024/01/19	1.1	69.18	1	69.60	69.30	0.1	15,260	0.00%
2024/01/18	1	68.00	0.1	68.70	68.20	0.9	15,318	0.01%
2024/01/17	3.1	68.38	0	0.00	67.80	3.1	15,230	0.02%
2024/01/16	3.1	69.75	0	0.00	69.40	3.1	15,127	0.02%
2024/01/15	0	0.00	3	70.47	71.50	-3	15,034	-0.02%
2024/01/12	3.1	68.74	0	0.00	68.80	3.1	14,915	0.02%
2024/01/11	21.1	68.62	0	0.00	69.40	21.1	14,862	0.14%
2024/01/10	0.1	72.38	0	0.00	71.50	0.1	14,549	0.00%
2024/01/09	2	73.05	0	0.00	72.60	2	14,570	0.01%
2024/01/08	0.3	73.67	0	0.00	73.10	0.3	14,541	0.00%
2024/01/05	0	0.00	1	75.20	74.70	-1	14,614	-0.01%
2024/01/04	3	73.80	0	0.00	74.40	3	14,802	0.02%
2024/01/03	4.3	73.21	0	0.00	73.10	4.3	14,861	0.03%
2024/01/02	0	77.50	4	76.65	76.50	-4	14,627	-0.03%
2023/12/29	1	77.41	0	0.00	78.00	1	14,616	0.01%
2023/12/28	7.4	79.40	6.5	78.88	78.30	0.9	14,536	0.01%
2023/12/27	4.2	79.05	26	79.13	79.70	-21.8	14,374	-0.15%
2023/12/26	0	0.00	14	77.62	78.00	-14	14,081	-0.10%
2023/12/25	4.5	75.67	0.2	76.00	75.40	4.3	14,281	0.03%
2023/12/22	0	76.50	1.1	76.87	75.90	-1.1	14,305	-0.01%
2023/12/21	1	73.60	10	74.90	75.40	-9	13,770	-0.07%
2023/12/20	2.2	71.92	0	0.00	71.80	2.2	13,486	0.02%
2023/12/19	0.1	73.40	0	0.00	73.10	0.1	13,411	0.00%
2023/12/18	6.4	73.90	0	0.00	73.40	6.4	13,450	0.05%
2023/12/15	0.1	74.90	3.1	75.74	74.50	-3	13,379	-0.02%
2023/12/14	5.2	74.59	8	75.38	72.80	-2.8	12,831	-0.02%
2023/12/13	0.1	72.50	4	73.00	73.70	-4	12,607	-0.03%
2023/12/11	1	72.10	0	0.00	72.20	1	12,912	0.01%
2023/12/08	0.1	71.50	3	72.10	72.10	-3	12,959	-0.02%
2023/12/07	1	70.70	0	0.00	70.70	1	12,868	0.01%
2023/12/06	1.1	72.01	0	0.00	72.00	1.1	12,755	0.01%
2023/12/05	3	72.47	9	72.63	73.20	-6	12,633	-0.05%
2023/12/04	0	0.00	5	74.10	74.00	-5	12,581	-0.04%
2023/12/01	7	74.23	0	0.00	73.70	7	12,372	0.06%
2023/11/30	1.6	74.45	10	74.56	75.00	-8.4	12,116	-0.07%
2023/11/29	3.2	73.11	13	73.28	74.20	-9.8	11,568	-0.08%
2023/11/28	3.1	72.90	12.4	72.37	73.50	-9.3	11,080	-0.08%
2023/11/27	1.1	69.55	3.2	69.62	70.10	-2.1	10,413	-0.02%
2023/11/24	14.1	69.21	1	69.30	70.80	13.1	10,125	0.13%
2023/11/22	2	70.00	3	70.33	70.70	-1	9,571	-0.01%
2023/11/21	5.1	70.50	28	70.60	70.60	-23	9,356	-0.25%
2023/11/20	28.1	70.10	9	70.26	70.00	19.1	9,141	0.21%
2023/11/17	1.1	66.84	0	0.00	67.40	1.1	8,935	0.01%
2023/11/16	3	67.57	10	67.89	67.20	-7	8,874	-0.08%
2023/11/15	1	67.60	6	68.70	67.60	-5	8,836	-0.06%
2023/11/14	13.1	66.17	1	65.00	66.10	12.1	8,635	0.14%
2023/11/13	4	63.60	20	62.60	63.60	-16	8,651	-0.18%
2023/11/10	5	63.84	0	0.00	63.70	5	8,596	0.06%
2023/11/09	7	64.71	2	64.30	64.60	5	8,583	0.06%
2023/11/08	1	65.40	2	65.40	65.40	-1	8,677	-0.01%
2023/11/07	6	65.97	1	66.30	65.90	5	8,693	0.06%
2023/11/06	1	64.80	1	65.20	65.40	0	8,664	0.00%
2023/11/03	0	0.00	1	65.70	66.10	-1	8,452	-0.01%
2023/10/31	2	66.10	2	65.70	64.70	0	8,416	0.00%
2023/10/30	5	64.22	1	64.30	64.90	4	8,489	0.05%
2023/10/27	3	64.70	0.1	65.90	64.80	2.9	8,531	0.03%
2023/10/26	2	66.50	1	66.70	66.10	1	8,531	0.01%
2023/10/25	1	68.00	0	0.00	68.00	1	8,724	0.01%
2023/10/24	2	67.60	1	68.20	67.80	1	8,898	0.01%
2023/10/23	0	0.00	1	69.80	69.60	-1	8,945	-0.01%
2023/10/20	1	70.40	0	0.00	70.30	1	8,977	0.01%
2023/10/19	1	70.20	0	0.00	70.50	1	8,939	0.01%
2023/10/18	2	69.85	0	70.40	70.20	2	8,999	0.02%
2023/10/17	5	71.20	0	0.00	70.90	5	8,886	0.06%
2023/10/13	1	70.30	5	70.62	70.80	-4	8,919	-0.04%
2023/10/12	6	69.07	4	69.23	71.00	2	8,808	0.02%
2023/10/11	2.1	69.92	7	70.74	70.70	-5	8,569	-0.06%
2023/10/06	2	69.50	0	0.00	69.20	2	8,525	0.02%
2023/10/05	0	0.00	2	69.70	69.50	-2	8,578	-0.02%
2023/10/04	2	67.90	0	0.00	67.70	2	8,613	0.02%
2023/10/03	4.1	69.60	5	69.36	68.10	-1	8,654	-0.01%
2023/10/02	3	67.73	1	67.70	67.60	2	8,587	0.02%
2023/09/28	5	66.52	2	65.75	65.60	3	8,542	0.04%
2023/09/26	1	70.70	2	70.70	70.30	-1	8,255	-0.01%
2023/09/25	3	71.37	0	0.00	71.60	3	8,271	0.04%
2023/09/22	6	72.82	6	71.97	72.00	0	8,461	0.00%
2023/09/21	1.1	71.63	4	72.25	72.80	-2.9	8,584	-0.03%
2023/09/20	4	70.63	1	70.50	70.70	3	8,534	0.04%
2023/09/19	1	71.70	1	72.60	71.70	0	8,729	0.00%
2023/09/18	4	73.63	1	73.70	72.30	3	8,931	0.03%
2023/09/15	4	71.80	11	72.54	72.40	-7	9,068	-0.08%
2023/09/14	0	0.00	6	69.47	70.00	-6	8,745	-0.07%
2023/09/13	2	68.05	1	68.30	68.40	1	8,704	0.01%
2023/09/08	1	66.10	0	0.00	67.20	1	9,209	0.01%
2023/09/07	0	0.00	1	68.80	67.20	-1	9,409	-0.01%
2023/09/06	2	68.10	0	0.00	68.00	2	9,453	0.02%
2023/09/05	1	68.00	2	67.70	68.10	-1	9,499	-0.01%
2023/09/04	1	67.50	0	0.00	67.60	1	9,556	0.01%
2023/09/01	2	69.05	3.2	68.66	68.20	-1.2	9,565	-0.01%
2023/08/31	1	66.90	0	0.00	66.60	1	9,428	0.01%
2023/08/30	2	66.60	2	67.30	66.70	0	9,383	0.00%
2023/08/29	1	65.00	0	0.00	66.20	1	9,505	0.01%
2023/08/24	1	65.40	0	0.00	65.30	1	10,028	0.01%
2023/08/23	0	0.00	1	62.80	63.50	-1	10,157	-0.01%
2023/08/21	0	0.00	2	63.70	63.40	-2	10,899	-0.02%
2023/08/18	1	64.70	0	0.00	64.60	1	11,063	0.01%
2023/08/17	1	65.40	3	65.67	65.60	-2	11,119	-0.02%
2023/08/16	4	63.55	0	0.00	63.70	4	11,260	0.04%
2023/08/15	1	65.30	0	0.00	64.60	1	11,326	0.01%
2023/08/14	2	64.80	1	64.80	64.90	1	11,543	0.01%
2023/08/11	0	0.00	1	67.90	67.90	-1	11,783	-0.01%
2023/08/10	4	67.33	3	67.00	67.10	1	11,789	0.01%
2023/08/08	0	69.00	0	0.00	68.50	0	11,788	0.00%
2023/08/04	1	70.00	0	0.00	69.90	1	11,794	0.01%
2023/08/02	4.2	69.62	0	0.00	69.10	4.2	11,778	0.04%
2023/08/01	1	70.80	0	0.00	71.00	1	11,775	0.01%
2023/07/31	2	73.10	1	72.70	72.30	1	11,778	0.01%
2023/07/28	2	74.25	11	74.21	74.80	-9	11,713	-0.08%
2023/07/27	1	71.40	1	70.00	71.40	0	11,480	0.00%
2023/07/26	3	66.70	4	67.58	67.10	-1	11,341	-0.01%
2023/07/25	2	68.70	0	0.00	68.20	2	11,414	0.02%
2023/07/21	0.5	70.00	0	0.00	70.10	0.5	11,443	0.00%
2023/07/20	0	0.00	1	70.00	70.30	-1	11,408	-0.01%
2023/07/18	3.3	69.83	0	0.00	69.50	3.3	11,413	0.03%
2023/07/17	1	70.90	2	71.90	71.70	-1	11,465	-0.01%
2023/07/13	0	0.00	1	71.90	70.90	-1	11,526	-0.01%
2023/07/12	0	0.00	1	69.00	70.10	-1	11,523	-0.01%
2023/07/07	2	68.50	2	69.50	69.10	0	12,084	0.00%
2023/07/06	1	70.10	0.1	70.30	70.10	0.9	12,369	0.01%
2023/07/04	4	70.45	1	69.70	70.40	3	12,939	0.02%
2023/07/03	3	70.40	0	0.00	70.10	3	13,198	0.02%
2023/06/30	6	70.22	0	0.00	70.80	6	13,756	0.04%
2023/06/29	1	71.90	3	72.70	72.20	-2	13,957	-0.01%
2023/06/28	3.1	69.97	1	69.80	69.50	2.1	13,915	0.02%
2023/06/27	5	71.48	8	71.50	70.80	-3	13,928	-0.02%
2023/06/26	2	72.85	0	0.00	73.00	2	13,798	0.01%
2023/06/21	3	74.57	3	73.90	74.60	0	13,909	0.00%
2023/06/20	1	77.40	11	78.34	77.40	-10	13,709	-0.07%
2023/06/19	11	77.83	0.6	78.00	78.00	10.4	13,645	0.08%
2023/06/16	1	76.40	4	76.40	78.50	-3	13,584	-0.02%
2023/06/15	0.4	75.30	0	0.00	75.30	0.4	13,317	0.00%
2023/06/14	0	0.00	2	75.45	76.20	-2	13,331	-0.02%
2023/06/13	1.3	74.80	8.5	74.72	74.80	-7.2	13,089	-0.06%
2023/06/12	0	0.00	1	72.20	72.90	-1	12,895	-0.01%
2023/06/09	0	0.00	2	71.20	71.30	-2	12,835	-0.02%
2023/06/08	2	70.30	23	70.60	70.20	-21	12,837	-0.16%
2023/06/07	4.2	71.54	0	0.00	71.90	4.2	12,807	0.03%
2023/06/02	0	0.00	7	72.76	72.90	-7	13,091	-0.05%
2023/06/01	2.3	71.74	0	0.00	71.40	2.3	12,992	0.02%
2023/05/31	3.1	73.00	1.3	73.27	73.50	1.8	12,867	0.01%
2023/05/30	1	71.30	0.1	71.30	71.90	0.9	12,652	0.01%
2023/05/29	1	70.70	1	71.00	71.20	0	12,614	0.00%
2023/05/25	0	0.00	4	71.45	72.40	-4	12,261	-0.03%
2023/05/24	2	70.40	0	69.70	69.90	2	11,824	0.02%
2023/05/23	0	0.00	1	69.90	69.90	-1	11,637	-0.01%
2023/05/22	2	72.60	4	70.10	70.10	-2	11,504	-0.02%
2023/05/19	0	0.00	1	69.90	69.90	-1	11,249	-0.01%
2023/05/18	0	0.00	0.3	69.50	69.30	-0.3	11,183	0.00%
2023/05/17	0	0.00	5	67.90	68.00	-5	10,951	-0.05%
2023/05/16	0	0.00	2	65.10	64.60	-2	10,611	-0.02%
2023/05/12	1	62.80	0	63.40	63.80	1	10,608	0.01%
2023/05/11	8	63.50	1	63.40	63.30	7	10,652	0.07%
2023/05/09	0	0.00	6	65.20	64.70	-6	10,660	-0.06%
2023/05/08	1.3	65.63	0	0.00	64.80	1.3	10,677	0.01%
2023/05/05	0	0.00	3	67.60	66.70	-3	10,645	-0.03%
2023/05/04	1	66.60	2	67.35	68.00	-1	10,703	-0.01%
2023/05/03	2	67.05	0	0.00	67.10	2	10,701	0.02%
2023/05/02	2	66.95	0	0.00	66.70	2	10,809	0.02%
2023/04/28	0	0.00	1	67.20	67.80	-1	11,092	-0.01%
2023/04/25	1	64.00	0	0.00	63.50	1	10,897	0.01%
2023/04/24	2	64.00	0	0.00	64.20	2	10,804	0.02%
2023/04/20	1	65.50	1	65.50	65.50	0	10,849	0.00%
2023/04/19	0	0.00	1	67.20	67.00	-1	10,886	-0.01%
2023/04/18	2.3	67.43	0	0.00	67.30	2.3	10,914	0.02%
2023/04/17	5	67.88	3	67.93	68.00	2	11,094	0.02%
2023/04/14	4	67.55	1	67.80	67.60	3	11,065	0.03%
2023/04/13	1	67.60	2	67.60	67.50	-1	11,035	-0.01%
2023/04/12	0	68.00	1	69.60	69.10	-1	10,786	-0.01%
2023/04/11	3.1	68.00	4	68.63	68.20	-1	10,277	-0.01%
2023/04/10	3.1	66.90	1	66.50	66.70	2.1	9,887	0.02%
2023/04/07	1	68.40	6	68.35	68.60	-5	9,551	-0.05%
2023/04/06	1.7	64.92	2	66.20	66.40	-0.3	9,152	0.00%
2023/03/31	6	66.37	7	66.60	66.50	-1	8,839	-0.01%
2023/03/30	1	64.00	27	64.11	63.90	-26	8,287	-0.31%
2023/03/29	1.4	61.29	2	61.50	61.00	-0.6	7,940	-0.01%
2023/03/28	6.2	62.80	0	0.00	62.50	6.2	7,909	0.08%
2023/03/27	2	63.10	3	63.30	63.20	-1	7,836	-0.01%
2023/03/24	21	63.28	15	62.60	63.30	6	7,789	0.08%
2023/03/23	1	60.00	2	60.20	59.80	-1	7,417	-0.01%
2023/03/22	0	0.00	1	59.20	59.10	-1	7,411	-0.01%
2023/03/21	6	58.67	0	0.00	58.60	6	7,446	0.08%
2023/03/20	20	59.66	1	59.70	59.20	19	7,469	0.25%
2023/03/17	0	0.00	3	59.73	59.30	-3	7,553	-0.04%
2023/03/16	2	57.90	0	0.00	57.70	2	7,489	0.03%
2023/03/15	17	58.30	0	0.00	58.00	17	7,569	0.22%
2023/03/13	1	59.00	1	58.20	58.50	0	7,760	0.00%
2023/03/10	3	58.57	0	0.00	58.70	3	7,943	0.04%
2023/03/09	4	60.13	0	0.00	59.10	4	8,062	0.05%
2023/03/08	0	0.00	2	60.75	61.00	-2	8,128	-0.02%
2023/03/06	0.3	57.90	0	0.00	57.70	0.3	8,223	0.00%
2023/03/03	0	0.00	1	58.00	57.90	-1	8,220	-0.01%
2023/02/23	0.1	59.10	0	0.00	59.50	0.1	8,398	0.00%
2023/02/22	1	58.90	0	0.00	58.70	1	8,649	0.01%
2023/02/20	0.2	60.10	0	0.00	60.00	0.2	8,908	0.00%
2023/02/16	0	0.00	2	59.40	59.70	-2	9,137	-0.02%
2023/02/14	2	58.20	0	0.00	58.40	2	9,351	0.02%
2023/01/31	5	58.34	1	58.10	57.80	4	9,858	0.04%
2023/01/30	35	60.60	2.2	60.12	60.30	32.8	9,772	0.34%
2023/01/17	0	0.00	3	57.60	57.70	-3	9,566	-0.03%
2023/01/16	0	0.00	4	57.28	57.50	-4	9,732	-0.04%
2023/01/13	1	55.70	1	56.20	56.00	0	9,885	0.00%
2023/01/12	0	0.00	7	56.20	56.20	-7	10,227	-0.07%
2023/01/11	0	0.00	5	56.70	57.00	-5	10,492	-0.05%
2023/01/10	1	56.30	3.4	56.92	56.50	-2.4	10,614	-0.02%
2023/01/09	0	0.00	1	56.70	56.70	-1	10,734	-0.01%
2023/01/06	20	53.80	1	55.00	55.00	19	11,045	0.17%
2023/01/05	71	54.97	2	55.30	54.90	69	11,150	0.62%
2023/01/04	57	53.41	0	0.00	54.10	57	11,365	0.50%
2023/01/03	6	51.50	50	53.00	53.00	-44	11,448	-0.38%
2022/12/28	1	51.60	0	0.00	51.30	1	11,959	0.01%
2022/12/27	3	52.00	2	52.15	51.90	1	12,174	0.01%
2022/12/23	0.2	51.50	0	0.00	51.40	0.2	12,550	0.00%
2022/12/22	0	0.00	1	51.60	51.70	-1	12,618	-0.01%
2022/12/20	0	0.00	8	53.20	52.00	-8	12,632	-0.06%
2022/12/19	2	54.00	0	0.00	53.70	2	12,685	0.02%
2022/12/16	2	54.80	0	0.00	54.50	2	12,705	0.02%
2022/12/15	2	55.50	0	0.00	55.90	2	12,692	0.02%
2022/12/14	1	55.50	1	55.60	55.50	0	12,755	0.00%
2022/12/13	2.3	54.99	1	55.30	54.80	1.3	12,848	0.01%
2022/12/12	1	53.70	0	0.00	54.80	1	12,909	0.01%
2022/12/09	3	53.73	1	53.60	53.70	2	13,049	0.02%
2022/12/08	3	54.03	1	54.00	54.00	2	13,003	0.02%
2022/12/07	2	54.05	0	0.00	53.50	2	13,037	0.02%
2022/12/06	8	54.59	0	0.00	54.30	8	12,971	0.06%
2022/12/02	5	56.16	0	0.00	56.10	5	12,759	0.04%
2022/12/01	2	58.30	2	58.30	57.50	0	12,598	0.00%
2022/11/30	2	56.45	2	56.60	56.80	0	12,465	0.00%
2022/11/29	1	56.80	0	0.00	57.20	1	12,256	0.01%
2022/11/21	0	0.00	3	58.70	58.40	-3	11,699	-0.03%
2022/11/18	2.1	61.26	4	60.78	60.70	-1.9	11,515	-0.02%
2022/11/17	2	58.90	0	0.00	58.90	2	11,262	0.02%
2022/11/16	0	0.00	1	60.20	60.10	-1	11,043	-0.01%
2022/11/15	3	59.23	3	59.33	59.70	0	10,935	0.00%
2022/11/11	0	0.00	5	59.48	59.80	-5	10,735	-0.05%
2022/11/10	0	0.00	3	57.80	58.00	-3	10,519	-0.03%
2022/11/09	0	0.00	4	57.70	58.10	-4	10,463	-0.04%
2022/11/08	1	57.10	4	56.68	57.10	-3	10,372	-0.03%
2022/11/07	0	0.00	4	56.73	56.90	-4	10,263	-0.04%
2022/11/04	2	54.80	2	54.80	54.90	0	10,120	0.00%
2022/11/02	0	0.00	1	54.10	54.80	-1	9,990	-0.01%
2022/11/01	1	54.10	0	0.00	54.00	1	9,994	0.01%
2022/10/31	0	0.00	1	54.50	54.50	-1	10,018	-0.01%
2022/10/28	3	53.10	4	53.40	53.10	-1	9,982	-0.01%
2022/10/27	2	55.25	0	0.00	55.00	2	9,909	0.02%
2022/10/25	0	0.00	1	54.20	54.10	-1	9,873	-0.01%
2022/10/24	7	56.56	7	55.96	55.60	0	9,777	0.00%
2022/10/21	6	56.10	4	56.63	55.70	2	9,588	0.02%
2022/10/20	3	54.63	21	55.01	55.70	-18	9,364	-0.19%
2022/10/19	19	54.07	3	53.87	53.80	16	9,033	0.18%
2022/10/18	12	56.05	8	55.93	55.80	4	8,832	0.05%
2022/10/17	1	55.00	1	55.70	56.20	0	8,778	0.00%
2022/10/14	2	54.15	11	54.45	55.20	-9	8,617	-0.10%
2022/10/13	2	52.15	6	51.43	51.40	-4	8,335	-0.05%
2022/10/12	2	52.05	2	52.80	52.70	0	8,264	0.00%
2022/10/11	1	49.30	3	49.73	49.75	-2	8,133	-0.02%
2022/10/07	0	0.00	2	49.83	50.20	-2	8,109	-0.02%
2022/10/06	1	50.00	0	0.00	50.20	1	8,135	0.01%
2022/10/05	0	0.00	1	51.10	51.40	-1	8,133	-0.01%
2022/10/04	0	0.00	1	49.00	49.95	-1	7,909	-0.01%
2022/10/03	1	47.75	0	0.00	47.55	1	7,827	0.01%
2022/09/30	3	48.50	4	47.90	48.95	-1	7,875	-0.01%
2022/09/27	1	45.95	1	45.50	46.00	0	7,911	0.00%
2022/09/26	6	45.73	0	0.00	45.65	6	8,021	0.07%
2022/09/23	0	0.00	1	47.60	47.60	-1	8,183	-0.01%
2022/09/22	4	46.39	3	46.80	46.80	1	8,624	0.01%
2022/09/21	3	47.18	0	0.00	47.15	3	8,703	0.03%
2022/09/20	4	47.65	0	0.00	47.65	4	8,687	0.05%
2022/09/19	2	48.20	0	0.00	48.60	2	8,575	0.02%
2022/09/16	4	49.11	0	0.00	49.10	4	8,503	0.05%
2022/09/15	4	50.40	3	51.00	50.40	1	8,348	0.01%
2022/09/12	0	0.00	2	52.25	52.30	-2	8,331	-0.02%
2022/09/08	3	50.57	0	0.00	51.10	3	8,389	0.04%
2022/09/06	2	50.95	1	51.30	51.20	1	8,481	0.01%
2022/09/05	1	51.10	0	0.00	51.10	1	8,515	0.01%
2022/08/31	0	0.00	1	53.30	53.40	-1	8,690	-0.01%
2022/08/29	1	52.50	0	0.00	52.50	1	8,668	0.01%
2022/08/26	2	53.75	0	0.00	53.50	2	8,694	0.02%
2022/08/25	1	53.40	0	0.00	53.60	1	8,676	0.01%
2022/08/24	0.1	52.80	0	0.00	52.60	0.1	8,725	0.00%
2022/08/23	1	53.50	0	0.00	53.40	1	8,861	0.01%
2022/08/19	0	0.00	7	54.20	54.30	-7	9,026	-0.08%
2022/08/18	6	53.72	0	0.00	53.60	6	9,061	0.07%
2022/08/17	1	53.50	0	0.00	55.00	1	9,063	0.01%
2022/08/15	2	53.70	0	0.00	53.80	2	9,102	0.02%
2022/08/12	1	54.00	0	0.00	54.10	1	9,083	0.01%
2022/08/11	2	52.80	0.1	52.60	53.00	1.9	9,076	0.02%
2022/08/10	0	0.00	2	51.90	51.60	-2	9,107	-0.02%
2022/08/09	2	52.50	0	0.00	52.90	2	9,129	0.02%
2022/08/05	0	0.00	2	53.25	53.20	-2	9,286	-0.02%
2022/08/03	4	51.00	0	0.00	51.20	4	9,277	0.04%
2022/08/02	0	0.00	2	51.10	50.40	-2	9,277	-0.02%
2022/08/01	1	52.00	0	0.00	52.20	1	9,213	0.01%
2022/07/28	0.1	52.60	2	52.20	52.50	-1.9	9,322	-0.02%
2022/07/27	1	52.30	12	52.43	52.60	-11	9,368	-0.12%
2022/07/22	5	53.40	3	53.30	53.70	2	9,419	0.02%
2022/07/21	5	54.00	0	0.00	54.30	5	9,328	0.05%
2022/07/20	1	53.40	0	0.00	53.40	1	9,332	0.01%
2022/07/18	14	53.02	7	53.63	54.20	7	9,209	0.08%
2022/07/15	0	0.00	11	50.75	51.40	-11	8,975	-0.12%
2022/07/13	2	49.70	16	49.28	49.00	-14	8,893	-0.16%
2022/07/12	13	47.63	2	48.05	47.35	11	8,762	0.13%
2022/07/11	9	48.61	7	48.98	49.00	2	8,699	0.02%
2022/07/08	7	50.24	2	50.13	49.65	5	8,838	0.06%
2022/07/07	2	49.00	23	49.74	50.50	-21	8,699	-0.24%
2022/07/05	5	48.88	6	49.16	49.40	-1	8,597	-0.01%
2022/07/04	6	48.41	6	48.68	49.15	0	8,559	0.00%
2022/07/01	13	48.65	12	49.13	48.30	1	8,567	0.01%
2022/06/30	35	49.56	0	0.00	49.40	35	8,490	0.41%
2022/06/28	4	58.83	0	0.00	58.90	4	8,053	0.05%
2022/06/27	1	59.50	2	59.65	59.80	-1	8,043	-0.01%
2022/06/24	2	59.00	2	59.50	58.90	0	8,109	0.00%
2022/06/23	3	58.60	0	0.00	58.30	3	8,157	0.04%
2022/06/21	1	60.00	0	0.00	60.00	1	8,867	0.01%
2022/06/17	1	59.60	20	59.60	60.10	-19	9,071	-0.21%
2022/06/16	1	61.00	0	0.00	60.40	1	9,037	0.01%
2022/06/15	5	61.88	3	61.70	61.20	2	9,029	0.02%
2022/06/13	3	61.97	6	61.88	62.20	-3	9,249	-0.03%
2022/06/10	3	64.97	1	65.00	65.10	2	9,214	0.02%
2022/06/09	1	65.80	0	0.00	65.70	1	9,270	0.01%
2022/06/08	0	0.00	1	66.10	66.10	-1	9,338	-0.01%
2022/05/31	5	65.00	0	0.00	66.80	5	9,935	0.05%
2022/05/30	1	65.80	3	65.30	65.80	-2	9,947	-0.02%
2022/05/26	4	64.33	0	0.00	63.50	4	9,990	0.04%
2022/05/20	5	67.00	0	0.00	66.80	5	10,280	0.05%
2022/05/19	1	66.90	0	0.00	66.90	1	10,442	0.01%
2022/05/18	0	0.00	3	67.40	67.20	-3	10,704	-0.03%
2022/05/10	0	0.00	2	64.50	66.00	-2	11,607	-0.02%
2022/05/09	1	65.70	0	0.00	65.10	1	11,659	0.01%
2022/05/06	0	0.00	2	66.80	66.80	-2	11,759	-0.02%
2022/05/05	3	67.50	4	66.85	67.00	-1	11,942	-0.01%
2022/05/04	0	0.00	2	66.30	66.10	-2	11,822	-0.02%
2022/05/03	0	0.00	2	65.60	65.90	-2	11,841	-0.02%
2022/04/27	4	62.78	1	63.20	63.20	3	11,955	0.03%
2022/04/26	0	0.00	3	64.70	64.20	-3	11,909	-0.03%
2022/04/25	3	64.27	0	0.00	64.30	3	11,900	0.03%
2022/04/22	3	66.13	7	66.07	66.40	-4	11,817	-0.03%
2022/04/21	3	65.80	0	0.00	66.90	3	11,799	0.03%
2022/04/20	3	65.47	4	65.20	65.30	-1	11,771	-0.01%
2022/04/19	2	64.10	5	64.68	64.40	-3	11,725	-0.03%
2022/04/18	5	63.72	4	64.28	63.80	1	11,730	0.01%
2022/04/15	4	63.65	5	64.40	63.90	-1	11,730	-0.01%
2022/04/14	12	64.97	3	64.20	64.10	9	11,775	0.08%
2022/04/12	3	65.50	0	0.00	65.50	3	11,716	0.03%
2022/04/11	1	66.30	2	66.45	66.80	-1	11,656	-0.01%
2022/04/07	3	66.53	0	0.00	66.20	3	11,833	0.03%
2022/04/06	3	67.10	0	0.00	66.60	3	11,677	0.03%
2022/04/01	1	68.10	1	69.20	69.20	0	11,474	0.00%
2022/03/31	2	70.00	4	69.80	69.20	-2	11,373	-0.02%
2022/03/30	3	69.60	10	70.00	69.30	-7	11,324	-0.06%
2022/03/29	3	69.30	0	0.00	69.00	3	11,401	0.03%
2022/03/28	0	0.00	2	68.30	69.80	-2	11,703	-0.02%
2022/03/25	60	69.92	1	68.90	68.90	59	11,833	0.50%
2022/03/24	17	70.71	0	0.00	71.30	17	11,633	0.15%
2022/03/23	1	73.30	5	74.50	73.70	-4	11,227	-0.04%
2022/03/21	2	74.80	0	0.00	74.90	2	11,088	0.02%
2022/03/18	10	74.15	2	74.50	74.80	8	11,147	0.07%
2022/03/17	2	73.25	9	73.81	74.20	-7	11,151	-0.06%
2022/03/16	10	71.41	1	71.60	70.90	9	11,085	0.08%
2022/03/15	6	73.30	1	73.90	73.00	5	10,921	0.05%
2022/03/11	1	75.10	0	0.00	75.60	1	10,971	0.01%
2022/03/10	1	77.10	1	76.50	76.70	0	11,079	0.00%
2022/03/08	2	74.85	2	74.95	74.70	0	12,369	0.00%
2022/03/07	10	76.53	1	77.40	76.90	9	12,479	0.07%
2022/03/04	1	82.60	3	82.13	81.60	-2	12,687	-0.02%
2022/03/03	1.1	82.27	1.3	82.10	82.60	-0.2	12,750	0.00%
2022/03/02	1	80.00	1	79.40	79.70	0	12,753	0.00%
2022/03/01	0	0.00	5	79.52	79.90	-5	12,792	-0.04%
2022/02/25	1	77.80	0	0.00	77.10	1	12,808	0.01%
2022/02/24	0	0.00	15	76.48	76.30	-15	13,186	-0.11%
2022/02/23	0	0.00	10	78.80	79.00	-10	13,782	-0.07%
2022/02/22	3	78.67	0	0.00	78.70	3	13,846	0.02%
2022/02/21	2.1	80.43	5	81.08	80.40	-2.9	13,791	-0.02%
2022/02/18	6.1	83.48	12	83.68	83.50	-5.9	13,757	-0.04%
2022/02/17	6	82.52	12.2	82.70	82.70	-6.2	13,560	-0.05%
2022/02/16	13	80.38	12	80.16	80.50	1	13,157	0.01%
2022/02/15	1	79.20	1	79.10	78.80	0	12,947	0.00%
2022/02/11	6	78.40	4.1	79.05	79.00	1.9	13,023	0.01%
2022/02/10	6.1	78.47	4.1	78.81	79.00	2	13,004	0.02%
2022/02/09	5	78.40	12.1	77.98	78.50	-7.1	13,050	-0.05%
2022/02/08	1	77.20	17.5	77.50	77.40	-16.5	13,067	-0.13%
2022/02/07	0	0.00	3.1	76.19	76.40	-3.1	13,149	-0.02%
2022/01/26	0	0.00	5	72.30	72.00	-5	13,115	-0.04%
2022/01/24	0	0.00	6	73.05	72.60	-6	13,311	-0.05%
2022/01/21	7.2	72.53	35	72.50	72.30	-27.8	13,394	-0.21%
2022/01/18	0	0.00	5	75.66	75.10	-5	13,634	-0.04%
2022/01/17	0	0.00	5	74.40	74.40	-5	13,652	-0.04%
2022/01/14	1	74.80	0	0.00	74.30	1	13,716	0.01%
2022/01/11	1	74.00	0	0.00	73.50	1	13,650	0.01%
2022/01/10	0	0.00	1	74.70	74.90	-1	13,727	-0.01%
2022/01/07	1	74.00	3	73.50	73.70	-2	13,863	-0.01%
2022/01/06	24	74.34	14	73.91	73.80	10	13,995	0.07%
2022/01/05	6.2	76.81	4	75.50	75.90	2.2	14,067	0.02%
2022/01/04	0.3	76.73	17	76.70	77.20	-16.7	14,085	-0.12%
2022/01/03	1	76.20	0	0.00	76.20	1	14,124	0.01%
2021/12/30	15	77.93	22	78.21	78.10	-7	14,152	-0.05%
2021/12/29	5	76.90	1	76.70	76.60	4	14,294	0.03%
2021/12/28	0	0.00	3	76.70	76.70	-3	14,486	-0.02%
2021/12/27	2	76.25	4	76.63	76.60	-2	14,579	-0.01%
2021/12/24	2	75.95	6	75.88	75.70	-4	14,725	-0.03%
2021/12/23	18	76.01	3	75.87	75.90	15	15,123	0.10%
2021/12/22	9	78.33	4	78.90	76.50	5	15,403	0.03%
2021/12/21	1	76.80	4	77.95	76.80	-3	15,245	-0.02%
2021/12/20	3	76.03	4	76.58	75.90	-1	15,025	-0.01%
2021/12/17	4	75.40	4	74.70	75.70	0	14,877	0.00%
2021/12/16	6	76.13	2.1	77.16	76.00	4	14,944	0.03%
2021/12/15	0	0.00	4.1	76.10	76.00	-4.1	14,956	-0.03%
2021/12/14	3	75.30	0	0.00	74.80	3	15,006	0.02%
2021/12/13	1	77.90	3	77.27	76.60	-2	14,963	-0.01%
2021/12/10	4	77.80	3	77.60	77.80	1	15,132	0.01%
2021/12/09	0	0.00	1	77.70	77.50	-1	15,118	-0.01%
2021/12/08	1	77.80	2	77.20	76.90	-1	15,080	-0.01%
2021/12/07	1	77.40	3	77.73	77.50	-2	14,987	-0.01%
2021/12/06	0.1	77.30	6.6	77.52	77.50	-6.5	14,955	-0.04%
2021/12/03	22.5	78.53	6	78.87	78.80	16.5	14,926	0.11%
2021/12/02	5	79.54	53.2	79.26	79.80	-48.2	14,545	-0.33%
2021/12/01	3	75.10	6	75.80	76.00	-3	13,754	-0.02%
2021/11/30	17	74.99	50	75.63	74.20	-33	13,587	-0.24%
2021/11/29	19	72.53	13	72.03	73.30	6	13,246	0.05%
2021/11/26	17	73.54	2	74.10	73.50	15	13,296	0.11%
2021/11/25	5	75.34	1	74.70	74.40	4	13,187	0.03%
2021/11/24	1	75.00	7	75.70	75.40	-6	13,138	-0.05%
2021/11/23	8	75.69	8	75.56	75.70	0	13,139	0.00%
2021/11/22	6.4	74.80	46.2	74.25	75.40	-39.8	12,838	-0.31%
2021/11/19	7	71.23	1.3	70.26	69.60	5.7	12,097	0.05%
2021/11/18	5	71.40	7	71.33	71.60	-2	12,059	-0.02%
2021/11/17	15	71.08	5	71.42	71.00	10	12,046	0.08%
2021/11/16	10	70.40	1	70.00	70.80	9	12,080	0.07%
2021/11/15	8.2	70.10	14	70.29	70.30	-5.9	12,217	-0.05%
2021/11/12	1	69.00	1	68.80	68.70	0	12,256	0.00%
2021/11/11	3.6	68.67	0	0.00	68.00	3.6	12,517	0.03%
2021/11/10	4	69.53	22	69.71	69.90	-18	12,744	-0.14%
2021/11/09	2	68.00	24	68.58	68.70	-22	12,955	-0.17%
2021/11/08	3.3	67.04	16.6	67.06	67.60	-13.3	13,118	-0.10%
2021/11/05	4	65.80	2	65.90	65.70	2	13,668	0.01%
2021/11/04	24	67.20	4	66.90	66.70	20	13,805	0.14%
2021/11/03	13.3	68.57	16	68.83	68.60	-2.7	13,729	-0.02%
2021/11/02	5	67.26	15	67.94	66.50	-10	13,653	-0.07%
2021/11/01	1.4	66.96	4.2	67.64	67.00	-2.8	13,621	-0.02%
2021/10/29	2.3	66.74	1	67.00	66.50	1.3	13,787	0.01%
2021/10/28	0.2	66.50	33	66.58	66.50	-32.8	13,799	-0.24%
2021/10/27	4	63.95	31	65.48	66.20	-27	13,851	-0.19%
2021/10/26	3.2	63.65	1	63.70	63.70	2.2	13,765	0.02%
2021/10/25	1	63.20	4	63.13	63.50	-3	13,794	-0.02%
2021/10/22	4	61.98	8	62.41	62.10	-4	13,900	-0.03%
2021/10/21	0	0.00	1	63.70	62.50	-1	14,044	-0.01%
2021/10/20	0	0.00	4	63.40	63.50	-4	14,119	-0.03%
2021/10/19	4	62.55	3	63.07	63.50	1	14,374	0.01%
2021/10/18	3	62.93	1	64.00	62.70	2	14,627	0.01%
2021/10/15	7.2	63.01	0	0.00	63.70	7.2	15,092	0.05%
2021/10/14	3	62.23	11	61.94	62.30	-8	15,126	-0.05%
2021/10/13	10	59.66	0	0.00	59.40	10	15,201	0.07%
2021/10/12	1	60.00	0	0.00	61.00	1	15,328	0.01%
2021/10/08	6	62.43	2	62.15	61.60	4	15,434	0.03%
2021/10/07	4	61.63	0	0.00	61.60	4	15,727	0.03%
2021/10/06	9	62.86	0	0.00	61.40	9	16,326	0.06%
2021/10/05	1	63.50	1	64.40	64.60	0	16,722	0.00%
2021/10/04	3	64.90	3	64.57	64.90	0	16,830	0.00%
2021/10/01	6.3	64.32	0	0.00	64.30	6.3	16,962	0.04%
2021/09/30	9	66.94	1	67.40	65.90	8	17,021	0.05%
2021/09/29	5	65.82	5	66.22	67.20	0	16,775	0.00%
2021/09/28	3	66.00	12	66.23	66.30	-9	16,631	-0.05%
2021/09/27	1	64.40	2	64.50	64.60	-1	16,644	-0.01%
2021/09/24	3	65.00	24	64.80	64.90	-21	16,907	-0.12%
2021/09/23	0	0.00	25	64.43	64.40	-25	17,098	-0.15%
2021/09/22	13	62.75	3	62.90	63.00	10	17,247	0.06%
2021/09/17	1.1	64.71	1	64.80	64.90	0.1	17,496	0.00%
2021/09/16	0	0.00	6	64.30	64.60	-6	17,933	-0.03%
2021/09/15	39	64.15	1	64.30	64.00	38	18,073	0.21%
2021/09/14	0	0.00	2	66.20	66.20	-2	18,197	-0.01%
2021/09/13	4	66.03	0	0.00	65.80	4	18,298	0.02%
2021/09/10	3	66.73	2	66.70	66.80	1	18,621	0.01%
2021/09/09	13	64.07	6	64.72	65.60	7	18,639	0.04%
2021/09/08	23	64.15	2	64.05	64.30	21	18,710	0.11%
2021/09/07	3	65.30	0	0.00	65.20	3	18,732	0.02%
2021/09/06	0	0.00	5	67.62	66.40	-5	18,731	-0.03%
2021/09/03	12	65.99	3	66.20	66.00	9	18,706	0.05%
2021/09/02	3	66.27	0	0.00	66.20	3	18,806	0.02%
2021/09/01	0	0.00	16	67.80	68.10	-16	19,005	-0.08%
2021/08/31	0	0.00	4	66.20	66.40	-4	18,924	-0.02%
2021/08/30	0	0.00	16	65.62	66.40	-16	19,147	-0.08%
2021/08/27	21	64.90	0	0.00	65.00	21	19,410	0.11%
2021/08/26	12.1	65.82	0	0.00	65.30	12.1	19,518	0.06%
2021/08/25	0	0.00	8	66.83	67.00	-8	19,468	-0.04%
2021/08/24	7	66.20	5	65.56	66.00	2	19,624	0.01%
2021/08/23	13	65.98	7	66.49	66.80	6	19,651	0.03%
2021/08/20	1	65.90	5	65.80	64.60	-4	19,882	-0.02%
2021/08/19	8	66.54	2	66.30	65.70	6	19,903	0.03%
2021/08/18	3	68.40	2	68.45	69.00	1	19,830	0.01%
2021/08/17	11	66.54	12	66.91	66.60	-1	19,940	-0.01%
2021/08/16	7	64.23	14	65.58	66.30	-7	19,744	-0.04%
2021/08/13	61.1	64.47	60	64.66	64.30	1.1	19,530	0.01%
2021/08/12	32.5	66.18	16	66.11	66.30	16.5	19,218	0.09%
2021/08/11	46	68.25	2	68.40	67.30	44	19,072	0.23%
2021/08/10	19	71.64	2	72.10	70.90	17	18,705	0.09%
2021/08/09	3	72.40	1	74.30	73.70	2	18,666	0.01%
2021/08/06	3	73.93	1	73.80	73.60	2	18,793	0.01%
2021/08/05	8	75.16	0	75.30	75.20	8	19,056	0.04%
2021/08/04	5	75.96	0	0.00	75.50	5	19,443	0.03%
2021/08/03	3	75.07	6	75.50	75.80	-3	19,608	-0.02%
2021/08/02	0	0.00	18	73.24	74.50	-18	19,682	-0.09%
2021/07/30	4	72.38	12	72.45	72.30	-8	19,769	-0.04%
2021/07/29	4	72.18	8	72.36	72.00	-4	19,921	-0.02%
2021/07/28	8	71.66	15	71.09	72.20	-7	20,073	-0.03%
2021/07/27	2.3	73.92	2	74.40	73.30	0.3	20,281	0.00%
2021/07/26	3	73.73	3	73.50	73.50	0	20,386	0.00%
2021/07/23	12	72.79	1	73.40	73.40	11	20,489	0.05%
2021/07/22	2.5	73.38	9	73.98	73.70	-6.5	20,352	-0.03%
2021/07/21	32	72.53	40	72.47	71.50	-8	20,224	-0.04%
2021/07/20	13	74.68	1	75.00	74.50	12	19,822	0.06%
2021/07/19	24	75.84	1.6	76.36	75.60	22.4	19,898	0.11%
2021/07/16	11.2	77.29	5	77.80	77.40	6.2	20,109	0.03%
2021/07/15	6	78.75	3	78.83	78.60	3	20,084	0.01%
2021/07/14	1	77.70	3	77.83	77.80	-2	20,052	-0.01%
2021/07/13	15	78.37	7	78.49	76.90	8	19,790	0.04%
2021/07/12	21	77.36	7	77.63	76.40	14	19,185	0.07%
2021/07/09	7	77.44	3	78.13	78.60	4	18,599	0.02%
2021/07/08	23.4	78.60	0	0.00	78.40	23.4	18,659	0.13%
2021/07/07	5	79.30	46	80.08	79.50	-41	18,813	-0.22%
2021/07/06	11	79.19	4	80.35	79.10	7	19,223	0.04%
2021/07/05	16	80.24	4	80.55	80.40	12	19,693	0.06%
2021/07/02	6	79.45	4	79.58	79.50	2	19,631	0.01%
2021/07/01	11	78.43	1	78.40	78.00	10	19,620	0.05%
2021/06/30	9	79.22	1.1	78.85	79.70	7.9	19,992	0.04%
2021/06/29	10	79.98	13	80.47	79.30	-3	20,802	-0.01%
2021/06/28	22	81.10	12	81.41	81.20	10	20,711	0.05%
2021/06/25	14	80.34	56	80.52	80.00	-42	20,404	-0.21%
2021/06/24	9	77.07	3.1	77.37	77.60	5.9	20,025	0.03%
2021/06/23	15	74.67	1	75.80	76.60	14	19,915	0.07%
2021/06/22	2.3	75.09	4.1	75.21	75.20	-1.8	19,616	-0.01%
2021/06/21	32	75.69	1	75.00	74.70	31	19,487	0.16%
2021/06/18	2	78.90	1	79.80	78.90	1	19,175	0.01%
2021/06/17	9	78.12	0	0.00	78.90	9	19,169	0.05%
2021/06/16	3	78.90	2	79.95	79.10	1	19,225	0.01%
2021/06/15	3	78.43	2.1	78.24	78.70	1	19,348	0.00%
2021/06/11	12	79.18	1	80.40	78.80	11	19,304	0.06%
2021/06/10	2	78.00	3.2	79.32	79.50	-1.2	19,253	-0.01%
2021/06/09	18.2	77.98	8	78.53	77.20	10.2	19,120	0.05%
2021/06/08	1	79.80	3	80.37	80.10	-2	19,109	-0.01%
2021/06/07	16	79.55	0	0.00	79.40	16	19,165	0.08%
2021/06/04	30	82.22	1	82.40	82.20	29	19,066	0.15%
2021/06/03	1	83.60	5	83.70	83.60	-4	18,935	-0.02%
2021/06/02	2	81.05	6	81.00	81.60	-4	18,891	-0.02%
2021/06/01	7	82.17	7	83.00	81.30	0	19,089	0.00%
2021/05/31	3	81.43	3.1	81.43	81.90	-0.1	19,265	0.00%
2021/05/28	12.1	81.65	21	80.65	80.60	-9	19,541	-0.05%
2021/05/27	2	76.45	1	77.40	78.30	1	19,505	0.01%
2021/05/26	15	77.86	0	0.00	77.80	15	19,647	0.08%
2021/05/25	1.1	78.33	0	0.00	78.80	1.1	19,919	0.01%
2021/05/24	5	75.80	8	76.95	76.60	-3	20,106	-0.01%
2021/05/21	2.2	76.45	1	78.10	76.30	1.2	20,324	0.01%
2021/05/20	12	75.55	22	75.58	75.20	-10	20,659	-0.05%
2021/05/19	17	75.04	0	0.00	75.10	17	21,212	0.08%
2021/05/18	10	74.58	8	76.33	76.80	2	21,152	0.01%
2021/05/17	20	69.52	23	70.77	71.70	-3	21,207	-0.01%
2021/05/14	1	75.00	0	0.00	73.00	1	21,068	0.00%
2021/05/13	2	75.40	5	74.98	74.30	-3	20,903	-0.01%
2021/05/12	23.2	72.52	18	72.24	73.40	5.2	20,714	0.02%
2021/05/11	3.1	77.07	4	78.15	76.50	-1	20,739	0.00%
2021/05/10	1	83.40	5	84.92	82.10	-4	20,746	-0.02%
2021/05/07	7	84.59	2	85.05	85.50	5	20,756	0.02%
2021/05/06	8	84.31	3	84.43	82.90	5	20,692	0.02%
2021/05/05	4	84.73	3.1	84.96	82.70	0.9	20,497	0.00%
2021/05/04	7	84.64	5	84.63	85.30	2	20,372	0.01%
2021/05/03	6	89.69	6	88.78	87.70	0	20,113	0.00%
2021/04/29	5.1	92.33	1	93.50	91.60	4.1	19,847	0.02%
2021/04/28	1	94.10	2.1	94.73	94.40	-1.1	19,756	-0.01%
2021/04/27	7	94.12	1	94.20	94.00	6	19,929	0.03%
2021/04/26	6.1	95.88	3	95.70	95.90	3.1	19,902	0.02%
2021/04/23	7	93.50	5	93.52	94.40	2	19,919	0.01%
2021/04/22	21.1	95.81	7.1	95.17	93.40	14	19,931	0.07%
2021/04/21	6	98.55	2	98.70	98.30	4	19,622	0.02%
2021/04/20	2.1	100.03	3	100.17	99.70	-0.9	19,558	0.00%
2021/04/19	4.1	99.87	3	100.27	99.40	1.1	19,730	0.01%
2021/04/16	5	99.62	5	99.68	98.70	0	20,139	0.00%
2021/04/15	4	98.95	0	0.00	99.00	4	20,435	0.02%
2021/04/14	17	99.59	8	99.43	99.70	9	20,480	0.04%
2021/04/13	4	101.24	21	102.69	100.00	-17	20,503	-0.08%
2021/04/12	30	99.62	8	101.00	99.10	22	20,485	0.11%
2021/04/09	32	100.76	108	100.61	102.50	-76	20,283	-0.37%	大賣/
2021/04/08	6	97.43	40	98.34	98.30	-34	19,732	-0.17%
2021/04/07	7	97.29	11	96.96	97.10	-4	19,728	-0.02%
2021/04/06	135	97.87	2.2	97.32	97.30	132.8	19,707	0.67%	大買/鉅額交易
2021/04/01	3.3	99.00	35.2	97.86	100.50	-32	19,449	-0.16%
2021/03/31	1	92.60	0	0.00	91.90	1	18,561	0.01%
2021/03/30	0.5	92.09	3	91.30	92.20	-2.6	18,589	-0.01%
2021/03/29	1.3	91.24	5	92.16	91.20	-3.7	18,703	-0.02%
2021/03/26	1.2	91.07	1	91.50	91.90	0.2	18,884	0.00%
2021/03/24	2	90.40	1	90.90	90.00	1	19,048	0.01%
2021/03/23	2	92.00	3	92.10	91.70	-1	19,141	-0.01%
2021/03/22	4	90.83	2	91.60	90.90	2	19,233	0.01%
2021/03/19	16	93.34	5	94.02	92.50	11	19,282	0.06%
2021/03/18	3	95.30	4	94.45	95.50	-1	19,232	-0.01%
2021/03/17	14	92.51	0	0.00	91.90	14	19,428	0.07%
2021/03/15	0	0.00	2	92.90	93.20	-2	19,972	-0.01%
2021/03/12	4.3	93.11	1	93.70	93.50	3.3	20,216	0.02%
2021/03/11	1.3	90.90	1	89.30	91.40	0.3	20,465	0.00%
2021/03/10	6.3	87.83	1	88.30	87.60	5.3	21,091	0.03%
2021/03/09	3.4	87.52	6	86.77	86.70	-2.7	21,468	-0.01%
2021/03/08	12.4	91.21	6	89.32	88.60	6.4	22,177	0.03%
2021/03/05	11.1	89.36	11	90.33	89.70	0.1	22,681	0.00%
2021/03/04	27	92.74	28	92.31	91.80	-1	22,635	0.00%
2021/03/03	7	91.84	0	0.00	92.00	7	22,511	0.03%
2021/03/02	2	95.50	11	99.00	95.50	-9	22,276	-0.04%
2021/02/26	7.1	96.84	0	0.00	96.50	7.1	22,274	0.03%
2021/02/25	2	99.00	3.3	99.62	98.50	-1.3	22,237	-0.01%
2021/02/24	11	99.04	9	99.98	96.60	2	22,219	0.01%
2021/02/23	4	95.65	3.4	98.18	98.40	0.6	21,957	0.00%
2021/02/22	7.2	97.42	13	96.74	97.10	-5.8	21,922	-0.03%
2021/02/19	21.1	92.63	5	92.46	93.00	16.1	21,797	0.07%
2021/02/18	3	90.20	2	90.20	89.90	1	21,892	0.00%
2021/02/17	3	90.10	6	90.58	89.90	-3	22,303	-0.01%
2021/02/05	3.2	87.78	5	86.68	86.70	-1.8	22,090	-0.01%
2021/02/04	1	85.90	0	0.00	86.60	1	22,357	0.00%
2021/02/03	2	87.60	2.7	86.57	86.30	-0.7	22,408	0.00%
2021/02/02	9	87.80	35.3	88.38	86.90	-26.3	22,289	-0.12%
2021/02/01	15	85.26	52	85.59	86.30	-37	21,772	-0.17%
2021/01/29	6	81.90	22	81.48	79.90	-16	21,489	-0.07%
2021/01/28	28	79.36	5	79.12	79.40	23	21,291	0.11%
2021/01/27	6	82.07	5	81.94	82.50	1	21,208	0.00%
2021/01/26	1	84.00	0	0.00	83.00	1	21,177	0.00%
2021/01/25	5	84.16	1	84.10	85.10	4	21,098	0.02%
2021/01/22	3	85.17	1	85.10	85.40	2	21,067	0.01%
2021/01/21	2	86.20	3	87.13	85.80	-1	21,102	0.00%
2021/01/20	13	86.32	1	88.50	84.30	12	21,175	0.06%
2021/01/19	2	85.50	2	86.00	86.80	0	21,044	0.00%
2021/01/18	12.2	84.38	7	85.51	86.00	5.2	21,034	0.02%
2021/01/15	22.2	87.56	3	88.77	86.20	19.2	20,941	0.09%
2021/01/14	4	89.18	14	90.36	89.80	-10	20,784	-0.05%
2021/01/13	8	87.95	11	88.73	88.70	-3	20,666	-0.01%
2021/01/12	24	88.91	25	87.99	87.70	-1	20,534	0.00%
2021/01/11	20	91.89	14	91.66	91.20	6	20,327	0.03%
2021/01/08	17	95.22	11	95.22	96.70	6	19,981	0.03%
2021/01/07	5	93.12	2	92.60	92.80	3	19,808	0.02%
2021/01/06	5	91.66	2	93.85	91.50	3	20,333	0.01%
2021/01/05	6	91.65	3	93.67	90.50	3	20,428	0.01%
2021/01/04	9	89.56	14	89.79	90.70	-5	20,516	-0.02%
2020/12/31	8	87.50	6	86.60	86.80	2	20,634	0.01%
2020/12/30	9	87.24	12	88.19	87.30	-3	21,205	-0.01%
2020/12/29	12	87.08	2	86.90	87.00	10	21,092	0.05%
2020/12/28	2	89.25	7	86.91	89.10	-5	21,056	-0.02%
2020/12/25	3	83.93	0	0.00	84.00	3	20,958	0.01%
2020/12/24	5	84.06	16	85.46	85.30	-11	21,220	-0.05%
2020/12/23	0	0.00	2	80.20	83.00	-2	21,196	-0.01%
2020/12/22	11	82.37	12	81.60	81.20	-1	21,100	0.00%
2020/12/21	3	84.07	0	0.00	84.20	3	20,900	0.01%
2020/12/18	2	85.05	0	0.00	84.80	2	20,833	0.01%
2020/12/17	1	87.10	1	87.40	85.70	0	20,928	0.00%
2020/12/16	3	86.03	1	86.10	85.80	2	20,906	0.01%
2020/12/15	1	83.90	1	85.00	84.10	0	20,956	0.00%
2020/12/14	1	83.80	6	83.73	85.30	-5	21,185	-0.02%
2020/12/11	9	84.82	8	85.06	85.30	1	21,155	0.00%
2020/12/10	11	89.19	5.1	88.71	88.30	5.9	20,817	0.03%
2020/12/09	4	91.50	8	91.19	91.90	-4	20,778	-0.02%
2020/12/08	7	87.00	11	87.55	88.00	-4	20,368	-0.02%
2020/12/07	10	88.38	13	89.15	88.30	-3	20,163	-0.01%
2020/12/04	36	87.95	34	88.46	87.60	2	19,684	0.01%
2020/12/03	23	83.28	25	84.04	83.80	-2	19,057	-0.01%
2020/12/02	30	81.09	39	81.31	81.50	-9	18,803	-0.05%
2020/12/01	8	77.05	9.1	75.53	76.90	-1.1	17,987	-0.01%
2020/11/30	3	72.47	3	72.83	72.40	0	17,621	0.00%
2020/11/27	1	71.60	7	71.99	71.30	-6	17,549	-0.03%
2020/11/26	3	70.37	2	69.90	70.70	1	17,401	0.01%
2020/11/25	6	70.87	1	71.66	69.30	5	17,496	0.03%
2020/11/24	4	71.63	2	72.90	71.00	2	17,273	0.01%
2020/11/23	2	70.70	7	71.50	71.60	-5	17,100	-0.03%
2020/11/20	5	68.80	4	68.58	68.80	1	16,876	0.01%
2020/11/19	8	67.75	10	67.37	67.80	-2	16,884	-0.01%
2020/11/18	5	66.64	4	67.05	67.00	1	16,738	0.01%
2020/11/17	8	66.94	22	66.81	67.10	-14	16,602	-0.08%
2020/11/16	1	63.70	20	63.82	64.20	-19	16,250	-0.12%
2020/11/13	1	62.00	5	62.20	62.20	-4	16,244	-0.02%
2020/11/12	0	0.00	7	62.00	62.00	-7	16,291	-0.04%
2020/11/11	3	59.80	2	59.65	60.00	1	16,016	0.01%
2020/11/10	0	0.00	3	60.60	60.60	-3	15,986	-0.02%
2020/11/09	1.1	60.40	7	60.56	60.40	-6	15,981	-0.04%
2020/11/06	0	0.00	1	59.90	59.80	-1	16,189	-0.01%
2020/11/05	0	0.00	7	59.44	59.40	-7	16,279	-0.04%
2020/11/04	1	58.40	0	0.00	59.00	1	16,418	0.01%
2020/11/03	2	58.75	0	0.00	58.80	2	16,611	0.01%
2020/11/02	3	57.63	2	57.70	57.80	1	17,090	0.01%
2020/10/30	1	57.60	0	0.00	57.80	1	17,354	0.01%
2020/10/29	0	0.00	5	58.34	58.20	-5	17,450	-0.03%
2020/10/28	2	58.45	1	58.60	58.30	1	17,486	0.01%
2020/10/27	4	59.73	6	59.80	59.50	-2	17,421	-0.01%
2020/10/26	1	60.20	1	60.30	60.50	0	17,388	0.00%
2020/10/23	3	61.40	0	0.00	61.40	3	17,414	0.02%
2020/10/21	0	0.00	1	62.00	61.90	-1	17,508	-0.01%
2020/10/20	7	61.90	8	61.63	62.10	-1	17,661	-0.01%
2020/10/19	1	62.00	9	61.96	61.80	-8	17,705	-0.05%
2020/10/16	12	60.55	17	60.50	60.10	-5	17,779	-0.03%
2020/10/15	15	62.09	4	62.05	61.50	11	17,777	0.06%
2020/10/14	8	62.58	15	62.49	62.30	-7	17,593	-0.04%
2020/10/13	9	59.37	6	60.20	61.40	3	16,959	0.02%
2020/10/12	2	60.90	15	60.93	60.50	-13	16,700	-0.08%
2020/10/08	4	58.88	2	59.65	59.40	2	16,548	0.01%
2020/10/07	7	59.77	20	59.17	59.60	-13	16,572	-0.08%
2020/10/06	10	56.80	1	56.50	56.60	9	16,497	0.05%
2020/10/05	1	56.70	1	57.30	56.30	0	16,602	0.00%
2020/09/30	5	57.26	10	57.07	57.50	-5	16,613	-0.03%
2020/09/29	0	0.00	8	56.79	56.90	-8	16,445	-0.05%
2020/09/28	0	0.00	16	55.19	55.10	-16	16,302	-0.10%
2020/09/24	10	52.80	13	53.36	52.90	-3	16,402	-0.02%
2020/09/23	5	53.84	2	54.00	53.30	3	16,387	0.02%
2020/09/22	2	55.05	0	0.00	54.90	2	16,460	0.01%
2020/09/21	1	56.90	0	0.00	56.60	1	16,429	0.01%
2020/09/18	3	57.07	1	56.70	56.30	2	16,524	0.01%
2020/09/17	0	0.00	15	56.39	56.80	-15	16,514	-0.09%
2020/09/16	0	0.00	5	55.20	55.20	-5	16,235	-0.03%
2020/09/15	2	55.15	2	55.25	54.50	0	16,257	0.00%
2020/09/14	0	0.00	20	54.85	54.80	-20	16,423	-0.12%
2020/09/11	2	53.05	0	0.00	53.30	2	16,317	0.01%
2020/09/10	1	53.80	0	0.00	53.00	1	16,426	0.01%
2020/09/08	3	54.20	4	54.80	54.80	-1	16,605	-0.01%
2020/09/07	1	54.00	10	54.93	54.30	-9	16,587	-0.05%
2020/09/03	0	0.00	5	53.40	53.20	-5	16,641	-0.03%
2020/09/02	3	51.73	0	0.00	51.10	3	16,572	0.02%
2020/09/01	4	51.80	0	0.00	52.30	4	16,880	0.02%
2020/08/31	1	51.90	1	52.10	51.90	0	17,363	0.00%
2020/08/27	3	53.70	9	54.14	54.00	-6	17,922	-0.03%
2020/08/26	3	53.43	14	53.17	53.40	-11	17,981	-0.06%
2020/08/25	16	52.86	3	52.70	53.00	13	17,901	0.07%
2020/08/24	0	0.00	4	50.00	51.00	-4	17,951	-0.02%
2020/08/21	7	50.14	4	49.93	49.85	3	18,240	0.02%
2020/08/20	18	50.15	2	50.15	49.20	16	18,129	0.09%
2020/08/19	13	51.92	2	51.90	51.80	11	17,858	0.06%
2020/08/18	2	55.35	4	55.25	55.10	-2	17,340	-0.01%
2020/08/17	6	54.55	7	54.63	54.40	-1	17,246	-0.01%
2020/08/14	2	54.85	0	0.00	55.10	2	17,223	0.01%
2020/08/13	0	0.00	2	55.30	55.40	-2	17,202	-0.01%
2020/08/12	11	54.75	12	54.53	55.10	-1	17,282	-0.01%
2020/08/11	21	55.73	3	55.43	55.70	18	17,177	0.10%
2020/08/10	14	54.50	14	54.31	54.40	0	17,148	0.00%
2020/08/07	25	55.15	13	54.92	55.00	12	17,295	0.07%
2020/08/06	14	56.85	15	56.77	56.40	-1	17,063	-0.01%
2020/08/05	19	58.17	3	58.07	58.00	16	16,667	0.10%
2020/08/04	7	58.71	1	58.80	58.70	6	16,474	0.04%
2020/08/03	6	59.57	1	59.40	59.30	5	16,402	0.03%
2020/07/31	2	60.30	4	60.88	60.60	-2	16,480	-0.01%
2020/07/30	13	59.70	1	60.10	60.20	12	16,520	0.07%
2020/07/29	5	58.96	0	0.00	58.90	5	16,481	0.03%
2020/07/28	1	59.50	0	0.00	59.50	1	16,514	0.01%
2020/07/27	8	59.69	5	59.80	59.60	3	16,716	0.02%
2020/07/24	6	61.37	3	60.90	60.40	3	16,853	0.02%
2020/07/23	1	62.00	19	61.89	62.00	-18	16,968	-0.11%
2020/07/22	8	61.83	6	62.27	61.70	2	17,022	0.01%
2020/07/21	1	60.90	2	61.45	61.20	-1	16,870	-0.01%
2020/07/20	3	60.53	15	60.80	60.80	-12	16,851	-0.07%
2020/07/17	4	60.50	3	60.47	60.20	1	17,012	0.01%
2020/07/16	4	60.70	2	60.70	60.30	2	17,295	0.01%
2020/07/15	1	60.70	7	60.99	60.10	-6	17,225	-0.03%
2020/07/14	16	61.91	3	61.80	61.50	13	17,222	0.08%
2020/07/13	12	62.17	7	61.93	62.70	5	16,903	0.03%
2020/07/10	4	59.78	1	60.10	59.60	3	16,663	0.02%
2020/07/09	4	60.93	16	60.89	61.00	-12	16,657	-0.07%
2020/07/08	3	60.57	2	60.60	60.20	1	16,765	0.01%
2020/07/07	5	60.42	4	60.45	60.80	1	16,817	0.01%
2020/07/06	1	59.40	3	60.23	60.20	-2	16,885	-0.01%
2020/07/03	10	59.91	1	59.90	59.80	9	17,143	0.05%
2020/07/02	0	0.00	7	60.60	60.50	-7	17,551	-0.04%
2020/07/01	1	61.10	10	61.40	61.00	-9	17,699	-0.05%
2020/06/30	0	0.00	81	60.72	61.00	-81	17,652	-0.46%
2020/06/29	6	59.68	1	59.50	59.50	5	17,948	0.03%
2020/06/24	3	60.17	11	60.44	60.80	-8	17,985	-0.04%
2020/06/23	5	60.00	0	0.00	60.00	5	18,192	0.03%
2020/06/22	6	59.95	2	60.00	59.90	4	18,532	0.02%
2020/06/19	14	60.04	7	60.00	59.80	7	18,742	0.04%
2020/06/18	6	60.23	1	60.30	60.40	5	18,709	0.03%
2020/06/17	14	60.76	0	0.00	60.60	14	18,849	0.07%
2020/06/16	0	0.00	1	61.30	61.50	-1	19,172	-0.01%
2020/06/15	17	60.32	0	0.00	60.00	17	19,427	0.09%
2020/06/12	4	60.68	2	60.75	61.20	2	19,493	0.01%
2020/06/11	13	63.01	7	62.24	61.80	6	19,631	0.03%
2020/06/10	6	63.68	3	63.87	64.00	3	19,580	0.02%
2020/06/09	5	63.62	1	64.00	63.40	4	19,695	0.02%
2020/06/08	56	64.92	8	63.60	63.80	48	19,846	0.24%
2020/06/05	0	0.00	12	63.64	64.20	-12	19,428	-0.06%
2020/06/04	32	62.48	13	62.71	62.20	19	18,970	0.10%
2020/06/03	2	60.90	6	60.83	61.20	-4	18,536	-0.02%
2020/06/02	5	60.42	2	61.00	60.10	3	18,384	0.02%
2020/06/01	0	0.00	1	60.90	60.90	-1	18,384	-0.01%
2020/05/29	9	60.09	0	0.00	59.80	9	18,412	0.05%
2020/05/28	24	62.33	15	61.25	60.90	9	18,336	0.05%
2020/05/27	4	60.70	0	0.00	60.70	4	18,213	0.02%
2020/05/26	3	60.60	2	60.45	60.70	1	18,430	0.01%
2020/05/25	2	58.85	1	59.50	59.70	1	18,475	0.01%
2020/05/22	2	60.75	1	60.80	59.40	1	18,595	0.01%
2020/05/21	2	60.90	1	61.20	60.80	1	18,609	0.01%
2020/05/20	3	60.20	0	0.00	59.90	3	18,581	0.02%
2020/05/19	3	59.20	0	0.00	59.20	3	18,672	0.02%
2020/05/18	3	59.03	0	0.00	58.50	3	18,652	0.02%
2020/05/15	4	60.10	2	60.00	60.10	2	18,773	0.01%
2020/05/14	9	61.17	1	60.70	60.00	8	18,736	0.04%
2020/05/13	1	63.00	0	0.00	62.90	1	18,450	0.01%
2020/05/12	2	63.40	0	0.00	63.60	2	18,589	0.01%
2020/05/11	2	64.45	2	64.85	64.70	0	18,536	0.00%
2020/05/08	2	64.70	2	64.00	63.80	0	18,492	0.00%
2020/05/07	16	64.51	10	64.48	64.40	6	18,441	0.03%
2020/05/06	3	63.83	5	64.18	63.30	-2	18,319	-0.01%
2020/05/05	0	0.00	3	62.60	63.00	-3	18,303	-0.02%
2020/05/04	8	62.88	3	62.50	62.80	5	18,661	0.03%
2020/04/30	5	65.26	6	65.05	65.00	-1	18,567	-0.01%
2020/04/29	5	64.14	3	64.27	64.20	2	18,365	0.01%
2020/04/28	3	63.17	6	62.88	63.20	-3	18,233	-0.02%
2020/04/27	1	60.70	1	61.60	61.60	0	18,118	0.00%
2020/04/24	3	59.03	7	59.56	59.10	-4	18,035	-0.02%
2020/04/23	7	60.27	1	60.40	59.40	6	17,998	0.03%
2020/04/22	3	58.40	5	59.18	59.90	-2	17,919	-0.01%
2020/04/21	5	58.54	17	58.31	58.00	-12	17,733	-0.07%
2020/04/20	3	60.83	0	0.00	60.80	3	17,473	0.02%
2020/04/17	2	62.10	10	61.71	61.10	-8	17,652	-0.05%
2020/04/16	9	61.14	1	61.60	61.60	8	17,438	0.05%
2020/04/15	12	61.27	6	61.08	61.30	6	17,361	0.03%
2020/04/14	1	60.60	0	0.00	60.70	1	17,341	0.01%
2020/04/13	10	60.14	4	60.15	59.80	6	17,368	0.03%
2020/04/10	2	61.90	0	0.00	62.00	2	17,119	0.01%
2020/04/09	4	63.35	5	63.52	62.60	-1	17,198	-0.01%
2020/04/08	5	62.56	1	63.80	63.40	4	17,481	0.02%
2020/04/07	6	59.67	16	60.97	62.00	-10	17,099	-0.06%
2020/04/06	1	55.90	4	55.35	56.40	-3	16,665	-0.02%
2020/04/01	0	0.00	2	53.65	53.90	-2	16,459	-0.01%
2020/03/31	4	52.65	1	53.70	53.70	3	16,285	0.02%
2020/03/30	2	52.60	3	53.90	53.90	-1	15,892	-0.01%
2020/03/27	23	56.24	20	55.64	55.00	3	15,737	0.02%
2020/03/26	3	53.13	12	52.89	54.00	-9	15,448	-0.06%
2020/03/25	5	52.42	6	52.72	52.60	-1	15,288	-0.01%
2020/03/24	2	48.03	3	48.13	48.30	-1	15,366	-0.01%
2020/03/23	5	44.58	0	0.00	44.20	5	15,378	0.03%
2020/03/20	17	48.86	35	48.95	48.65	-18	15,594	-0.12%
2020/03/19	19	46.78	7	47.40	45.20	12	15,699	0.08%
2020/03/18	30	53.09	20	52.04	50.20	10	15,940	0.06%
2020/03/17	18	56.26	12	54.71	54.10	6	15,935	0.04%
2020/03/16	5	60.00	1	62.00	59.20	4	15,889	0.03%
2020/03/13	15	60.33	2	62.70	62.90	13	15,789	0.08%
2020/03/12	15	65.96	9	66.63	66.00	6	15,712	0.04%
2020/03/11	4	74.70	0	0.00	72.60	4	15,616	0.03%
2020/03/10	3	75.40	4.1	74.07	74.90	-1.1	16,247	-0.01%
2020/03/09	12	75.68	2	75.50	74.80	10	16,399	0.06%
2020/03/06	3	78.00	3	78.60	78.50	0	16,572	0.00%
2020/03/05	6	80.18	3	80.33	80.10	3	16,512	0.02%
2020/03/04	1	78.40	0	0.00	78.60	1	16,441	0.01%
2020/03/03	2	78.10	0	0.00	77.80	2	16,394	0.01%
2020/03/02	2	75.85	0	0.00	76.30	2	16,307	0.01%
2020/02/27	12	78.60	1	78.70	77.30	11	16,166	0.07%
2020/02/26	2	81.55	1	81.80	81.40	1	15,899	0.01%
2020/02/25	1	83.30	0	0.00	83.30	1	15,824	0.01%
2020/02/24	2	84.55	0	0.00	84.50	2	15,791	0.01%
2020/02/21	0	0.00	2	83.90	84.40	-2	15,767	-0.01%
2020/02/20	4	83.43	0	0.00	83.60	4	15,878	0.03%
2020/02/19	2	84.10	2	83.75	84.80	0	15,889	0.00%
2020/02/18	2	85.45	1	84.70	83.80	1	15,912	0.01%
2020/02/17	3	87.73	11	87.69	88.00	-8	15,974	-0.05%
2020/02/14	2	86.45	1	86.70	86.80	1	15,958	0.01%
2020/02/13	1	86.40	2	86.45	86.50	-1	15,905	-0.01%
2020/02/12	10	84.45	5	84.70	84.70	5	15,692	0.03%
2020/02/11	1	84.30	0	0.00	85.10	1	15,604	0.01%
2020/02/07	10	84.65	7	84.94	84.30	3	15,720	0.02%
2020/02/06	0	0.00	1	85.10	85.10	-1	16,029	-0.01%
2020/02/05	7	83.99	11	82.65	84.40	-4	16,011	-0.02%
2020/02/04	13	79.60	0	0.00	79.90	13	15,700	0.08%
2020/02/03	2	76.25	4	76.40	79.40	-2	15,804	-0.01%
2020/01/31	1	78.00	0	0.00	78.10	1	15,856	0.01%
2020/01/30	4	79.73	1	82.00	77.80	3	15,773	0.02%
2020/01/20	5	84.96	10	85.30	85.20	-5	15,557	-0.03%
2020/01/17	0	0.00	2	83.80	83.60	-2	15,652	-0.01%
2020/01/16	0	0.00	4	83.00	83.40	-4	15,683	-0.03%
2020/01/15	4	84.53	0	0.00	83.80	4	15,707	0.03%
2020/01/14	13	84.92	4	85.75	85.30	9	15,890	0.06%
2020/01/13	2	85.30	2	86.35	85.50	0	15,918	0.00%
2020/01/10	2	84.40	4	84.05	84.30	-2	15,943	-0.01%
2020/01/09	0	0.00	1	84.30	83.40	-1	15,933	-0.01%
2020/01/08	4	82.80	30	82.98	82.60	-26	15,985	-0.16%
2020/01/07	4	81.13	6	81.87	81.10	-2	15,937	-0.01%
2020/01/06	2	83.70	0	0.00	83.70	2	16,165	0.01%
2020/01/03	1	85.30	1	84.60	84.80	0	16,883	0.00%
2020/01/02	35	86.89	7	86.77	86.00	28	16,981	0.16%
2019/12/31	2	83.50	0	0.00	83.40	2	16,518	0.01%
2019/12/30	3	84.60	1	85.30	84.50	2	16,674	0.01%
2019/12/27	3	84.37	0	0.00	83.60	3	16,779	0.02%
2019/12/25	0	0.00	1	83.50	84.10	-1	17,027	-0.01%
2019/12/24	0	0.00	1	82.60	83.50	-1	17,325	-0.01%
2019/12/20	0	0.00	9	84.50	83.50	-9	17,427	-0.05%
2019/12/19	1	85.60	5	85.40	85.50	-4	17,330	-0.02%
2019/12/18	3	84.37	1	83.40	84.00	2	17,121	0.01%
2019/12/17	3	84.63	18	84.76	85.30	-15	16,935	-0.09%
2019/12/16	34	81.73	19	82.70	82.80	15	16,537	0.09%
2019/12/13	4	80.70	16	79.89	79.60	-12	16,307	-0.07%
2019/12/12	5	77.16	42	77.29	77.30	-37	16,202	-0.23%
2019/12/11	11	76.80	8	76.08	75.60	3	16,149	0.02%
2019/12/10	1	75.20	0	0.00	75.10	1	15,982	0.01%
2019/12/09	3	76.63	5	76.68	76.00	-2	15,918	-0.01%
2019/12/06	72	76.76	23	75.40	75.30	49	15,863	0.31%
2019/12/05	4	76.75	43	77.26	77.20	-39	15,614	-0.25%
2019/12/04	14	73.48	18	72.78	72.60	-4	15,170	-0.03%
2019/12/03	4	72.98	6	72.92	73.30	-2	15,695	-0.01%
2019/11/28	3	71.83	0	0.00	71.70	3	15,743	0.02%
2019/11/27	0	0.00	4	71.40	71.10	-4	16,042	-0.02%
2019/11/25	0	70.80	1	70.90	70.80	-1	16,229	-0.01%
2019/11/22	2	70.55	1	71.10	70.10	1	16,398	0.01%
2019/11/21	2	69.25	0	0.00	69.30	2	16,432	0.01%
2019/11/19	3	71.13	5	71.88	71.20	-2	16,383	-0.01%
2019/11/18	6	71.12	11	71.38	71.10	-5	16,350	-0.03%
2019/11/15	0	0.00	11	68.88	69.00	-11	16,425	-0.07%
2019/11/14	9	67.79	2	68.25	67.20	7	16,375	0.04%
2019/11/13	8	70.21	1	70.30	69.90	7	16,213	0.04%
2019/11/12	1	71.80	0	0.00	72.00	1	16,380	0.01%
2019/11/08	0	0.00	1	72.40	72.40	-1	16,960	-0.01%
2019/11/07	1	71.70	0	0.00	72.40	1	17,237	0.01%
2019/11/06	3	72.90	1	72.60	72.50	2	17,622	0.01%
2019/11/05	4	72.83	8	71.93	73.00	-4	17,609	-0.02%
2019/11/04	6	69.87	0	0.00	69.80	6	17,614	0.03%
2019/11/01	1	70.00	2	70.45	70.60	-1	17,772	-0.01%
2019/10/31	3	70.33	1	70.10	70.00	2	18,113	0.01%
2019/10/28	1	71.90	0	0.00	71.90	1	18,880	0.01%
2019/10/25	9	72.44	8	72.61	71.70	1	19,226	0.01%
2019/10/24	0	0.00	9	71.03	71.30	-9	19,474	-0.05%
2019/10/23	5	70.62	0	0.00	70.60	5	20,013	0.02%
2019/10/22	37	71.05	34	70.88	70.90	3	20,315	0.01%
2019/10/21	34	70.86	30	71.92	71.60	4	20,699	0.02%
2019/10/18	7	71.56	2	72.25	72.30	5	21,155	0.02%
2019/10/16	9	70.33	1	70.00	70.00	8	21,169	0.04%
2019/10/15	28	70.43	25	69.60	69.60	3	21,329	0.01%
2019/10/14	2	72.45	13	72.42	71.70	-11	21,521	-0.05%
2019/10/09	16	72.46	3	74.07	71.40	13	21,722	0.06%
2019/10/08	5	78.92	3	79.10	78.60	2	22,011	0.01%
2019/10/07	0	0.00	2	81.30	81.70	-2	22,204	-0.01%
2019/10/04	4	79.63	1	80.20	79.20	3	22,600	0.01%
2019/10/03	29	80.16	24	79.90	79.90	5	22,655	0.02%
2019/10/02	8	81.96	2	82.35	82.00	6	22,675	0.03%
2019/10/01	0	0.00	45	82.35	83.10	-45	22,863	-0.20%
2019/09/27	8	81.46	1	80.50	80.50	7	23,213	0.03%
2019/09/26	9	84.70	3	84.73	84.30	6	23,309	0.03%
2019/09/25	4	84.25	44	84.15	85.00	-40	23,355	-0.17%
2019/09/24	13	85.55	9	86.14	85.40	4	23,564	0.02%
2019/09/23	7	83.50	14	84.15	85.00	-7	23,513	-0.03%
2019/09/20	0	0.00	4	82.30	82.90	-4	23,470	-0.02%
2019/09/19	5	81.70	11	82.16	81.40	-6	23,507	-0.03%
2019/09/18	21	82.69	5	82.60	82.10	16	23,652	0.07%
2019/09/17	6	82.23	26	82.02	82.00	-20	23,426	-0.09%
2019/09/16	34	77.11	36	77.84	78.10	-2	23,070	-0.01%
2019/09/12	35	77.75	1	78.00	77.80	34	22,934	0.15%
2019/09/11	0	0.00	1	76.90	76.90	-1	23,092	0.00%
2019/09/10	0	0.00	7	76.76	76.50	-7	23,073	-0.03%
2019/09/09	25	76.60	25	76.50	76.50	0	22,963	0.00%
2019/09/06	27	76.91	28	77.14	77.10	-1	22,935	0.00%
2019/09/05	4	74.68	27	76.17	76.90	-23	22,727	-0.10%
2019/09/04	1	73.10	16	73.10	73.00	-15	22,048	-0.07%
2019/09/03	1	71.10	0	0.00	71.20	1	21,843	0.00%
2019/09/02	0	0.00	1	71.70	71.80	-1	21,945	0.00%
2019/08/30	30	70.87	28	70.40	70.40	2	22,042	0.01%
2019/08/29	29	71.20	29	70.90	70.90	0	21,791	0.00%
2019/08/28	4	72.35	5	72.92	73.50	-1	21,629	0.00%
2019/08/27	5	72.50	4	72.30	72.40	1	21,576	0.00%
2019/08/26	1	70.00	143	70.92	71.10	-142	21,613	-0.66%	大賣/鉅額交易
2019/08/23	3	70.90	8	71.36	71.50	-5	21,653	-0.02%
2019/08/22	5	70.20	6	70.48	70.30	-1	21,891	0.00%
2019/08/21	1	70.40	3	70.27	70.20	-2	21,999	-0.01%
2019/08/20	46	71.37	31	69.79	69.60	15	21,910	0.07%
2019/08/19	30	71.43	28	71.56	71.50	2	21,701	0.01%
2019/08/16	4	71.70	1	72.30	71.30	3	21,706	0.01%
2019/08/15	2	71.90	6	71.20	71.40	-4	21,528	-0.02%
2019/08/14	2	72.00	26	71.78	72.50	-24	21,327	-0.11%
2019/08/13	5	68.52	4	68.80	68.80	1	20,914	0.00%
2019/08/12	0	0.00	3	68.77	69.30	-3	20,823	-0.01%
2019/08/08	9	68.68	2	68.30	68.10	7	20,648	0.03%
2019/08/07	23	70.43	6	70.37	69.80	17	20,380	0.08%
2019/08/06	7	68.83	0	0.00	69.20	7	20,360	0.03%
2019/08/05	70	72.51	72	72.08	70.90	-2	20,128	-0.01%
2019/08/02	1	72.10	1	73.10	72.30	0	19,947	0.00%
2019/08/01	7	72.30	2	73.10	74.10	5	19,603	0.03%
2019/07/31	8	73.73	6	74.00	74.00	2	19,326	0.01%
2019/07/30	7	74.73	12	74.93	75.80	-5	18,943	-0.03%
2019/07/29	7	75.43	2	75.30	74.80	5	18,672	0.03%
2019/07/26	5	75.96	7	77.17	77.00	-2	18,418	-0.01%
2019/07/25	3	74.73	13	75.04	76.50	-10	18,036	-0.06%
2019/07/24	96	70.70	18	70.89	71.80	78	17,555	0.44%
2019/07/23	2	72.00	22.1	72.30	72.30	-20.1	17,288	-0.12%
2019/07/22	34	69.59	18.1	69.75	69.80	15.9	16,822	0.09%
2019/07/19	16	67.83	15	67.66	67.70	1	16,681	0.01%
2019/07/18	56	67.19	10	68.50	66.70	46	16,766	0.27%
2019/07/17	0	0.00	4	66.90	67.70	-4	16,761	-0.02%
2019/07/16	25	68.26	2	68.50	67.90	23	16,403	0.14%
2019/07/15	8	68.13	39.1	69.12	69.90	-31.1	16,011	-0.19%
2019/07/12	4	67.15	12	67.63	66.70	-8	15,539	-0.05%
2019/07/11	2	65.20	8	65.15	65.40	-6	14,914	-0.04%
2019/07/10	4	63.55	7.2	63.98	64.40	-3.2	14,508	-0.02%
2019/07/09	5	61.28	9	61.30	62.80	-4	14,063	-0.03%
2019/07/08	9.2	60.93	3	61.33	61.00	6.2	13,989	0.04%
2019/07/05	2	61.90	12	60.30	62.00	-10	13,864	-0.07%
2019/07/04	32	58.98	8.2	59.50	59.20	23.8	13,603	0.17%
2019/07/03	12	65.32	2	65.45	65.20	10	13,120	0.08%
2019/07/02	3.1	66.40	27	66.46	66.30	-23.9	12,926	-0.18%
2019/07/01	19	65.53	9	66.11	66.00	10	12,763	0.08%
2019/06/28	9	64.33	11	64.44	64.50	-2	12,675	-0.02%
2019/06/27	8	63.91	15	64.06	64.10	-7	12,671	-0.06%
2019/06/26	4	63.45	3	64.70	63.70	1	12,576	0.01%
2019/06/25	6	63.75	6	63.90	63.30	0	12,511	0.00%
2019/06/21	50	63.10	2	63.20	63.00	48	12,376	0.39%
2019/06/20	4	62.28	1	62.60	62.30	3	12,425	0.02%
2019/06/19	2	61.45	9	61.93	62.10	-7	12,690	-0.06%
2019/06/18	3	60.83	0	0.00	60.90	3	12,913	0.02%
2019/06/17	1	61.20	0	0.00	60.90	1	13,002	0.01%
2019/06/13	0	0.00	1	61.00	60.90	-1	13,208	-0.01%
2019/06/12	0	0.00	14	60.31	60.70	-14	13,381	-0.10%
2019/06/11	1	59.70	1	59.90	59.40	0	13,387	0.00%
2019/06/10	1	59.20	0	0.00	59.30	1	13,385	0.01%
2019/06/06	9	59.32	0	0.00	59.20	9	13,309	0.07%
2019/06/05	5	60.74	2	62.20	60.50	3	13,197	0.02%
2019/06/04	17	61.16	15	60.80	60.90	2	13,239	0.02%
2019/06/03	7	61.73	0	0.00	61.90	7	13,345	0.05%
2019/05/31	0	0.00	2	61.35	61.60	-2	13,594	-0.01%
2019/05/30	1.2	59.82	8	58.96	60.00	-6.8	13,647	-0.05%
2019/05/29	39	58.64	32	58.29	58.00	7	14,301	0.05%
2019/05/24	5	60.00	0	0.00	59.80	5	14,355	0.03%
2019/05/20	0	0.00	1	61.00	60.90	-1	14,456	-0.01%
2019/05/17	6	61.33	10	60.78	60.60	-4	14,483	-0.03%
2019/05/15	1	62.40	0	0.00	62.00	1	14,857	0.01%
2019/05/14	3	60.03	5	60.40	61.50	-2	14,930	-0.01%
2019/05/13	5	62.02	0	0.00	61.10	5	14,868	0.03%
2019/05/10	3	64.37	3	64.90	63.80	0	14,877	0.00%
2019/05/09	0	0.00	4	65.50	64.20	-4	14,873	-0.03%
2019/05/07	0	0.00	21	66.36	66.20	-21	15,090	-0.14%
2019/05/06	47	65.41	20	65.23	65.00	27	15,350	0.18%
2019/05/03	10	65.70	14	66.28	66.70	-4	15,458	-0.03%
2019/05/02	0	0.00	10	65.95	65.70	-10	15,502	-0.06%
2019/04/29	2	65.05	0	0.00	64.70	2	15,403	0.01%
2019/04/26	7	65.29	6	65.78	66.00	1	15,443	0.01%
2019/04/25	34	65.84	30	65.68	65.50	4	15,607	0.03%
2019/04/24	5	65.18	4	65.08	65.40	1	15,701	0.01%
2019/04/23	7	64.77	54	64.60	64.90	-47	15,609	-0.30%
2019/04/19	0	0.00	24	64.00	63.70	-24	15,609	-0.15%
2019/04/18	0	0.00	7	63.96	63.10	-7	15,726	-0.04%
2019/04/17	2	63.40	6	63.03	63.90	-4	15,680	-0.03%
2019/04/16	0	0.00	2	62.60	62.70	-2	15,271	-0.01%
2019/04/15	0	0.00	3	61.70	61.70	-3	15,292	-0.02%
2019/04/12	6.1	60.78	2	61.10	60.50	4.1	15,430	0.03%
2019/04/11	2	61.65	1	62.50	61.60	1	15,579	0.01%
2019/04/10	0	0.00	1	62.50	62.50	-1	15,541	-0.01%
2019/04/09	0	0.00	3	62.83	62.60	-3	15,544	-0.02%
2019/04/08	30	62.30	31	62.81	63.00	-1	15,589	-0.01%
2019/04/03	1	62.20	0	0.00	62.30	1	15,573	0.01%
2019/04/02	1	61.40	5	61.70	61.70	-4	15,576	-0.03%
2019/04/01	7.1	61.38	0	0.00	61.00	7.1	15,479	0.05%
2019/03/29	2	60.90	3	61.07	61.40	-1	15,297	-0.01%
2019/03/28	4	60.35	4	60.70	60.80	0	15,362	0.00%
2019/03/27	0	0.00	0.1	61.20	61.10	-0.1	15,426	0.00%
2019/03/26	0.2	61.10	15	61.63	61.00	-14.9	15,503	-0.10%
2019/03/25	17	61.22	0	0.00	61.10	17	15,537	0.11%
2019/03/22	1	63.10	1	63.40	63.10	0	15,375	0.00%
2019/03/21	1	62.30	1	62.70	62.80	0	15,116	0.00%
2019/03/20	1	60.00	0	0.00	60.60	1	14,789	0.01%
2019/03/19	0	0.00	1	59.80	59.70	-1	14,829	-0.01%
2019/03/18	30	59.70	30	59.50	59.50	0	14,908	0.00%
2019/03/15	5	60.70	0	0.00	60.10	5	15,087	0.03%
2019/03/14	2	60.10	0	0.00	60.30	2	14,991	0.01%
2019/03/13	1	60.60	0	0.00	60.10	1	15,174	0.01%
2019/03/11	0	0.00	0.1	60.70	60.40	-0.1	15,731	0.00%
2019/03/08	1	59.40	3	59.50	60.50	-2	16,027	-0.01%
2019/03/07	34	60.41	35	60.15	60.00	-1	16,221	-0.01%
2019/03/06	35	61.66	30	61.40	61.40	5	16,501	0.03%
2019/03/05	4	63.63	1	63.60	63.10	3	16,394	0.02%
2019/03/04	25	65.20	5	66.26	64.80	20	16,369	0.12%
2019/02/26	2	61.90	5	62.22	62.00	-3	15,710	-0.02%
2019/02/25	1	61.60	5	61.50	61.60	-4	15,707	-0.03%
2019/02/22	0	0.00	6	62.02	60.90	-6	15,771	-0.04%
2019/02/21	0	0.00	3	60.83	60.80	-3	15,743	-0.02%
2019/02/20	3	60.23	1	60.30	60.60	2	15,996	0.01%
2019/02/19	3	60.33	1	60.40	60.50	2	16,166	0.01%
2019/02/18	3	60.20	0	0.00	60.20	3	16,231	0.02%
2019/02/15	6	60.42	0	0.00	60.00	6	16,456	0.04%
2019/02/14	1	60.80	4	61.98	62.10	-3	16,908	-0.02%
2019/02/13	0	0.00	1	60.40	60.50	-1	16,720	-0.01%
2019/02/12	1	59.20	2	60.00	60.00	-1	16,634	-0.01%
2019/02/11	5	59.78	6	60.08	59.00	-1	16,723	-0.01%
2019/01/30	1	60.10	3	59.77	60.10	-2	16,698	-0.01%
2019/01/29	14	58.86	11	59.73	58.80	3	16,892	0.02%
2019/01/28	5	61.16	5	61.52	60.80	0	16,946	0.00%
2019/01/25	3	60.23	3	60.57	60.00	0	17,441	0.00%
2019/01/24	1	59.50	4	58.45	59.60	-3	17,578	-0.02%
2019/01/23	8	57.20	10	56.44	57.00	-2	17,784	-0.01%
2019/01/22	1	56.60	2	56.60	56.50	-1	17,962	-0.01%
2019/01/21	0	0.00	1	57.10	57.20	-1	18,153	-0.01%
2019/01/18	2	56.40	1	55.80	56.40	1	18,315	0.01%
2019/01/17	8	55.90	0	0.00	55.10	8	18,690	0.04%
2019/01/16	2	55.70	4	55.50	56.40	-2	18,690	-0.01%
2019/01/15	5	52.20	1	53.10	53.60	4	18,317	0.02%
2019/01/14	5	52.80	0	0.00	52.00	5	18,313	0.03%
2019/01/11	1	52.50	0	0.00	53.50	1	18,682	0.01%
2019/01/10	0	0.00	6	53.65	53.80	-6	18,912	-0.03%
2019/01/09	0	0.00	4	52.80	52.50	-4	19,145	-0.02%
2019/01/07	4	51.80	4	52.10	51.80	0	20,232	0.00%
2019/01/03	13	52.62	0	0.00	51.50	13	20,481	0.06%
2018/12/27	1	55.60	3	55.47	55.80	-2	20,546	-0.01%
2018/12/26	3	55.40	1	57.10	54.10	2	20,886	0.01%
2018/12/25	0	0.00	4	55.58	57.00	-4	20,699	-0.02%
2018/12/24	0	0.00	51	55.38	56.00	-51	20,630	-0.25%
2018/12/22	0	0.00	4	53.30	53.50	-4	20,579	-0.02%
2018/12/20	4	52.75	4	53.40	53.20	0	20,727	0.00%
2018/12/19	0	0.00	3	53.03	53.70	-3	20,739	-0.01%
2018/12/18	3	53.10	4	53.68	54.50	-1	20,886	0.00%
2018/12/17	0	0.00	2	53.50	53.50	-2	21,045	-0.01%
2018/12/14	2	53.10	0	0.00	53.50	2	21,101	0.01%
2018/12/13	0	0.00	14	54.01	54.30	-14	21,248	-0.07%
2018/12/12	1	53.60	7	53.31	53.70	-6	21,266	-0.03%
2018/12/10	24	52.99	1	53.20	52.10	23	21,444	0.11%
2018/12/07	0	0.00	1	55.60	55.70	-1	21,240	0.00%
2018/12/06	1	54.90	4	54.95	55.00	-3	21,318	-0.01%
2018/12/05	20	57.03	2	56.85	56.90	18	21,196	0.08%
2018/12/04	2	61.80	19	62.22	62.00	-17	20,978	-0.08%
2018/12/03	8	63.28	2	63.90	62.80	6	21,411	0.03%
2018/11/30	11	61.02	10	61.01	61.00	1	21,352	0.00%
2018/11/29	13	61.25	10	61.32	60.30	3	21,074	0.01%
2018/11/28	3	58.30	12	58.24	58.60	-9	20,549	-0.04%
2018/11/27	3	56.23	11	57.74	58.00	-8	20,421	-0.04%
2018/11/26	3	57.23	2	57.15	57.30	1	20,280	0.00%
2018/11/23	9.1	57.03	0	0.00	56.10	9.1	20,060	0.05%
2018/11/22	0	0.00	2	58.15	58.00	-2	19,999	-0.01%
2018/11/21	0	0.00	25	57.79	57.80	-25	19,955	-0.13%
2018/11/20	11	56.88	12	57.41	57.50	-1	19,930	-0.01%
2018/11/19	2	56.75	7	57.03	57.50	-5	19,764	-0.03%
2018/11/15	14	55.80	0	0.00	55.90	14	19,505	0.07%
2018/11/14	3	56.90	2	56.70	56.50	1	19,728	0.01%
2018/11/13	1	55.90	3	55.97	56.20	-2	19,607	-0.01%
2018/11/09	0	0.00	2	53.30	54.20	-2	19,229	-0.01%
2018/11/08	4	56.00	0	0.00	53.80	4	19,260	0.02%
2018/11/07	1	55.20	1	54.80	55.20	0	19,218	0.00%
2018/11/06	1	53.00	0	0.00	52.20	1	19,372	0.01%
2018/11/05	0	0.00	1	55.70	55.70	-1	19,130	-0.01%
2018/11/02	3	56.60	2	56.00	56.10	1	18,950	0.01%
2018/11/01	12	54.10	12	54.28	54.40	0	18,486	0.00%
2018/10/31	10	50.59	9	51.50	51.40	1	18,245	0.01%
2018/10/30	0	0.00	3	47.32	48.50	-3	18,057	-0.02%
2018/10/29	3	46.07	4	46.35	46.60	-1	18,136	-0.01%
2018/10/26	14	45.90	5	45.90	46.00	9	18,007	0.05%
2018/10/25	15	46.05	3	46.58	45.75	12	17,850	0.07%
2018/10/24	6	49.38	13	50.32	49.30	-7	17,412	-0.04%
2018/10/23	6	50.82	4	50.50	50.50	2	17,196	0.01%
2018/10/22	6	50.80	6	51.83	52.50	0	17,104	0.00%
2018/10/19	10	50.19	7	50.22	52.10	3	17,086	0.02%
2018/10/18	11	52.43	4	52.50	51.50	7	16,829	0.04%
2018/10/17	13	55.22	7	54.89	54.40	6	16,582	0.04%
2018/10/16	18	54.59	5	56.08	54.10	13	16,399	0.08%
2018/10/15	6	56.87	7	56.30	57.20	-1	15,984	-0.01%
2018/10/12	0	0.00	6	52.40	53.30	-6	15,807	-0.04%
2018/10/11	7	48.14	0	0.00	48.50	7	16,127	0.04%
2018/10/09	0	0.00	14	52.79	52.30	-14	15,936	-0.09%
2018/10/08	1	52.80	0	0.00	52.70	1	15,934	0.01%
2018/10/05	2	52.40	1	52.40	52.20	1	16,046	0.01%
2018/10/04	16	54.56	3	56.07	53.90	13	15,944	0.08%
2018/10/03	9	58.08	0	0.00	57.80	9	15,634	0.06%
2018/10/02	1	58.60	0	0.00	58.40	1	15,806	0.01%
2018/09/28	25	59.08	0	0.00	58.10	25	16,032	0.16%
2018/09/27	1	59.20	1	59.60	59.80	0	16,022	0.00%
2018/09/26	1	60.60	2	60.40	60.20	-1	16,059	-0.01%
2018/09/25	0	0.00	6	60.33	61.70	-6	15,996	-0.04%
2018/09/21	4	57.55	0	0.00	58.50	4	15,787	0.03%
2018/09/20	1	59.30	2	59.35	59.50	-1	15,577	-0.01%
2018/09/19	0	0.00	5	60.86	60.00	-5	15,619	-0.03%
2018/09/18	4	59.65	2	59.95	59.30	2	15,521	0.01%
2018/09/17	2	61.30	6	61.52	61.20	-4	15,653	-0.03%
2018/09/14	3	59.37	11	59.64	59.60	-8	15,536	-0.05%
2018/09/13	3	57.03	1	57.80	57.50	2	15,487	0.01%
2018/09/12	14	58.05	0	0.00	57.40	14	15,392	0.09%
2018/09/11	9	60.14	10	59.80	60.10	-1	15,284	-0.01%
2018/09/10	2	58.10	2	58.15	59.40	0	15,273	0.00%
2018/09/07	33	58.88	19	58.44	57.50	14	15,057	0.09%
2018/09/06	27	64.28	21	63.61	63.60	6	14,555	0.04%
2018/09/05	1	66.60	0	0.00	66.60	1	14,461	0.01%
2018/09/03	2	67.30	11	67.66	66.70	-9	14,537	-0.06%
2018/08/31	1	68.50	0	0.00	69.70	1	14,532	0.01%
2018/08/30	0	0.00	1	69.30	69.80	-1	14,599	-0.01%
2018/08/29	2	70.25	0	0.00	69.90	2	14,638	0.01%
2018/08/28	8	71.45	6	71.63	70.70	2	14,686	0.01%
2018/08/27	0	0.00	1	69.30	70.10	-1	14,685	-0.01%
2018/08/24	0	0.00	2	67.25	67.40	-2	14,615	-0.01%
2018/08/22	1	67.40	0	0.00	67.40	1	15,016	0.01%
2018/08/17	4	65.80	3	65.33	65.00	1	14,696	0.01%
2018/08/16	7	65.23	1	65.90	67.30	6	14,730	0.04%
2018/08/15	9	68.00	2	69.30	67.70	7	14,720	0.05%
2018/08/14	7	69.21	0	0.00	70.20	7	14,828	0.05%
2018/08/13	23	69.75	24	68.62	68.90	-1	14,780	-0.01%
2018/08/10	1	73.20	1	73.60	73.20	0	14,684	0.00%
2018/08/09	1	74.00	0	0.00	73.80	1	15,217	0.01%
2018/08/08	4	74.23	0	0.00	73.70	4	15,904	0.03%
2018/08/07	6	74.20	2	74.40	74.30	4	15,697	0.03%
2018/08/06	37	74.37	37	73.65	73.60	0	15,527	0.00%
2018/08/03	48	76.70	41	76.05	75.80	7	15,434	0.05%
2018/08/02	5	78.00	0	0.00	78.40	5	15,088	0.03%
2018/08/01	2	79.00	0	0.00	79.60	2	15,260	0.01%
2018/07/31	1	78.80	0	0.00	78.60	1	15,524	0.01%
2018/07/30	1	80.80	0	0.00	79.60	1	15,472	0.01%
2018/07/27	1	81.50	5	81.80	81.90	-4	15,429	-0.03%
2018/07/26	2	82.00	0	0.00	81.00	2	15,483	0.01%
2018/07/25	8	79.28	1	81.00	80.70	7	15,438	0.05%
2018/07/24	3	77.93	0	0.00	78.70	3	15,313	0.02%
2018/07/23	27	78.52	20	78.90	78.50	7	15,282	0.05%
2018/07/20	1	81.00	0	0.00	80.50	1	15,145	0.01%
2018/07/19	49	81.31	59	80.62	80.20	-10	14,995	-0.07%
2018/07/18	49	85.23	30	84.08	84.00	19	14,804	0.13%
2018/07/17	0	0.00	1	87.10	88.10	-1	14,268	-0.01%
2018/07/16	4	86.88	1	89.10	86.00	3	14,503	0.02%
2018/07/13	5	87.72	3	88.17	88.80	2	14,830	0.01%
2018/07/12	0	0.00	1	85.80	86.00	-1	14,930	-0.01%
2018/07/11	1	82.80	0	0.00	83.60	1	14,854	0.01%
2018/07/10	0	0.00	1	83.70	83.90	-1	14,839	-0.01%
2018/07/09	1	81.50	0	0.00	81.00	1	14,834	0.01%
2018/07/06	0	0.00	2	79.20	79.30	-2	14,766	-0.01%
2018/07/05	3	79.93	12	78.10	78.10	-9	14,840	-0.06%
2018/07/04	0	0.00	1	82.00	80.90	-1	14,867	-0.01%
2018/07/03	0	0.00	1	82.20	81.80	-1	14,987	-0.01%
2018/07/02	42	81.58	40	81.00	81.00	2	15,008	0.01%
2018/06/29	1	82.80	1	82.90	83.20	0	15,006	0.00%
2018/06/28	24	82.43	21	82.95	83.00	3	14,896	0.02%
2018/06/27	5	88.60	2	87.40	87.20	3	14,905	0.02%
2018/06/26	2	83.70	2	83.50	85.40	0	14,884	0.00%
2018/06/25	100	90.30	99	86.87	86.50	1	14,928	0.01%
2018/06/22	3	91.00	0	0.00	92.50	3	14,980	0.02%
2018/06/21	1	93.00	0	0.00	92.50	1	15,189	0.01%
2018/06/20	2	90.80	1	91.10	90.40	1	15,469	0.01%
2018/06/19	2	91.75	0	0.00	90.60	2	15,738	0.01%
2018/06/15	0	0.00	1	92.40	92.30	-1	15,984	-0.01%
2018/06/14	23	91.90	22	93.00	93.00	1	16,223	0.01%
2018/06/13	39	96.31	31	94.03	94.00	8	16,634	0.05%
2018/06/12	5	97.78	0	0.00	97.60	5	17,044	0.03%
2018/06/11	0	0.00	1	100.00	100.50	-1	17,150	-0.01%
2018/06/08	25	99.84	12	99.80	99.80	13	17,589	0.07%
2018/06/07	23	100.01	20	101.00	101.00	3	18,378	0.02%
2018/06/06	22	100.91	20	100.00	100.00	2	18,443	0.01%
2018/06/05	6	100.23	1	100.50	101.00	5	18,596	0.03%
2018/06/04	8	98.98	8	99.60	100.50	0	18,828	0.00%
2018/06/01	42	97.62	40	97.50	97.50	2	18,800	0.01%
2018/05/31	0.1	99.10	0	0.00	99.60	0.1	18,818	0.00%
2018/05/30	9	95.64	1	95.80	96.50	8	18,634	0.04%
2018/05/28	27	99.44	32	99.22	99.30	-5	18,719	-0.03%
2018/05/25	3	102.50	0	0.00	100.50	3	19,323	0.02%
2018/05/24	4	101.75	1	101.50	102.00	3	19,520	0.02%
2018/05/23	8	100.50	10	99.98	99.30	-2	19,558	-0.01%
2018/05/22	7	100.29	29	97.20	97.20	-22	19,441	-0.11%
2018/05/21	7	99.20	18	99.15	99.00	-11	19,640	-0.06%
2018/05/18	17	99.56	8.3	99.12	98.90	8.8	19,694	0.04%
2018/05/17	28	105.32	14	104.11	101.50	14	19,593	0.07%
2018/05/16	15	100.95	14	101.43	102.50	1	19,118	0.01%
2018/05/15	0	0.00	1	95.00	95.50	-1	18,718	-0.01%
2018/05/14	0	0.00	12	95.57	95.30	-12	19,002	-0.06%
2018/05/11	4	96.48	4	96.05	95.60	0	19,074	0.00%
2018/05/10	16	95.44	3	93.33	93.60	13	18,979	0.07%
2018/05/09	6	93.98	0	0.00	94.40	6	19,083	0.03%
2018/05/08	17	93.91	1	94.00	94.00	16	18,972	0.08%
2018/05/03	32	89.52	30	90.00	89.90	2	18,672	0.01%
2018/05/02	1	91.50	1	93.50	91.70	0	18,748	0.00%
2018/04/30	1	93.00	0	0.00	93.00	1	18,689	0.01%
2018/04/24	2	90.15	1	90.10	90.10	1	18,877	0.01%
2018/04/23	2	92.80	0.3	93.00	93.00	1.8	19,254	0.01%
2018/04/20	54	94.38	44	92.78	92.70	10	19,486	0.05%
2018/04/19	3	96.87	9	96.62	97.90	-6	19,220	-0.03%
2018/04/18	0	0.00	1	94.00	93.10	-1	18,841	-0.01%
2018/04/17	2	90.30	1	90.50	89.50	1	18,660	0.01%
2018/04/16	22	92.41	32	92.31	92.20	-10	18,787	-0.05%
2018/04/13	7	93.80	4	93.50	93.40	3	18,749	0.02%
2018/04/12	0	0.00	8	92.89	92.50	-8	18,780	-0.04%
2018/04/10	0	0.00	1	91.50	91.90	-1	19,019	-0.01%
2018/04/09	1	88.00	0	0.00	88.50	1	19,053	0.01%
2018/04/03	1	90.40	0	0.00	90.60	1	18,913	0.01%
2018/04/02	0	0.00	2	92.45	91.70	-2	18,896	-0.01%
2018/03/30	16	92.47	11	91.91	91.80	5	19,101	0.03%
2018/03/29	6	91.63	18	91.51	92.30	-12	19,052	-0.06%
2018/03/28	11	91.97	8	91.00	90.70	3	18,971	0.02%
2018/03/27	3	95.30	16	94.32	95.40	-13	18,730	-0.07%
2018/03/26	19	92.25	1	92.40	92.00	18	18,622	0.10%
2018/03/23	0	0.00	2	93.75	94.50	-2	18,478	-0.01%
2018/03/22	5	97.00	11	97.20	96.30	-6	18,238	-0.03%
2018/03/21	14	97.64	1	99.00	99.00	13	17,895	0.07%
2018/03/20	5	96.00	20	95.83	95.00	-15	17,524	-0.09%
2018/03/19	0	0.00	4	97.50	97.00	-4	17,250	-0.02%
2018/03/16	24	93.58	11	93.32	94.20	13	16,725	0.08%
2018/03/15	0	0.00	3	89.93	91.00	-3	16,156	-0.02%
2018/03/14	5	90.98	5	90.96	89.40	0	16,113	0.00%
2018/03/13	26	88.39	21	88.48	89.90	5	15,958	0.03%
2018/03/09	10	83.30	1	83.10	83.30	9	15,454	0.06%
2018/03/08	1	82.00	0	0.00	82.00	1	15,864	0.01%
2018/03/07	1	80.60	3	80.47	80.00	-2	15,939	-0.01%
2018/03/06	2	80.10	2	79.60	79.60	0	16,308	0.00%
2018/03/02	6	78.00	0	0.00	78.40	6	16,955	0.04%
2018/03/01	4	79.45	0	0.00	78.70	4	16,954	0.02%
2018/02/27	1	82.10	4	82.10	80.80	-3	16,838	-0.02%
2018/02/26	0	0.00	3	81.20	81.00	-3	16,145	-0.02%
2018/02/21	5	80.00	6	79.80	79.90	-1	16,493	-0.01%
2018/02/12	3	74.20	6	75.38	76.00	-3	16,049	-0.02%
2018/02/09	5	70.82	0	0.00	73.30	5	15,942	0.03%
2018/02/08	23	72.85	22	72.80	72.70	1	15,942	0.01%
2018/02/07	4	76.08	6	76.77	73.60	-2	15,895	-0.01%
2018/02/06	7	74.44	2	72.00	72.40	5	15,857	0.03%
2018/02/05	5	76.96	0	0.00	77.40	5	15,869	0.03%
2018/02/02	1	79.80	0	0.00	79.60	1	16,005	0.01%
2018/01/31	13	77.20	13	79.20	79.40	0	16,008	0.00%
2018/01/29	20	79.10	21	78.82	78.80	-1	16,170	-0.01%
2018/01/26	0	0.00	3	79.50	79.40	-3	16,229	-0.02%
2018/01/25	10	78.28	0	0.00	78.50	10	16,320	0.06%
2018/01/24	0	0.00	19	80.34	80.50	-19	16,586	-0.11%
2018/01/23	0	0.00	1	80.50	80.20	-1	16,916	-0.01%
2018/01/22	11	79.60	11	80.68	80.50	0	17,064	0.00%
2018/01/18	1	82.80	6	82.87	82.00	-5	17,082	-0.03%
2018/01/17	1	84.90	0	0.00	81.00	1	16,966	0.01%
2018/01/16	1	84.50	1	85.00	85.00	0	16,460	0.00%
2018/01/15	0	0.00	4	82.00	83.40	-4	16,305	-0.02%
2018/01/12	0	0.00	6	80.40	81.40	-6	16,449	-0.04%
2018/01/10	4	78.85	0	0.00	78.30	4	17,035	0.02%
2018/01/09	1	82.60	0	0.00	82.60	1	17,423	0.01%
2018/01/08	0	0.00	17	84.22	83.50	-17	17,815	-0.10%
2018/01/05	0	0.00	4	83.75	83.50	-4	18,110	-0.02%
2018/01/04	0	0.00	4	81.60	81.50	-4	17,929	-0.02%
2018/01/03	0	0.00	4	80.00	80.30	-4	18,254	-0.02%
2018/01/02	0	0.00	4	78.90	78.00	-4	18,418	-0.02%