南亞科 (2408)-元大-松山券商分點個股進出

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
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－元大-松山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-松山券商分點個股進出
元大-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	0	0.00	2.3	64.42	64.60	-2.3	17,322	-0.01%
2024/05/21	4	63.75	0	0.00	63.50	4	17,410	0.02%
2024/05/17	6.1	62.63	1	62.40	62.80	5.1	17,533	0.03%
2024/05/16	0	0.00	0	64.30	64.00	0	17,405	0.00%
2024/05/15	0.1	65.00	2	65.30	64.60	-1.9	17,529	-0.01%
2024/05/13	5	64.40	2	64.40	64.40	3	18,155	0.02%
2024/05/10	1	63.80	0	0.00	64.40	1	18,236	0.01%
2024/05/09	20.1	64.73	0	0.00	64.00	20.1	18,117	0.11%
2024/05/08	1	66.80	0.1	67.10	66.60	1	17,883	0.01%
2024/05/07	7	67.86	7	67.74	66.80	0	17,914	0.00%
2024/05/06	2	66.75	5	67.94	66.90	-3	17,662	-0.02%
2024/05/03	3	67.10	4	66.75	65.80	-1	17,378	-0.01%
2024/05/02	1	66.80	1.4	66.24	66.60	-0.4	17,305	0.00%
2024/04/30	1	66.10	0	0.00	66.10	1	17,441	0.01%
2024/04/29	1.1	66.92	8.1	67.24	67.50	-7	17,653	-0.04%
2024/04/26	4	65.75	1	65.60	65.70	3	17,681	0.02%
2024/04/25	3	66.07	10	66.08	65.60	-7	17,603	-0.04%
2024/04/24	4	65.30	5	65.14	65.50	-1	17,558	-0.01%
2024/04/23	3	62.47	3	63.00	62.80	0	17,548	0.00%
2024/04/22	2.1	61.16	1	61.70	61.20	1.1	17,538	0.01%
2024/04/19	5.3	62.24	9	63.27	62.00	-3.7	17,518	-0.02%
2024/04/18	2	64.50	0	0.00	64.30	2	17,403	0.01%
2024/04/17	16.5	64.85	0	64.90	64.50	16.5	17,751	0.09%
2024/04/16	22.9	66.02	4	66.50	65.50	18.9	17,642	0.11%
2024/04/15	4	69.95	4	69.85	70.00	0	17,334	0.00%
2024/04/12	5	71.58	13	71.99	71.80	-8	17,232	-0.05%
2024/04/11	4.5	70.26	6	70.72	70.60	-1.5	16,845	-0.01%
2024/04/10	5.3	70.25	13	70.32	70.20	-7.7	16,560	-0.05%
2024/04/09	0.2	68.10	0	0.00	68.40	0.2	16,334	0.00%
2024/04/08	6	68.33	0	0.00	68.10	6	16,321	0.04%
2024/04/03	7	67.79	0	0.00	68.20	7	16,271	0.04%
2024/04/02	6	69.67	3.4	69.85	69.10	2.6	16,456	0.02%
2024/04/01	7	69.36	8	69.25	69.40	-1	16,546	-0.01%
2024/03/29	0	0.00	2	67.85	67.70	-2	16,468	-0.01%
2024/03/28	4	68.25	2	68.10	67.60	2	16,442	0.01%
2024/03/27	3.3	68.16	0	0.00	67.90	3.3	16,791	0.02%
2024/03/26	5	68.38	3	69.03	68.10	2	16,954	0.01%
2024/03/25	1	67.40	11.3	68.62	68.50	-10.3	16,725	-0.06%
2024/03/22	23.6	69.41	41.7	69.60	69.60	-18.1	16,622	-0.11%
2024/03/21	23	65.83	53	66.12	67.60	-30	15,466	-0.19%
2024/03/20	42	62.02	1	61.60	61.50	41	14,939	0.27%
2024/03/19	1	62.50	0	0.00	62.30	1	15,179	0.01%
2024/03/18	6	63.13	3	62.23	62.40	3	15,160	0.02%
2024/03/15	1	63.70	2	63.70	63.90	-1	15,090	-0.01%
2024/03/14	9	63.92	0.1	64.50	63.80	8.9	15,053	0.06%
2024/03/13	37.1	64.19	6	63.47	63.30	31.1	15,008	0.21%
2024/03/12	18	65.57	0	0.00	65.70	18	14,785	0.12%
2024/03/11	6	66.90	6.5	66.48	65.80	-0.5	14,793	0.00%
2024/03/08	7	65.19	3	64.90	65.00	4	14,679	0.03%
2024/03/07	7	65.67	4	66.50	65.70	3	14,685	0.02%
2024/03/06	16	65.36	3	65.27	65.10	13	14,756	0.09%
2024/03/05	6.6	66.08	2	65.90	65.80	4.6	15,155	0.03%
2024/03/04	1.3	66.99	0	0.00	66.50	1.3	15,704	0.01%
2024/03/01	5.1	66.31	0	0.00	66.30	5.1	16,281	0.03%
2024/02/27	5	67.85	3	67.20	66.30	2	16,604	0.01%
2024/02/26	5	67.40	1	68.00	67.90	4	16,550	0.02%
2024/02/23	5	68.62	0	0.00	67.70	5	16,648	0.03%
2024/02/22	0	0.00	2	67.50	68.10	-2	16,559	-0.01%
2024/02/21	0	0.00	4	68.00	67.30	-4	16,631	-0.02%
2024/02/20	2	67.60	1.1	67.96	67.80	1	16,506	0.01%
2024/02/19	3	66.50	0	0.00	66.60	3	16,388	0.02%
2024/02/16	9	65.12	1	65.40	65.90	8	16,442	0.05%
2024/02/15	5.2	65.45	2	66.10	65.40	3.2	16,233	0.02%
2024/02/05	5	67.30	1	67.20	68.20	4	15,749	0.03%
2024/02/02	5.6	68.29	0	0.00	67.60	5.6	15,710	0.04%
2024/02/01	0.1	68.80	0	0.00	69.20	0.1	15,595	0.00%
2024/01/31	2	68.80	0	0.00	68.70	2	15,589	0.01%
2024/01/30	4	69.48	0	0.00	69.30	4	15,632	0.03%
2024/01/26	3.3	70.74	3	71.40	71.00	0.3	15,757	0.00%
2024/01/25	0	0.00	1.2	71.18	71.00	-1.2	15,800	-0.01%
2024/01/24	4	71.63	7	72.00	71.60	-3	15,743	-0.02%
2024/01/23	0	0.00	5	71.00	70.70	-5	15,551	-0.03%
2024/01/22	1	68.60	0	69.50	69.30	1	15,291	0.01%
2024/01/19	2	69.70	8	69.30	69.30	-6	15,260	-0.04%
2024/01/18	0	0.00	26	68.30	68.20	-26	15,318	-0.17%
2024/01/17	8	68.73	1	68.50	67.80	7	15,230	0.05%
2024/01/16	7	69.54	0	0.00	69.40	7	15,127	0.05%
2024/01/15	1	70.10	1	71.30	71.50	0	15,034	0.00%
2024/01/12	3	68.90	0	0.00	68.80	3	14,915	0.02%
2024/01/11	15	70.10	5	70.06	69.40	10	14,862	0.07%
2024/01/10	10	71.60	0	0.00	71.50	10	14,549	0.07%
2024/01/09	1	73.00	14	73.12	72.60	-13	14,570	-0.09%
2024/01/08	1	74.00	1	75.20	73.10	0	14,541	0.00%
2024/01/05	3	74.73	0	74.70	74.70	3	14,614	0.02%
2024/01/04	0.1	73.79	0	0.00	74.40	0.1	14,802	0.00%
2024/01/03	9.6	73.75	0	0.00	73.10	9.6	14,861	0.06%
2024/01/02	10.5	76.70	6	77.70	76.50	4.5	14,627	0.03%
2023/12/29	2	77.60	0	0.00	78.00	2	14,616	0.01%
2023/12/28	12	78.62	17.3	78.89	78.30	-5.3	14,536	-0.04%
2023/12/27	8	79.08	6	79.08	79.70	2	14,374	0.01%
2023/12/26	30	77.80	3	77.13	78.00	27	14,081	0.19%
2023/12/25	10	75.30	12	75.90	75.40	-2	14,281	-0.01%
2023/12/22	18.4	77.68	16	77.69	75.90	2.4	14,305	0.02%
2023/12/21	1	74.00	18	74.62	75.40	-17	13,770	-0.12%
2023/12/20	7	72.60	0	0.00	71.80	7	13,486	0.05%
2023/12/19	3	73.80	1	73.80	73.10	2	13,411	0.01%
2023/12/18	1	74.50	1	73.60	73.40	0	13,450	0.00%
2023/12/15	1	74.20	16	75.01	74.50	-15	13,379	-0.11%
2023/12/14	3	72.93	1	76.70	72.80	2	12,831	0.02%
2023/12/11	1	72.20	3	72.23	72.20	-2	12,912	-0.02%
2023/12/07	6	70.77	0	0.00	70.70	6	12,868	0.05%
2023/12/06	7	72.20	0	0.00	72.00	7	12,755	0.05%
2023/12/05	0	0.00	9.1	72.88	73.20	-9.1	12,633	-0.07%
2023/12/04	1	73.80	10	75.00	74.00	-9	12,581	-0.07%
2023/12/01	2	73.75	0	0.00	73.70	2	12,372	0.02%
2023/11/30	6	74.20	2	74.75	75.00	4	12,116	0.03%
2023/11/29	14	72.92	18	73.98	74.20	-4	11,568	-0.03%
2023/11/28	1	72.80	16	72.76	73.50	-15	11,080	-0.14%
2023/11/24	2	69.40	3	70.00	70.80	-1	10,125	-0.01%
2023/11/22	1	69.70	5	69.96	70.70	-4	9,571	-0.04%
2023/11/21	1	70.00	3	70.53	70.60	-2	9,356	-0.02%
2023/11/20	2	70.40	55	70.01	70.00	-53	9,141	-0.58%
2023/11/17	1	66.90	0	0.00	67.40	1	8,935	0.01%
2023/11/16	0	0.00	1	67.80	67.20	-1	8,874	-0.01%
2023/11/15	3	67.80	6	68.67	67.60	-3	8,836	-0.03%
2023/11/14	0	0.00	1	66.00	66.10	-1	8,635	-0.01%
2023/11/13	7	63.37	2	63.50	63.60	5	8,651	0.06%
2023/11/09	10	64.60	0	0.00	64.60	10	8,583	0.12%
2023/11/08	70	65.84	30	65.49	65.40	40	8,677	0.46%
2023/11/07	2	66.29	0	0.00	65.90	2	8,693	0.02%
2023/11/06	10	65.10	0	0.00	65.40	10	8,664	0.12%
2023/11/03	8	66.20	2	66.20	66.10	6	8,452	0.07%
2023/11/02	1	65.20	1	65.50	65.60	0	8,451	0.00%
2023/10/31	12	65.56	0	0.00	64.70	12	8,416	0.14%
2023/10/30	0	0.00	5.2	64.15	64.90	-5.2	8,489	-0.06%
2023/10/27	16	65.12	0	0.00	64.80	16	8,531	0.19%
2023/10/26	4	66.68	1	66.70	66.10	3	8,531	0.04%
2023/10/24	13.5	67.81	0	0.00	67.80	13.5	8,898	0.15%
2023/10/19	0	0.00	3	70.50	70.50	-3	8,939	-0.03%
2023/10/18	3	70.00	0	0.00	70.20	3	8,999	0.03%
2023/10/13	7	70.29	0	0.00	70.80	7	8,919	0.08%
2023/10/12	11	68.10	8	70.15	71.00	3	8,808	0.03%
2023/10/11	0	0.00	11	70.84	70.70	-11	8,569	-0.13%
2023/10/06	8	69.61	16	69.17	69.20	-8	8,525	-0.09%
2023/10/05	0	0.00	7	69.41	69.50	-7	8,578	-0.08%
2023/10/04	1	67.50	1	68.30	67.70	0	8,613	0.00%
2023/10/03	23	69.00	2	69.25	68.10	21	8,654	0.24%
2023/10/02	0	0.00	1	67.80	67.60	-1	8,587	-0.01%
2023/09/28	20.8	66.25	0	0.00	65.60	20.8	8,542	0.24%
2023/09/27	1	69.10	0	0.00	69.80	1	8,234	0.01%
2023/09/25	0	0.00	2	71.55	71.60	-2	8,271	-0.02%
2023/09/21	2	72.15	13	71.91	72.80	-11	8,584	-0.13%
2023/09/19	7	72.33	7	71.70	71.70	0	8,729	0.00%
2023/09/18	6	72.52	18	73.63	72.30	-12	8,931	-0.13%
2023/09/15	15	71.37	9	72.38	72.40	6	9,068	0.07%
2023/09/14	2	69.50	9	69.68	70.00	-7	8,745	-0.08%
2023/09/13	3	67.70	0	0.00	68.40	3	8,704	0.03%
2023/09/12	0	0.00	1	66.80	66.80	-1	8,869	-0.01%
2023/09/11	1	66.10	0	0.00	65.70	1	8,993	0.01%
2023/09/08	1	66.20	0	0.00	67.20	1	9,209	0.01%
2023/09/07	1	68.60	0	0.00	67.20	1	9,409	0.01%
2023/09/06	1	68.10	1	68.20	68.00	0	9,453	0.00%
2023/09/05	7	67.49	0	0.00	68.10	7	9,499	0.07%
2023/09/04	2	67.50	0	0.00	67.60	2	9,556	0.02%
2023/09/01	1	68.40	7	68.47	68.20	-6	9,565	-0.06%
2023/08/31	0	0.00	1	67.87	66.60	-1	9,428	-0.01%
2023/08/30	1	66.80	2	67.00	66.70	-1	9,383	-0.01%
2023/08/28	0	0.00	1	65.80	65.60	-1	9,658	-0.01%
2023/08/24	0	0.00	3	64.90	65.30	-3	10,028	-0.03%
2023/08/21	2	63.50	0	0.00	63.40	2	10,899	0.02%
2023/08/18	2	64.85	4	65.00	64.60	-2	11,063	-0.02%
2023/08/17	0	0.00	4	66.08	65.60	-4	11,119	-0.04%
2023/08/15	12	65.13	0	0.00	64.60	12	11,326	0.11%
2023/08/14	8	65.23	0	0.00	64.90	8	11,543	0.07%
2023/08/10	1	67.00	0	0.00	67.10	1	11,789	0.01%
2023/08/04	1	69.60	0	0.00	69.90	1	11,794	0.01%
2023/08/02	33	70.02	0	0.00	69.10	33	11,778	0.28%
2023/08/01	3	71.60	1	72.90	71.00	2	11,775	0.02%
2023/07/31	2	73.15	3	73.87	72.30	-1	11,778	-0.01%
2023/07/28	1	72.90	8	74.25	74.80	-7	11,713	-0.06%
2023/07/27	0	0.00	2	71.95	71.40	-2	11,480	-0.02%
2023/07/25	1	68.20	0	68.70	68.20	1	11,414	0.01%
2023/07/21	3	69.80	0	0.00	70.10	3	11,443	0.03%
2023/07/19	2	71.10	0	0.00	70.40	2	11,461	0.02%
2023/07/18	2	69.70	0	0.00	69.50	2	11,413	0.02%
2023/07/17	2	71.00	0	71.99	71.70	2	11,465	0.02%
2023/07/14	1	71.30	0	0.00	71.70	1	11,512	0.01%
2023/07/13	0	0.00	3	72.00	70.90	-3	11,526	-0.03%
2023/07/12	0	0.00	16	68.71	70.10	-16	11,523	-0.14%
2023/07/11	4	70.35	0	0.00	69.90	4	11,521	0.03%
2023/07/10	4	69.80	0	0.00	69.70	4	11,643	0.03%
2023/07/07	6	68.50	1	69.40	69.10	5	12,084	0.04%
2023/07/06	6	70.20	0	0.00	70.10	6	12,369	0.05%
2023/07/05	1	70.20	1	70.10	70.10	0	12,646	0.00%
2023/07/04	0	0.00	1.5	70.23	70.40	-1.5	12,939	-0.01%
2023/07/03	1	70.20	0	0.00	70.10	1	13,198	0.01%
2023/06/30	1	70.50	2	70.50	70.80	-1	13,756	-0.01%
2023/06/29	1	71.80	2	72.80	72.20	-1	13,957	-0.01%
2023/06/28	2	69.95	0	0.00	69.50	2	13,915	0.01%
2023/06/27	1	71.30	0	0.00	70.80	1	13,928	0.01%
2023/06/26	3	72.43	2	72.80	73.00	1	13,798	0.01%
2023/06/21	3	75.00	5	74.50	74.60	-2	13,909	-0.01%
2023/06/19	1	78.00	0	0.00	78.00	1	13,645	0.01%
2023/06/16	0	0.00	30	76.72	78.50	-30	13,584	-0.22%
2023/06/15	1	76.20	0	0.00	75.30	1	13,317	0.01%
2023/06/14	1	75.20	1	75.60	76.20	0	13,331	0.00%
2023/06/13	2	74.95	12	74.41	74.80	-10	13,089	-0.08%
2023/06/12	0	0.00	3	73.07	72.90	-3	12,895	-0.02%
2023/06/07	1	71.80	1	71.40	71.90	0	12,807	0.00%
2023/06/06	1	72.00	3	72.00	72.40	-2	12,914	-0.02%
2023/06/05	2	72.60	0	0.00	72.10	2	13,136	0.02%
2023/06/02	1	73.00	14	72.73	72.90	-13	13,091	-0.10%
2023/06/01	3.1	71.85	1	72.60	71.40	2.1	12,992	0.02%
2023/05/31	6	72.20	1	73.10	73.50	5	12,867	0.04%
2023/05/30	3	71.50	0	0.00	71.90	3	12,652	0.02%
2023/05/29	1	71.10	2	71.30	71.20	-1	12,614	-0.01%
2023/05/25	2	71.10	1	72.40	72.40	1	12,261	0.01%
2023/05/24	4	69.55	3	69.50	69.90	1	11,824	0.01%
2023/05/23	0	0.00	2	69.15	69.90	-2	11,637	-0.02%
2023/05/22	2	71.15	16	70.69	70.10	-14	11,504	-0.12%
2023/05/19	5	68.60	3	69.40	69.90	2	11,249	0.02%
2023/05/18	7	69.84	6	69.50	69.30	1	11,183	0.01%
2023/05/17	0	0.00	33	68.03	68.00	-33	10,951	-0.30%
2023/05/16	14	65.06	2	64.80	64.60	12	10,611	0.11%
2023/05/15	4	63.90	0	0.00	63.90	4	10,610	0.04%
2023/05/12	2	63.60	0	0.00	63.80	2	10,608	0.02%
2023/05/10	6	63.85	1	63.70	64.20	5	10,683	0.05%
2023/05/09	1	64.80	0	0.00	64.70	1	10,660	0.01%
2023/05/08	1	64.70	0	0.00	64.80	1	10,677	0.01%
2023/05/05	4	66.85	0	0.00	66.70	4	10,645	0.04%
2023/05/04	2	66.90	0	0.00	68.00	2	10,703	0.02%
2023/05/03	0	0.00	2	67.30	67.10	-2	10,701	-0.02%
2023/05/02	22	67.34	0	0.00	66.70	22	10,809	0.20%
2023/04/28	1	67.00	23	67.66	67.80	-22	11,092	-0.20%
2023/04/27	0	0.00	1	65.30	65.60	-1	10,915	-0.01%
2023/04/25	7	63.97	0	0.00	63.50	7	10,897	0.06%
2023/04/21	0	0.00	1	64.80	64.50	-1	10,840	-0.01%
2023/04/20	1	65.30	10	65.88	65.50	-9	10,849	-0.08%
2023/04/19	2	67.05	1	67.20	67.00	1	10,886	0.01%
2023/04/18	17	67.26	0	0.00	67.30	17	10,914	0.16%
2023/04/17	1	68.10	1	68.20	68.00	0	11,094	0.00%
2023/04/14	1	67.60	1	67.80	67.60	0	11,065	0.00%
2023/04/13	5	67.62	2.1	68.17	67.50	2.9	11,035	0.03%
2023/04/12	4	68.83	9.1	68.91	69.10	-5.1	10,786	-0.05%
2023/04/11	8	68.54	14	68.34	68.20	-6	10,277	-0.06%
2023/04/10	17	66.97	0	0.00	66.70	17	9,887	0.17%
2023/04/07	9	68.11	40	68.09	68.60	-31	9,551	-0.32%
2023/04/06	10	65.73	22	65.50	66.40	-12	9,152	-0.13%
2023/03/31	20.1	66.42	20	66.52	66.50	0.1	8,839	0.00%
2023/03/30	3	64.50	7	64.76	63.90	-4	8,287	-0.05%
2023/03/29	36	61.56	21	61.70	61.00	15	7,940	0.19%
2023/03/28	3	62.53	5	63.00	62.50	-2	7,909	-0.03%
2023/03/27	1	62.80	1	62.70	63.20	0	7,836	0.00%
2023/03/24	5	63.60	22	62.37	63.30	-17	7,789	-0.22%
2023/03/23	3	60.00	2	60.30	59.80	1	7,417	0.01%
2023/03/22	0	0.00	1	59.80	59.10	-1	7,411	-0.01%
2023/03/21	1	58.30	0	0.00	58.60	1	7,446	0.01%
2023/03/17	0	0.00	3	59.70	59.30	-3	7,553	-0.04%
2023/03/14	3	58.17	0	0.00	58.00	3	7,741	0.04%
2023/03/13	0	0.00	0	58.63	58.50	0	7,760	0.00%
2023/03/10	0.5	58.80	0.6	58.85	58.70	-0.1	7,943	0.00%
2023/03/09	4	59.35	1	61.30	59.10	3	8,062	0.04%
2023/03/08	0	0.00	2	60.90	61.00	-2	8,128	-0.02%
2023/03/03	0.1	57.87	0	0.00	57.90	0.1	8,220	0.00%
2023/03/02	0.2	57.13	0	0.00	57.30	0.2	8,249	0.00%
2023/03/01	2.3	57.45	0	0.00	57.30	2.3	8,250	0.03%
2023/02/24	3	58.40	0	0.00	58.40	3	8,296	0.04%
2023/02/22	3	58.80	0	0.00	58.70	3	8,649	0.03%
2023/02/21	2	60.10	2	60.30	60.40	0	8,811	0.00%
2023/02/20	0	0.00	8	60.10	60.00	-8	8,908	-0.09%
2023/02/17	2	59.80	1	59.70	59.70	1	9,019	0.01%
2023/02/16	8	59.29	0	0.00	59.70	8	9,137	0.09%
2023/02/14	0	0.00	7	58.21	58.40	-7	9,351	-0.07%
2023/02/13	0.1	57.50	0	0.00	57.60	0.1	9,438	0.00%
2023/02/07	0	0.00	4	58.15	58.20	-4	9,763	-0.04%
2023/02/03	0	0.00	1	60.00	59.90	-1	9,805	-0.01%
2023/02/02	0	0.00	3	59.80	59.90	-3	9,835	-0.03%
2023/01/31	3	58.70	1	60.20	57.80	2	9,858	0.02%
2023/01/30	0	0.00	2	60.40	60.30	-2	9,772	-0.02%
2023/01/16	0	0.00	6	57.35	57.50	-6	9,732	-0.06%
2023/01/13	0	0.00	9	56.20	56.00	-9	9,885	-0.09%
2023/01/10	1	57.40	0	0.00	56.50	1	10,614	0.01%
2023/01/09	0	0.00	2	56.50	56.70	-2	10,734	-0.02%
2023/01/05	0	0.00	1	54.90	54.90	-1	11,150	-0.01%
2023/01/04	2	53.95	1	53.40	54.10	1	11,365	0.01%
2022/12/26	0.6	51.60	0	0.00	51.50	0.6	12,339	0.01%
2022/12/22	1	51.80	1	51.90	51.70	0	12,618	0.00%
2022/12/12	0	0.00	41	55.06	54.80	-41	12,909	-0.32%
2022/12/08	2	53.80	11	54.40	54.00	-9	13,003	-0.07%
2022/12/07	11	53.95	0	0.00	53.50	11	13,037	0.08%
2022/12/06	43	54.77	2	54.40	54.30	41	12,971	0.32%
2022/12/02	0	0.00	3	56.10	56.10	-3	12,759	-0.02%
2022/11/30	10	56.40	10	56.70	56.80	0	12,465	0.00%
2022/11/29	3	56.67	3	57.10	57.20	0	12,256	0.00%
2022/11/24	1	60.30	4	60.08	59.90	-3	11,927	-0.03%
2022/11/23	0	0.00	5	59.50	59.80	-5	11,862	-0.04%
2022/11/22	1	58.80	3	58.90	59.20	-2	11,790	-0.02%
2022/11/21	4	58.90	1	58.40	58.40	3	11,699	0.03%
2022/11/18	2	60.75	3	60.53	60.70	-1	11,515	-0.01%
2022/11/16	2	60.10	0	0.00	60.10	2	11,043	0.02%
2022/11/14	1	59.70	3	60.03	59.90	-2	10,840	-0.02%
2022/11/11	0	0.00	2	59.65	59.80	-2	10,735	-0.02%
2022/11/10	1	57.00	0	0.00	58.00	1	10,519	0.01%
2022/11/09	5	58.00	3	57.93	58.10	2	10,463	0.02%
2022/11/08	1	56.70	1	57.10	57.10	0	10,372	0.00%
2022/11/07	0	0.00	4	57.15	56.90	-4	10,263	-0.04%
2022/11/04	1	54.80	0	0.00	54.90	1	10,120	0.01%
2022/11/03	0	0.00	3	55.63	56.00	-3	10,076	-0.03%
2022/11/02	0	0.00	0.3	54.80	54.80	-0.3	9,990	0.00%
2022/11/01	2	54.40	1	54.00	54.00	1	9,994	0.01%
2022/10/31	1	54.50	0	0.00	54.50	1	10,018	0.01%
2022/10/28	1	53.50	1	53.10	53.10	0	9,982	0.00%
2022/10/26	0	0.00	1.2	54.73	54.50	-1.2	9,927	-0.01%
2022/10/24	7	56.94	0	0.00	55.60	7	9,777	0.07%
2022/10/21	0	0.00	3	55.97	55.70	-3	9,588	-0.03%
2022/10/20	2	54.20	7	55.30	55.70	-5	9,364	-0.05%
2022/10/19	4	54.18	3	54.10	53.80	1	9,033	0.01%
2022/10/18	1	56.60	2	55.75	55.80	-1	8,832	-0.01%
2022/10/17	0	0.00	0.5	55.77	56.20	-0.5	8,778	-0.01%
2022/10/14	2	53.30	8	54.73	55.20	-6	8,617	-0.07%
2022/10/13	5	51.44	0	0.00	51.40	5	8,335	0.06%
2022/10/12	2	52.80	6	52.20	52.70	-4	8,264	-0.05%
2022/10/11	3	49.42	2	49.83	49.75	1	8,133	0.01%
2022/10/05	3	50.77	3	51.43	51.40	0	8,133	0.00%
2022/10/03	1	47.60	1	47.70	47.55	0	7,827	0.00%
2022/09/30	3	47.80	0	0.00	48.95	3	7,875	0.04%
2022/09/29	0	0.00	1	47.15	47.15	-1	7,887	-0.01%
2022/09/28	6	45.72	5	46.16	45.50	1	7,919	0.01%
2022/09/26	1	45.65	0	0.00	45.65	1	8,021	0.01%
2022/09/23	0.5	47.60	0	0.00	47.60	0.5	8,183	0.01%
2022/09/21	0	0.00	1	47.20	47.15	-1	8,703	-0.01%
2022/09/20	5	47.79	2	47.75	47.65	3	8,687	0.03%
2022/09/19	2	48.05	0	0.00	48.60	2	8,575	0.02%
2022/09/16	3.3	49.51	0	0.00	49.10	3.3	8,503	0.04%
2022/09/15	2	50.95	2	50.75	50.40	0	8,348	0.00%
2022/09/14	3	50.87	3	50.77	50.70	0	8,371	0.00%
2022/09/12	1	52.20	3	52.47	52.30	-2	8,331	-0.02%
2022/09/05	1	52.30	1	51.10	51.10	0	8,515	0.00%
2022/09/01	2	52.30	0	0.00	52.60	2	8,715	0.02%
2022/08/30	0	0.00	0.1	52.70	52.70	-0.1	8,656	0.00%
2022/08/26	0	0.00	2	54.10	53.50	-2	8,694	-0.02%
2022/08/25	0	0.00	0.5	53.30	53.60	-0.5	8,676	-0.01%
2022/08/18	5	53.60	0	0.00	53.60	5	9,061	0.06%
2022/08/17	1	53.30	2	53.50	55.00	-1	9,063	-0.01%
2022/08/16	0	0.00	1	53.80	53.80	-1	9,084	-0.01%
2022/08/15	1	53.70	0	0.00	53.80	1	9,102	0.01%
2022/08/12	0	0.00	2	54.10	54.10	-2	9,083	-0.02%
2022/08/11	2	53.05	0	0.00	53.00	2	9,076	0.02%
2022/08/09	2	52.90	0	0.00	52.90	2	9,129	0.02%
2022/08/05	1	52.60	3	53.20	53.20	-2	9,286	-0.02%
2022/08/03	0	0.00	3	51.10	51.20	-3	9,277	-0.03%
2022/08/01	3	52.20	1	52.30	52.20	2	9,213	0.02%
2022/07/27	0	0.00	1	52.50	52.60	-1	9,368	-0.01%
2022/07/25	0	0.00	0	52.70	52.70	0	9,434	0.00%
2022/07/22	1	53.50	0	0.00	53.70	1	9,419	0.01%
2022/07/20	2	53.35	1	53.60	53.40	1	9,332	0.01%
2022/07/19	5	53.20	4	53.30	53.00	1	9,270	0.01%
2022/07/18	1	54.40	2	54.50	54.20	-1	9,209	-0.01%
2022/07/15	7	51.11	0	0.00	51.40	7	8,975	0.08%
2022/07/14	0	0.00	6	50.00	49.85	-6	8,934	-0.07%
2022/07/13	6	49.30	7	49.99	49.00	-1	8,893	-0.01%
2022/07/12	0	0.00	1	47.15	47.35	-1	8,762	-0.01%
2022/07/08	7	49.48	0	0.00	49.65	7	8,838	0.08%
2022/07/07	1	48.90	0	0.00	50.50	1	8,699	0.01%
2022/07/05	6	49.10	0	0.00	49.40	6	8,597	0.07%
2022/07/01	1	48.70	6	48.83	48.30	-5	8,567	-0.06%
2022/06/30	5	49.54	0	0.00	49.40	5	8,490	0.06%
2022/06/28	1	58.40	0	0.00	58.90	1	8,053	0.01%
2022/06/23	3	58.00	0	0.00	58.30	3	8,157	0.04%
2022/06/22	0	0.00	1	58.30	58.10	-1	8,481	-0.01%
2022/06/21	1	59.90	0	0.00	60.00	1	8,867	0.01%
2022/06/20	3	59.50	0	0.00	59.50	3	8,978	0.03%
2022/06/16	3	61.37	2	61.35	60.40	1	9,037	0.01%
2022/06/15	4	61.93	1	61.60	61.20	3	9,029	0.03%
2022/06/13	1	62.10	0	0.00	62.20	1	9,249	0.01%
2022/06/10	0	0.00	1	64.80	65.10	-1	9,214	-0.01%
2022/06/09	1	65.70	0	0.00	65.70	1	9,270	0.01%
2022/06/08	1	66.30	4	66.30	66.10	-3	9,338	-0.03%
2022/06/07	0	0.00	5	65.82	65.80	-5	9,453	-0.05%
2022/06/06	8	66.83	0	0.00	66.80	8	9,489	0.08%
2022/06/02	1	66.80	0	0.00	66.80	1	9,621	0.01%
2022/06/01	2	66.70	0	0.00	66.80	2	9,880	0.02%
2022/05/31	10	65.31	4	65.88	66.80	6	9,935	0.06%
2022/05/30	14	65.29	8	65.58	65.80	6	9,947	0.06%
2022/05/25	1	64.70	0	0.00	64.70	1	10,029	0.01%
2022/05/24	3	64.50	0	0.00	64.30	3	10,158	0.03%
2022/05/23	0	0.00	3	66.70	66.40	-3	10,161	-0.03%
2022/05/19	3	66.13	0	0.00	66.90	3	10,442	0.03%
2022/05/18	1	67.10	1	67.30	67.20	0	10,704	0.00%
2022/05/17	0	0.00	1	67.10	67.00	-1	11,201	-0.01%
2022/05/16	0	0.00	1	66.90	66.90	-1	11,396	-0.01%
2022/05/12	1	64.80	0	0.00	64.60	1	11,419	0.01%
2022/05/10	1	65.90	1	65.30	66.00	0	11,607	0.00%
2022/05/06	0	0.00	2	66.10	66.80	-2	11,759	-0.02%
2022/05/05	1	67.00	0	0.00	67.00	1	11,942	0.01%
2022/05/03	3	65.50	1	66.00	65.90	2	11,841	0.02%
2022/04/29	0	0.00	1	65.40	65.60	-1	11,874	-0.01%
2022/04/27	4	62.10	0	0.00	63.20	4	11,955	0.03%
2022/04/26	0	0.00	4	64.15	64.20	-4	11,909	-0.03%
2022/04/25	2	64.35	1	64.80	64.30	1	11,900	0.01%
2022/04/22	5	66.36	0	0.00	66.40	5	11,817	0.04%
2022/04/21	3	65.80	0	0.00	66.90	3	11,799	0.03%
2022/04/20	1	64.70	0	0.00	65.30	1	11,771	0.01%
2022/04/18	5.1	63.92	0	0.00	63.80	5.1	11,730	0.04%
2022/04/15	0.2	64.30	0	0.00	63.90	0.2	11,730	0.00%
2022/04/14	3	65.13	0	0.00	64.10	3	11,775	0.03%
2022/04/08	1	67.00	0	0.00	66.80	1	11,691	0.01%
2022/04/06	7	66.60	0	0.00	66.60	7	11,677	0.06%
2022/04/01	0	0.00	1	68.50	69.20	-1	11,474	-0.01%
2022/03/30	0	0.00	1	69.40	69.30	-1	11,324	-0.01%
2022/03/28	4	68.63	2	68.95	69.80	2	11,703	0.02%
2022/03/25	5	69.02	11	70.66	68.90	-6	11,833	-0.05%
2022/03/24	10	70.70	1	71.30	71.30	9	11,633	0.08%
2022/03/21	1	74.90	0	0.00	74.90	1	11,088	0.01%
2022/03/18	0	0.00	1	74.30	74.80	-1	11,147	-0.01%
2022/03/17	1	74.20	2	73.70	74.20	-1	11,151	-0.01%
2022/03/16	6	71.47	10	71.30	70.90	-4	11,085	-0.04%
2022/03/15	1	73.10	1	73.30	73.00	0	10,921	0.00%
2022/03/14	3	75.80	10	74.80	75.70	-7	10,970	-0.06%
2022/03/11	1	75.40	0	0.00	75.60	1	10,971	0.01%
2022/03/09	1	75.50	0	0.00	74.90	1	11,462	0.01%
2022/03/08	11	77.04	4	74.90	74.70	7	12,369	0.06%
2022/03/07	5	76.58	1	78.70	76.90	4	12,479	0.03%
2022/03/04	0	0.00	4	81.28	81.60	-4	12,687	-0.03%
2022/03/03	0	0.00	9	82.30	82.60	-9	12,750	-0.07%
2022/03/02	3	79.83	1	80.00	79.70	2	12,753	0.02%
2022/03/01	0	0.00	2	79.60	79.90	-2	12,792	-0.02%
2022/02/25	4	77.55	0	0.00	77.10	4	12,808	0.03%
2022/02/24	6	76.80	12	76.32	76.30	-6	13,186	-0.05%
2022/02/23	2	79.10	0	0.00	79.00	2	13,782	0.01%
2022/02/22	2	78.10	3	77.80	78.70	-1	13,846	-0.01%
2022/02/21	1	81.10	30	80.60	80.40	-29	13,791	-0.21%
2022/02/18	20.1	82.43	1	82.00	83.50	19.1	13,757	0.14%
2022/02/17	33	81.72	15	82.25	82.70	18	13,560	0.13%
2022/02/16	0	0.00	6	80.33	80.50	-6	13,157	-0.05%
2022/02/15	1	79.20	0	0.00	78.80	1	12,947	0.01%
2022/02/14	0	0.00	2	77.85	78.70	-2	12,952	-0.02%
2022/02/11	0	0.00	2	79.35	79.00	-2	13,023	-0.02%
2022/02/10	1	78.70	0	0.00	79.00	1	13,004	0.01%
2022/02/09	1	78.40	12	78.29	78.50	-11	13,050	-0.08%
2022/02/08	2	77.30	2	76.90	77.40	0	13,067	0.00%
2022/02/07	0	0.00	4	76.23	76.40	-4	13,149	-0.03%
2022/01/26	0	0.00	9	72.29	72.00	-9	13,115	-0.07%
2022/01/25	0	0.00	2	72.50	72.00	-2	13,324	-0.02%
2022/01/21	4	72.60	6	72.63	72.30	-2	13,394	-0.01%
2022/01/20	0	0.00	0.1	75.20	75.10	-0.1	13,388	0.00%
2022/01/19	1	75.20	1	75.60	75.20	0	13,604	0.00%
2022/01/18	0	0.00	1	75.40	75.10	-1	13,634	-0.01%
2022/01/14	0	0.00	1	74.50	74.30	-1	13,716	-0.01%
2022/01/11	1	73.40	3	74.20	73.50	-2	13,650	-0.01%
2022/01/10	1	74.00	0	0.00	74.90	1	13,727	0.01%
2022/01/07	2	74.10	0	0.00	73.70	2	13,863	0.01%
2022/01/06	5	73.76	11	73.62	73.80	-6	13,995	-0.04%
2022/01/05	1	75.70	0	0.00	75.90	1	14,067	0.01%
2022/01/03	1	77.60	0	0.00	76.20	1	14,124	0.01%
2021/12/30	6	78.10	7	77.96	78.10	-1	14,152	-0.01%
2021/12/27	1	76.60	0	0.00	76.60	1	14,579	0.01%
2021/12/24	1	77.00	1	76.50	75.70	0	14,725	0.00%
2021/12/22	12	77.60	1	77.60	76.50	11	15,403	0.07%
2021/12/21	3	77.37	7	77.60	76.80	-4	15,245	-0.03%
2021/12/20	1	76.00	0	0.00	75.90	1	15,025	0.01%
2021/12/17	0	0.00	6	75.17	75.70	-6	14,877	-0.04%
2021/12/16	2	76.10	1	76.40	76.00	1	14,944	0.01%
2021/12/15	7.1	76.10	5	75.40	76.00	2.1	14,956	0.01%
2021/12/14	1	75.30	7	75.76	74.80	-6	15,006	-0.04%
2021/12/10	0	0.00	2	78.00	77.80	-2	15,132	-0.01%
2021/12/09	3	77.60	8	77.70	77.50	-5	15,118	-0.03%
2021/12/07	1	77.60	0	0.00	77.50	1	14,987	0.01%
2021/12/06	6	77.48	2	78.30	77.50	4	14,955	0.03%
2021/12/03	7	78.83	4	77.85	78.80	3	14,926	0.02%
2021/12/02	7	79.27	31	79.33	79.80	-24	14,545	-0.16%
2021/12/01	1	74.10	6.1	75.41	76.00	-5.1	13,754	-0.04%
2021/11/30	1	75.80	10	75.87	74.20	-9	13,587	-0.07%
2021/11/29	16	73.84	11	73.35	73.30	5	13,246	0.04%
2021/11/26	1	74.10	1	73.90	73.50	0	13,296	0.00%
2021/11/25	2	74.90	1	74.50	74.40	1	13,187	0.01%
2021/11/24	0	0.00	6	74.50	75.40	-6	13,138	-0.05%
2021/11/23	15	75.77	7	75.76	75.70	8	13,139	0.06%
2021/11/22	10.1	74.85	55	74.99	75.40	-44.9	12,838	-0.35%
2021/11/19	0	0.00	11	70.69	69.60	-11	12,097	-0.09%
2021/11/18	2	71.30	3	71.27	71.60	-1	12,059	-0.01%
2021/11/17	3.9	71.45	104	70.52	71.00	-100.1	12,046	-0.83%	大賣/
2021/11/16	1	70.60	1	70.40	70.80	0	12,080	0.00%
2021/11/15	6.1	69.85	107	70.23	70.30	-100.9	12,217	-0.83%	大賣/
2021/11/12	6	69.10	0	0.00	68.70	6	12,256	0.05%
2021/11/11	1	68.40	109	68.70	68.00	-108	12,517	-0.86%	大賣/鉅額交易
2021/11/10	308	69.43	2	68.80	69.90	306	12,744	2.40%	大買/鉅額交易
2021/11/09	14	68.55	11	68.49	68.70	3	12,955	0.02%
2021/11/08	0	0.00	7	67.30	67.60	-7	13,118	-0.05%
2021/11/05	1	66.50	0	0.00	65.70	1	13,668	0.01%
2021/11/04	4	66.80	17	67.23	66.70	-13	13,805	-0.09%
2021/11/03	4	67.25	6	68.17	68.60	-2	13,729	-0.01%
2021/11/02	21	67.20	21	68.05	66.50	0	13,653	0.00%
2021/11/01	1	67.40	2	67.50	67.00	-1	13,621	-0.01%
2021/10/29	2	66.50	1	67.00	66.50	1	13,787	0.01%
2021/10/28	1	66.00	2	66.35	66.50	-1	13,799	-0.01%
2021/10/27	0	0.00	3	65.10	66.20	-3	13,851	-0.02%
2021/10/26	2	63.60	0	0.00	63.70	2	13,765	0.01%
2021/10/21	0	0.00	3	63.60	62.50	-3	14,044	-0.02%
2021/10/15	3	63.23	17	63.72	63.70	-14	15,092	-0.09%
2021/10/14	0	0.00	5	62.24	62.30	-5	15,126	-0.03%
2021/10/13	14	59.84	1	59.60	59.40	13	15,201	0.09%
2021/10/12	2	60.50	0	0.00	61.00	2	15,328	0.01%
2021/10/08	7	62.09	4	62.08	61.60	3	15,434	0.02%
2021/10/06	22	62.93	0	0.00	61.40	22	16,326	0.13%
2021/10/05	8	63.54	0	0.00	64.60	8	16,722	0.05%
2021/10/04	2	65.25	6	64.65	64.90	-4	16,830	-0.02%
2021/10/01	8	64.60	0	0.00	64.30	8	16,962	0.05%
2021/09/30	3	67.60	9	67.42	65.90	-6	17,021	-0.04%
2021/09/29	4	65.78	13	66.61	67.20	-9	16,775	-0.05%
2021/09/28	0	0.00	11	66.08	66.30	-11	16,631	-0.07%
2021/09/27	5	64.56	0	0.00	64.60	5	16,644	0.03%
2021/09/24	1	64.80	5	64.74	64.90	-4	16,907	-0.02%
2021/09/23	4	64.50	4	64.50	64.40	0	17,098	0.00%
2021/09/22	11	62.83	0	0.00	63.00	11	17,247	0.06%
2021/09/17	7	64.20	0	0.00	64.90	7	17,496	0.04%
2021/09/16	7	64.14	1	64.10	64.60	6	17,933	0.03%
2021/09/15	15	64.76	1	64.40	64.00	14	18,073	0.08%
2021/09/14	0	0.00	4	66.10	66.20	-4	18,197	-0.02%
2021/09/10	0	0.00	1	67.00	66.80	-1	18,621	-0.01%
2021/09/09	1	63.90	0	0.00	65.60	1	18,639	0.01%
2021/09/08	6	64.00	1	64.10	64.30	5	18,710	0.03%
2021/09/07	0	0.00	0.1	65.60	65.20	-0.1	18,732	0.00%
2021/09/06	4	67.30	0	0.00	66.40	4	18,731	0.02%
2021/09/03	1	66.30	0	0.00	66.00	1	18,706	0.01%
2021/09/02	5	67.02	0	0.00	66.20	5	18,806	0.03%
2021/09/01	0	0.00	4	68.15	68.10	-4	19,005	-0.02%
2021/08/31	0	0.00	4	66.00	66.40	-4	18,924	-0.02%
2021/08/30	1	65.40	2	65.90	66.40	-1	19,147	-0.01%
2021/08/26	1	65.80	6	65.48	65.30	-5	19,518	-0.03%
2021/08/25	4	66.75	0	0.00	67.00	4	19,468	0.02%
2021/08/24	2	66.90	14	65.60	66.00	-12	19,624	-0.06%
2021/08/20	0	0.00	20	65.20	64.60	-20	19,882	-0.10%
2021/08/19	0	0.00	1	65.80	65.70	-1	19,903	-0.01%
2021/08/18	0	0.00	0.1	67.50	69.00	-0.1	19,830	0.00%
2021/08/17	10	67.10	0	0.00	66.60	10	19,940	0.05%
2021/08/13	5	64.60	3	64.53	64.30	2	19,530	0.01%
2021/08/12	3	66.13	1	66.40	66.30	2	19,218	0.01%
2021/08/11	14	68.14	0	0.00	67.30	14	19,072	0.07%
2021/08/10	7	70.97	0	0.00	70.90	7	18,705	0.04%
2021/08/09	2	72.95	8	73.64	73.70	-6	18,666	-0.03%
2021/08/06	6	73.88	3	74.43	73.60	3	18,793	0.02%
2021/08/05	6	75.18	3	75.00	75.20	3	19,056	0.02%
2021/08/04	2	76.25	8	75.61	75.50	-6	19,443	-0.03%
2021/08/03	0	0.00	3	75.50	75.80	-3	19,608	-0.02%
2021/08/02	8	74.06	8	74.38	74.50	0	19,682	0.00%
2021/07/30	7	72.64	3	72.70	72.30	4	19,769	0.02%
2021/07/29	5	72.30	2	72.25	72.00	3	19,921	0.02%
2021/07/28	4	71.63	6	71.90	72.20	-2	20,073	-0.01%
2021/07/27	4	73.95	6	74.23	73.30	-2	20,281	-0.01%
2021/07/26	8	73.84	4	73.65	73.50	4	20,386	0.02%
2021/07/23	10	72.89	0	0.00	73.40	10	20,489	0.05%
2021/07/22	3	73.37	4	74.10	73.70	-1	20,352	0.00%
2021/07/21	18.1	72.56	8.5	73.00	71.50	9.6	20,224	0.05%
2021/07/20	3	75.07	4	74.75	74.50	-1	19,822	-0.01%
2021/07/19	5	75.78	7	75.71	75.60	-2	19,898	-0.01%
2021/07/16	6.6	77.22	3	77.27	77.40	3.6	20,109	0.02%
2021/07/15	2	78.30	2	78.50	78.60	0	20,084	0.00%
2021/07/14	6	77.90	11	78.08	77.80	-5	20,052	-0.02%
2021/07/13	83	77.84	60	78.15	76.90	23	19,790	0.12%
2021/07/12	12	77.71	3	77.70	76.40	9	19,185	0.05%
2021/07/09	4	77.45	3	77.43	78.60	1	18,599	0.01%
2021/07/08	3.1	78.79	0	0.00	78.40	3.1	18,659	0.02%
2021/07/07	1	79.00	1	79.50	79.50	0	18,813	0.00%
2021/07/06	4	79.75	3.5	79.53	79.10	0.5	19,223	0.00%
2021/07/05	15	80.63	10.1	81.02	80.40	4.9	19,693	0.03%
2021/07/02	8	79.45	10	79.61	79.50	-2	19,631	-0.01%
2021/07/01	14	78.89	10	78.39	78.00	4	19,620	0.02%
2021/06/30	15	79.31	3	79.53	79.70	12	19,992	0.06%
2021/06/29	11	80.12	6	79.55	79.30	5	20,802	0.02%
2021/06/28	24	81.43	8	81.38	81.20	16	20,711	0.08%
2021/06/25	20	80.36	39.1	80.62	80.00	-19.1	20,404	-0.09%
2021/06/24	10	77.16	8	77.16	77.60	2	20,025	0.01%
2021/06/23	4	75.23	5	75.16	76.60	-1	19,915	-0.01%
2021/06/22	2	75.25	0	0.00	75.20	2	19,616	0.01%
2021/06/21	31.1	75.33	8	76.15	74.70	23.1	19,487	0.12%
2021/06/18	1	79.80	4	79.55	78.90	-3	19,175	-0.02%
2021/06/17	2	78.60	2	78.75	78.90	0	19,169	0.00%
2021/06/16	6	79.72	5	79.80	79.10	1	19,225	0.01%
2021/06/15	5	78.46	1	78.70	78.70	4	19,348	0.02%
2021/06/11	1	79.00	2	78.90	78.80	-1	19,304	-0.01%
2021/06/10	4	78.10	0	0.00	79.50	4	19,253	0.02%
2021/06/09	7	77.33	5	77.40	77.20	2	19,120	0.01%
2021/06/08	0	0.00	4	80.05	80.10	-4	19,109	-0.02%
2021/06/07	7	79.60	8	79.19	79.40	-1	19,165	-0.01%
2021/06/04	8	82.11	7	82.46	82.20	1	19,066	0.01%
2021/06/03	7	83.27	6.1	83.65	83.60	0.9	18,935	0.00%
2021/06/02	7	81.80	4	81.13	81.60	3	18,891	0.02%
2021/06/01	16	82.76	4	82.40	81.30	12	19,089	0.06%
2021/05/31	5	81.66	8	81.55	81.90	-3	19,265	-0.02%
2021/05/28	12	80.74	11	81.16	80.60	1	19,541	0.01%
2021/05/27	2	77.50	1	77.80	78.30	1	19,505	0.01%
2021/05/26	2	78.25	2	78.50	77.80	0	19,647	0.00%
2021/05/25	8	78.63	8	78.65	78.80	0	19,919	0.00%
2021/05/24	6	75.73	5	76.22	76.60	1	20,106	0.00%
2021/05/21	5	77.30	2	76.90	76.30	3	20,324	0.01%
2021/05/20	3	75.27	0	0.00	75.20	3	20,659	0.01%
2021/05/19	5	75.00	4	74.60	75.10	1	21,212	0.00%
2021/05/18	8	75.60	5	76.04	76.80	3	21,152	0.01%
2021/05/17	1	71.40	39	71.23	71.70	-38	21,207	-0.18%
2021/05/14	6	75.05	2	73.50	73.00	4	21,068	0.02%
2021/05/13	2	73.61	6	74.33	74.30	-4	20,903	-0.02%
2021/05/12	12.1	73.65	8	71.88	73.40	4.1	20,714	0.02%
2021/05/11	15.1	78.04	3	77.40	76.50	12.1	20,739	0.06%
2021/05/10	5	82.94	1	82.60	82.10	4	20,746	0.02%
2021/05/07	11	84.58	4	84.58	85.50	7	20,756	0.03%
2021/05/06	1.1	85.22	1	83.30	82.90	0.1	20,692	0.00%
2021/05/05	5	84.90	1	85.20	82.70	4	20,497	0.02%
2021/05/04	10.4	85.79	6	85.63	85.30	4.4	20,372	0.02%
2021/05/03	8	88.81	1	93.00	87.70	7	20,113	0.03%
2021/04/29	8	92.45	1	92.00	91.60	7	19,847	0.04%
2021/04/28	2.6	95.16	2	94.55	94.40	0.6	19,756	0.00%
2021/04/27	5.1	94.31	5	93.90	94.00	0.1	19,929	0.00%
2021/04/26	2	96.05	2	95.60	95.90	0	19,902	0.00%
2021/04/23	3.1	93.87	0	0.00	94.40	3.1	19,919	0.02%
2021/04/22	35	95.26	6	95.15	93.40	29	19,931	0.15%
2021/04/21	17.2	99.27	4	98.88	98.30	13.2	19,622	0.07%
2021/04/20	2	99.85	1.1	99.88	99.70	0.9	19,558	0.00%
2021/04/19	2	99.55	0	0.00	99.40	2	19,730	0.01%
2021/04/16	1	98.70	0	0.00	98.70	1	20,139	0.00%
2021/04/15	5	98.40	3	99.03	99.00	2	20,435	0.01%
2021/04/14	11.2	99.20	1	98.70	99.70	10.2	20,480	0.05%
2021/04/13	5	101.00	7.1	102.27	100.00	-2.1	20,503	-0.01%
2021/04/12	27	99.98	0	0.00	99.10	27	20,485	0.13%
2021/04/09	5	101.64	32	101.74	102.50	-27	20,283	-0.13%
2021/04/08	3	97.90	6	97.97	98.30	-3	19,732	-0.02%
2021/04/07	3	97.00	5	97.64	97.10	-2	19,728	-0.01%
2021/04/06	31	97.64	3.2	97.40	97.30	27.8	19,707	0.14%
2021/04/01	3.1	98.79	33	99.67	100.50	-29.9	19,449	-0.15%
2021/03/31	3	93.30	10	93.11	91.90	-7	18,561	-0.04%
2021/03/30	0	0.00	1	90.90	92.20	-1	18,589	-0.01%
2021/03/29	8	91.70	6	91.97	91.20	2	18,703	0.01%
2021/03/26	1	91.10	1	92.10	91.90	0	18,884	0.00%
2021/03/25	11	89.41	3	89.73	89.60	8	19,032	0.04%
2021/03/23	1	92.40	2	91.90	91.70	-1	19,141	-0.01%
2021/03/22	4	91.18	2	91.30	90.90	2	19,233	0.01%
2021/03/19	6	93.42	3	93.27	92.50	3	19,282	0.02%
2021/03/18	1	94.10	8	94.75	95.50	-7	19,232	-0.04%
2021/03/17	1	92.50	2	93.20	91.90	-1	19,428	-0.01%
2021/03/16	0	0.00	2	93.45	93.40	-2	19,642	-0.01%
2021/03/15	2.3	92.57	37	92.80	93.20	-34.8	19,972	-0.17%
2021/03/12	6.3	92.74	41	93.31	93.50	-34.8	20,216	-0.17%
2021/03/11	9	90.77	8	90.48	91.40	1	20,465	0.00%
2021/03/10	7	88.01	34	88.10	87.60	-27	21,091	-0.13%
2021/03/09	82	88.32	12	86.73	86.70	70	21,468	0.33%
2021/03/08	49	90.27	13	89.31	88.60	36	22,177	0.16%
2021/03/05	23	89.20	6	89.88	89.70	17	22,681	0.07%
2021/03/04	7	93.01	6	92.83	91.80	1	22,635	0.00%
2021/03/03	20	91.87	8	92.25	92.00	12	22,511	0.05%
2021/03/02	4	97.20	5	95.98	95.50	-1	22,276	0.00%
2021/02/26	28	96.63	24	96.98	96.50	4	22,274	0.02%
2021/02/25	2.1	101.49	7	100.64	98.50	-5	22,237	-0.02%
2021/02/24	27	99.60	32	98.00	96.60	-5	22,219	-0.02%
2021/02/23	2	96.95	2	96.25	98.40	0	21,957	0.00%
2021/02/22	24	96.61	57	96.99	97.10	-33	21,922	-0.15%
2021/02/19	9	92.13	50	93.25	93.00	-41	21,797	-0.19%
2021/02/18	4	90.00	0	0.00	89.90	4	21,892	0.02%
2021/02/17	1	90.80	38	89.38	89.90	-37	22,303	-0.17%
2021/02/03	3	86.87	2	86.75	86.30	1	22,408	0.00%
2021/02/02	26	87.18	10	88.63	86.90	16	22,289	0.07%
2021/02/01	1	86.00	7	83.97	86.30	-6	21,772	-0.03%
2021/01/29	6	80.52	4	81.90	79.90	2	21,489	0.01%
2021/01/28	23	79.89	2.1	80.37	79.40	20.9	21,291	0.10%
2021/01/27	5	82.74	2	83.75	82.50	3	21,208	0.01%
2021/01/26	1	83.00	6	83.00	83.00	-5	21,177	-0.02%
2021/01/25	4	83.98	2	84.45	85.10	2	21,098	0.01%
2021/01/22	1	85.00	0	85.44	85.40	1	21,067	0.00%
2021/01/21	1	85.40	5	86.24	85.80	-4	21,102	-0.02%
2021/01/20	32	86.45	5	85.58	84.30	27	21,175	0.13%
2021/01/19	12	86.60	0	0.00	86.80	12	21,044	0.06%
2021/01/18	2.2	85.09	1	86.00	86.00	1.2	21,034	0.01%
2021/01/15	8	87.31	10	86.20	86.20	-2	20,941	-0.01%
2021/01/14	0.2	89.30	6	90.32	89.80	-5.8	20,784	-0.03%
2021/01/13	4	87.93	1	88.50	88.70	3	20,666	0.01%
2021/01/12	24	88.68	10	89.42	87.70	14	20,534	0.07%
2021/01/11	21	91.82	7	91.60	91.20	14	20,327	0.07%
2021/01/08	25	94.07	43	95.33	96.70	-18	19,981	-0.09%
2021/01/07	9	92.73	3.3	92.85	92.80	5.7	19,808	0.03%
2021/01/06	33	92.19	7	91.36	91.50	26	20,333	0.13%
2021/01/05	7.1	91.91	16	91.71	90.50	-8.9	20,428	-0.04%
2021/01/04	5.3	89.77	20	88.67	90.70	-14.7	20,516	-0.07%
2020/12/31	0	0.00	3	86.23	86.80	-3	20,634	-0.01%
2020/12/30	1	87.30	0	0.00	87.30	1	21,205	0.00%
2020/12/29	22	87.34	21	87.00	87.00	1	21,092	0.00%
2020/12/28	7	86.93	11.2	88.09	89.10	-4.2	21,056	-0.02%
2020/12/25	8	85.03	4	84.20	84.00	4	20,958	0.02%
2020/12/24	5	86.02	1	86.10	85.30	4	21,220	0.02%
2020/12/23	1	80.60	0	0.00	83.00	1	21,196	0.00%
2020/12/22	9	83.12	17	84.30	81.20	-8	21,100	-0.04%
2020/12/21	26	84.61	10	84.83	84.20	16	20,900	0.08%
2020/12/17	3.2	87.24	1	85.70	85.70	2.2	20,928	0.01%
2020/12/16	5	86.20	0.3	86.20	85.80	4.7	20,906	0.02%
2020/12/15	2	86.10	4	85.63	84.10	-2	20,956	-0.01%
2020/12/14	4	85.05	3	83.73	85.30	1	21,185	0.00%
2020/12/11	15.3	86.25	2	85.00	85.30	13.3	21,155	0.06%
2020/12/10	13.2	88.66	5	88.72	88.30	8.2	20,817	0.04%
2020/12/09	4	90.33	25	90.84	91.90	-21	20,778	-0.10%
2020/12/08	14	86.85	3	88.57	88.00	11	20,368	0.05%
2020/12/07	6	89.03	36	89.47	88.30	-30	20,163	-0.15%
2020/12/04	20	88.33	65	87.91	87.60	-45	19,684	-0.23%
2020/12/03	13	83.75	36	83.85	83.80	-23	19,057	-0.12%
2020/12/02	12	81.64	77	81.42	81.50	-65	18,803	-0.35%
2020/12/01	5	76.26	10	76.57	76.90	-5	17,987	-0.03%
2020/11/30	1	72.00	3	72.93	72.40	-2	17,621	-0.01%
2020/11/27	3	71.73	3	72.27	71.30	0	17,549	0.00%
2020/11/26	5	70.12	8.1	69.54	70.70	-3.1	17,401	-0.02%
2020/11/25	2	69.80	2	71.80	69.30	0	17,496	0.00%
2020/11/24	0	0.00	2	71.00	71.00	-2	17,273	-0.01%
2020/11/23	7	71.51	12	70.81	71.60	-5	17,100	-0.03%
2020/11/20	6	68.07	17	68.55	68.80	-11	16,876	-0.07%
2020/11/19	0	0.00	2	67.80	67.80	-2	16,884	-0.01%
2020/11/17	2	66.20	41	66.97	67.10	-39	16,602	-0.23%
2020/11/16	0	0.00	42	64.00	64.20	-42	16,250	-0.26%
2020/11/13	0	0.00	3	61.87	62.20	-3	16,244	-0.02%
2020/11/12	1	62.00	15.1	61.85	62.00	-14.1	16,291	-0.09%
2020/11/11	5	59.60	400	60.40	60.00	-395	16,016	-2.47%	大賣/鉅額交易
2020/11/10	0	0.00	4	60.78	60.60	-4	15,986	-0.03%
2020/11/09	0	0.00	1	60.60	60.40	-1	15,981	-0.01%
2020/11/06	0	0.00	1	60.00	59.80	-1	16,189	-0.01%
2020/11/05	4	59.38	6	59.12	59.40	-2	16,279	-0.01%
2020/11/03	2	58.50	11	58.90	58.80	-9	16,611	-0.05%
2020/10/30	0	0.00	2	58.00	57.80	-2	17,354	-0.01%
2020/10/29	5	57.90	2	58.20	58.20	3	17,450	0.02%
2020/10/28	12	58.85	2	58.85	58.30	10	17,486	0.06%
2020/10/26	3	61.03	0	0.00	60.50	3	17,388	0.02%
2020/10/23	11	61.42	0	0.00	61.40	11	17,414	0.06%
2020/10/22	1	61.00	0	0.00	61.80	1	17,445	0.01%
2020/10/21	1	61.70	1	62.40	61.90	0	17,508	0.00%
2020/10/20	2	61.80	0	0.00	62.10	2	17,661	0.01%
2020/10/19	2	61.75	7	61.44	61.80	-5	17,705	-0.03%
2020/10/16	6	60.42	3	60.10	60.10	3	17,779	0.02%
2020/10/15	4	61.93	1	62.47	61.50	3	17,777	0.02%
2020/10/14	1	62.60	17	62.66	62.30	-16	17,593	-0.09%
2020/10/13	1	60.40	17	59.90	61.40	-16	16,959	-0.09%
2020/10/12	2	60.40	12	61.08	60.50	-10	16,700	-0.06%
2020/10/08	17	58.51	8	59.29	59.40	9	16,548	0.05%
2020/10/07	7	58.86	28	59.29	59.60	-21	16,572	-0.13%
2020/10/06	0	0.00	2	56.50	56.60	-2	16,497	-0.01%
2020/10/05	3	56.23	2	56.60	56.30	1	16,602	0.01%
2020/09/30	2	57.25	16	57.09	57.50	-14	16,613	-0.08%
2020/09/29	7	56.26	35	56.38	56.90	-28	16,445	-0.17%
2020/09/28	2	54.05	3	55.07	55.10	-1	16,302	-0.01%
2020/09/25	1	52.50	0	0.00	52.50	1	16,335	0.01%
2020/09/24	0	0.00	1	52.70	52.90	-1	16,402	-0.01%
2020/09/23	4	53.73	3	53.30	53.30	1	16,387	0.01%
2020/09/22	6	55.07	1	56.60	54.90	5	16,460	0.03%
2020/09/21	1	56.60	6	56.98	56.60	-5	16,429	-0.03%
2020/09/18	5	56.92	2	56.70	56.30	3	16,524	0.02%
2020/09/17	400	55.54	15	55.98	56.80	385	16,514	2.33%	大買/鉅額交易
2020/09/16	2	55.00	4	54.88	55.20	-2	16,235	-0.01%
2020/09/14	2	55.05	7	55.23	54.80	-5	16,423	-0.03%
2020/09/11	0	0.00	8	53.39	53.30	-8	16,317	-0.05%
2020/09/10	1	52.90	1	53.00	53.00	0	16,426	0.00%
2020/09/08	1	54.30	5	55.00	54.80	-4	16,605	-0.02%
2020/09/07	1	55.00	4	54.33	54.30	-3	16,587	-0.02%
2020/09/03	11	53.39	9	53.61	53.20	2	16,641	0.01%
2020/09/02	4	51.05	1	50.90	51.10	3	16,572	0.02%
2020/09/01	7	51.31	0	0.00	52.30	7	16,880	0.04%
2020/08/31	4	52.08	3.2	53.43	51.90	0.8	17,363	0.00%
2020/08/28	5	53.90	0	0.00	53.90	5	17,704	0.03%
2020/08/27	4	54.10	20	54.40	54.00	-16	17,922	-0.09%
2020/08/26	0	0.00	2	53.10	53.40	-2	17,981	-0.01%
2020/08/25	1	52.40	4	52.78	53.00	-3	17,901	-0.02%
2020/08/24	0	0.00	1	50.81	51.00	-1	17,951	-0.01%
2020/08/21	2	49.45	0	0.00	49.85	2	18,240	0.01%
2020/08/20	19	50.05	8	49.58	49.20	11	18,129	0.06%
2020/08/19	28	52.31	3	52.17	51.80	25	17,858	0.14%
2020/08/18	1	55.40	6	55.10	55.10	-5	17,340	-0.03%
2020/08/17	8	54.56	4	54.53	54.40	4	17,246	0.02%
2020/08/14	3	54.70	0	0.00	55.10	3	17,223	0.02%
2020/08/13	2	55.25	2.1	55.01	55.40	-0.1	17,202	0.00%
2020/08/12	11	54.05	5	54.88	55.10	6	17,282	0.03%
2020/08/11	8	55.64	9	55.51	55.70	-1	17,177	-0.01%
2020/08/10	6	54.47	6	54.35	54.40	0	17,148	0.00%
2020/08/07	14	55.16	8	55.21	55.00	6	17,295	0.03%
2020/08/06	24	56.75	3	56.67	56.40	21	17,063	0.12%
2020/08/05	19	58.15	1	58.00	58.00	18	16,667	0.11%
2020/08/04	12	58.80	5	58.72	58.70	7	16,474	0.04%
2020/08/03	6	59.57	2	59.40	59.30	4	16,402	0.02%
2020/07/31	2	60.80	10	60.20	60.60	-8	16,480	-0.05%
2020/07/30	7	59.40	7	59.87	60.20	0	16,520	0.00%
2020/07/29	14	59.01	3	58.87	58.90	11	16,481	0.07%
2020/07/28	2	59.80	3.1	59.86	59.50	-1.1	16,514	-0.01%
2020/07/27	4	60.13	9	60.06	59.60	-5	16,716	-0.03%
2020/07/24	11.1	61.54	7	61.19	60.40	4.1	16,853	0.02%
2020/07/23	21	61.80	4	61.98	62.00	17	16,968	0.10%
2020/07/22	6	61.95	7.1	62.07	61.70	-1.1	17,022	-0.01%
2020/07/21	5	61.26	5.5	61.22	61.20	-0.5	16,870	0.00%
2020/07/20	2	60.65	1	60.40	60.80	1	16,851	0.01%
2020/07/17	3	60.87	3	60.47	60.20	0	17,012	0.00%
2020/07/16	2	60.55	1	60.90	60.30	1	17,295	0.01%
2020/07/15	4	60.33	1	61.20	60.10	3	17,225	0.02%
2020/07/14	13	62.02	5	61.98	61.50	8	17,222	0.05%
2020/07/13	8	62.03	20	62.33	62.70	-12	16,903	-0.07%
2020/07/10	9	61.02	4	59.95	59.60	5	16,663	0.03%
2020/07/09	0	0.00	5	60.92	61.00	-5	16,657	-0.03%
2020/07/08	2	60.50	0	0.00	60.20	2	16,765	0.01%
2020/07/07	0	0.00	6	60.40	60.80	-6	16,817	-0.04%
2020/07/06	31	59.96	1	60.10	60.20	30	16,885	0.18%
2020/07/03	6	59.90	1	59.80	59.80	5	17,143	0.03%
2020/07/02	3	60.20	0	0.00	60.50	3	17,551	0.02%
2020/07/01	3	61.37	6	61.30	61.00	-3	17,699	-0.02%
2020/06/30	1	61.00	0	0.00	61.00	1	17,652	0.01%
2020/06/29	1	59.80	1	59.50	59.50	0	17,948	0.00%
2020/06/24	0	0.00	7	60.30	60.80	-7	17,985	-0.04%
2020/06/23	0	0.00	1	60.20	60.00	-1	18,192	-0.01%
2020/06/22	4	60.10	3	60.10	59.90	1	18,532	0.01%
2020/06/19	7	59.94	4	60.08	59.80	3	18,742	0.02%
2020/06/18	4	60.25	0	0.00	60.40	4	18,709	0.02%
2020/06/17	4	60.65	1	60.60	60.60	3	18,849	0.02%
2020/06/16	2	61.35	6	61.27	61.50	-4	19,172	-0.02%
2020/06/15	3	60.43	1	60.30	60.00	2	19,427	0.01%
2020/06/12	8	60.86	1	61.00	61.20	7	19,493	0.04%
2020/06/11	8	62.63	1	62.50	61.80	7	19,631	0.04%
2020/06/10	0	0.00	18	63.73	64.00	-18	19,580	-0.09%
2020/06/09	9	63.43	9	63.54	63.40	0	19,695	0.00%
2020/06/08	14	63.75	6	63.70	63.80	8	19,846	0.04%
2020/06/05	6	63.77	21	63.90	64.20	-15	19,428	-0.08%
2020/06/04	5	62.54	11	62.47	62.20	-6	18,970	-0.03%
2020/06/03	6	60.75	2	60.90	61.20	4	18,536	0.02%
2020/06/02	4	60.58	2	60.50	60.10	2	18,384	0.01%
2020/06/01	1	60.50	1	60.80	60.90	0	18,384	0.00%
2020/05/29	6	59.95	0	0.00	59.80	6	18,412	0.03%
2020/05/28	7	62.03	9	62.31	60.90	-2	18,336	-0.01%
2020/05/27	1	60.80	20	60.70	60.70	-19	18,213	-0.10%
2020/05/26	6	60.58	13	60.77	60.70	-7	18,430	-0.04%
2020/05/25	22	58.80	5	58.60	59.70	17	18,475	0.09%
2020/05/22	11	60.45	18	59.81	59.40	-7	18,595	-0.04%
2020/05/21	3	60.83	3	60.80	60.80	0	18,609	0.00%
2020/05/20	4	60.25	0	0.00	59.90	4	18,581	0.02%
2020/05/19	5	59.18	1	58.90	59.20	4	18,672	0.02%
2020/05/18	9	58.91	2	58.90	58.50	7	18,652	0.04%
2020/05/15	4	60.78	0	0.00	60.10	4	18,773	0.02%
2020/05/14	12	60.86	4	60.80	60.00	8	18,736	0.04%
2020/05/13	10	63.00	1	63.00	62.90	9	18,450	0.05%
2020/05/12	9	63.67	5.1	64.00	63.60	3.9	18,589	0.02%
2020/05/11	1	64.90	12	65.01	64.70	-11	18,536	-0.06%
2020/05/08	19	64.35	21	64.37	63.80	-2	18,492	-0.01%
2020/05/07	12	64.53	1	64.30	64.40	11	18,441	0.06%
2020/05/06	3	63.67	2	63.65	63.30	1	18,319	0.01%
2020/05/05	3	63.73	1	63.00	63.00	2	18,303	0.01%
2020/05/04	5	62.80	0	0.00	62.80	5	18,661	0.03%
2020/04/30	3	65.07	25	64.84	65.00	-22	18,567	-0.12%
2020/04/29	34	64.03	6	63.98	64.20	28	18,365	0.15%
2020/04/28	7	62.83	3	62.93	63.20	4	18,233	0.02%
2020/04/27	2	60.45	12	60.33	61.60	-10	18,118	-0.06%
2020/04/24	31	59.31	1	59.10	59.10	30	18,035	0.17%
2020/04/23	2	60.10	1	59.70	59.40	1	17,998	0.01%
2020/04/22	1	56.80	2	58.15	59.90	-1	17,919	-0.01%
2020/04/21	5	58.86	0	0.00	58.00	5	17,733	0.03%
2020/04/20	2	61.00	1	61.20	60.80	1	17,473	0.01%
2020/04/17	9	61.43	11	61.83	61.10	-2	17,652	-0.01%
2020/04/16	2	60.85	3	61.43	61.60	-1	17,438	-0.01%
2020/04/15	11	61.03	13	61.35	61.30	-2	17,361	-0.01%
2020/04/14	6	60.70	4	60.88	60.70	2	17,341	0.01%
2020/04/13	11	60.41	0	0.00	59.80	11	17,368	0.06%
2020/04/10	2	62.05	1	62.20	62.00	1	17,119	0.01%
2020/04/09	11	63.34	23	62.96	62.60	-12	17,198	-0.07%
2020/04/08	21	62.97	16	63.17	63.40	5	17,481	0.03%
2020/04/07	5	60.32	30	61.07	62.00	-25	17,099	-0.15%
2020/04/06	2	54.45	2	55.55	56.40	0	16,665	0.00%
2020/04/01	1	52.70	1	53.30	53.90	0	16,459	0.00%
2020/03/31	3	53.33	0	0.00	53.70	3	16,285	0.02%
2020/03/30	3	53.07	4	53.53	53.90	-1	15,892	-0.01%
2020/03/27	28	55.97	12	55.98	55.00	16	15,737	0.10%
2020/03/26	10	53.14	11	54.19	54.00	-1	15,448	-0.01%
2020/03/25	3	51.20	7	52.31	52.60	-4	15,288	-0.03%
2020/03/24	11	47.36	14	47.51	48.30	-3	15,366	-0.02%
2020/03/23	19	44.52	2	45.83	44.20	17	15,378	0.11%
2020/03/20	27	48.73	8	48.08	48.65	19	15,594	0.12%
2020/03/19	5	45.20	0	0.00	45.20	5	15,699	0.03%
2020/03/18	8	52.26	0	0.00	50.20	8	15,940	0.05%
2020/03/17	11	54.79	2	55.25	54.10	9	15,935	0.06%
2020/03/13	5	59.80	1	60.30	62.90	4	15,789	0.03%
2020/03/12	17	66.65	1	69.70	66.00	16	15,712	0.10%
2020/03/11	1	75.50	1	73.10	72.60	0	15,616	0.00%
2020/03/10	2	73.85	1	73.90	74.90	1	16,247	0.01%
2020/03/09	4	75.68	1	74.80	74.80	3	16,399	0.02%
2020/03/06	1	78.80	3	78.63	78.50	-2	16,572	-0.01%
2020/03/05	3	79.97	4	80.00	80.10	-1	16,512	-0.01%
2020/03/04	0	0.00	6	78.30	78.60	-6	16,441	-0.04%
2020/03/03	0	0.00	4	78.33	77.80	-4	16,394	-0.02%
2020/03/02	12	76.43	2	75.70	76.30	10	16,307	0.06%
2020/02/27	30	78.36	77	80.96	77.30	-47	16,166	-0.29%
2020/02/26	24	81.92	3	81.70	81.40	21	15,899	0.13%
2020/02/25	79	83.47	1	83.20	83.30	78	15,824	0.49%
2020/02/24	6	83.97	77	84.96	84.50	-71	15,791	-0.45%
2020/02/21	5	83.80	1	84.20	84.40	4	15,767	0.03%
2020/02/20	30	83.61	0	0.00	83.60	30	15,878	0.19%
2020/02/19	3	84.50	3	84.63	84.80	0	15,889	0.00%
2020/02/18	37	84.36	0	0.00	83.80	37	15,912	0.23%
2020/02/17	9	88.10	17	87.90	88.00	-8	15,974	-0.05%
2020/02/14	1	86.00	9	86.57	86.80	-8	15,958	-0.05%
2020/02/13	2	86.00	57	86.36	86.50	-55	15,905	-0.35%
2020/02/12	25	84.56	0	0.00	84.70	25	15,692	0.16%
2020/02/11	0	0.00	1	85.00	85.10	-1	15,604	-0.01%
2020/02/10	41	83.64	0	0.00	83.50	41	15,557	0.26%
2020/02/07	2	84.40	0	0.00	84.30	2	15,720	0.01%
2020/02/06	3	84.90	2	85.10	85.10	1	16,029	0.01%
2020/02/05	9	83.60	20	82.97	84.40	-11	16,011	-0.07%
2020/02/03	0	0.00	19	76.89	79.40	-19	15,804	-0.12%
2020/01/31	30	79.17	4	78.70	78.10	26	15,856	0.16%
2020/01/30	6	79.07	48	80.29	77.80	-42	15,773	-0.27%
2020/01/20	9	84.73	9	85.16	85.20	0	15,557	0.00%
2020/01/17	1	84.10	1	83.70	83.60	0	15,652	0.00%
2020/01/16	1	84.00	1	83.50	83.40	0	15,683	0.00%
2020/01/15	2	84.00	0	0.00	83.80	2	15,707	0.01%
2020/01/14	36	85.52	0	0.00	85.30	36	15,890	0.23%
2020/01/13	8	86.48	16	86.44	85.50	-8	15,918	-0.05%
2020/01/10	12	83.08	1	84.30	84.30	11	15,943	0.07%
2020/01/09	2	83.90	2	84.25	83.40	0	15,933	0.00%
2020/01/08	11	82.94	41	83.50	82.60	-30	15,985	-0.19%
2020/01/07	11	80.85	7	81.37	81.10	4	15,937	0.03%
2020/01/06	17	83.54	2	83.60	83.70	15	16,165	0.09%
2020/01/03	15	84.71	6	86.78	84.80	9	16,883	0.05%
2020/01/02	3	86.57	11.1	86.41	86.00	-8.1	16,981	-0.05%
2019/12/31	10	83.40	0	0.00	83.40	10	16,518	0.06%
2019/12/30	2	84.40	2	85.30	84.50	0	16,674	0.00%
2019/12/27	5	83.90	0	0.00	83.60	5	16,779	0.03%
2019/12/26	0	0.00	1	84.00	83.70	-1	16,857	-0.01%
2019/12/25	0	0.00	4	83.80	84.10	-4	17,027	-0.02%
2019/12/24	2	83.20	2	83.50	83.50	0	17,325	0.00%
2019/12/23	2	82.90	2	82.70	82.60	0	17,442	0.00%
2019/12/20	4	83.90	1	83.90	83.50	3	17,427	0.02%
2019/12/19	3	84.87	15	85.45	85.50	-12	17,330	-0.07%
2019/12/18	4	84.18	5	84.04	84.00	-1	17,121	-0.01%
2019/12/17	14	84.86	12	84.84	85.30	2	16,935	0.01%
2019/12/16	2	80.90	12	83.15	82.80	-10	16,537	-0.06%
2019/12/13	4	79.60	8	80.03	79.60	-4	16,307	-0.02%
2019/12/12	4	76.48	8	77.35	77.30	-4	16,202	-0.02%
2019/12/11	1	76.60	3	76.63	75.60	-2	16,149	-0.01%
2019/12/10	3	76.00	0	0.00	75.10	3	15,982	0.02%
2019/12/09	3	76.37	9	76.44	76.00	-6	15,918	-0.04%
2019/12/06	5	76.12	2	76.45	75.30	3	15,863	0.02%
2019/12/05	3	74.60	15	75.56	77.20	-12	15,614	-0.08%
2019/12/04	3	72.00	14	72.43	72.60	-11	15,170	-0.07%
2019/12/03	7	73.36	19	73.11	73.30	-12	15,695	-0.08%
2019/12/02	1	70.80	3	71.00	71.60	-2	15,683	-0.01%
2019/11/29	0	0.00	1	71.50	71.20	-1	15,714	-0.01%
2019/11/28	2	71.70	2	71.90	71.70	0	15,743	0.00%
2019/11/27	4	70.98	9	71.56	71.10	-5	16,042	-0.03%
2019/11/26	3	71.40	3	71.50	70.80	0	16,240	0.00%
2019/11/25	2	70.70	1	70.70	70.80	1	16,229	0.01%
2019/11/22	1	71.00	1	70.30	70.10	0	16,398	0.00%
2019/11/21	16	69.25	5	69.18	69.30	11	16,432	0.07%
2019/11/20	2	70.85	18	71.03	71.00	-16	16,400	-0.10%
2019/11/19	5	71.62	1	71.10	71.20	4	16,383	0.02%
2019/11/18	12	71.12	6	71.25	71.10	6	16,350	0.04%
2019/11/15	1	69.10	3	68.90	69.00	-2	16,425	-0.01%
2019/11/14	23	68.08	0	0.00	67.20	23	16,375	0.14%
2019/11/13	1	69.90	0	0.00	69.90	1	16,213	0.01%
2019/11/12	1	71.90	1	71.90	72.00	0	16,380	0.00%
2019/11/11	2	71.20	0	0.00	71.20	2	16,841	0.01%
2019/11/08	1	72.40	0	0.00	72.40	1	16,960	0.01%
2019/11/07	2	71.95	2	72.45	72.40	0	17,237	0.00%
2019/11/06	6	73.08	1	73.40	72.50	5	17,622	0.03%
2019/11/05	11	72.75	9	72.40	73.00	2	17,609	0.01%
2019/11/04	1	70.00	1	70.60	69.80	0	17,614	0.00%
2019/11/01	2	70.00	2	69.50	70.60	0	17,772	0.00%
2019/10/31	3	70.33	0	0.00	70.00	3	18,113	0.02%
2019/10/30	8	71.13	0	0.00	71.10	8	18,232	0.04%
2019/10/29	1	72.40	7	72.27	72.30	-6	18,513	-0.03%
2019/10/28	2	72.00	1	72.30	71.90	1	18,880	0.01%
2019/10/25	2	71.90	5	72.72	71.70	-3	19,226	-0.02%
2019/10/24	1	70.90	1	71.30	71.30	0	19,474	0.00%
2019/10/23	3	70.93	3	71.03	70.60	0	20,013	0.00%
2019/10/22	9	70.88	1	70.80	70.90	8	20,315	0.04%
2019/10/21	5	71.12	8	71.49	71.60	-3	20,699	-0.01%
2019/10/18	7	71.49	11	72.22	72.30	-4	21,155	-0.02%
2019/10/17	1	70.00	2	69.70	70.40	-1	21,006	0.00%
2019/10/16	9	70.30	4	70.50	70.00	5	21,169	0.02%
2019/10/15	15	70.32	1	70.40	69.60	14	21,329	0.07%
2019/10/14	16	72.49	9.4	72.78	71.70	6.6	21,521	0.03%
2019/10/09	23	73.19	2	72.15	71.40	21	21,722	0.10%
2019/10/08	7	78.83	3	78.53	78.60	4	22,011	0.02%
2019/10/07	0	0.00	5	81.52	81.70	-5	22,204	-0.02%
2019/10/04	2	79.40	1	80.00	79.20	1	22,600	0.00%
2019/10/03	4	79.83	3	79.97	79.90	1	22,655	0.00%
2019/10/02	3	81.83	0	0.00	82.00	3	22,675	0.01%
2019/10/01	3	81.90	4	82.95	83.10	-1	22,863	0.00%
2019/09/27	3	82.03	1	81.70	80.50	2	23,213	0.01%
2019/09/26	5	83.34	0	0.00	84.30	5	23,309	0.02%
2019/09/25	2	84.00	1	84.50	85.00	1	23,355	0.00%
2019/09/24	4	85.40	1	85.00	85.40	3	23,564	0.01%
2019/09/23	0	0.00	1	85.00	85.00	-1	23,513	0.00%
2019/09/20	0	0.00	2	82.40	82.90	-2	23,470	-0.01%
2019/09/19	2	82.35	1	82.30	81.40	1	23,507	0.00%
2019/09/18	4	82.28	8	82.33	82.10	-4	23,652	-0.02%
2019/09/17	12	82.01	9.1	81.98	82.00	2.9	23,426	0.01%
2019/09/16	3	77.43	6	78.35	78.10	-3	23,070	-0.01%
2019/09/11	1	76.90	3	76.67	76.90	-2	23,092	-0.01%
2019/09/10	4	76.63	7	77.04	76.50	-3	23,073	-0.01%
2019/09/09	2	76.70	1	76.40	76.50	1	22,963	0.00%
2019/09/06	1	78.20	3	77.17	77.10	-2	22,935	-0.01%
2019/09/05	1	74.20	15	76.19	76.90	-14	22,727	-0.06%
2019/09/04	4	73.23	6	73.30	73.00	-2	22,048	-0.01%
2019/09/03	1	71.10	1	72.00	71.20	0	21,843	0.00%
2019/09/02	0	0.00	10	71.43	71.80	-10	21,945	-0.05%
2019/08/30	9	70.31	5	71.08	70.40	4	22,042	0.02%
2019/08/29	11	71.26	2	71.40	70.90	9	21,791	0.04%
2019/08/28	1	73.10	8	73.15	73.50	-7	21,629	-0.03%
2019/08/27	0	0.00	7	72.01	72.40	-7	21,576	-0.03%
2019/08/26	9	70.87	5	70.40	71.10	4	21,613	0.02%
2019/08/23	2	71.30	14	71.22	71.50	-12	21,653	-0.06%
2019/08/22	6	70.80	1	70.60	70.30	5	21,891	0.02%
2019/08/21	1	70.10	7	70.04	70.20	-6	21,999	-0.03%
2019/08/20	10	70.29	13	71.40	69.60	-3	21,910	-0.01%
2019/08/19	0	0.00	1	71.80	71.50	-1	21,701	0.00%
2019/08/16	8	71.26	10	71.65	71.30	-2	21,706	-0.01%
2019/08/15	1	70.50	2	71.15	71.40	-1	21,528	0.00%
2019/08/14	2	72.20	14	71.74	72.50	-12	21,327	-0.06%
2019/08/13	3	68.57	2	69.05	68.80	1	20,914	0.00%
2019/08/12	3	68.47	18	68.27	69.30	-15	20,823	-0.07%
2019/08/08	24	68.60	3	69.03	68.10	21	20,648	0.10%
2019/08/07	2	70.00	13	70.63	69.80	-11	20,380	-0.05%
2019/08/06	16	68.77	3	69.20	69.20	13	20,360	0.06%
2019/08/05	4	71.35	3	71.47	70.90	1	20,128	0.00%
2019/08/02	3	72.13	2	72.45	72.30	1	19,947	0.01%
2019/08/01	1	72.50	9	73.09	74.10	-8	19,603	-0.04%
2019/07/31	16	73.78	1	74.90	74.00	15	19,326	0.08%
2019/07/30	1	75.00	5	75.44	75.80	-4	18,943	-0.02%
2019/07/29	4	75.40	1	75.60	74.80	3	18,672	0.02%
2019/07/26	5	77.50	12	75.54	77.00	-7	18,418	-0.04%
2019/07/25	2	74.95	46	75.47	76.50	-44	18,036	-0.24%
2019/07/24	1	70.50	5	70.76	71.80	-4	17,555	-0.02%
2019/07/23	0	0.00	19	72.05	72.30	-19	17,288	-0.11%
2019/07/22	1	69.40	7	69.54	69.80	-6	16,822	-0.04%
2019/07/19	22	67.27	33	67.58	67.70	-11	16,681	-0.07%
2019/07/18	2	66.75	9	68.19	66.70	-7	16,766	-0.04%
2019/07/17	7	66.66	3	67.70	67.70	4	16,761	0.02%
2019/07/16	24	68.55	7	68.87	67.90	17	16,403	0.10%
2019/07/15	3	67.53	37	68.24	69.90	-34	16,011	-0.21%
2019/07/12	28	67.29	46	67.48	66.70	-18	15,539	-0.12%
2019/07/11	11	65.51	51	65.22	65.40	-40	14,914	-0.27%
2019/07/10	9	63.94	9	64.01	64.40	0	14,508	0.00%
2019/07/09	0	0.00	7	61.90	62.80	-7	14,063	-0.05%
2019/07/08	9	60.96	11	61.06	61.00	-2	13,989	-0.01%
2019/07/05	11	60.59	19	61.39	62.00	-8	13,864	-0.06%
2019/07/04	6	59.32	7	59.23	59.20	-1	13,603	-0.01%
2019/07/03	20	65.32	6	65.53	65.20	14	13,120	0.11%
2019/07/02	44	66.33	17	66.23	66.30	27	12,926	0.21%
2019/07/01	11	65.79	7	65.49	66.00	4	12,763	0.03%
2019/06/28	8	64.48	13	64.39	64.50	-5	12,675	-0.04%
2019/06/27	1	64.00	1	63.90	64.10	0	12,671	0.00%
2019/06/26	9	63.81	6	64.57	63.70	3	12,576	0.02%
2019/06/25	6	63.78	2	64.50	63.30	4	12,511	0.03%
2019/06/24	10	63.20	3	62.90	63.10	7	12,335	0.06%
2019/06/21	1	63.00	3	63.00	63.00	-2	12,376	-0.02%
2019/06/20	4	62.30	2	62.50	62.30	2	12,425	0.02%
2019/06/19	1	61.80	5	61.72	62.10	-4	12,690	-0.03%
2019/06/17	4	61.05	10	61.25	60.90	-6	13,002	-0.05%
2019/06/14	1	60.80	3	61.10	60.80	-2	13,029	-0.02%
2019/06/13	7	60.54	9	60.93	60.90	-2	13,208	-0.02%
2019/06/12	2	59.90	1	60.10	60.70	1	13,381	0.01%
2019/06/11	0	0.00	3	59.60	59.40	-3	13,387	-0.02%
2019/06/10	0	0.00	3	59.53	59.30	-3	13,385	-0.02%
2019/06/06	6	59.12	5	59.00	59.20	1	13,309	0.01%
2019/06/05	5	60.94	5	61.78	60.50	0	13,197	0.00%
2019/06/04	2	61.00	0	0.00	60.90	2	13,239	0.02%
2019/06/03	18	61.46	16	61.31	61.90	2	13,345	0.01%
2019/05/31	6	60.98	7	61.36	61.60	-1	13,594	-0.01%
2019/05/30	1	60.00	13	59.47	60.00	-12	13,647	-0.09%
2019/05/29	32	58.93	14	59.24	58.00	18	14,301	0.13%
2019/05/28	1	60.60	0	0.00	60.90	1	14,202	0.01%
2019/05/27	1	60.10	1	61.20	60.50	0	14,243	0.00%
2019/05/24	3	59.77	3	60.13	59.80	0	14,355	0.00%
2019/05/23	2	60.00	1	60.20	60.20	1	14,524	0.01%
2019/05/22	4	61.25	2	61.10	60.80	2	14,473	0.01%
2019/05/21	9	60.92	0	0.00	61.50	9	14,511	0.06%
2019/05/20	0	0.00	1	61.20	60.90	-1	14,456	-0.01%
2019/05/17	12	60.83	3	61.20	60.60	9	14,483	0.06%
2019/05/16	6	61.15	3	61.90	61.00	3	14,663	0.02%
2019/05/15	5	62.10	2	62.90	62.00	3	14,857	0.02%
2019/05/14	16	60.46	10	60.72	61.50	6	14,930	0.04%
2019/05/13	9	61.79	2	61.15	61.10	7	14,868	0.05%
2019/05/10	3	63.60	4	64.35	63.80	-1	14,877	-0.01%
2019/05/09	1	64.20	1	64.20	64.20	0	14,873	0.00%
2019/05/08	1	65.80	1	66.00	65.90	0	14,917	0.00%
2019/05/07	0	0.00	2	66.35	66.20	-2	15,090	-0.01%
2019/05/06	6	65.25	6	65.50	65.00	0	15,350	0.00%
2019/05/03	2	66.20	1	66.60	66.70	1	15,458	0.01%
2019/05/02	0	0.00	1	65.90	65.70	-1	15,502	-0.01%
2019/04/30	0	0.00	2	65.05	65.40	-2	15,440	-0.01%
2019/04/29	4	65.85	1	65.20	64.70	3	15,403	0.02%
2019/04/26	0	0.00	1	65.00	66.00	-1	15,443	-0.01%
2019/04/25	10	65.94	20	66.32	65.50	-10	15,607	-0.06%
2019/04/24	2	65.50	3	65.20	65.40	-1	15,701	-0.01%
2019/04/23	5	65.00	1	64.90	64.90	4	15,609	0.03%
2019/04/19	0	0.00	2.6	63.93	63.70	-2.6	15,609	-0.02%
2019/04/18	6	63.35	17	63.84	63.10	-11	15,726	-0.07%
2019/04/17	2	62.60	6	63.22	63.90	-4	15,680	-0.03%
2019/04/16	0.5	62.60	2	62.15	62.70	-1.5	15,271	-0.01%
2019/04/15	3.5	61.76	4	61.55	61.70	-0.5	15,292	0.00%
2019/04/12	3	60.63	10	61.10	60.50	-7	15,430	-0.05%
2019/04/11	4	61.90	6	62.45	61.60	-2	15,579	-0.01%
2019/04/10	3	62.37	0	0.00	62.50	3	15,541	0.02%
2019/04/09	3	62.67	1	63.30	62.60	2	15,544	0.01%
2019/04/08	3	62.23	2	62.55	63.00	1	15,589	0.01%
2019/04/03	0	0.00	25	61.79	62.30	-25	15,573	-0.16%
2019/04/02	31	61.83	9	61.74	61.70	22	15,576	0.14%
2019/04/01	4	61.63	2	61.70	61.00	2	15,479	0.01%
2019/03/29	0	0.00	1	61.20	61.40	-1	15,297	-0.01%
2019/03/28	0	0.00	2	60.60	60.80	-2	15,362	-0.01%
2019/03/27	1	60.80	1	61.20	61.10	0	15,426	0.00%
2019/03/26	5	61.06	1	61.60	61.00	4	15,503	0.03%
2019/03/25	9	61.26	4	61.40	61.10	5	15,537	0.03%
2019/03/22	1	63.10	18	63.61	63.10	-17	15,375	-0.11%
2019/03/21	20	63.11	15	63.06	62.80	5	15,116	0.03%
2019/03/20	8	60.03	5	60.40	60.60	3	14,789	0.02%
2019/03/19	2	59.70	3	59.77	59.70	-1	14,829	-0.01%
2019/03/18	16	59.63	2	59.50	59.50	14	14,908	0.09%
2019/03/15	3	60.10	2	60.75	60.10	1	15,087	0.01%
2019/03/14	8	60.13	2	60.20	60.30	6	14,991	0.04%
2019/03/13	2	60.40	3	60.33	60.10	-1	15,174	-0.01%
2019/03/12	0	0.00	3	61.10	60.80	-3	15,594	-0.02%
2019/03/11	1	60.40	2	60.65	60.40	-1	15,731	-0.01%
2019/03/08	8	59.89	3	60.27	60.50	5	16,027	0.03%
2019/03/07	10	60.69	1	60.00	60.00	9	16,221	0.06%
2019/03/06	28	61.54	4	61.55	61.40	24	16,501	0.15%
2019/03/05	20	63.74	0	0.00	63.10	20	16,394	0.12%
2019/03/04	34	64.81	10.4	65.10	64.80	23.6	16,369	0.14%
2019/02/27	1	62.60	0	0.00	62.20	1	15,802	0.01%
2019/02/26	0	0.00	3	62.10	62.00	-3	15,710	-0.02%
2019/02/25	0	0.00	1	62.00	61.60	-1	15,707	-0.01%
2019/02/22	0	0.00	4	61.68	60.90	-4	15,771	-0.03%
2019/02/20	1	60.30	8	60.23	60.60	-7	15,996	-0.04%
2019/02/15	12	61.70	7	60.00	60.00	5	16,456	0.03%
2019/02/14	5	62.26	2	62.25	62.10	3	16,908	0.02%
2019/02/13	0	0.00	1	59.30	60.50	-1	16,720	-0.01%
2019/02/12	0	0.00	3	59.80	60.00	-3	16,634	-0.02%
2019/02/11	2	59.20	1	59.50	59.00	1	16,723	0.01%
2019/01/30	5	60.10	5	59.16	60.10	0	16,698	0.00%
2019/01/29	6	58.90	1	59.80	58.80	5	16,892	0.03%
2019/01/28	0	0.00	2	60.95	60.80	-2	16,946	-0.01%
2019/01/25	1	60.30	1	60.10	60.00	0	17,441	0.00%
2019/01/24	3	58.80	6	58.93	59.60	-3	17,578	-0.02%
2019/01/23	3	57.27	12	57.17	57.00	-9	17,784	-0.05%
2019/01/22	2	56.55	1	56.90	56.50	1	17,962	0.01%
2019/01/21	1	57.20	3	57.00	57.20	-2	18,153	-0.01%
2019/01/18	2	56.20	6	56.15	56.40	-4	18,315	-0.02%
2019/01/17	3	55.23	20	55.46	55.10	-17	18,690	-0.09%
2019/01/16	9	55.46	26	55.73	56.40	-17	18,690	-0.09%
2019/01/15	2	53.70	3	53.50	53.60	-1	18,317	-0.01%
2019/01/14	3	52.67	1	52.00	52.00	2	18,313	0.01%
2019/01/11	2	53.55	0	0.00	53.50	2	18,682	0.01%
2019/01/10	15	53.84	72	53.71	53.80	-57	18,912	-0.30%
2019/01/09	1	52.00	3	52.67	52.50	-2	19,145	-0.01%
2019/01/08	1	51.80	1	52.30	51.70	0	19,658	0.00%
2019/01/07	7	52.33	3.1	52.06	51.80	3.9	20,232	0.02%
2019/01/04	1	49.90	29	49.73	51.60	-28	20,387	-0.14%
2019/01/03	12	52.66	4	52.63	51.50	8	20,481	0.04%
2019/01/02	5	55.10	5	55.04	55.00	0	20,280	0.00%
2018/12/28	22	55.00	0	0.00	55.00	22	20,283	0.11%
2018/12/27	3	55.73	20	55.68	55.80	-17	20,546	-0.08%
2018/12/26	19	55.01	0	0.00	54.10	19	20,886	0.09%
2018/12/25	1	53.80	4	55.85	57.00	-3	20,699	-0.01%
2018/12/24	0	0.00	6	55.32	56.00	-6	20,630	-0.03%
2018/12/22	1	53.60	0	0.00	53.50	1	20,579	0.00%
2018/12/21	0	0.00	1	53.90	53.90	-1	20,769	0.00%
2018/12/20	0	0.00	2	53.20	53.20	-2	20,727	-0.01%
2018/12/19	26	53.50	1	53.70	53.70	25	20,739	0.12%
2018/12/18	50	53.56	11	53.58	54.50	39	20,886	0.19%
2018/12/17	0	0.00	1	53.10	53.50	-1	21,045	0.00%
2018/12/14	23	53.11	21	53.50	53.50	2	21,101	0.01%
2018/12/13	0	0.00	34	54.32	54.30	-34	21,248	-0.16%
2018/12/12	31	53.56	0	0.00	53.70	31	21,266	0.15%
2018/12/11	3	53.30	0	0.00	52.90	3	21,435	0.01%
2018/12/10	4	52.68	6	53.10	52.10	-2	21,444	-0.01%
2018/12/07	5	55.80	0	0.00	55.70	5	21,240	0.02%
2018/12/06	21	56.62	27	54.99	55.00	-6	21,318	-0.03%
2018/12/05	23	57.02	7	57.37	56.90	16	21,196	0.08%
2018/12/04	4	62.50	18	62.26	62.00	-14	20,978	-0.07%
2018/12/03	1	63.30	6	63.65	62.80	-5	21,411	-0.02%
2018/11/30	11	61.27	0	0.00	61.00	11	21,352	0.05%
2018/11/29	10	61.50	20	61.56	60.30	-10	21,074	-0.05%
2018/11/28	14	58.54	54	59.00	58.60	-40	20,549	-0.19%
2018/11/27	68	57.08	30	57.13	58.00	38	20,421	0.19%
2018/11/26	2	57.10	11	57.57	57.30	-9	20,280	-0.04%
2018/11/23	10	57.02	3	57.23	56.10	7	20,060	0.03%
2018/11/22	2	57.85	11	57.87	58.00	-9	19,999	-0.05%
2018/11/21	4	56.73	2	57.10	57.80	2	19,955	0.01%
2018/11/20	13	56.96	3	57.03	57.50	10	19,930	0.05%
2018/11/19	3	56.97	26	56.47	57.50	-23	19,764	-0.12%
2018/11/16	12	56.23	5	56.40	54.60	7	19,540	0.04%
2018/11/15	20	55.90	8	55.65	55.90	12	19,505	0.06%
2018/11/14	4	56.35	2	56.70	56.50	2	19,728	0.01%
2018/11/13	8	56.51	22	55.65	56.20	-14	19,607	-0.07%
2018/11/12	7	53.70	6.2	53.50	53.80	0.8	19,062	0.00%
2018/11/09	3	54.20	0	0.00	54.20	3	19,229	0.02%
2018/11/08	9	55.90	15	55.43	53.80	-6	19,260	-0.03%
2018/11/07	11	53.35	6	54.75	55.20	5	19,218	0.03%
2018/11/06	15.3	54.18	18	53.67	52.20	-2.7	19,372	-0.01%
2018/11/05	13.3	55.95	11	55.37	55.70	2.3	19,130	0.01%
2018/11/02	23	56.70	60	56.12	56.10	-37	18,950	-0.20%
2018/11/01	33	53.96	69	53.76	54.40	-36	18,486	-0.19%
2018/10/31	20	51.54	14	51.02	51.40	6	18,245	0.03%
2018/10/30	8	48.27	25	48.14	48.50	-17	18,057	-0.09%
2018/10/29	8	46.51	5	46.15	46.60	3	18,136	0.02%
2018/10/26	0	0.00	1	46.10	46.00	-1	18,007	-0.01%
2018/10/25	5	45.83	0	0.00	45.75	5	17,850	0.03%
2018/10/24	13	50.17	12	49.69	49.30	1	17,412	0.01%
2018/10/23	18	50.77	3	50.93	50.50	15	17,196	0.09%
2018/10/22	13	52.30	22	52.21	52.50	-9	17,104	-0.05%
2018/10/19	70	51.46	67	51.34	52.10	3	17,086	0.02%
2018/10/18	28	52.23	5	52.34	51.50	23	16,829	0.14%
2018/10/17	32.4	55.38	28	55.30	54.40	4.4	16,582	0.03%
2018/10/16	40	55.64	22	54.75	54.10	18	16,399	0.11%
2018/10/15	24	55.89	28	56.34	57.20	-4	15,984	-0.03%
2018/10/12	0	0.00	26	52.00	53.30	-26	15,807	-0.16%
2018/10/11	1	48.00	5	48.13	48.50	-4	16,127	-0.02%
2018/10/09	15	53.10	12	53.57	52.30	3	15,936	0.02%
2018/10/08	1	52.70	2	52.00	52.70	-1	15,934	-0.01%
2018/10/05	9.3	52.57	3	53.13	52.20	6.3	16,046	0.04%
2018/10/04	19	55.24	2	54.50	53.90	17	15,944	0.11%
2018/10/03	1	58.90	3	57.93	57.80	-2	15,634	-0.01%
2018/10/02	12	58.41	5	58.68	58.40	7	15,806	0.04%
2018/10/01	3	59.20	0	0.00	59.20	3	15,987	0.02%
2018/09/28	14	58.69	1	60.00	58.10	13	16,032	0.08%
2018/09/27	5	59.22	7	59.33	59.80	-2	16,022	-0.01%
2018/09/26	28	60.13	2	60.70	60.20	26	16,059	0.16%
2018/09/25	3	59.57	14	60.35	61.70	-11	15,996	-0.07%
2018/09/21	14	57.89	1	57.70	58.50	13	15,787	0.08%
2018/09/20	1	59.40	2	59.10	59.50	-1	15,577	-0.01%
2018/09/19	3	60.43	5	60.58	60.00	-2	15,619	-0.01%
2018/09/18	2	59.40	1	59.90	59.30	1	15,521	0.01%
2018/09/17	9	61.26	10	61.74	61.20	-1	15,653	-0.01%
2018/09/14	9	59.43	14	59.16	59.60	-5	15,536	-0.03%
2018/09/13	7	57.76	28	58.13	57.50	-21	15,487	-0.14%
2018/09/12	22	58.15	0	0.00	57.40	22	15,392	0.14%
2018/09/11	3	59.97	6	60.13	60.10	-3	15,284	-0.02%
2018/09/10	3	59.40	10	58.06	59.40	-7	15,273	-0.05%
2018/09/07	43.2	57.77	9	59.31	57.50	34.2	15,057	0.23%
2018/09/06	23	64.77	9	64.44	63.60	14	14,555	0.10%
2018/09/05	3.2	67.11	1	67.20	66.60	2.2	14,461	0.01%
2018/09/04	3	67.47	5	67.64	67.60	-2	14,515	-0.01%
2018/09/03	1	68.50	2	68.30	66.70	-1	14,537	-0.01%
2018/08/31	2	69.30	2	69.05	69.70	0	14,532	0.00%
2018/08/30	2	69.65	5	69.52	69.80	-3	14,599	-0.02%
2018/08/29	5	70.78	1	69.80	69.90	4	14,638	0.03%
2018/08/28	12	71.28	12	71.80	70.70	0	14,686	0.00%
2018/08/27	2	68.00	22	69.25	70.10	-20	14,685	-0.14%
2018/08/24	18	67.56	4	67.55	67.40	14	14,615	0.10%
2018/08/23	1	67.00	1	67.10	67.30	0	14,816	0.00%
2018/08/22	7	67.73	2	69.50	67.40	5	15,016	0.03%
2018/08/21	16	68.23	19	68.16	68.50	-3	14,898	-0.02%
2018/08/20	1	66.30	9	66.97	65.70	-8	14,733	-0.05%
2018/08/17	10	65.96	2	65.40	65.00	8	14,696	0.05%
2018/08/16	0	0.00	2	67.10	67.30	-2	14,730	-0.01%
2018/08/15	2.1	67.95	2	67.95	67.70	0.1	14,720	0.00%
2018/08/14	1	69.40	9	68.96	70.20	-8	14,828	-0.05%
2018/08/13	3	69.90	0	0.00	68.90	3	14,780	0.02%
2018/08/10	56	73.39	1	74.00	73.20	55	14,684	0.37%
2018/08/09	2	73.90	1	74.00	73.80	1	15,217	0.01%
2018/08/08	3	74.00	10	74.21	73.70	-7	15,904	-0.04%
2018/08/07	5	74.12	2	74.40	74.30	3	15,697	0.02%
2018/08/06	3	74.17	13	73.75	73.60	-10	15,527	-0.06%
2018/08/03	10	76.52	2	77.30	75.80	8	15,434	0.05%
2018/08/02	3	78.40	0	0.00	78.40	3	15,088	0.02%
2018/08/01	38	78.71	2.3	79.61	79.60	35.7	15,260	0.23%
2018/07/31	9	78.82	0	0.00	78.60	9	15,524	0.06%
2018/07/30	5	79.82	0	0.00	79.60	5	15,472	0.03%
2018/07/27	21	81.70	4	81.73	81.90	17	15,429	0.11%
2018/07/26	17	81.61	11	82.00	81.00	6	15,483	0.04%
2018/07/25	6	79.83	10	80.10	80.70	-4	15,438	-0.03%
2018/07/24	5	78.16	51	78.78	78.70	-46	15,313	-0.30%
2018/07/23	7	78.71	25	78.35	78.50	-18	15,282	-0.12%
2018/07/20	15	80.77	2	80.70	80.50	13	15,145	0.09%
2018/07/19	99	81.91	17	81.53	80.20	82	14,995	0.55%
2018/07/18	18	85.42	11	86.09	84.00	7	14,804	0.05%
2018/07/17	20	86.90	0	0.00	88.10	20	14,268	0.14%
2018/07/16	3	87.37	0	0.00	86.00	3	14,503	0.02%
2018/07/13	8	87.73	1	88.30	88.80	7	14,830	0.05%
2018/07/12	12	85.18	39	85.86	86.00	-27	14,930	-0.18%
2018/07/11	15	83.20	11	83.99	83.60	4	14,854	0.03%
2018/07/10	2	82.40	27	82.43	83.90	-25	14,839	-0.17%
2018/07/09	30	81.25	30	82.05	81.00	0	14,834	0.00%
2018/07/06	10	79.50	11	79.93	79.30	-1	14,766	-0.01%
2018/07/05	0	0.00	1	80.00	78.10	-1	14,840	-0.01%
2018/07/03	11	82.43	32	82.70	81.80	-21	14,987	-0.14%
2018/06/29	1	82.60	0	0.00	83.20	1	15,006	0.01%
2018/06/28	0	0.00	30	82.60	83.00	-30	14,896	-0.20%
2018/06/27	12	87.44	10	87.96	87.20	2	14,905	0.01%
2018/06/26	1	83.10	2	85.15	85.40	-1	14,884	-0.01%
2018/06/25	4	88.15	0.1	87.10	86.50	3.9	14,928	0.03%
2018/06/22	7	91.09	0	0.00	92.50	7	14,980	0.05%
2018/06/21	1	92.50	7	91.94	92.50	-6	15,189	-0.04%
2018/06/19	10	92.10	10	92.70	90.60	0	15,738	0.00%
2018/06/15	1	93.50	1	92.90	92.30	0	15,984	0.00%
2018/06/14	3	92.23	1	93.00	93.00	2	16,223	0.01%
2018/06/13	9	95.56	4	95.60	94.00	5	16,634	0.03%
2018/06/12	3	98.30	0	0.00	97.60	3	17,044	0.02%
2018/06/11	0	0.00	3	100.67	100.50	-3	17,150	-0.02%
2018/06/08	3	99.93	0.9	99.80	99.80	2.1	17,589	0.01%
2018/06/07	0	0.00	1	101.00	101.00	-1	18,378	-0.01%
2018/06/06	3	100.43	2	100.25	100.00	1	18,443	0.01%
2018/06/05	0	0.00	3	102.50	101.00	-3	18,596	-0.02%
2018/06/04	0	0.00	10	99.45	100.50	-10	18,828	-0.05%
2018/06/01	12	97.87	5	98.70	97.50	7	18,800	0.04%
2018/05/31	2	98.00	9.9	98.99	99.60	-7.9	18,818	-0.04%
2018/05/30	7	96.24	7	96.86	96.50	0	18,634	0.00%
2018/05/29	1	99.20	6	99.13	98.90	-5	18,503	-0.03%
2018/05/28	6	99.50	9	99.40	99.30	-3	18,719	-0.02%
2018/05/25	7	102.64	6	101.17	100.50	1	19,323	0.01%
2018/05/24	4	101.00	7	101.29	102.00	-3	19,520	-0.02%
2018/05/23	2	99.35	3	99.03	99.30	-1	19,558	-0.01%
2018/05/22	14	100.54	16	97.69	97.20	-2	19,441	-0.01%
2018/05/21	4	99.53	2	99.35	99.00	2	19,640	0.01%
2018/05/18	7	99.73	8	99.39	98.90	-1	19,694	-0.01%
2018/05/17	26	104.98	21	102.12	101.50	5	19,593	0.03%
2018/05/16	10	98.10	12	97.18	102.50	-2	19,118	-0.01%
2018/05/15	0	0.00	4	94.80	95.50	-4	18,718	-0.02%
2018/05/14	16	96.29	15	96.53	95.30	1	19,002	0.01%
2018/05/11	19	96.08	23	96.50	95.60	-4	19,074	-0.02%
2018/05/10	11	93.45	0	0.00	93.60	11	18,979	0.06%
2018/05/09	0	0.00	2	94.20	94.40	-2	19,083	-0.01%
2018/05/08	10	93.98	6	94.12	94.00	4	18,972	0.02%
2018/05/07	0	0.00	1	92.70	92.60	-1	18,680	-0.01%
2018/05/04	0	0.00	20	91.05	91.70	-20	18,653	-0.11%
2018/05/03	14	90.14	0	0.00	89.90	14	18,672	0.07%
2018/05/02	11	92.06	25	92.26	91.70	-14	18,748	-0.07%
2018/04/30	5	91.30	5	91.70	93.00	0	18,689	0.00%
2018/04/26	1	93.50	2	92.45	91.80	-1	18,716	-0.01%
2018/04/25	33	89.72	43	90.39	90.80	-10	18,742	-0.05%
2018/04/24	7	90.30	0	0.00	90.10	7	18,877	0.04%
2018/04/23	10	93.10	10	93.70	93.00	0	19,254	0.00%
2018/04/20	16	95.26	5	95.80	92.70	11	19,486	0.06%
2018/04/19	10	96.66	5	97.38	97.90	5	19,220	0.03%
2018/04/18	1	93.10	1	92.50	93.10	0	18,841	0.00%
2018/04/17	1	89.20	0	0.00	89.50	1	18,660	0.01%
2018/04/16	0	0.00	2	92.45	92.20	-2	18,787	-0.01%
2018/04/12	2	92.20	3	92.47	92.50	-1	18,780	-0.01%
2018/04/11	10	94.05	9	92.74	91.20	1	19,053	0.01%
2018/04/10	0	0.00	5	91.40	91.90	-5	19,019	-0.03%
2018/04/09	1	87.50	0	0.00	88.50	1	19,053	0.01%
2018/04/03	0	0.00	1.1	90.13	90.60	-1.1	18,913	-0.01%
2018/04/02	0	0.00	0	91.70	91.70	0	18,896	0.00%
2018/03/31	1	91.80	0	0.00	92.00	1	18,981	0.01%
2018/03/30	2	92.30	5	92.74	91.80	-3	19,101	-0.02%
2018/03/29	3	91.67	2	91.75	92.30	1	19,052	0.01%
2018/03/28	6	91.83	1	91.40	90.70	5	18,971	0.03%
2018/03/27	2	95.15	3	94.60	95.40	-1	18,730	-0.01%
2018/03/26	5	92.12	0	0.00	92.00	5	18,622	0.03%
2018/03/23	7	91.50	8	92.55	94.50	-1	18,478	-0.01%
2018/03/22	3	96.53	8	96.85	96.30	-5	18,238	-0.03%
2018/03/21	2	97.75	7	98.64	99.00	-5	17,895	-0.03%
2018/03/20	17	96.16	11	95.68	95.00	6	17,524	0.03%
2018/03/19	19	96.65	16	97.51	97.00	3	17,250	0.02%
2018/03/16	27	93.63	4	93.18	94.20	23	16,725	0.14%
2018/03/15	1	90.50	15.2	90.30	91.00	-14.2	16,156	-0.09%
2018/03/14	3	89.97	12	91.10	89.40	-9	16,113	-0.06%
2018/03/13	14	88.01	31	87.21	89.90	-17	15,958	-0.11%
2018/03/12	20	83.75	1	83.10	83.00	19	15,361	0.12%
2018/03/09	2	83.10	2.1	83.54	83.30	-0.1	15,454	0.00%
2018/03/08	4	81.73	5	82.00	82.00	-1	15,864	-0.01%
2018/03/07	1	80.40	1	79.90	80.00	0	15,939	0.00%
2018/03/05	1	79.20	4	79.13	78.40	-3	16,806	-0.02%
2018/03/02	2	78.20	3	78.07	78.40	-1	16,955	-0.01%
2018/02/27	0	0.00	3	82.17	80.80	-3	16,838	-0.02%
2018/02/26	24	80.88	18	80.32	81.00	6	16,145	0.04%
2018/02/23	2	79.20	3	79.57	79.90	-1	16,437	-0.01%
2018/02/22	1	79.20	11	79.20	79.30	-10	16,460	-0.06%
2018/02/21	2	79.50	1	79.60	79.90	1	16,493	0.01%
2018/02/12	0	0.00	2	76.10	76.00	-2	16,049	-0.01%
2018/02/09	0	0.00	7	71.81	73.30	-7	15,942	-0.04%
2018/02/08	4	72.98	9	73.56	72.70	-5	15,942	-0.03%
2018/02/07	16	74.58	5	76.48	73.60	11	15,895	0.07%
2018/02/06	4	72.40	0	0.00	72.40	4	15,857	0.03%
2018/02/05	5	76.56	0	0.00	77.40	5	15,869	0.03%
2018/02/02	1	79.60	0	0.00	79.60	1	16,005	0.01%
2018/02/01	0	0.00	2	80.60	81.20	-2	16,025	-0.01%
2018/01/31	4	77.85	7	78.23	79.40	-3	16,008	-0.02%
2018/01/30	3	79.00	4	79.43	78.40	-1	16,229	-0.01%
2018/01/29	3	79.23	2	79.10	78.80	1	16,170	0.01%
2018/01/26	8	79.05	2	79.40	79.40	6	16,229	0.04%
2018/01/25	3	79.00	2	80.00	78.50	1	16,320	0.01%
2018/01/24	0	0.00	1	80.80	80.50	-1	16,586	-0.01%
2018/01/23	3	81.10	3	81.27	80.20	0	16,916	0.00%
2018/01/22	3.4	80.09	4	80.40	80.50	-0.6	17,064	0.00%
2018/01/19	1	82.30	7	81.56	80.60	-6	17,178	-0.03%
2018/01/18	1	82.40	7	82.60	82.00	-6	17,082	-0.04%
2018/01/17	34	84.18	13	81.82	81.00	21	16,966	0.12%
2018/01/16	8	84.79	0	0.00	85.00	8	16,460	0.05%
2018/01/15	0	0.00	1	83.40	83.40	-1	16,305	-0.01%
2018/01/11	0	0.00	4	80.40	80.30	-4	16,696	-0.02%
2018/01/10	4	79.00	1	79.70	78.30	3	17,035	0.02%
2018/01/09	3	83.20	0	0.00	82.60	3	17,423	0.02%
2018/01/08	1	85.20	0	0.00	83.50	1	17,815	0.01%
2018/01/05	3	82.63	8	83.34	83.50	-5	18,110	-0.03%
2018/01/04	0	0.00	1	80.50	81.50	-1	17,929	-0.01%
2018/01/03	0	0.00	4.1	80.29	80.30	-4.1	18,254	-0.02%