南亞科 (2408)-臺銀-鳳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
62.0
漲跌
▼2.3
漲幅
-3.58%
成交量
18,315張
產業
上市半導體類股
1757人加入追蹤

立即追蹤
本地時間:14:30

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

南亞科 (2408)籌碼相關－臺銀-鳳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

臺銀-鳳山券商分點個股進出
臺銀-鳳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
2024/04/19	24.7	62.16	0	0.00	62.00	24.7	17,518	0.14%
2024/04/18	12.2	64.52	23	64.15	64.30	-10.8	17,403	-0.06%
2024/04/17	30.9	65.02	3	64.90	64.50	27.9	17,751	0.16%
2024/04/16	86.4	67.46	74	65.51	65.50	12.4	17,642	0.07%
2024/04/15	33	69.80	18	69.88	70.00	15	17,334	0.09%
2024/04/12	36	71.88	41.1	71.77	71.80	-5.1	17,232	-0.03%
2024/04/11	19	70.04	29	70.73	70.60	-10	16,845	-0.06%
2024/04/10	20.5	69.87	52	70.34	70.20	-31.5	16,560	-0.19%
2024/04/09	5.3	68.33	15	68.25	68.40	-9.7	16,334	-0.06%
2024/04/08	18.3	68.27	12	69.13	68.10	6.3	16,321	0.04%
2024/04/03	14.2	67.91	15	68.31	68.20	-0.8	16,271	0.00%
2024/04/02	25.2	69.88	15	70.12	69.10	10.2	16,456	0.06%
2024/04/01	21	69.36	31	69.09	69.40	-10	16,546	-0.06%
2024/03/29	5.2	67.75	8	67.68	67.70	-2.8	16,468	-0.02%
2024/03/28	12	67.78	9.4	68.69	67.60	2.6	16,442	0.02%
2024/03/27	13.2	67.97	7	68.19	67.90	6.2	16,791	0.04%
2024/03/26	25	68.33	24.1	68.95	68.10	0.9	16,954	0.01%
2024/03/25	25.1	67.91	20	68.38	68.50	5.1	16,725	0.03%
2024/03/22	65	69.74	88.9	69.70	69.60	-23.9	16,622	-0.14%
2024/03/21	20	65.99	65.8	66.29	67.60	-45.8	15,466	-0.30%
2024/03/20	10.2	61.98	0	0.00	61.50	10.2	14,939	0.07%
2024/03/19	19.4	62.58	2	62.70	62.30	17.4	15,179	0.11%
2024/03/18	44.5	62.73	6	62.83	62.40	38.5	15,160	0.25%
2024/03/15	3	63.73	0	0.00	63.90	3	15,090	0.02%
2024/03/14	19	63.62	2	64.55	63.80	17	15,053	0.11%
2024/03/13	34.7	64.17	5	64.50	63.30	29.7	15,008	0.20%
2024/03/12	22	65.64	3	65.63	65.70	19	14,785	0.13%
2024/03/11	5	65.98	7	66.40	65.80	-2	14,793	-0.01%
2024/03/08	8	65.30	19	65.52	65.00	-11	14,679	-0.07%
2024/03/07	19	66.57	9	66.74	65.70	10	14,685	0.07%
2024/03/06	18.3	65.31	7.2	65.38	65.10	11.1	14,756	0.08%
2024/03/05	21.1	66.01	0	0.00	65.80	21.1	15,155	0.14%
2024/03/04	20	66.64	3	67.40	66.50	17	15,704	0.11%
2024/03/01	13.2	66.28	0	0.00	66.30	13.2	16,281	0.08%
2024/02/29	1	67.00	4	67.48	67.30	-3	16,437	-0.02%
2024/02/27	21.3	67.07	23	66.54	66.30	-1.8	16,604	-0.01%
2024/02/26	7	67.67	0	0.00	67.90	7	16,550	0.04%
2024/02/23	26.2	68.45	14	68.72	67.70	12.2	16,648	0.07%
2024/02/22	2	67.05	21	67.63	68.10	-19	16,559	-0.11%
2024/02/21	4	67.73	1	68.40	67.30	3	16,631	0.02%
2024/02/20	8	67.59	8	67.99	67.80	0	16,506	0.00%
2024/02/19	14	65.58	19	66.26	66.60	-5	16,388	-0.03%
2024/02/16	47	65.39	10	65.07	65.90	37	16,442	0.23%
2024/02/15	91.9	65.49	5.1	65.21	65.40	86.8	16,233	0.53%
2024/02/05	6.5	67.13	3	67.93	68.20	3.5	15,749	0.02%
2024/02/02	27.3	67.87	0.1	67.81	67.60	27.2	15,710	0.17%
2024/02/01	0.1	69.00	0	0.00	69.20	0.1	15,595	0.00%
2024/01/31	7	69.07	6	69.35	68.70	1	15,589	0.01%
2024/01/30	20	69.81	6	69.52	69.30	14	15,632	0.09%
2024/01/29	1	71.00	1	70.80	70.80	0	15,743	0.00%
2024/01/26	3	70.93	0.2	71.00	71.00	2.8	15,757	0.02%
2024/01/25	11	71.35	0.2	71.23	71.00	10.8	15,800	0.07%
2024/01/24	9.1	71.61	23.1	71.96	71.60	-14	15,743	-0.09%
2024/01/23	16.2	70.69	23	71.05	70.70	-6.8	15,551	-0.04%
2024/01/22	5.5	68.93	2	69.70	69.30	3.5	15,291	0.02%
2024/01/19	3	69.33	5	69.06	69.30	-2	15,260	-0.01%
2024/01/18	4	68.10	9	69.03	68.20	-5	15,318	-0.03%
2024/01/17	12	68.29	1	69.30	67.80	11	15,230	0.07%
2024/01/16	21	69.79	0	0.00	69.40	21	15,127	0.14%
2024/01/15	1	69.56	10.3	71.18	71.50	-9.3	15,034	-0.06%
2024/01/12	8	69.13	7	68.87	68.80	1	14,915	0.01%
2024/01/11	43.9	68.74	7	69.28	69.40	36.8	14,862	0.25%
2024/01/10	6	71.38	5.1	72.00	71.50	0.9	14,549	0.01%
2024/01/09	9	73.42	2	73.99	72.60	7	14,570	0.05%
2024/01/08	0	0.00	0.1	73.30	73.10	-0.1	14,541	0.00%
2024/01/05	2	75.10	2	74.80	74.70	0	14,614	0.00%
2024/01/04	11	73.61	21.1	74.14	74.40	-10.1	14,802	-0.07%
2024/01/03	12.1	73.51	4	74.45	73.10	8.1	14,861	0.05%
2024/01/02	15.1	77.13	2	76.80	76.50	13	14,627	0.09%
2023/12/29	5	77.70	2	78.20	78.00	3	14,616	0.02%
2023/12/28	27	79.13	13.1	78.95	78.30	13.9	14,536	0.10%
2023/12/27	17	78.59	26.1	79.08	79.70	-9	14,374	-0.06%
2023/12/26	4	76.98	36	77.28	78.00	-32	14,081	-0.23%
2023/12/25	7.5	75.81	6	75.53	75.40	1.5	14,281	0.01%
2023/12/22	35	77.03	36.1	77.59	75.90	-1.1	14,305	-0.01%
2023/12/21	5	74.44	55.2	74.65	75.40	-50.1	13,770	-0.36%
2023/12/20	15.1	72.25	3	72.50	71.80	12.1	13,486	0.09%
2023/12/19	15.5	73.02	4	73.50	73.10	11.5	13,411	0.09%
2023/12/18	8.1	73.83	6	74.42	73.40	2.1	13,450	0.02%
2023/12/15	4.1	74.84	46.1	74.69	74.50	-42	13,379	-0.31%
2023/12/14	32	73.88	22	74.74	72.80	10	12,831	0.08%
2023/12/13	1	72.60	17	73.58	73.70	-16	12,607	-0.13%
2023/12/12	14	72.76	7	73.59	72.50	7	12,936	0.05%
2023/12/11	1.2	72.61	2	72.40	72.20	-0.9	12,912	-0.01%
2023/12/08	2.3	71.64	2	72.00	72.10	0.3	12,959	0.00%
2023/12/07	3	71.07	2	71.30	70.70	1	12,868	0.01%
2023/12/06	9.5	72.19	3	72.40	72.00	6.5	12,755	0.05%
2023/12/05	7	72.91	1	72.50	73.20	6	12,633	0.05%
2023/12/04	4	73.90	9.3	74.53	74.00	-5.3	12,581	-0.04%
2023/12/01	11	73.60	4.1	73.90	73.70	6.9	12,372	0.06%
2023/11/30	9	74.30	41	74.82	75.00	-32	12,116	-0.26%
2023/11/29	17.3	73.54	12.2	73.70	74.20	5.1	11,568	0.04%
2023/11/28	4.1	71.69	67.6	72.02	73.50	-63.5	11,080	-0.57%
2023/11/27	0	0.00	6.5	69.81	70.10	-6.5	10,413	-0.06%
2023/11/24	13	69.26	3	69.83	70.80	10	10,125	0.10%
2023/11/22	0	0.00	1	70.50	70.70	-1	9,571	-0.01%
2023/11/21	13	70.42	7	70.68	70.60	6	9,356	0.06%
2023/11/20	2	70.00	19.5	69.78	70.00	-17.5	9,141	-0.19%
2023/11/17	1	67.30	0	0.00	67.40	1	8,935	0.01%
2023/11/16	2	67.20	2	68.35	67.20	0	8,874	0.00%
2023/11/15	9	67.97	15	68.32	67.60	-6	8,836	-0.07%
2023/11/14	3	65.63	24	65.73	66.10	-21	8,635	-0.24%
2023/11/13	5.6	63.21	0	0.00	63.60	5.6	8,651	0.06%
2023/11/10	14.4	64.24	2	64.35	63.70	12.4	8,596	0.14%
2023/11/09	2	64.75	0	0.00	64.60	2	8,583	0.02%
2023/11/08	1	65.30	0	0.00	65.40	1	8,677	0.01%
2023/11/07	6	65.75	4	66.00	65.90	2	8,693	0.02%
2023/11/06	21.1	64.68	4	65.65	65.40	17.1	8,664	0.20%
2023/11/03	1	65.60	0	0.00	66.10	1	8,452	0.01%
2023/11/02	4	65.70	4	65.50	65.60	0	8,451	0.00%
2023/11/01	2	64.99	3	64.73	64.50	-1	8,360	-0.01%
2023/10/31	5.1	65.34	0	0.00	64.70	5.1	8,416	0.06%
2023/10/30	1	64.31	1	64.40	64.90	0	8,489	0.00%
2023/10/27	11.2	65.16	2	65.00	64.80	9.2	8,531	0.11%
2023/10/26	3.2	66.65	0	0.00	66.10	3.2	8,531	0.04%
2023/10/25	1	68.00	5	68.10	68.00	-4	8,724	-0.05%
2023/10/24	50	67.85	2	68.00	67.80	48	8,898	0.54%
2023/10/23	1	69.70	0	0.00	69.60	1	8,945	0.01%
2023/10/19	3	70.30	38	70.22	70.50	-35	8,939	-0.39%
2023/10/18	1	70.00	0	0.00	70.20	1	8,999	0.01%
2023/10/17	2	70.56	14	71.21	70.90	-12	8,886	-0.13%
2023/10/16	6.1	70.23	4	70.53	70.60	2.1	8,898	0.02%
2023/10/13	11	70.19	16	71.24	70.80	-5	8,919	-0.06%
2023/10/12	21	68.93	14.2	70.26	71.00	6.8	8,808	0.08%
2023/10/11	7	69.96	20.1	70.89	70.70	-13.1	8,569	-0.15%
2023/10/06	12.1	69.45	1	70.00	69.20	11.1	8,525	0.13%
2023/10/05	10	68.90	3	69.60	69.50	7	8,578	0.08%
2023/10/04	7	67.60	0	0.00	67.70	7	8,613	0.08%
2023/10/03	11	68.82	11	69.82	68.10	0	8,654	0.00%
2023/10/02	0	0.00	3	67.57	67.60	-3	8,587	-0.03%
2023/09/28	37.2	66.44	5	66.14	65.60	32.2	8,542	0.38%
2023/09/27	7	69.39	1	69.10	69.80	6	8,234	0.07%
2023/09/26	17	70.72	5	70.52	70.30	12	8,255	0.15%
2023/09/25	4	71.62	4.1	71.50	71.60	-0.1	8,271	0.00%
2023/09/22	7	72.44	5	72.10	72.00	2	8,461	0.02%
2023/09/21	4	72.30	36	72.47	72.80	-32	8,584	-0.37%
2023/09/20	7.1	70.88	6	70.90	70.70	1.1	8,534	0.01%
2023/09/19	14	72.14	11	71.85	71.70	3	8,729	0.03%
2023/09/18	11.1	72.68	7.1	73.59	72.30	4	8,931	0.04%
2023/09/15	10.1	72.17	15.2	72.20	72.40	-5.1	9,068	-0.06%
2023/09/14	2	69.00	9	69.74	70.00	-7	8,745	-0.08%
2023/09/13	2	68.30	7.2	67.95	68.40	-5.2	8,704	-0.06%
2023/09/12	1.1	66.39	5	66.68	66.80	-3.9	8,869	-0.04%
2023/09/11	6.2	66.02	1	66.40	65.70	5.2	8,993	0.06%
2023/09/08	4	66.48	4	67.20	67.20	0	9,209	0.00%
2023/09/07	5	67.50	1	69.10	67.20	4	9,409	0.04%
2023/09/06	1.1	68.01	3	68.10	68.00	-1.9	9,453	-0.02%
2023/09/05	1.3	67.93	0	0.00	68.10	1.3	9,499	0.01%
2023/09/04	6	67.75	1	68.20	67.60	5	9,556	0.05%
2023/09/01	2.3	68.65	14	69.04	68.20	-11.7	9,565	-0.12%
2023/08/31	9.1	67.16	12	67.98	66.60	-2.9	9,428	-0.03%
2023/08/30	3.5	66.84	8	66.98	66.70	-4.5	9,383	-0.05%
2023/08/29	5	65.00	6	65.58	66.20	-1	9,505	-0.01%
2023/08/28	0	0.00	1	65.50	65.60	-1	9,658	-0.01%
2023/08/25	4	65.33	0	0.00	65.00	4	9,955	0.04%
2023/08/24	5	65.40	11	65.26	65.30	-6	10,028	-0.06%
2023/08/23	1	62.90	0	0.00	63.50	1	10,157	0.01%
2023/08/21	1.2	63.36	0	0.00	63.40	1.2	10,899	0.01%
2023/08/18	3	65.13	0	0.00	64.60	3	11,063	0.03%
2023/08/17	2	62.85	6	65.63	65.60	-4	11,119	-0.04%
2023/08/16	2.2	63.70	0	0.00	63.70	2.2	11,260	0.02%
2023/08/15	1.2	65.05	0.1	65.40	64.60	1.1	11,326	0.01%
2023/08/14	9	65.23	0	0.00	64.90	9	11,543	0.08%
2023/08/11	1	67.40	1	67.90	67.90	0	11,783	0.00%
2023/08/10	8.2	67.32	1	67.40	67.10	7.2	11,789	0.06%
2023/08/09	2	68.50	0	0.00	68.90	2	11,769	0.02%
2023/08/08	9	68.75	0	0.00	68.50	9	11,788	0.08%
2023/08/07	0	0.00	0.1	70.50	70.00	-0.1	11,760	0.00%
2023/08/04	2	70.00	2	70.00	69.90	0	11,794	0.00%
2023/08/02	6	69.47	5	69.66	69.10	1	11,778	0.01%
2023/08/01	13.4	71.34	0	0.00	71.00	13.4	11,775	0.11%
2023/07/31	14.4	72.99	10	74.13	72.30	4.4	11,778	0.04%
2023/07/28	10	73.76	35.5	74.38	74.80	-25.5	11,713	-0.22%
2023/07/27	2	71.40	14	70.69	71.40	-12	11,480	-0.10%
2023/07/26	4.2	66.63	7	67.07	67.10	-2.8	11,341	-0.02%
2023/07/25	7.4	68.55	2	68.75	68.20	5.4	11,414	0.05%
2023/07/24	5	69.46	0	0.00	69.30	5	11,413	0.04%
2023/07/21	3.2	69.31	4	70.00	70.10	-0.8	11,443	-0.01%
2023/07/20	1	69.80	1	70.70	70.30	0	11,408	0.00%
2023/07/19	1	70.40	6.1	71.07	70.40	-5.1	11,461	-0.04%
2023/07/18	16.8	70.18	6	70.31	69.50	10.8	11,413	0.09%
2023/07/17	1.1	70.89	6	71.93	71.70	-4.9	11,465	-0.04%
2023/07/14	6	71.27	0	0.00	71.70	6	11,512	0.05%
2023/07/13	9	71.39	25	71.50	70.90	-16	11,526	-0.14%
2023/07/12	20	69.33	24	69.70	70.10	-4	11,523	-0.03%
2023/07/11	1	70.40	6	71.00	69.90	-5	11,521	-0.04%
2023/07/10	6.5	70.11	7	69.86	69.70	-0.5	11,643	0.00%
2023/07/07	7	68.80	1	69.40	69.10	6	12,084	0.05%
2023/07/06	21	70.13	1	70.30	70.10	20	12,369	0.16%
2023/07/05	1	70.00	0	0.00	70.10	1	12,646	0.01%
2023/07/04	3	70.30	4	70.70	70.40	-1	12,939	-0.01%
2023/07/03	4	70.35	8	70.31	70.10	-4	13,198	-0.03%
2023/06/30	7.1	70.25	0.1	70.70	70.80	7	13,756	0.05%
2023/06/29	9	72.27	2	72.64	72.20	7	13,957	0.05%
2023/06/28	1	70.10	0	0.00	69.50	1	13,915	0.01%
2023/06/27	9	71.18	0	0.00	70.80	9	13,928	0.06%
2023/06/26	2	72.75	1	73.30	73.00	1	13,798	0.01%
2023/06/21	17.1	74.46	0.9	74.74	74.60	16.3	13,909	0.12%
2023/06/20	4	77.90	2	77.85	77.40	2	13,709	0.01%
2023/06/19	6	77.98	15.2	78.35	78.00	-9.2	13,645	-0.07%
2023/06/16	15	77.61	70.1	78.02	78.50	-55.1	13,584	-0.41%
2023/06/15	1.1	74.80	0	0.00	75.30	1.1	13,317	0.01%
2023/06/14	41	76.03	14.2	75.89	76.20	26.9	13,331	0.20%
2023/06/13	0	0.00	11	74.88	74.80	-11	13,089	-0.08%
2023/06/12	6	73.08	14	72.93	72.90	-8	12,895	-0.06%
2023/06/08	4	70.70	0	0.00	70.20	4	12,837	0.03%
2023/06/07	4.1	71.50	0	0.00	71.90	4.1	12,807	0.03%
2023/06/06	0.5	72.20	1	72.00	72.40	-0.5	12,914	0.00%
2023/06/05	1	72.50	3	72.33	72.10	-2	13,136	-0.02%
2023/06/02	0.4	72.90	6	73.05	72.90	-5.6	13,091	-0.04%
2023/06/01	7	71.74	3	71.40	71.40	4	12,992	0.03%
2023/05/31	2	72.10	17.5	73.10	73.50	-15.5	12,867	-0.12%
2023/05/30	1	70.79	15.1	71.65	71.90	-14.1	12,652	-0.11%
2023/05/29	5.1	71.28	7	71.37	71.20	-1.9	12,614	-0.02%
2023/05/26	8.2	72.04	6.1	72.03	71.90	2.1	12,517	0.02%
2023/05/25	1	71.20	29	71.55	72.40	-28	12,261	-0.23%
2023/05/24	10	69.72	31	69.58	69.90	-21	11,824	-0.18%
2023/05/23	6	69.45	5	69.90	69.90	1	11,637	0.01%
2023/05/22	17	70.58	7.1	70.36	70.10	9.9	11,504	0.09%
2023/05/19	2	68.90	6	69.81	69.90	-4	11,249	-0.04%
2023/05/18	2.1	69.82	5	69.16	69.30	-2.9	11,183	-0.03%
2023/05/17	0	0.00	14	67.84	68.00	-14	10,951	-0.13%
2023/05/16	3	64.80	6	65.03	64.60	-3	10,611	-0.03%
2023/05/15	1	63.90	0	0.00	63.90	1	10,610	0.01%
2023/05/12	2	63.35	0	0.00	63.80	2	10,608	0.02%
2023/05/11	2	63.80	0	0.00	63.30	2	10,652	0.02%
2023/05/10	1	64.10	0	0.00	64.20	1	10,683	0.01%
2023/05/09	7	64.34	0.5	64.20	64.70	6.5	10,660	0.06%
2023/05/08	12	65.84	9	65.07	64.80	3	10,677	0.03%
2023/05/05	7	67.17	1	66.80	66.70	6	10,645	0.06%
2023/05/04	0	0.00	8	67.93	68.00	-8	10,703	-0.07%
2023/05/03	4.1	67.10	5	67.14	67.10	-0.9	10,701	-0.01%
2023/05/02	4	66.70	2	66.70	66.70	2	10,809	0.02%
2023/04/28	1	66.90	11	67.52	67.80	-10	11,092	-0.09%
2023/04/27	3.2	65.06	13	65.33	65.60	-9.8	10,915	-0.09%
2023/04/25	14	63.96	9.1	64.42	63.50	4.9	10,897	0.04%
2023/04/24	4	64.10	7.2	64.85	64.20	-3.2	10,804	-0.03%
2023/04/21	10.2	64.67	7	65.54	64.50	3.2	10,840	0.03%
2023/04/20	8	65.30	1.4	65.63	65.50	6.6	10,849	0.06%
2023/04/19	6	67.23	1.1	66.96	67.00	4.9	10,886	0.04%
2023/04/18	9	67.37	2	67.20	67.30	7	10,914	0.06%
2023/04/17	1.1	67.66	2	68.10	68.00	-0.9	11,094	-0.01%
2023/04/14	2	67.55	2	67.55	67.60	0	11,065	0.00%
2023/04/13	15	67.71	1	68.20	67.50	14	11,035	0.13%
2023/04/12	5	69.14	10.1	69.29	69.10	-5.1	10,786	-0.05%
2023/04/11	0.5	68.50	11	68.41	68.20	-10.5	10,277	-0.10%
2023/04/10	20	67.21	13	66.81	66.70	7	9,887	0.07%
2023/04/07	2	68.20	25.2	68.43	68.60	-23.2	9,551	-0.24%
2023/04/06	8.3	64.81	9	65.91	66.40	-0.7	9,152	-0.01%
2023/03/31	18	66.43	13	66.05	66.50	5	8,839	0.06%
2023/03/30	9	64.42	27	64.28	63.90	-18	8,287	-0.22%
2023/03/29	15	61.41	1	61.60	61.00	14	7,940	0.18%
2023/03/28	3	62.80	17	62.86	62.50	-14	7,909	-0.18%
2023/03/27	3	63.23	10	63.10	63.20	-7	7,836	-0.09%
2023/03/24	23.5	62.95	16	62.67	63.30	7.5	7,789	0.10%
2023/03/23	0	60.10	5	60.18	59.80	-5	7,417	-0.07%
2023/03/22	0	0.00	4	59.70	59.10	-4	7,411	-0.05%
2023/03/21	4	58.30	1	58.80	58.60	3	7,446	0.04%
2023/03/20	0	0.00	1	59.40	59.20	-1	7,469	-0.01%
2023/03/17	6	58.89	3.1	59.57	59.30	2.9	7,553	0.04%
2023/03/16	0	0.00	1	57.90	57.70	-1	7,489	-0.01%
2023/03/14	5.1	58.20	0	0.00	58.00	5.1	7,741	0.07%
2023/03/13	1.1	58.68	1	59.10	58.50	0.1	7,760	0.00%
2023/03/10	10.1	58.36	23	58.78	58.70	-12.9	7,943	-0.16%
2023/03/09	20	60.08	5	59.76	59.10	15	8,062	0.19%
2023/03/08	16	59.84	29.2	60.15	61.00	-13.2	8,128	-0.16%
2023/03/07	1	57.70	13	58.49	58.50	-12	8,121	-0.15%
2023/03/06	0	58.20	0	0.00	57.70	0	8,223	0.00%
2023/03/03	1	57.60	6	58.00	57.90	-5	8,220	-0.06%
2023/03/02	4	57.47	1	57.10	57.30	3	8,249	0.04%
2023/03/01	14.1	57.40	1	57.30	57.30	13.1	8,250	0.16%
2023/02/24	3.1	58.57	0	0.00	58.40	3.1	8,296	0.04%
2023/02/23	1	58.80	2	59.40	59.50	-1	8,398	-0.01%
2023/02/22	5.1	58.72	0	0.00	58.70	5.1	8,649	0.06%
2023/02/21	1	60.00	1	60.20	60.40	0	8,811	0.00%
2023/02/20	2	60.00	3	60.23	60.00	-1	8,908	-0.01%
2023/02/16	3	59.73	15	59.52	59.70	-12	9,137	-0.13%
2023/02/15	0	0.00	6	58.38	58.50	-6	9,312	-0.06%
2023/02/14	2	58.20	2	58.45	58.40	0	9,351	0.00%
2023/02/13	4	57.75	3	57.64	57.60	1	9,438	0.01%
2023/02/10	10	58.47	5	58.54	58.30	5	9,554	0.05%
2023/02/09	2	57.80	0	0.00	58.00	2	9,686	0.02%
2023/02/08	6	58.60	1.1	58.98	58.40	4.9	9,703	0.05%
2023/02/07	1	58.20	2	58.55	58.20	-1	9,763	-0.01%
2023/02/06	14	58.42	0	0.00	58.10	14	9,798	0.14%
2023/02/03	0	0.00	6	60.05	59.90	-6	9,805	-0.06%
2023/02/02	0	0.00	14	59.55	59.90	-14	9,835	-0.14%
2023/02/01	4	57.78	3	58.40	58.20	1	9,842	0.01%
2023/01/31	13.5	58.24	0	0.00	57.80	13.5	9,858	0.14%
2023/01/30	1.5	59.77	29.4	59.93	60.30	-27.9	9,772	-0.29%
2023/01/17	0	0.00	3	57.47	57.70	-3	9,566	-0.03%
2023/01/16	2	57.40	8	57.00	57.50	-6	9,732	-0.06%
2023/01/13	2	55.80	0	0.00	56.00	2	9,885	0.02%
2023/01/12	0	0.00	1	56.20	56.20	-1	10,227	-0.01%
2023/01/11	1	55.90	13.1	56.82	57.00	-12.1	10,492	-0.12%
2023/01/10	0	0.00	69	56.75	56.50	-69	10,614	-0.65%
2023/01/09	0.4	56.50	16	56.26	56.70	-15.6	10,734	-0.15%
2023/01/06	3	54.40	4.3	54.60	55.00	-1.3	11,045	-0.01%
2023/01/05	4.4	54.97	17.1	55.58	54.90	-12.7	11,150	-0.11%
2023/01/04	0.1	53.90	13	53.94	54.10	-12.9	11,365	-0.11%
2023/01/03	4.1	51.70	19	52.21	53.00	-14.9	11,448	-0.13%
2022/12/30	3	51.53	1	52.20	51.20	2	11,434	0.02%
2022/12/29	1	51.80	2	51.15	51.80	-1	11,613	-0.01%
2022/12/28	2	51.45	3.8	51.42	51.30	-1.8	11,959	-0.02%
2022/12/27	5.1	51.98	0	0.00	51.90	5.1	12,174	0.04%
2022/12/23	3.1	50.50	3	50.57	51.40	0.1	12,550	0.00%
2022/12/22	15	51.75	1.1	52.22	51.70	13.9	12,618	0.11%
2022/12/21	4	52.05	4	52.00	51.50	0	12,675	0.00%
2022/12/20	19.1	52.41	12	52.17	52.00	7.1	12,632	0.06%
2022/12/19	9.1	53.97	3.5	53.99	53.70	5.6	12,685	0.04%
2022/12/16	4.1	54.55	8	54.56	54.50	-3.9	12,705	-0.03%
2022/12/15	2.2	55.70	2	55.85	55.90	0.2	12,692	0.00%
2022/12/14	11.4	55.54	17	55.37	55.50	-5.6	12,755	-0.04%
2022/12/13	4.1	54.95	9.3	55.19	54.80	-5.2	12,848	-0.04%
2022/12/12	11	54.80	1	55.10	54.80	10	12,909	0.08%
2022/12/09	8.1	53.93	2	53.65	53.70	6.1	13,049	0.05%
2022/12/08	9	54.18	11	54.19	54.00	-2	13,003	-0.02%
2022/12/07	17	54.05	48	53.68	53.50	-31	13,037	-0.24%
2022/12/06	39.1	54.78	17	54.41	54.30	22.1	12,971	0.17%
2022/12/05	5	56.24	2	56.45	56.20	3	12,790	0.02%
2022/12/02	45	56.30	2	56.40	56.10	43	12,759	0.34%
2022/12/01	13	57.88	2	58.30	57.50	11	12,598	0.09%
2022/11/30	8.1	56.51	4	56.83	56.80	4.1	12,465	0.03%
2022/11/29	47	56.99	9.2	57.11	57.20	37.8	12,256	0.31%
2022/11/28	7	58.61	0	0.00	58.50	7	12,021	0.06%
2022/11/25	0.2	59.50	1	59.70	59.70	-0.8	11,941	-0.01%
2022/11/24	0.2	60.00	1	60.20	59.90	-0.8	11,927	-0.01%
2022/11/23	0	0.00	1	59.80	59.80	-1	11,862	-0.01%
2022/11/22	1	59.10	6	59.05	59.20	-5	11,790	-0.04%
2022/11/21	6	59.22	1	60.00	58.40	5	11,699	0.04%
2022/11/18	2	61.00	15	60.79	60.70	-13	11,515	-0.11%
2022/11/17	3	59.07	3	58.70	58.90	0	11,262	0.00%
2022/11/16	2	59.85	6	60.20	60.10	-4	11,043	-0.04%
2022/11/15	9	58.97	0	0.00	59.70	9	10,935	0.08%
2022/11/14	1	59.90	16	60.01	59.90	-15	10,840	-0.14%
2022/11/11	36	59.44	16	59.56	59.80	20	10,735	0.19%
2022/11/10	3	57.60	3	57.90	58.00	0	10,519	0.00%
2022/11/09	12	57.90	14	57.66	58.10	-2	10,463	-0.02%
2022/11/08	1	57.00	1	56.61	57.10	0	10,372	0.00%
2022/11/07	2	56.95	12	56.61	56.90	-10	10,263	-0.10%
2022/11/04	15	54.72	1	54.90	54.90	14	10,120	0.14%
2022/11/03	1	53.90	9	55.72	56.00	-8	10,076	-0.08%
2022/11/02	3	54.47	10	54.50	54.80	-7	9,990	-0.07%
2022/11/01	4	54.13	1	54.80	54.00	3	9,994	0.03%
2022/10/31	0	0.00	11	54.53	54.50	-11	10,018	-0.11%
2022/10/28	14	53.27	5	53.10	53.10	9	9,982	0.09%
2022/10/27	16	54.68	9	55.16	55.00	7	9,909	0.07%
2022/10/26	3	54.30	13	54.41	54.50	-10	9,927	-0.10%
2022/10/25	3	54.53	4.3	54.83	54.10	-1.3	9,873	-0.01%
2022/10/24	27	56.22	26	56.48	55.60	1	9,777	0.01%
2022/10/21	8	55.99	13	56.17	55.70	-5	9,588	-0.05%
2022/10/20	3	55.20	20	54.72	55.70	-17	9,364	-0.18%
2022/10/19	14	54.11	5	54.24	53.80	9	9,033	0.10%
2022/10/18	13	55.28	13	55.88	55.80	0	8,832	0.00%
2022/10/17	4	54.20	20	54.39	56.20	-16	8,778	-0.18%
2022/10/14	9	54.43	28.2	54.47	55.20	-19.2	8,617	-0.22%
2022/10/13	7	51.79	7	52.03	51.40	0	8,335	0.00%
2022/10/12	5	52.00	20.2	51.95	52.70	-15.2	8,264	-0.18%
2022/10/11	7	48.98	10	49.64	49.75	-3	8,133	-0.04%
2022/10/07	0	0.00	1	50.10	50.20	-1	8,109	-0.01%
2022/10/06	10.1	50.04	2	50.10	50.20	8.1	8,135	0.10%
2022/10/05	4.1	50.68	14	50.86	51.40	-10	8,133	-0.12%
2022/10/04	1	48.75	31	49.16	49.95	-30	7,909	-0.38%
2022/10/03	30	47.49	10	47.50	47.55	20	7,827	0.26%
2022/09/30	4	48.35	12	47.93	48.95	-8	7,875	-0.10%
2022/09/29	11	46.77	19	46.38	47.15	-8	7,887	-0.10%
2022/09/28	5	45.70	9	45.57	45.50	-4	7,919	-0.05%
2022/09/27	3	45.67	1	45.85	46.00	2	7,911	0.03%
2022/09/26	17.1	45.89	12	46.20	45.65	5.1	8,021	0.06%
2022/09/23	1	47.70	5	47.68	47.60	-4	8,183	-0.05%
2022/09/22	6.1	46.45	9	46.49	46.80	-2.9	8,624	-0.03%
2022/09/21	6	47.16	1	47.25	47.15	5	8,703	0.06%
2022/09/20	18.1	47.90	3.1	47.76	47.65	15	8,687	0.17%
2022/09/19	19	48.21	40	48.23	48.60	-21	8,575	-0.24%
2022/09/16	12	49.38	2	49.10	49.10	10	8,503	0.12%
2022/09/15	3	50.50	2	50.60	50.40	1	8,348	0.01%
2022/09/14	11	50.67	1	51.10	50.70	10	8,371	0.12%
2022/09/13	3	52.37	7	52.49	52.40	-4	8,316	-0.05%
2022/09/12	1	52.40	3	52.33	52.30	-2	8,331	-0.02%
2022/09/08	6	50.87	1	51.10	51.10	5	8,389	0.06%
2022/09/07	6	50.65	3	50.77	50.60	3	8,413	0.04%
2022/09/06	5	51.14	12	51.32	51.20	-7	8,481	-0.08%
2022/09/05	5	51.20	0	0.00	51.10	5	8,515	0.06%
2022/09/02	4	52.35	0	52.40	52.10	4	8,675	0.05%
2022/09/01	11	52.54	4	52.70	52.60	7	8,715	0.08%
2022/08/31	11	53.36	5	53.40	53.40	6	8,690	0.07%
2022/08/30	5	52.56	2.1	52.60	52.70	2.9	8,656	0.03%
2022/08/29	1.4	52.47	1	52.50	52.50	0.4	8,668	0.00%
2022/08/25	0	0.00	4	53.48	53.60	-4	8,676	-0.05%
2022/08/24	10	52.76	0	0.00	52.60	10	8,725	0.11%
2022/08/23	3	53.20	13	53.20	53.40	-10	8,861	-0.11%
2022/08/22	2	53.70	0	0.00	53.90	2	8,938	0.02%
2022/08/19	0	0.00	6.1	54.27	54.30	-6.1	9,026	-0.07%
2022/08/18	5	53.64	1	54.00	53.60	4	9,061	0.04%
2022/08/17	2	53.50	1	55.00	55.00	1	9,063	0.01%
2022/08/16	4	53.60	2	53.75	53.80	2	9,084	0.02%
2022/08/15	5	53.80	0	0.00	53.80	5	9,102	0.05%
2022/08/12	7	54.10	3	53.70	54.10	4	9,083	0.04%
2022/08/11	2	53.00	5	53.04	53.00	-3	9,076	-0.03%
2022/08/10	8	51.78	0	0.00	51.60	8	9,107	0.09%
2022/08/09	0	0.00	5	52.76	52.90	-5	9,129	-0.05%
2022/08/05	27	53.06	7	52.99	53.20	20	9,286	0.22%
2022/08/04	1	50.50	1	51.60	51.00	0	9,258	0.00%
2022/08/03	2	51.20	14.3	50.97	51.20	-12.3	9,277	-0.13%
2022/08/02	9.1	50.51	1	50.90	50.40	8.1	9,277	0.09%
2022/08/01	6	51.95	7	52.21	52.20	-1	9,213	-0.01%
2022/07/29	2	52.50	0	0.00	52.30	2	9,232	0.02%
2022/07/28	2.1	52.50	0	0.00	52.50	2.1	9,322	0.02%
2022/07/27	1	52.00	1	52.60	52.60	0	9,368	0.00%
2022/07/26	3	52.60	2	52.75	52.50	1	9,398	0.01%
2022/07/25	6	52.47	3.3	52.83	52.70	2.7	9,434	0.03%
2022/07/22	4	53.40	0.1	54.30	53.70	3.9	9,419	0.04%
2022/07/21	2	53.60	20	53.73	54.30	-18	9,328	-0.19%
2022/07/20	2	53.40	4	53.93	53.40	-2	9,332	-0.02%
2022/07/19	8	53.09	6	53.50	53.00	2	9,270	0.02%
2022/07/18	22	52.95	18	53.76	54.20	4	9,209	0.04%
2022/07/15	3	50.87	10	51.21	51.40	-7	8,975	-0.08%
2022/07/14	3	49.87	9	49.51	49.85	-6	8,934	-0.07%
2022/07/13	4	49.03	14	49.56	49.00	-10	8,893	-0.11%
2022/07/12	8	47.77	5	47.33	47.35	3	8,762	0.03%
2022/07/11	1	48.99	9	48.61	49.00	-8	8,699	-0.09%
2022/07/08	13.2	50.22	6	49.60	49.65	7.2	8,838	0.08%
2022/07/07	0	0.00	11.4	49.52	50.50	-11.4	8,699	-0.13%
2022/07/06	19	48.75	11	49.10	48.60	8	8,629	0.09%
2022/07/05	2.1	48.77	4	48.81	49.40	-1.9	8,597	-0.02%
2022/07/04	1	48.20	12.6	48.81	49.15	-11.6	8,559	-0.14%
2022/07/01	21	48.53	14	48.39	48.30	7	8,567	0.08%
2022/06/30	33.1	49.80	12	49.90	49.40	21.1	8,490	0.25%
2022/06/29	22	57.66	6	57.93	57.10	16	8,100	0.20%
2022/06/28	4.1	58.58	3	58.73	58.90	1.1	8,053	0.01%
2022/06/27	3.4	59.46	2	59.65	59.80	1.4	8,043	0.02%
2022/06/24	2	58.95	9	58.93	58.90	-7	8,109	-0.09%
2022/06/23	10	58.31	12	58.62	58.30	-2	8,157	-0.02%
2022/06/22	6	59.00	1.8	60.03	58.10	4.2	8,481	0.05%
2022/06/21	3	59.77	1	59.70	60.00	2	8,867	0.02%
2022/06/20	3	59.50	2	59.00	59.50	1	8,978	0.01%
2022/06/17	11	59.70	6	59.77	60.10	5	9,071	0.06%
2022/06/16	4	61.45	7	61.31	60.40	-3	9,037	-0.03%
2022/06/15	15	61.62	21.1	61.87	61.20	-6.1	9,029	-0.07%
2022/06/14	22.1	61.50	6	61.57	62.20	16.1	9,057	0.18%
2022/06/13	24	62.02	7	62.27	62.20	17	9,249	0.18%
2022/06/10	5	64.96	0	0.00	65.10	5	9,214	0.05%
2022/06/09	9	65.84	3.2	66.30	65.70	5.8	9,270	0.06%
2022/06/08	1.4	66.25	0	0.00	66.10	1.4	9,338	0.02%
2022/06/07	10	65.98	2	66.00	65.80	8	9,453	0.08%
2022/06/06	3.5	66.29	0.3	66.00	66.80	3.2	9,489	0.03%
2022/06/02	5	66.72	1	66.70	66.80	4	9,621	0.04%
2022/06/01	0.4	66.90	5	66.68	66.80	-4.6	9,880	-0.05%
2022/05/31	10.3	65.28	34.6	66.51	66.80	-24.3	9,935	-0.24%
2022/05/30	0	0.00	7.7	65.35	65.80	-7.7	9,947	-0.08%
2022/05/27	32.2	63.70	1.1	64.45	63.90	31.1	9,937	0.31%
2022/05/26	14	64.61	31	64.31	63.50	-17	9,990	-0.17%
2022/05/25	20	64.20	0	0.00	64.70	20	10,029	0.20%
2022/05/24	6	65.25	5	65.30	64.30	1	10,158	0.01%
2022/05/23	2	66.20	0	0.00	66.40	2	10,161	0.02%
2022/05/20	0	0.00	2	67.00	66.80	-2	10,280	-0.02%
2022/05/19	5.1	65.77	2	66.40	66.90	3.1	10,442	0.03%
2022/05/18	7	67.56	0	0.00	67.20	7	10,704	0.07%
2022/05/17	16	67.23	16	66.88	67.00	0	11,201	0.00%
2022/05/16	11	66.95	23.2	67.20	66.90	-12.2	11,396	-0.11%
2022/05/13	1.1	65.29	0	0.00	65.50	1.1	11,314	0.01%
2022/05/12	7	64.67	26	64.85	64.60	-19	11,419	-0.17%
2022/05/11	31	64.81	7.5	65.34	65.20	23.5	11,594	0.20%
2022/05/10	0	0.00	6	65.70	66.00	-6	11,607	-0.05%
2022/05/09	2	66.00	0	0.00	65.10	2	11,659	0.02%
2022/05/06	1	66.60	13	66.02	66.80	-12	11,759	-0.10%
2022/05/05	14	67.44	13	67.63	67.00	1	11,942	0.01%
2022/05/04	0	0.00	22	65.96	66.10	-22	11,822	-0.19%
2022/05/03	3	65.60	6	65.55	65.90	-3	11,841	-0.03%
2022/04/29	2	65.50	52	65.66	65.60	-50	11,874	-0.42%
2022/04/28	1	64.30	8	64.06	64.20	-7	11,991	-0.06%
2022/04/27	54	62.31	11	62.63	63.20	43	11,955	0.36%
2022/04/26	30	64.04	3	64.20	64.20	27	11,909	0.23%
2022/04/25	11	64.25	6	64.63	64.30	5	11,900	0.04%
2022/04/22	4	66.00	5	66.02	66.40	-1	11,817	-0.01%
2022/04/21	4	65.75	12	65.64	66.90	-8	11,799	-0.07%
2022/04/20	18	64.68	11	65.18	65.30	7	11,771	0.06%
2022/04/19	2	64.40	1	64.90	64.40	1	11,725	0.01%
2022/04/18	4	64.03	1	63.90	63.80	3	11,730	0.03%
2022/04/15	0	0.00	11	63.70	63.90	-11	11,730	-0.09%
2022/04/14	43	64.96	10	64.24	64.10	33	11,775	0.28%
2022/04/13	1.8	66.49	1	66.70	66.70	0.8	11,644	0.01%
2022/04/12	6	65.45	0	0.00	65.50	6	11,716	0.05%
2022/04/11	1.1	67.15	2	66.80	66.80	-0.9	11,656	-0.01%
2022/04/08	6	66.70	6.8	66.55	66.80	-0.8	11,691	-0.01%
2022/04/07	10.1	66.75	0	0.00	66.20	10.1	11,833	0.09%
2022/04/06	15	66.86	0	0.00	66.60	15	11,677	0.13%
2022/04/01	7	68.19	4	68.88	69.20	3	11,474	0.03%
2022/03/31	5	69.36	2	69.90	69.20	3	11,373	0.03%
2022/03/30	2	69.40	2.1	70.13	69.30	-0.1	11,324	0.00%
2022/03/29	18.1	69.23	0	0.00	69.00	18.1	11,401	0.16%
2022/03/28	4	68.58	6.5	68.64	69.80	-2.5	11,703	-0.02%
2022/03/25	27	69.33	31.5	69.85	68.90	-4.5	11,833	-0.04%
2022/03/24	36	70.85	6	71.30	71.30	30	11,633	0.26%
2022/03/23	22	73.31	7	73.87	73.70	15	11,227	0.13%
2022/03/22	12	73.87	2	73.60	74.00	10	11,175	0.09%
2022/03/21	16	74.73	9	75.24	74.90	7	11,088	0.06%
2022/03/18	5	74.30	11	74.34	74.80	-6	11,147	-0.05%
2022/03/17	0	0.00	14	73.86	74.20	-14	11,151	-0.13%
2022/03/16	22	71.73	1	70.90	70.90	21	11,085	0.19%
2022/03/15	14	73.37	2	73.45	73.00	12	10,921	0.11%
2022/03/14	4	75.33	1	76.10	75.70	3	10,970	0.03%
2022/03/11	16	75.11	20	74.80	75.60	-4	10,971	-0.04%
2022/03/10	0	0.00	5	76.66	76.70	-5	11,079	-0.05%
2022/03/09	6	75.33	6	75.87	74.90	0	11,462	0.00%
2022/03/08	13	75.81	2	76.00	74.70	11	12,369	0.09%
2022/03/07	35	77.40	6.1	77.20	76.90	28.9	12,479	0.23%
2022/03/04	1	81.60	8	82.29	81.60	-7	12,687	-0.06%
2022/03/03	4	82.15	18.3	82.33	82.60	-14.3	12,750	-0.11%
2022/03/02	6	79.43	3	79.33	79.70	3	12,753	0.02%
2022/03/01	2	79.55	23	79.24	79.90	-21	12,792	-0.16%
2022/02/25	1	77.30	17	77.12	77.10	-16	12,808	-0.12%
2022/02/24	26	76.67	23	77.21	76.30	3	13,186	0.02%
2022/02/23	26	79.07	32.7	79.15	79.00	-6.7	13,782	-0.05%
2022/02/22	27	78.61	36	78.32	78.70	-9	13,846	-0.06%
2022/02/21	31.2	81.19	6	80.82	80.40	25.2	13,791	0.18%
2022/02/18	6	82.90	18.2	83.51	83.50	-12.2	13,757	-0.09%
2022/02/17	13	82.36	61.6	82.50	82.70	-48.6	13,560	-0.36%
2022/02/16	6	80.32	57	80.42	80.50	-51	13,157	-0.39%
2022/02/15	7	79.26	2	79.10	78.80	5	12,947	0.04%
2022/02/14	5	78.10	15.1	78.21	78.70	-10.1	12,952	-0.08%
2022/02/11	0	0.00	28	78.74	79.00	-28	13,023	-0.21%
2022/02/10	2	78.50	11	78.78	79.00	-9	13,004	-0.07%
2022/02/09	7	78.37	25	78.42	78.50	-18	13,050	-0.14%
2022/02/08	6	77.40	20.3	77.46	77.40	-14.3	13,067	-0.11%
2022/02/07	5	75.38	36	75.99	76.40	-31	13,149	-0.24%
2022/01/26	2	72.50	19.2	72.25	72.00	-17.2	13,115	-0.13%
2022/01/25	6	72.55	2	73.55	72.00	4	13,324	0.03%
2022/01/24	5	71.84	5	72.36	72.60	0	13,311	0.00%
2022/01/21	7.1	72.80	3	73.13	72.30	4.1	13,394	0.03%
2022/01/19	7	75.09	3	75.03	75.20	4	13,604	0.03%
2022/01/18	1	75.70	6	75.83	75.10	-5	13,634	-0.04%
2022/01/17	0.3	74.50	0	0.00	74.40	0.3	13,652	0.00%
2022/01/14	0	0.00	3	74.67	74.30	-3	13,716	-0.02%
2022/01/13	2	74.20	1	74.90	74.60	1	13,705	0.01%
2022/01/12	5	74.14	6	74.28	74.40	-1	13,660	-0.01%
2022/01/11	7	73.42	0	0.00	73.50	7	13,650	0.05%
2022/01/10	2	74.40	8	74.79	74.90	-6	13,727	-0.04%
2022/01/07	2	74.20	0	0.00	73.70	2	13,863	0.01%
2022/01/06	26	73.91	18	74.03	73.80	8	13,995	0.06%
2022/01/05	7	75.96	5	76.22	75.90	2	14,067	0.01%
2022/01/04	0.1	76.50	9	76.93	77.20	-8.9	14,085	-0.06%
2022/01/03	29	76.86	2	76.75	76.20	27	14,124	0.19%
2021/12/30	3	78.00	44	77.86	78.10	-41	14,152	-0.29%
2021/12/29	2.1	76.80	1	76.80	76.60	1.1	14,294	0.01%
2021/12/28	9	76.49	3.1	76.90	76.70	5.9	14,486	0.04%
2021/12/27	4	76.10	2	76.15	76.60	2	14,579	0.01%
2021/12/24	4.1	76.26	11.2	75.90	75.70	-7.1	14,725	-0.05%
2021/12/23	8.1	76.60	2	76.40	75.90	6.1	15,123	0.04%
2021/12/22	45	77.46	40	78.84	76.50	5	15,403	0.03%
2021/12/21	21	76.99	16	77.79	76.80	5	15,245	0.03%
2021/12/20	10	76.16	14.1	77.12	75.90	-4.1	15,025	-0.03%
2021/12/17	1.1	75.21	2	76.00	75.70	-0.9	14,877	-0.01%
2021/12/16	9	75.75	2	76.90	76.00	7	14,944	0.05%
2021/12/15	2	75.55	2	76.20	76.00	0	14,956	0.00%
2021/12/14	5	75.30	23	75.51	74.80	-18	15,006	-0.12%
2021/12/13	22	76.95	13	77.24	76.60	9	14,963	0.06%
2021/12/10	0.1	77.90	9.1	77.70	77.80	-9	15,132	-0.06%
2021/12/09	1	77.70	15	77.75	77.50	-14	15,118	-0.09%
2021/12/08	21	77.11	20	77.46	76.90	1	15,080	0.01%
2021/12/07	20	77.24	16	76.97	77.50	4	14,987	0.03%
2021/12/06	22.3	77.69	3.1	77.90	77.50	19.3	14,955	0.13%
2021/12/03	72.2	78.23	51	78.82	78.80	21.2	14,926	0.14%
2021/12/02	39	79.21	118.1	79.27	79.80	-79.1	14,545	-0.54%	大賣/
2021/12/01	23	75.56	48.2	75.53	76.00	-25.2	13,754	-0.18%
2021/11/30	16	75.57	23.2	75.77	74.20	-7.2	13,587	-0.05%
2021/11/29	8	72.51	20	72.92	73.30	-12	13,246	-0.09%
2021/11/26	30	73.94	45	73.97	73.50	-15	13,296	-0.11%
2021/11/25	11	74.81	4	74.83	74.40	7	13,187	0.05%
2021/11/24	28.5	75.57	16	75.44	75.40	12.5	13,138	0.10%
2021/11/23	41	75.27	47.2	75.69	75.70	-6.2	13,139	-0.05%
2021/11/22	16	74.78	89.3	74.99	75.40	-73.3	12,838	-0.57%
2021/11/19	24.1	70.10	6.4	70.05	69.60	17.7	12,097	0.15%
2021/11/18	0	0.00	10	71.24	71.60	-10	12,059	-0.08%
2021/11/17	25.1	71.20	18.2	71.20	71.00	6.9	12,046	0.06%
2021/11/16	2	70.60	17	70.38	70.80	-15	12,080	-0.12%
2021/11/15	7	69.93	27.1	70.23	70.30	-20.1	12,217	-0.16%
2021/11/12	1	69.00	7	68.87	68.70	-6	12,256	-0.05%
2021/11/11	33.2	68.32	0	68.50	68.00	33.2	12,517	0.27%
2021/11/10	10.4	69.75	17	69.34	69.90	-6.6	12,744	-0.05%
2021/11/09	7	68.07	29	68.47	68.70	-22	12,955	-0.17%
2021/11/08	9	67.54	13	67.21	67.60	-4	13,118	-0.03%
2021/11/05	41	66.17	22	65.99	65.70	19	13,668	0.14%
2021/11/04	28.1	67.25	23	67.22	66.70	5.1	13,805	0.04%
2021/11/03	7	67.86	16	68.53	68.60	-9	13,729	-0.07%
2021/11/02	11	66.66	6	68.15	66.50	5	13,653	0.04%
2021/11/01	8	67.34	10	67.14	67.00	-2	13,621	-0.01%
2021/10/29	14	66.61	14	66.66	66.50	0	13,787	0.00%
2021/10/28	5	65.46	14	66.44	66.50	-9	13,799	-0.07%
2021/10/27	4	64.05	35.4	65.37	66.20	-31.4	13,851	-0.23%
2021/10/26	1	63.70	5	63.72	63.70	-4	13,765	-0.03%
2021/10/25	0	0.00	9.1	63.44	63.50	-9.1	13,794	-0.07%
2021/10/22	6.1	62.04	5	62.34	62.10	1.1	13,900	0.01%
2021/10/21	8	63.19	0	0.00	62.50	8	14,044	0.06%
2021/10/20	5	63.50	0	63.60	63.50	5	14,119	0.04%
2021/10/19	12	63.12	13	63.23	63.50	-1	14,374	-0.01%
2021/10/18	14	63.09	6	62.95	62.70	8	14,627	0.05%
2021/10/15	51	63.63	30.2	63.80	63.70	20.8	15,092	0.14%
2021/10/14	15	61.80	24.1	61.92	62.30	-9.1	15,126	-0.06%
2021/10/13	5	59.64	3	59.77	59.40	2	15,201	0.01%
2021/10/12	3	60.73	26	60.36	61.00	-23	15,328	-0.15%
2021/10/08	7	61.90	6	62.28	61.60	1	15,434	0.01%
2021/10/07	7	61.89	13	61.96	61.60	-6	15,727	-0.04%
2021/10/06	32.1	63.12	12	61.96	61.40	20.1	16,326	0.12%
2021/10/05	6	63.53	3	63.93	64.60	3	16,722	0.02%
2021/10/04	5	64.60	13	65.08	64.90	-8	16,830	-0.05%
2021/10/01	11	65.05	4	64.80	64.30	7	16,962	0.04%
2021/09/30	43	66.90	18	67.77	65.90	25	17,021	0.15%
2021/09/29	11.1	65.55	20.2	66.44	67.20	-9.1	16,775	-0.05%
2021/09/28	16.1	65.63	25	66.02	66.30	-9	16,631	-0.05%
2021/09/27	1	64.80	1	64.70	64.60	0	16,644	0.00%
2021/09/24	7.1	64.63	8	64.93	64.90	-0.9	16,907	-0.01%
2021/09/23	1	64.30	10	64.24	64.40	-9	17,098	-0.05%
2021/09/22	14	62.84	9	63.03	63.00	5	17,247	0.03%
2021/09/17	9	64.42	24	64.41	64.90	-15	17,496	-0.09%
2021/09/16	11	64.22	10	64.60	64.60	1	17,933	0.01%
2021/09/15	36	64.54	1	64.50	64.00	35	18,073	0.19%
2021/09/14	4	65.80	6	66.28	66.20	-2	18,197	-0.01%
2021/09/13	8	66.23	9	66.10	65.80	-1	18,298	-0.01%
2021/09/10	2	65.50	35	65.77	66.80	-33	18,621	-0.18%
2021/09/09	21	63.93	26	65.20	65.60	-5	18,639	-0.03%
2021/09/08	19	64.60	34	64.06	64.30	-15	18,710	-0.08%
2021/09/07	33	65.90	43	65.50	65.20	-10	18,732	-0.05%
2021/09/06	7	67.07	24	67.19	66.40	-17	18,731	-0.09%
2021/09/03	62	66.26	10	66.00	66.00	52	18,706	0.28%
2021/09/02	39	66.89	3	66.63	66.20	36	18,806	0.19%
2021/09/01	2	66.85	79	67.23	68.10	-77	19,005	-0.41%
2021/08/31	14	65.93	4	65.95	66.40	10	18,924	0.05%
2021/08/30	7	65.70	14.8	66.05	66.40	-7.8	19,147	-0.04%
2021/08/27	56	64.80	2.4	65.27	65.00	53.6	19,410	0.28%
2021/08/26	17.1	65.61	3	67.60	65.30	14.1	19,518	0.07%
2021/08/25	15	66.70	2	66.85	67.00	13	19,468	0.07%
2021/08/24	11	65.96	4	67.08	66.00	7	19,624	0.04%
2021/08/23	10.1	66.15	5	66.40	66.80	5.1	19,651	0.03%
2021/08/20	18	65.68	25	65.48	64.60	-7	19,882	-0.04%
2021/08/19	44	66.66	10	66.23	65.70	34	19,903	0.17%
2021/08/18	31	68.17	24	68.19	69.00	7	19,830	0.04%
2021/08/17	20	66.59	18	66.65	66.60	2	19,940	0.01%
2021/08/16	14	65.61	80	65.57	66.30	-66	19,744	-0.33%
2021/08/13	48	64.55	29	64.67	64.30	19	19,530	0.10%
2021/08/12	47	65.95	4	66.43	66.30	43	19,218	0.22%
2021/08/11	95.3	68.34	57	67.95	67.30	38.3	19,072	0.20%
2021/08/10	23	72.11	9	71.24	70.90	14	18,705	0.07%
2021/08/09	4	72.75	4.2	73.58	73.70	-0.2	18,666	0.00%
2021/08/06	16.2	73.98	2.3	74.07	73.60	13.9	18,793	0.07%
2021/08/05	8	74.81	13	75.16	75.20	-5	19,056	-0.03%
2021/08/04	22	75.67	10	76.21	75.50	12	19,443	0.06%
2021/08/03	3.1	75.11	35	75.42	75.80	-31.9	19,608	-0.16%
2021/08/02	27	74.39	19.8	74.19	74.50	7.2	19,682	0.04%
2021/07/30	17	72.24	13	72.55	72.30	4	19,769	0.02%
2021/07/29	9	72.53	14.1	72.47	72.00	-5.1	19,921	-0.03%
2021/07/28	23.1	71.61	13.1	71.99	72.20	9.9	20,073	0.05%
2021/07/27	6	74.02	7	74.21	73.30	-1	20,281	0.00%
2021/07/26	15	73.45	18	73.61	73.50	-3	20,386	-0.01%
2021/07/23	20.3	73.18	9	73.56	73.40	11.3	20,489	0.06%
2021/07/22	9	73.93	25	73.71	73.70	-16	20,352	-0.08%
2021/07/21	78.1	73.11	31	72.29	71.50	47.1	20,224	0.23%
2021/07/20	44	74.81	42	74.74	74.50	2	19,822	0.01%
2021/07/19	50.2	75.66	13	75.75	75.60	37.2	19,898	0.19%
2021/07/16	36.7	77.25	2	77.30	77.40	34.7	20,109	0.17%
2021/07/15	18	78.44	15.8	78.67	78.60	2.2	20,084	0.01%
2021/07/14	14	77.59	9.5	78.08	77.80	4.5	20,052	0.02%
2021/07/13	31.1	77.92	41.1	78.28	76.90	-10	19,790	-0.05%
2021/07/12	68.6	77.52	12	77.38	76.40	56.5	19,185	0.29%
2021/07/09	29	77.19	9.2	77.86	78.60	19.8	18,599	0.11%
2021/07/08	33	78.43	2	78.30	78.40	31	18,659	0.17%
2021/07/07	8.1	79.77	7	79.41	79.50	1.1	18,813	0.01%
2021/07/06	8.2	79.56	16	79.30	79.10	-7.8	19,223	-0.04%
2021/07/05	31.2	80.35	19	80.29	80.40	12.2	19,693	0.06%
2021/07/02	13.5	79.28	12	80.02	79.50	1.5	19,631	0.01%
2021/07/01	33.2	78.66	17	78.37	78.00	16.2	19,620	0.08%
2021/06/30	30	79.04	7	79.66	79.70	23	19,992	0.12%
2021/06/29	24.3	80.04	18	80.31	79.30	6.3	20,802	0.03%
2021/06/28	24	81.30	34	81.75	81.20	-10	20,711	-0.05%
2021/06/25	22	80.40	48	80.26	80.00	-26	20,404	-0.13%
2021/06/24	7	77.10	10	77.36	77.60	-3	20,025	-0.01%
2021/06/23	13	75.28	77	75.79	76.60	-64	19,915	-0.32%
2021/06/22	22	75.46	4.1	75.45	75.20	17.9	19,616	0.09%
2021/06/21	87.3	76.56	0	0.00	74.70	87.3	19,487	0.45%
2021/06/18	3.3	79.50	39	79.49	78.90	-35.8	19,175	-0.19%
2021/06/17	39	78.30	3	78.67	78.90	36	19,169	0.19%
2021/06/16	8	79.46	24	79.68	79.10	-16	19,225	-0.08%
2021/06/15	6	78.38	3	78.40	78.70	3	19,348	0.02%
2021/06/11	35	79.55	5	79.00	78.80	30	19,304	0.16%
2021/06/10	13	78.25	27.3	78.40	79.50	-14.3	19,253	-0.07%
2021/06/09	52.3	78.17	35.1	77.57	77.20	17.2	19,120	0.09%
2021/06/08	12	80.82	11	80.95	80.10	1	19,109	0.01%
2021/06/07	44.2	79.43	23	79.87	79.40	21.2	19,165	0.11%
2021/06/04	28.4	82.55	5.1	82.29	82.20	23.3	19,066	0.12%
2021/06/03	8	82.93	28.1	83.28	83.60	-20.1	18,935	-0.11%
2021/06/02	8.4	80.94	23	81.57	81.60	-14.6	18,891	-0.08%
2021/06/01	21.1	82.10	15.1	82.46	81.30	6	19,089	0.03%
2021/05/31	3	81.50	24	81.30	81.90	-21	19,265	-0.11%
2021/05/28	45	80.51	23	80.75	80.60	22	19,541	0.11%
2021/05/27	19	76.83	15	77.69	78.30	4	19,505	0.02%
2021/05/26	10.3	77.86	12	79.27	77.80	-1.7	19,647	-0.01%
2021/05/25	18	79.04	11	79.00	78.80	7	19,919	0.04%
2021/05/24	20	75.21	16	76.80	76.60	4	20,106	0.02%
2021/05/21	8	76.55	15	77.42	76.30	-7	20,324	-0.03%
2021/05/20	11	74.80	12.5	75.73	75.20	-1.5	20,659	-0.01%
2021/05/19	16	74.81	9	74.98	75.10	7	21,212	0.03%
2021/05/18	11	74.90	18.1	76.24	76.80	-7.1	21,152	-0.03%
2021/05/17	17.1	70.56	19.3	71.76	71.70	-2.2	21,207	-0.01%
2021/05/14	31.1	74.72	21	74.74	73.00	10.1	21,068	0.05%
2021/05/13	22	74.91	23.5	74.16	74.30	-1.5	20,903	-0.01%
2021/05/12	37.5	71.02	42	71.53	73.40	-4.5	20,714	-0.02%
2021/05/11	36	77.79	32	79.28	76.50	4	20,739	0.02%
2021/05/10	25.8	82.84	10	83.74	82.10	15.8	20,746	0.08%
2021/05/07	38	84.77	12	84.51	85.50	26	20,756	0.13%
2021/05/06	27	84.20	21	84.02	82.90	6	20,692	0.03%
2021/05/05	26.1	84.84	5.2	84.72	82.70	20.9	20,497	0.10%
2021/05/04	18.3	84.01	13	84.21	85.30	5.3	20,372	0.03%
2021/05/03	22.6	89.24	15	89.62	87.70	7.6	20,113	0.04%
2021/04/29	27.6	92.59	9	91.64	91.60	18.6	19,847	0.09%
2021/04/28	17	93.95	3.6	94.69	94.40	13.4	19,756	0.07%
2021/04/27	27.2	94.39	13	95.15	94.00	14.2	19,929	0.07%
2021/04/26	23	95.49	26.7	95.72	95.90	-3.7	19,902	-0.02%
2021/04/23	42.9	93.42	13	93.59	94.40	29.9	19,919	0.15%
2021/04/22	94.4	95.80	26	95.37	93.40	68.4	19,931	0.34%
2021/04/21	72.1	98.52	4	99.93	98.30	68.1	19,622	0.35%
2021/04/20	16.1	100.07	38.1	101.23	99.70	-22	19,558	-0.11%
2021/04/19	15	99.73	54	100.17	99.40	-39	19,730	-0.20%
2021/04/16	42.1	99.14	15	99.84	98.70	27.1	20,139	0.13%
2021/04/15	26.1	98.93	5.1	98.81	99.00	21	20,435	0.10%
2021/04/14	54	98.99	49.2	100.29	99.70	4.9	20,480	0.02%
2021/04/13	20	101.55	36	101.80	100.00	-16	20,503	-0.08%
2021/04/12	67	99.90	36	99.64	99.10	31	20,485	0.15%
2021/04/09	11.1	100.95	35.4	101.01	102.50	-24.3	20,283	-0.12%
2021/04/08	13	97.35	28	98.13	98.30	-15	19,732	-0.08%
2021/04/07	47.2	97.10	2	97.35	97.10	45.2	19,728	0.23%
2021/04/06	41.1	98.05	17	97.78	97.30	24.1	19,707	0.12%
2021/04/01	25	99.34	78	98.60	100.50	-53	19,449	-0.27%
2021/03/31	10.1	92.56	4	92.98	91.90	6.1	18,561	0.03%
2021/03/30	8	91.90	8	91.64	92.20	0	18,589	0.00%
2021/03/29	5.2	91.60	6	91.87	91.20	-0.9	18,703	0.00%
2021/03/26	3	90.80	13	91.55	91.90	-10	18,884	-0.05%
2021/03/25	21	89.33	13	89.46	89.60	8	19,032	0.04%
2021/03/24	10	90.42	0	0.00	90.00	10	19,048	0.05%
2021/03/23	2	92.30	2	92.30	91.70	0	19,141	0.00%
2021/03/22	4	90.88	0	0.00	90.90	4	19,233	0.02%
2021/03/19	25	93.07	1	93.90	92.50	24	19,282	0.12%
2021/03/18	5	93.64	38.4	94.35	95.50	-33.4	19,232	-0.17%
2021/03/17	15.2	92.26	5	91.60	91.90	10.2	19,428	0.05%
2021/03/16	8	93.49	20.3	93.68	93.40	-12.3	19,642	-0.06%
2021/03/15	9.1	92.55	4	92.63	93.20	5.1	19,972	0.03%
2021/03/12	20	92.94	22	93.30	93.50	-2	20,216	-0.01%
2021/03/11	17	90.66	28	90.06	91.40	-11	20,465	-0.05%
2021/03/10	29	88.93	19	87.93	87.60	10	21,091	0.05%
2021/03/09	8	86.08	15.5	87.76	86.70	-7.5	21,468	-0.04%
2021/03/08	21	89.68	2	89.10	88.60	19	22,177	0.09%
2021/03/05	21	88.71	13	89.99	89.70	8	22,681	0.04%
2021/03/04	30	92.56	22.2	92.57	91.80	7.8	22,635	0.03%
2021/03/03	15.2	92.33	3	92.50	92.00	12.2	22,511	0.05%
2021/03/02	12	97.20	33.1	97.76	95.50	-21.1	22,276	-0.09%
2021/02/26	20	96.60	10.1	97.08	96.50	9.9	22,274	0.04%
2021/02/25	8	99.38	32.1	100.17	98.50	-24.1	22,237	-0.11%
2021/02/24	26.3	98.66	25	99.63	96.60	1.3	22,219	0.01%
2021/02/23	12	96.17	16.1	97.70	98.40	-4.1	21,957	-0.02%
2021/02/22	25.1	97.29	38	96.82	97.10	-12.9	21,922	-0.06%
2021/02/19	11	93.04	39.3	93.17	93.00	-28.3	21,797	-0.13%
2021/02/18	7	89.93	22	90.35	89.90	-15	21,892	-0.07%
2021/02/17	26.3	89.61	33	90.93	89.90	-6.7	22,303	-0.03%
2021/02/05	30	87.11	18	86.74	86.70	12	22,090	0.05%
2021/02/04	1	85.30	1	85.70	86.60	0	22,357	0.00%
2021/02/03	16	87.14	15	87.41	86.30	1	22,408	0.00%
2021/02/02	35	87.24	59	88.64	86.90	-24	22,289	-0.11%
2021/02/01	28	84.79	38	83.95	86.30	-10	21,772	-0.05%
2021/01/29	18	81.18	13.8	81.58	79.90	4.2	21,489	0.02%
2021/01/28	17	79.51	19.2	79.51	79.40	-2.2	21,291	-0.01%
2021/01/27	1	83.00	4.4	82.96	82.50	-3.4	21,208	-0.02%
2021/01/26	15	83.42	2	83.15	83.00	13	21,177	0.06%
2021/01/25	10	83.90	7	85.01	85.10	3	21,098	0.01%
2021/01/22	9	84.83	2	84.80	85.40	7	21,067	0.03%
2021/01/21	4	85.80	17	86.58	85.80	-13	21,102	-0.06%
2021/01/20	31	85.77	20	87.26	84.30	11	21,175	0.05%
2021/01/19	15	85.49	11	86.56	86.80	4	21,044	0.02%
2021/01/18	13.4	85.08	9.3	85.02	86.00	4.1	21,034	0.02%
2021/01/15	15	88.10	3	88.60	86.20	12	20,941	0.06%
2021/01/14	21	88.73	13	90.34	89.80	8	20,784	0.04%
2021/01/13	21.2	87.83	19	88.95	88.70	2.2	20,666	0.01%
2021/01/12	24.1	88.57	2.2	87.41	87.70	21.9	20,534	0.11%
2021/01/11	44.1	91.50	3	91.60	91.20	41.1	20,327	0.20%
2021/01/08	10	94.16	20.5	95.25	96.70	-10.5	19,981	-0.05%
2021/01/07	1	91.90	11	93.07	92.80	-10	19,808	-0.05%
2021/01/06	12.3	91.90	24.3	91.47	91.50	-12	20,333	-0.06%
2021/01/05	9.2	92.16	6	90.10	90.50	3.2	20,428	0.02%
2021/01/04	2	89.35	31	89.27	90.70	-29	20,516	-0.14%
2020/12/31	12	86.49	5	88.00	86.80	7	20,634	0.03%
2020/12/30	19	87.19	10.2	87.68	87.30	8.8	21,205	0.04%
2020/12/29	11	86.64	9	86.78	87.00	2	21,092	0.01%
2020/12/28	16.2	87.73	49.3	87.00	89.10	-33.1	21,056	-0.16%
2020/12/25	25	85.02	1	83.90	84.00	24	20,958	0.11%
2020/12/24	13	84.09	23	84.94	85.30	-10	21,220	-0.05%
2020/12/23	26	81.02	37	82.23	83.00	-11	21,196	-0.05%
2020/12/22	40	82.63	19	82.13	81.20	21	21,100	0.10%
2020/12/21	27.2	84.26	7	85.77	84.20	20.2	20,900	0.10%
2020/12/18	5.2	84.90	11	86.73	84.80	-5.9	20,833	-0.03%
2020/12/17	12	86.31	3	85.90	85.70	9	20,928	0.04%
2020/12/16	7.5	86.11	14.1	86.50	85.80	-6.6	20,906	-0.03%
2020/12/15	9	84.61	7.1	84.67	84.10	1.9	20,956	0.01%
2020/12/14	1	85.10	5	85.70	85.30	-4	21,185	-0.02%
2020/12/11	18.2	84.82	15	85.22	85.30	3.2	21,155	0.01%
2020/12/10	15.4	89.07	11	88.74	88.30	4.4	20,817	0.02%
2020/12/09	7	90.09	12	90.87	91.90	-5	20,778	-0.02%
2020/12/08	10	87.68	46	87.54	88.00	-36	20,368	-0.18%
2020/12/07	7	89.39	7	88.31	88.30	0	20,163	0.00%
2020/12/04	50	87.78	68	88.06	87.60	-18	19,684	-0.09%
2020/12/03	21	84.16	21.1	83.76	83.80	-0.1	19,057	0.00%
2020/12/02	20	80.14	53	81.10	81.50	-33	18,803	-0.18%
2020/12/01	22	75.45	51.5	75.68	76.90	-29.5	17,987	-0.16%
2020/11/30	4	72.85	56	72.46	72.40	-52	17,621	-0.30%
2020/11/27	9	71.72	24	72.46	71.30	-15	17,549	-0.09%
2020/11/26	9	69.56	14	70.54	70.70	-5	17,401	-0.03%
2020/11/25	22.5	69.81	4	70.68	69.30	18.5	17,496	0.11%
2020/11/24	11	71.43	30	71.43	71.00	-19	17,273	-0.11%
2020/11/23	13	71.52	29	71.26	71.60	-16	17,100	-0.09%
2020/11/20	4	68.68	11	68.66	68.80	-7	16,876	-0.04%
2020/11/19	2	67.20	23	67.60	67.80	-21	16,884	-0.12%
2020/11/18	22	66.55	43	67.11	67.00	-21	16,738	-0.13%
2020/11/17	38	66.58	98.1	66.72	67.10	-60.1	16,602	-0.36%
2020/11/16	9	63.91	60	64.07	64.20	-51	16,250	-0.31%
2020/11/13	16	62.27	16	62.17	62.20	0	16,244	0.00%
2020/11/12	16	61.53	53	61.76	62.00	-37	16,291	-0.23%
2020/11/11	17	59.86	34	59.54	60.00	-17	16,016	-0.11%
2020/11/10	10	60.32	15	60.46	60.60	-5	15,986	-0.03%
2020/11/09	6	60.68	9	60.63	60.40	-3	15,981	-0.02%
2020/11/06	0	0.00	4	59.98	59.80	-4	16,189	-0.02%
2020/11/05	10	59.50	10	59.10	59.40	0	16,279	0.00%
2020/11/04	9	58.08	25	58.71	59.00	-16	16,418	-0.10%
2020/11/03	7	58.66	7	58.87	58.80	0	16,611	0.00%
2020/11/02	1	57.70	5.1	58.06	57.80	-4.1	17,090	-0.02%
2020/10/30	13	57.73	10	58.11	57.80	3	17,354	0.02%
2020/10/29	6	57.90	6	58.10	58.20	0	17,450	0.00%
2020/10/28	12	58.73	22	58.76	58.30	-10	17,486	-0.06%
2020/10/27	14	59.52	17	59.64	59.50	-3	17,421	-0.02%
2020/10/26	20	60.30	16	60.93	60.50	4	17,388	0.02%
2020/10/23	13	61.26	10	61.30	61.40	3	17,414	0.02%
2020/10/22	29	61.09	13	61.59	61.80	16	17,445	0.09%
2020/10/21	7	61.61	2.4	61.97	61.90	4.6	17,508	0.03%
2020/10/20	7	61.66	4	61.95	62.10	3	17,661	0.02%
2020/10/19	10	61.63	37	61.53	61.80	-27	17,705	-0.15%
2020/10/16	42	60.53	9	60.41	60.10	33	17,779	0.19%
2020/10/15	24	62.02	14	62.01	61.50	10	17,777	0.06%
2020/10/14	25	62.35	36	62.68	62.30	-11	17,593	-0.06%
2020/10/13	8	60.00	51	60.47	61.40	-43	16,959	-0.25%
2020/10/12	25	61.10	51	60.95	60.50	-26	16,700	-0.16%
2020/10/08	29	58.87	31	59.34	59.40	-2	16,548	-0.01%
2020/10/07	12	58.60	96.1	58.83	59.60	-84.1	16,572	-0.51%
2020/10/06	1	56.90	2	56.95	56.60	-1	16,497	-0.01%
2020/10/05	12	56.28	4	56.93	56.30	8	16,602	0.05%
2020/09/30	20	56.85	14	57.10	57.50	6	16,613	0.04%
2020/09/29	7	56.26	96.1	56.43	56.90	-89.1	16,445	-0.54%
2020/09/28	43.1	54.90	47	55.02	55.10	-3.9	16,302	-0.02%
2020/09/25	10	53.10	1	52.80	52.50	9	16,335	0.06%
2020/09/24	1	53.10	6	53.52	52.90	-5	16,402	-0.03%
2020/09/23	34	53.57	17	53.35	53.30	17	16,387	0.10%
2020/09/22	34	55.37	21	55.69	54.90	13	16,460	0.08%
2020/09/21	26	56.55	27	56.88	56.60	-1	16,429	-0.01%
2020/09/18	22	57.11	37	56.91	56.30	-15	16,524	-0.09%
2020/09/17	25	56.27	53	56.18	56.80	-28	16,514	-0.17%
2020/09/16	1	54.70	21	55.04	55.20	-20	16,235	-0.12%
2020/09/15	15	54.80	21	54.44	54.50	-6	16,257	-0.04%
2020/09/14	8	54.93	20	54.95	54.80	-12	16,423	-0.07%
2020/09/11	6	52.93	0	0.00	53.30	6	16,317	0.04%
2020/09/10	19	53.21	0	0.00	53.00	19	16,426	0.12%
2020/09/09	3	53.87	1.1	53.54	54.20	1.9	16,440	0.01%
2020/09/08	7	54.36	8	54.80	54.80	-1	16,605	-0.01%
2020/09/07	5	54.36	34	54.54	54.30	-29	16,587	-0.17%
2020/09/04	13	52.17	9	52.43	52.80	4	16,544	0.02%
2020/09/03	17	52.99	50	53.13	53.20	-33	16,641	-0.20%
2020/09/02	12	50.94	4.1	51.03	51.10	7.9	16,572	0.05%
2020/09/01	31	51.71	31	51.95	52.30	0	16,880	0.00%
2020/08/31	60	52.99	62	52.17	51.90	-2	17,363	-0.01%
2020/08/28	11	53.95	5	53.94	53.90	6	17,704	0.03%
2020/08/27	1	53.90	10	54.14	54.00	-9	17,922	-0.05%
2020/08/26	38	53.47	19	53.63	53.40	19	17,981	0.11%
2020/08/25	19	52.60	18.1	52.73	53.00	0.9	17,901	0.01%
2020/08/24	14	50.74	13	50.37	51.00	1	17,951	0.01%
2020/08/21	25	49.54	17	49.87	49.85	8	18,240	0.04%
2020/08/20	34	49.33	10	49.88	49.20	24	18,129	0.13%
2020/08/19	80.1	52.20	43	52.55	51.80	37.1	17,858	0.21%
2020/08/18	29	55.57	42	55.37	55.10	-13	17,340	-0.07%
2020/08/17	51	54.47	19	54.54	54.40	32	17,246	0.19%
2020/08/14	11	54.33	11	54.81	55.10	0	17,223	0.00%
2020/08/13	3	55.50	15.1	55.37	55.40	-12.1	17,202	-0.07%
2020/08/12	23	54.22	10	54.39	55.10	13	17,282	0.08%
2020/08/11	37	55.78	12	55.62	55.70	25	17,177	0.15%
2020/08/10	20.1	54.41	24	54.41	54.40	-4	17,148	-0.02%
2020/08/07	23	55.21	33	55.07	55.00	-10	17,295	-0.06%
2020/08/06	56	56.71	6	56.92	56.40	50	17,063	0.29%
2020/08/05	50.1	58.12	1	58.01	58.00	49	16,667	0.29%
2020/08/04	17	58.75	6	58.65	58.70	11	16,474	0.07%
2020/08/03	17	59.54	2	59.70	59.30	15	16,402	0.09%
2020/07/31	6	60.72	27	60.92	60.60	-21	16,480	-0.13%
2020/07/30	13	60.00	18	60.10	60.20	-5	16,520	-0.03%
2020/07/29	24	58.93	4	59.00	58.90	20	16,481	0.12%
2020/07/28	6	59.85	6	59.68	59.50	0	16,514	0.00%
2020/07/27	21	60.07	4	60.68	59.60	17	16,716	0.10%
2020/07/24	27	61.25	18	60.93	60.40	9	16,853	0.05%
2020/07/23	6	61.88	27	61.91	62.00	-21	16,968	-0.12%
2020/07/22	60	62.07	50	62.08	61.70	10	17,022	0.06%
2020/07/21	6	61.30	33	61.13	61.20	-27	16,870	-0.16%
2020/07/20	3	60.50	13	60.76	60.80	-10	16,851	-0.06%
2020/07/17	4	60.35	2	60.70	60.20	2	17,012	0.01%
2020/07/16	19	60.48	15.3	60.89	60.30	3.7	17,295	0.02%
2020/07/15	80	61.12	30	60.67	60.10	50	17,225	0.29%
2020/07/14	41	61.89	10	62.07	61.50	31	17,222	0.18%
2020/07/13	31	62.18	84	61.96	62.70	-53	16,903	-0.31%
2020/07/10	25	60.39	14.1	60.11	59.60	10.9	16,663	0.07%
2020/07/09	28	60.92	26	60.86	61.00	2	16,657	0.01%
2020/07/08	6	60.28	9	60.52	60.20	-3	16,765	-0.02%
2020/07/07	28	60.22	42.4	60.18	60.80	-14.4	16,817	-0.09%
2020/07/06	17	59.92	7	60.16	60.20	10	16,885	0.06%
2020/07/03	17	59.96	2	59.80	59.80	15	17,143	0.09%
2020/07/02	6	60.45	3	60.40	60.50	3	17,551	0.02%
2020/07/01	17	61.26	13	61.28	61.00	4	17,699	0.02%
2020/06/30	5	60.82	15	60.79	61.00	-10	17,652	-0.06%
2020/06/29	10	59.42	4	59.75	59.50	6	17,948	0.03%
2020/06/24	9	60.76	6	60.58	60.80	3	17,985	0.02%
2020/06/23	3	60.27	2	60.10	60.00	1	18,192	0.01%
2020/06/22	6	60.03	4	60.40	59.90	2	18,532	0.01%
2020/06/19	41	60.02	3.1	60.10	59.80	37.9	18,742	0.20%
2020/06/18	20	60.28	0	0.00	60.40	20	18,709	0.11%
2020/06/17	22	60.84	6	61.15	60.60	16	18,849	0.08%
2020/06/16	7	60.94	4	61.10	61.50	3	19,172	0.02%
2020/06/15	17	60.35	0	0.00	60.00	17	19,427	0.09%
2020/06/12	7	60.43	13	60.05	61.20	-6	19,493	-0.03%
2020/06/11	26	62.67	12	62.38	61.80	14	19,631	0.07%
2020/06/10	4	63.65	9	63.83	64.00	-5	19,580	-0.03%
2020/06/09	27	63.50	23	63.30	63.40	4	19,695	0.02%
2020/06/08	66	64.19	40	64.15	63.80	26	19,846	0.13%
2020/06/05	22	63.78	34.1	63.88	64.20	-12.1	19,428	-0.06%
2020/06/04	18	62.31	42.1	62.63	62.20	-24.1	18,970	-0.13%
2020/06/03	5	60.84	19.1	60.95	61.20	-14.1	18,536	-0.08%
2020/06/02	15	60.38	2	60.75	60.10	13	18,384	0.07%
2020/06/01	5	60.78	1	60.70	60.90	4	18,384	0.02%
2020/05/29	15	60.11	11	60.00	59.80	4	18,412	0.02%
2020/05/28	36	62.02	32	62.57	60.90	4	18,336	0.02%
2020/05/27	14	61.06	3	60.90	60.70	11	18,213	0.06%
2020/05/26	6	60.28	9	60.69	60.70	-3	18,430	-0.02%
2020/05/25	14.1	58.76	1	58.50	59.70	13.1	18,475	0.07%
2020/05/22	11	59.79	4	60.70	59.40	7	18,595	0.04%
2020/05/21	7	60.81	13	60.77	60.80	-6	18,609	-0.03%
2020/05/20	7	60.20	12	60.36	59.90	-5	18,581	-0.03%
2020/05/19	18	59.03	5	59.54	59.20	13	18,672	0.07%
2020/05/18	27.1	58.97	9	58.69	58.50	18.1	18,652	0.10%
2020/05/15	21	60.24	9	60.09	60.10	12	18,773	0.06%
2020/05/14	31.1	60.84	2	61.15	60.00	29.1	18,736	0.16%
2020/05/13	16	62.84	7	63.03	62.90	9	18,450	0.05%
2020/05/12	28	63.53	19	63.64	63.60	9	18,589	0.05%
2020/05/11	1	64.70	19	64.88	64.70	-18	18,536	-0.10%
2020/05/08	25	64.18	4	64.38	63.80	21	18,492	0.11%
2020/05/07	13	64.18	8	64.74	64.40	5	18,441	0.03%
2020/05/06	14	63.46	9	64.12	63.30	5	18,319	0.03%
2020/05/05	17.1	63.37	2	63.45	63.00	15.1	18,303	0.08%
2020/05/04	33	62.81	8.1	62.74	62.80	24.9	18,661	0.13%
2020/04/30	14	64.94	15	65.17	65.00	-1	18,567	-0.01%
2020/04/29	11	63.93	39	64.05	64.20	-28	18,365	-0.15%
2020/04/28	7	62.20	40	62.59	63.20	-33	18,233	-0.18%
2020/04/27	13	60.78	21	60.95	61.60	-8	18,118	-0.04%
2020/04/24	6	59.28	12	59.23	59.10	-6	18,035	-0.03%
2020/04/23	19	59.69	14	59.57	59.40	5	17,998	0.03%
2020/04/22	17	58.69	16	58.66	59.90	1	17,919	0.01%
2020/04/21	43	58.65	7	58.30	58.00	36	17,733	0.20%
2020/04/20	2	61.05	1	61.00	60.80	1	17,473	0.01%
2020/04/17	37	61.81	14	62.37	61.10	23	17,652	0.13%
2020/04/16	15	61.38	6	61.50	61.60	9	17,438	0.05%
2020/04/15	17	61.01	62	61.30	61.30	-45	17,361	-0.26%
2020/04/14	12	60.86	7	60.79	60.70	5	17,341	0.03%
2020/04/13	35	60.36	15	59.99	59.80	20	17,368	0.12%
2020/04/10	19	61.91	18	62.13	62.00	1	17,119	0.01%
2020/04/09	20	63.64	23	63.57	62.60	-3	17,198	-0.02%
2020/04/08	67	62.70	30.6	62.94	63.40	36.4	17,481	0.21%
2020/04/07	53	60.25	36	61.12	62.00	17	17,099	0.10%
2020/04/06	12	55.44	21	55.04	56.40	-9	16,665	-0.05%
2020/04/01	1	54.00	14	53.54	53.90	-13	16,459	-0.08%
2020/03/31	33	53.55	10	52.91	53.70	23	16,285	0.14%
2020/03/30	1	54.00	10	53.59	53.90	-9	15,892	-0.06%
2020/03/27	26	55.78	32.1	56.24	55.00	-6.1	15,737	-0.04%
2020/03/26	21	53.38	17	53.82	54.00	4	15,448	0.03%
2020/03/25	26.2	52.11	15	52.43	52.60	11.2	15,288	0.07%
2020/03/24	4	48.16	27	47.48	48.30	-23	15,366	-0.15%
2020/03/23	32.2	44.55	4	46.85	44.20	28.2	15,378	0.18%
2020/03/20	34	48.91	16	47.91	48.65	18	15,594	0.12%
2020/03/19	23.1	45.98	8	47.93	45.20	15.1	15,699	0.10%
2020/03/18	36	53.46	14	53.20	50.20	22	15,940	0.14%
2020/03/17	27	55.23	24	55.57	54.10	3	15,935	0.02%
2020/03/16	26	60.42	6	61.73	59.20	20	15,889	0.13%
2020/03/13	10	59.89	7	60.76	62.90	3	15,789	0.02%
2020/03/12	23	68.06	13.2	66.40	66.00	9.8	15,712	0.06%
2020/03/11	24	74.38	0	0.00	72.60	24	15,616	0.15%
2020/03/10	7.1	73.69	12.2	73.97	74.90	-5.1	16,247	-0.03%
2020/03/09	13	75.53	3	75.73	74.80	10	16,399	0.06%
2020/03/06	6	78.25	0	0.00	78.50	6	16,572	0.04%
2020/03/05	3	79.97	15	80.03	80.10	-12	16,512	-0.07%
2020/03/04	8	78.31	11	78.52	78.60	-3	16,441	-0.02%
2020/03/03	9	78.26	0	0.00	77.80	9	16,394	0.05%
2020/03/02	5	75.64	5	76.66	76.30	0	16,307	0.00%
2020/02/27	41	78.49	7	77.79	77.30	34	16,166	0.21%
2020/02/26	10	81.81	3	81.97	81.40	7	15,899	0.04%
2020/02/25	11	83.35	1	83.50	83.30	10	15,824	0.06%
2020/02/24	10	85.03	2	84.90	84.50	8	15,791	0.05%
2020/02/21	1	84.00	9.4	84.48	84.40	-8.4	15,767	-0.05%
2020/02/20	11.1	83.41	2	83.80	83.60	9.1	15,878	0.06%
2020/02/19	7	83.84	9	83.54	84.80	-2	15,889	-0.01%
2020/02/18	32.2	85.47	1	84.40	83.80	31.2	15,912	0.20%
2020/02/17	9	87.42	22	87.97	88.00	-13	15,974	-0.08%
2020/02/14	14	86.07	19	86.69	86.80	-5	15,958	-0.03%
2020/02/13	3	86.43	23.2	86.44	86.50	-20.2	15,905	-0.13%
2020/02/12	1	84.70	2	84.70	84.70	-1	15,692	-0.01%
2020/02/11	1	84.00	3	84.37	85.10	-2	15,604	-0.01%
2020/02/10	4	83.00	7	83.09	83.50	-3	15,557	-0.02%
2020/02/07	21	84.43	22	84.95	84.30	-1	15,720	-0.01%
2020/02/06	5	84.48	6	85.10	85.10	-1	16,029	-0.01%
2020/02/05	12	84.47	17.1	83.27	84.40	-5.1	16,011	-0.03%
2020/02/04	13	78.41	9	79.67	79.90	4	15,700	0.03%
2020/02/03	1.1	76.16	15	78.95	79.40	-13.9	15,804	-0.09%
2020/01/31	5	78.96	2	79.55	78.10	3	15,856	0.02%
2020/01/30	20	78.58	8	80.91	77.80	12	15,773	0.08%
2020/01/20	1	84.60	12	85.17	85.20	-11	15,557	-0.07%
2020/01/17	2	83.20	6	83.20	83.60	-4	15,652	-0.03%
2020/01/16	4	83.43	1	82.80	83.40	3	15,683	0.02%
2020/01/15	10	84.04	2	85.00	83.80	8	15,707	0.05%
2020/01/14	3	85.27	11	84.95	85.30	-8	15,890	-0.05%
2020/01/13	16	85.57	18	85.99	85.50	-2	15,918	-0.01%
2020/01/10	5	83.10	14	84.14	84.30	-9	15,943	-0.06%
2020/01/09	7	84.09	14	84.14	83.40	-7	15,933	-0.04%
2020/01/08	12	82.96	11	83.94	82.60	1	15,985	0.01%
2020/01/07	21	81.62	13	81.05	81.10	8	15,937	0.05%
2020/01/06	3	83.47	2	83.85	83.70	1	16,165	0.01%
2020/01/03	6	84.40	3	85.50	84.80	3	16,883	0.02%
2020/01/02	35	86.94	39	85.69	86.00	-4	16,981	-0.02%
2019/12/31	34.4	83.46	2	83.65	83.40	32.4	16,518	0.20%
2019/12/30	3.6	84.40	24	84.83	84.50	-20.4	16,674	-0.12%
2019/12/27	9	84.16	10.2	84.69	83.60	-1.2	16,779	-0.01%
2019/12/26	2	83.90	0	0.00	83.70	2	16,857	0.01%
2019/12/25	2	83.50	26	83.87	84.10	-24	17,027	-0.14%
2019/12/24	5	83.42	13	83.48	83.50	-8	17,325	-0.05%
2019/12/23	10	83.00	12	82.87	82.60	-2	17,442	-0.01%
2019/12/20	26	83.99	11	84.76	83.50	15	17,427	0.09%
2019/12/19	24	85.04	39	85.07	85.50	-15	17,330	-0.09%
2019/12/18	18	83.77	18	84.01	84.00	0	17,121	0.00%
2019/12/17	17	84.83	24	84.74	85.30	-7	16,935	-0.04%
2019/12/16	15	82.07	32	82.79	82.80	-17	16,537	-0.10%
2019/12/13	24	79.72	57	80.10	79.60	-33	16,307	-0.20%
2019/12/12	12	76.88	18	77.39	77.30	-6	16,202	-0.04%
2019/12/11	8	76.43	14	76.62	75.60	-6	16,149	-0.04%
2019/12/10	9	75.10	2	75.65	75.10	7	15,982	0.04%
2019/12/09	17	76.31	22	76.79	76.00	-5	15,918	-0.03%
2019/12/06	13	76.87	5.2	76.45	75.30	7.8	15,863	0.05%
2019/12/05	18	76.71	44	76.56	77.20	-26	15,614	-0.17%
2019/12/04	3	72.80	5.1	73.46	72.60	-2.1	15,170	-0.01%
2019/12/03	6	72.72	27	73.10	73.30	-21	15,695	-0.13%
2019/12/02	0	0.00	10	71.20	71.60	-10	15,683	-0.06%
2019/11/29	11	71.19	9	71.39	71.20	2	15,714	0.01%
2019/11/28	0	0.00	10	71.95	71.70	-10	15,743	-0.06%
2019/11/27	8	71.25	10.1	71.60	71.10	-2.1	16,042	-0.01%
2019/11/26	0	0.00	0	70.80	70.80	0	16,240	0.00%
2019/11/25	3	70.57	14	70.84	70.80	-11	16,229	-0.07%
2019/11/22	2	70.40	5	70.58	70.10	-3	16,398	-0.02%
2019/11/21	24	69.18	14	69.10	69.30	10	16,432	0.06%
2019/11/20	12	70.57	5	71.18	71.00	7	16,400	0.04%
2019/11/19	15	71.40	8	71.88	71.20	7	16,383	0.04%
2019/11/18	7	71.07	15	71.31	71.10	-8	16,350	-0.05%
2019/11/15	3	68.50	14	68.63	69.00	-11	16,425	-0.07%
2019/11/14	28	67.40	4	67.60	67.20	24	16,375	0.15%
2019/11/13	17	70.39	1	70.20	69.90	16	16,213	0.10%
2019/11/12	1	71.60	0	0.00	72.00	1	16,380	0.01%
2019/11/11	0	0.00	2	71.35	71.20	-2	16,841	-0.01%
2019/11/08	2	72.60	0	72.30	72.40	2	16,960	0.01%
2019/11/07	3	72.23	5	72.26	72.40	-2	17,237	-0.01%
2019/11/06	4	72.95	5	73.24	72.50	-1	17,622	-0.01%
2019/11/05	25	72.00	51	72.50	73.00	-26	17,609	-0.15%
2019/11/04	15	70.00	11.1	69.95	69.80	3.9	17,614	0.02%
2019/11/01	7	69.79	1	69.70	70.60	6	17,772	0.03%
2019/10/31	11	70.39	24	70.28	70.00	-13	18,113	-0.07%
2019/10/30	9	71.23	3	71.03	71.10	6	18,232	0.03%
2019/10/29	3	72.50	4	72.80	72.30	-1	18,513	-0.01%
2019/10/28	4	72.00	1	72.10	71.90	3	18,880	0.02%
2019/10/25	19	72.34	20	72.78	71.70	-1	19,226	-0.01%
2019/10/24	0	0.00	1	71.30	71.30	-1	19,474	-0.01%
2019/10/23	7	70.73	2	71.10	70.60	5	20,013	0.02%
2019/10/22	20	71.18	10	70.95	70.90	10	20,315	0.05%
2019/10/21	9	71.56	3	71.63	71.60	6	20,699	0.03%
2019/10/18	14	72.16	7	71.87	72.30	7	21,155	0.03%
2019/10/17	5	70.04	0	0.00	70.40	5	21,006	0.02%
2019/10/16	7	70.31	9	70.72	70.00	-2	21,169	-0.01%
2019/10/15	28	70.33	5.2	70.15	69.60	22.9	21,329	0.11%
2019/10/14	21	72.25	34	73.18	71.70	-13	21,521	-0.06%
2019/10/09	67	72.90	12	72.42	71.40	55	21,722	0.25%
2019/10/08	37	78.89	8	78.64	78.60	29	22,011	0.13%
2019/10/07	4	81.23	14	81.81	81.70	-10	22,204	-0.05%
2019/10/04	2	79.90	2	79.70	79.20	0	22,600	0.00%
2019/10/03	22	80.06	5	79.90	79.90	17	22,655	0.08%
2019/10/02	5	82.12	2	82.65	82.00	3	22,675	0.01%
2019/10/01	4	81.83	16	82.24	83.10	-12	22,863	-0.05%
2019/09/27	20	81.10	30	81.45	80.50	-10	23,213	-0.04%
2019/09/26	16	83.73	14	83.79	84.30	2	23,309	0.01%
2019/09/25	4	84.45	6	84.47	85.00	-2	23,355	-0.01%
2019/09/24	21	85.30	9	85.21	85.40	12	23,564	0.05%
2019/09/23	9	84.14	11	84.64	85.00	-2	23,513	-0.01%
2019/09/20	2	82.11	2	82.25	82.90	0	23,470	0.00%
2019/09/19	8	81.83	20	81.16	81.40	-12	23,507	-0.05%
2019/09/18	31	82.33	16	82.33	82.10	15	23,652	0.06%
2019/09/17	10	81.71	29	81.53	82.00	-19	23,426	-0.08%
2019/09/16	12	77.62	26.1	78.35	78.10	-14.1	23,070	-0.06%
2019/09/12	1	78.00	5.1	77.70	77.80	-4.1	22,934	-0.02%
2019/09/11	1	76.80	0	0.00	76.90	1	23,092	0.00%
2019/09/10	15	77.30	13	76.53	76.50	2	23,073	0.01%
2019/09/09	4	76.53	5	77.92	76.50	-1	22,963	0.00%
2019/09/06	6	77.48	12	77.47	77.10	-6	22,935	-0.03%
2019/09/05	4	76.43	40.2	76.03	76.90	-36.2	22,727	-0.16%
2019/09/04	4	73.15	21	73.41	73.00	-17	22,048	-0.08%
2019/09/03	2	71.20	6	71.60	71.20	-4	21,843	-0.02%
2019/09/02	3	71.83	2	71.65	71.80	1	21,945	0.00%
2019/08/30	6	70.42	30	70.86	70.40	-24	22,042	-0.11%
2019/08/29	35	71.44	9	71.16	70.90	26	21,791	0.12%
2019/08/28	1	72.40	26	72.72	73.50	-25	21,629	-0.12%
2019/08/27	5	72.00	6	72.40	72.40	-1	21,576	0.00%
2019/08/26	3	71.33	1	70.30	71.10	2	21,613	0.01%
2019/08/23	8	71.14	9	71.24	71.50	-1	21,653	0.00%
2019/08/22	5	70.60	15	70.57	70.30	-10	21,891	-0.05%
2019/08/21	4	69.73	14	70.27	70.20	-10	21,999	-0.05%
2019/08/20	16	71.44	9	69.78	69.60	7	21,910	0.03%
2019/08/19	21	71.41	3	71.13	71.50	18	21,701	0.08%
2019/08/16	21	71.30	21	71.74	71.30	0	21,706	0.00%
2019/08/15	36	71.19	24	71.23	71.40	12	21,528	0.06%
2019/08/14	4	71.88	45	71.99	72.50	-41	21,327	-0.19%
2019/08/13	28	68.47	17	68.78	68.80	11	20,914	0.05%
2019/08/12	11	68.88	26	69.14	69.30	-15	20,823	-0.07%
2019/08/08	50	68.55	7	69.27	68.10	43	20,648	0.21%
2019/08/07	27	70.21	37	70.54	69.80	-10	20,380	-0.05%
2019/08/06	31	68.76	20	69.03	69.20	11	20,360	0.05%
2019/08/05	34	72.16	27	71.33	70.90	7	20,128	0.03%
2019/08/02	9.1	72.25	11	72.45	72.30	-1.9	19,947	-0.01%
2019/08/01	8	72.88	19	73.61	74.10	-11	19,603	-0.06%
2019/07/31	27	73.79	20.1	73.79	74.00	6.9	19,326	0.04%
2019/07/30	41	74.93	58	75.27	75.80	-17	18,943	-0.09%
2019/07/29	32	75.57	42	75.22	74.80	-10	18,672	-0.05%
2019/07/26	23	75.85	19	76.16	77.00	4	18,418	0.02%
2019/07/25	12	74.89	50.1	75.55	76.50	-38.1	18,036	-0.21%
2019/07/24	38	71.07	40	71.37	71.80	-2	17,555	-0.01%
2019/07/23	32	72.26	54	72.10	72.30	-22	17,288	-0.13%
2019/07/22	26	69.33	82.2	69.67	69.80	-56.2	16,822	-0.33%
2019/07/19	13	67.38	19	68.00	67.70	-6	16,681	-0.04%
2019/07/18	54	67.49	22	66.88	66.70	32	16,766	0.19%
2019/07/17	39	67.71	35	67.61	67.70	4	16,761	0.02%
2019/07/16	24.1	68.65	24	67.93	67.90	0.1	16,403	0.00%
2019/07/15	30	68.62	52	68.54	69.90	-22	16,011	-0.14%
2019/07/12	48	66.71	93	67.06	66.70	-45	15,539	-0.29%
2019/07/11	3.2	65.17	132	65.24	65.40	-128.8	14,914	-0.86%	大賣/鉅額交易
2019/07/10	25	64.08	81	64.09	64.40	-56	14,508	-0.39%
2019/07/09	14	61.35	33.1	61.90	62.80	-19.1	14,063	-0.14%
2019/07/08	30	61.01	23	61.59	61.00	7	13,989	0.05%
2019/07/05	25	60.89	41.1	61.31	62.00	-16.1	13,864	-0.12%
2019/07/04	45	59.17	26.1	59.27	59.20	18.9	13,603	0.14%
2019/07/03	69.5	65.57	129.6	65.41	65.20	-60.1	13,120	-0.46%	大賣/
2019/07/02	31	66.30	21.1	66.35	66.30	9.9	12,926	0.08%
2019/07/01	43.5	65.77	29	65.94	66.00	14.5	12,763	0.11%
2019/06/28	20	64.29	2	64.36	64.50	18	12,675	0.14%
2019/06/27	9.6	64.02	18	64.04	64.10	-8.4	12,671	-0.07%
2019/06/26	23.1	64.10	8	63.85	63.70	15.1	12,576	0.12%
2019/06/25	10	63.84	5	64.02	63.30	5	12,511	0.04%
2019/06/24	4	63.10	5.1	63.16	63.10	-1.1	12,335	-0.01%
2019/06/21	9	63.00	5.1	62.96	63.00	4	12,376	0.03%
2019/06/20	2.1	62.35	4	62.35	62.30	-1.9	12,425	-0.02%
2019/06/19	5	61.92	31	61.80	62.10	-26	12,690	-0.20%
2019/06/18	9	60.89	5	60.88	60.90	4	12,913	0.03%
2019/06/17	3	61.03	2	61.10	60.90	1	13,002	0.01%
2019/06/14	95	61.00	7	61.07	60.80	88	13,029	0.68%
2019/06/13	39	60.82	66	60.77	60.90	-27	13,208	-0.20%
2019/06/12	13	60.22	24.7	60.22	60.70	-11.7	13,381	-0.09%
2019/06/11	15	59.52	12	59.68	59.40	3	13,387	0.02%
2019/06/10	20	59.38	1	59.30	59.30	19	13,385	0.14%
2019/06/06	21	59.57	37	59.22	59.20	-16	13,309	-0.12%
2019/06/05	21	60.96	21	61.04	60.50	0	13,197	0.00%
2019/06/04	17	60.96	6	60.90	60.90	11	13,239	0.08%
2019/06/03	10	61.27	15	61.39	61.90	-5	13,345	-0.04%
2019/05/31	13	61.14	14.5	61.14	61.60	-1.5	13,594	-0.01%
2019/05/30	20	59.15	11	59.44	60.00	9	13,647	0.07%
2019/05/29	89	58.67	44	58.88	58.00	45	14,301	0.31%
2019/05/28	20.1	60.80	8	60.81	60.90	12.1	14,202	0.09%
2019/05/27	8	60.66	4	60.60	60.50	4	14,243	0.03%
2019/05/24	28	59.91	13	59.99	59.80	15	14,355	0.10%
2019/05/23	14.1	60.15	2	60.30	60.20	12.1	14,524	0.08%
2019/05/22	5.2	61.22	12	61.03	60.80	-6.8	14,473	-0.05%
2019/05/21	8	61.28	1	61.30	61.50	7	14,511	0.05%
2019/05/20	6	60.88	3	61.03	60.90	3	14,456	0.02%
2019/05/17	21	61.01	7	60.91	60.60	14	14,483	0.10%
2019/05/16	7	61.49	18	61.59	61.00	-11	14,663	-0.08%
2019/05/15	3	62.40	4	62.35	62.00	-1	14,857	-0.01%
2019/05/14	16	60.26	7	60.27	61.50	9	14,930	0.06%
2019/05/13	30	62.44	30	62.68	61.10	0	14,868	0.00%
2019/05/10	23	64.28	6	64.27	63.80	17	14,877	0.11%
2019/05/09	17	64.78	19	65.21	64.20	-2	14,873	-0.01%
2019/05/08	8	65.41	5	65.82	65.90	3	14,917	0.02%
2019/05/07	6	65.78	13	66.01	66.20	-7	15,090	-0.05%
2019/05/06	33	65.22	14	65.02	65.00	19	15,350	0.12%
2019/05/03	3	66.40	32	66.42	66.70	-29	15,458	-0.19%
2019/05/02	2	65.95	3	65.97	65.70	-1	15,502	-0.01%
2019/04/30	1	64.90	2.5	65.44	65.40	-1.5	15,440	-0.01%
2019/04/29	12	65.14	7	65.01	64.70	5	15,403	0.03%
2019/04/26	13	65.54	51	65.33	66.00	-38	15,443	-0.25%
2019/04/25	36	65.76	34.1	66.36	65.50	2	15,607	0.01%
2019/04/24	7	65.41	13	65.25	65.40	-6	15,701	-0.04%
2019/04/23	47	64.30	30	64.77	64.90	17	15,609	0.11%
2019/04/22	21	63.89	0	0.00	63.80	21	15,427	0.14%
2019/04/19	1	63.70	3	63.70	63.70	-2	15,609	-0.01%
2019/04/18	8	63.40	13	63.77	63.10	-5	15,726	-0.03%
2019/04/17	12	62.98	19.2	63.34	63.90	-7.2	15,680	-0.05%
2019/04/16	6	62.30	6	61.97	62.70	0	15,271	0.00%
2019/04/15	0	0.00	21	61.67	61.70	-21	15,292	-0.14%
2019/04/12	11	60.73	1	61.00	60.50	10	15,430	0.06%
2019/04/11	5	62.20	8	62.32	61.60	-3	15,579	-0.02%
2019/04/10	1	62.70	8	62.41	62.50	-7	15,541	-0.05%
2019/04/09	6	62.77	8.2	62.65	62.60	-2.2	15,544	-0.01%
2019/04/08	11	62.67	16	62.73	63.00	-5	15,589	-0.03%
2019/04/03	1	62.10	4	62.08	62.30	-3	15,573	-0.02%
2019/04/02	9	61.69	43	61.84	61.70	-34	15,576	-0.22%
2019/04/01	10	61.82	6	61.22	61.00	4	15,479	0.03%
2019/03/29	13	61.12	7	61.11	61.40	6	15,297	0.04%
2019/03/28	5	60.56	0	0.00	60.80	5	15,362	0.03%
2019/03/27	5	60.90	6.2	61.23	61.10	-1.2	15,426	-0.01%
2019/03/26	17	61.08	4.1	61.42	61.00	12.9	15,503	0.08%
2019/03/25	8.3	61.28	5	61.14	61.10	3.3	15,537	0.02%
2019/03/22	33	63.64	21.1	63.57	63.10	11.9	15,375	0.08%
2019/03/21	14	62.57	28.1	62.58	62.80	-14.1	15,116	-0.09%
2019/03/20	7	60.04	6	60.18	60.60	1	14,789	0.01%
2019/03/19	2.2	59.82	1	59.90	59.70	1.2	14,829	0.01%
2019/03/18	12	59.39	1	59.52	59.50	11	14,908	0.07%
2019/03/15	2	60.40	2	60.80	60.10	0	15,087	0.00%
2019/03/14	2.1	60.11	1.1	60.12	60.30	1	14,991	0.01%
2019/03/13	13	60.48	0	0.00	60.10	13	15,174	0.09%
2019/03/12	2	61.00	12	61.23	60.80	-10	15,594	-0.06%
2019/03/11	6.3	60.56	4	60.63	60.40	2.3	15,731	0.01%
2019/03/08	13	59.87	9	59.72	60.50	4	16,027	0.02%
2019/03/07	15.2	60.38	2	60.05	60.00	13.2	16,221	0.08%
2019/03/06	37	61.66	61	61.54	61.40	-24	16,501	-0.15%
2019/03/05	39	63.73	3	63.50	63.10	36	16,394	0.22%
2019/03/04	162.1	64.79	28.1	64.28	64.80	134	16,369	0.82%	大買/鉅額交易
2019/02/27	54	62.64	5	62.70	62.20	49	15,802	0.31%
2019/02/26	2	62.50	4	62.08	62.00	-2	15,710	-0.01%
2019/02/25	1	61.50	1.1	62.06	61.60	-0.1	15,707	0.00%
2019/02/22	19	61.89	25	61.38	60.90	-6	15,771	-0.04%
2019/02/21	3	60.70	3	60.83	60.80	0	15,743	0.00%
2019/02/20	1	60.10	12	60.36	60.60	-11	15,996	-0.07%
2019/02/19	3	60.60	0.2	60.50	60.50	2.8	16,166	0.02%
2019/02/18	4	60.53	2	60.40	60.20	2	16,231	0.01%
2019/02/15	26	61.17	5	60.46	60.00	21	16,456	0.13%
2019/02/14	5	62.16	50	62.27	62.10	-45	16,908	-0.27%
2019/02/13	8	59.96	7.3	60.57	60.50	0.7	16,720	0.00%
2019/02/12	6	59.27	11.1	59.71	60.00	-5.1	16,634	-0.03%
2019/02/11	26	59.83	16	59.32	59.00	10	16,723	0.06%
2019/01/30	9	59.54	9	59.69	60.10	0	16,698	0.00%
2019/01/29	24.1	59.64	19	58.87	58.80	5.1	16,892	0.03%
2019/01/28	11	61.17	10.2	61.05	60.80	0.8	16,946	0.00%
2019/01/25	38	60.33	10.3	60.13	60.00	27.7	17,441	0.16%
2019/01/24	15	58.07	25	58.58	59.60	-10	17,578	-0.06%
2019/01/23	1	57.20	0.2	57.00	57.00	0.8	17,784	0.00%
2019/01/22	0	0.00	2	56.60	56.50	-2	17,962	-0.01%
2019/01/21	11	56.81	11.2	57.18	57.20	-0.2	18,153	0.00%
2019/01/18	6	56.10	32	56.16	56.40	-26	18,315	-0.14%
2019/01/17	16	55.50	6	55.30	55.10	10	18,690	0.05%
2019/01/16	36	56.30	43	55.35	56.40	-7	18,690	-0.04%
2019/01/15	9	52.98	14	53.23	53.60	-5	18,317	-0.03%
2019/01/14	12	52.58	7	52.64	52.00	5	18,313	0.03%
2019/01/11	9	54.09	2	53.40	53.50	7	18,682	0.04%
2019/01/10	35	53.81	9	53.91	53.80	26	18,912	0.14%
2019/01/09	3	52.57	1	52.30	52.50	2	19,145	0.01%
2019/01/08	0	0.00	0.5	51.70	51.70	-0.5	19,658	0.00%
2019/01/07	0	0.00	18	52.00	51.80	-18	20,232	-0.09%
2019/01/04	20	50.73	4	50.38	51.60	16	20,387	0.08%
2019/01/03	27	52.16	16	52.92	51.50	11	20,481	0.05%
2019/01/02	3	55.50	7	55.41	55.00	-4	20,280	-0.02%
2018/12/28	4	55.05	2	55.70	55.00	2	20,283	0.01%
2018/12/27	3	55.83	8	55.80	55.80	-5	20,546	-0.02%
2018/12/26	36.1	55.81	32	54.47	54.10	4.1	20,886	0.02%
2018/12/25	3	55.93	2	54.85	57.00	1	20,699	0.00%
2018/12/24	1	55.20	94	53.85	56.00	-93	20,630	-0.45%
2018/12/22	0	0.00	32	53.59	53.50	-32	20,579	-0.16%
2018/12/21	72	53.18	23	53.02	53.90	49	20,769	0.24%
2018/12/20	1	52.50	83	53.15	53.20	-82	20,727	-0.40%
2018/12/19	115	53.30	23	53.49	53.70	92	20,739	0.44%	大買/
2018/12/18	42	53.18	93	53.95	54.50	-51	20,886	-0.24%
2018/12/17	3	53.50	46	53.42	53.50	-43	21,045	-0.20%
2018/12/14	48	53.05	0	0.00	53.50	48	21,101	0.23%
2018/12/13	0	0.00	14	54.01	54.30	-14	21,248	-0.07%
2018/12/12	4	53.35	10	53.54	53.70	-6	21,266	-0.03%
2018/12/11	2	52.90	123	52.47	52.90	-121	21,435	-0.56%	大賣/鉅額交易
2018/12/10	49	52.14	16	51.73	52.10	33	21,444	0.15%
2018/12/07	2	55.70	0	0.00	55.70	2	21,240	0.01%
2018/12/06	9.2	55.15	7	54.87	55.00	2.2	21,318	0.01%
2018/12/05	21.1	57.21	2	57.30	56.90	19.1	21,196	0.09%
2018/12/04	25.1	62.34	30	62.17	62.00	-4.9	20,978	-0.02%
2018/12/03	35	63.15	19	63.02	62.80	16	21,411	0.07%
2018/11/30	40	60.86	13	61.06	61.00	27	21,352	0.13%
2018/11/29	45	61.01	33.1	61.34	60.30	11.9	21,074	0.06%
2018/11/28	9	58.28	23	58.71	58.60	-14	20,549	-0.07%
2018/11/27	14	56.52	11	57.59	58.00	3	20,421	0.01%
2018/11/26	32	56.62	5	57.80	57.30	27	20,280	0.13%
2018/11/23	44	57.51	13	57.62	56.10	31	20,060	0.15%
2018/11/22	36	58.16	12.1	58.10	58.00	24	19,999	0.12%
2018/11/21	11	57.05	8	56.99	57.80	3	19,955	0.02%
2018/11/20	13	56.43	18	57.09	57.50	-5	19,930	-0.03%
2018/11/19	15	56.74	28.1	57.07	57.50	-13.1	19,764	-0.07%
2018/11/16	4.1	55.39	11.5	56.25	54.60	-7.4	19,540	-0.04%
2018/11/15	15	56.17	10	55.95	55.90	5	19,505	0.03%
2018/11/14	9	56.50	19	56.86	56.50	-10	19,728	-0.05%
2018/11/13	24	55.10	51.1	55.82	56.20	-27.1	19,607	-0.14%
2018/11/12	8	53.61	8	53.68	53.80	0	19,062	0.00%
2018/11/09	3	53.40	13.3	54.18	54.20	-10.3	19,229	-0.05%
2018/11/08	7.1	55.56	4.1	54.99	53.80	3.1	19,260	0.02%
2018/11/07	17.1	53.20	17.1	54.02	55.20	0	19,218	0.00%
2018/11/06	14.1	53.58	41	52.54	52.20	-26.9	19,372	-0.14%
2018/11/05	44	55.49	29	55.98	55.70	15	19,130	0.08%
2018/11/02	68	56.95	33	56.77	56.10	35	18,950	0.18%
2018/11/01	33	54.05	19	53.34	54.40	14	18,486	0.08%
2018/10/31	36	50.05	29	50.87	51.40	7	18,245	0.04%
2018/10/30	0	0.00	5	48.36	48.50	-5	18,057	-0.03%
2018/10/29	10.2	45.52	0	0.00	46.60	10.2	18,136	0.06%
2018/10/26	2	45.80	10	46.65	46.00	-8	18,007	-0.04%
2018/10/25	34	45.93	12	45.23	45.75	22	17,850	0.12%
2018/10/24	16	49.54	2.1	49.97	49.30	13.9	17,412	0.08%
2018/10/23	7	50.91	1	50.90	50.50	6	17,196	0.03%
2018/10/22	11	52.04	9	52.23	52.50	2	17,104	0.01%
2018/10/19	20	50.69	24	51.56	52.10	-4	17,086	-0.02%
2018/10/18	41	52.67	28	53.15	51.50	13	16,829	0.08%
2018/10/17	22.1	55.86	12	55.06	54.40	10.1	16,582	0.06%
2018/10/16	26	55.44	5	55.34	54.10	21	16,399	0.13%
2018/10/15	13	55.51	20	56.59	57.20	-7	15,984	-0.04%
2018/10/12	2	51.75	19.3	52.43	53.30	-17.3	15,807	-0.11%
2018/10/11	9	47.62	8	48.41	48.50	1	16,127	0.01%
2018/10/09	4	53.08	2	53.40	52.30	2	15,936	0.01%
2018/10/08	5	52.84	2	52.75	52.70	3	15,934	0.02%
2018/10/05	15	52.61	88	52.45	52.20	-73	16,046	-0.45%
2018/10/04	74	54.89	10	55.14	53.90	64	15,944	0.40%
2018/10/03	17	57.98	10	58.80	57.80	7	15,634	0.04%
2018/10/02	13	58.54	0	0.00	58.40	13	15,806	0.08%
2018/10/01	0	0.00	5	58.92	59.20	-5	15,987	-0.03%
2018/09/28	5	58.52	1	59.90	58.10	4	16,032	0.02%
2018/09/27	11	59.03	18	59.14	59.80	-7	16,022	-0.04%
2018/09/26	10	60.46	7	60.20	60.20	3	16,059	0.02%
2018/09/25	9	60.50	5.1	60.67	61.70	3.9	15,996	0.02%
2018/09/21	14	57.79	13	58.35	58.50	1	15,787	0.01%
2018/09/20	1	60.00	0	0.00	59.50	1	15,577	0.01%
2018/09/19	2	60.60	6	60.85	60.00	-4	15,619	-0.03%
2018/09/18	7	60.01	0	0.00	59.30	7	15,521	0.05%
2018/09/17	23	60.60	25	61.60	61.20	-2	15,653	-0.01%
2018/09/14	18.2	59.60	13	59.58	59.60	5.2	15,536	0.03%
2018/09/13	38	57.69	81	57.02	57.50	-43	15,487	-0.28%
2018/09/12	13	57.76	4	58.00	57.40	9	15,392	0.06%
2018/09/11	6	60.18	3	59.53	60.10	3	15,284	0.02%
2018/09/10	6	58.20	18.1	58.50	59.40	-12.1	15,273	-0.08%
2018/09/07	74	57.90	11	59.04	57.50	63	15,057	0.42%
2018/09/06	13.1	64.20	4.5	64.09	63.60	8.6	14,555	0.06%
2018/09/05	3	66.70	0	0.00	66.60	3	14,461	0.02%
2018/09/04	2	67.70	1	67.50	67.60	1	14,515	0.01%
2018/09/03	11	67.89	3	67.77	66.70	8	14,537	0.06%
2018/08/31	3	69.00	1	68.60	69.70	2	14,532	0.01%
2018/08/30	4	69.83	6	69.48	69.80	-2	14,599	-0.01%
2018/08/29	2	70.00	2	70.20	69.90	0	14,638	0.00%
2018/08/28	11	71.51	11	71.45	70.70	0	14,686	0.00%
2018/08/27	7.5	69.22	7	69.46	70.10	0.5	14,685	0.00%
2018/08/24	2	67.30	4	67.50	67.40	-2	14,615	-0.01%
2018/08/23	0	0.00	2	67.00	67.30	-2	14,816	-0.01%
2018/08/22	6	67.47	5	67.90	67.40	1	15,016	0.01%
2018/08/21	7	67.53	16	67.72	68.50	-9	14,898	-0.06%
2018/08/20	7	66.71	6	66.97	65.70	1	14,733	0.01%
2018/08/17	11	65.88	2	66.10	65.00	9	14,696	0.06%
2018/08/16	32	63.71	29	67.20	67.30	3	14,730	0.02%
2018/08/15	5	68.40	5	68.20	67.70	0	14,720	0.00%
2018/08/14	8	69.03	2	69.80	70.20	6	14,828	0.04%
2018/08/13	36	69.49	86	70.09	68.90	-50	14,780	-0.34%
2018/08/10	23	73.54	1	73.60	73.20	22	14,684	0.15%
2018/08/09	62	73.93	1	74.20	73.80	61	15,217	0.40%
2018/08/08	7	74.63	65.1	74.89	73.70	-58.1	15,904	-0.36%
2018/08/07	14.1	73.65	0	0.00	74.30	14.1	15,697	0.09%
2018/08/06	49	74.05	19	74.18	73.60	30	15,527	0.19%
2018/08/03	101	76.69	119	76.59	75.80	-18	15,434	-0.12%	大買/大賣/
2018/08/02	16	78.06	14	78.12	78.40	2	15,088	0.01%
2018/08/01	25	78.30	3	79.00	79.60	22	15,260	0.14%
2018/07/31	61	78.96	0	0.00	78.60	61	15,524	0.39%
2018/07/30	35	79.94	19	80.53	79.60	16	15,472	0.10%
2018/07/27	6	81.68	3	81.83	81.90	3	15,429	0.02%
2018/07/26	11	81.53	2	82.13	81.00	9	15,483	0.06%
2018/07/25	16	80.32	90	80.82	80.70	-74	15,438	-0.48%
2018/07/24	36	78.32	5	78.80	78.70	31	15,313	0.20%
2018/07/23	62.2	78.54	5	78.00	78.50	57.2	15,282	0.37%
2018/07/20	11	80.54	37	81.44	80.50	-26	15,145	-0.17%
2018/07/19	80.1	81.41	47	80.91	80.20	33.1	14,995	0.22%
2018/07/18	49.1	85.11	8	84.64	84.00	41.1	14,804	0.28%
2018/07/17	2	87.15	8.1	87.71	88.10	-6.1	14,268	-0.04%
2018/07/16	12.1	87.77	3	86.43	86.00	9.1	14,503	0.06%
2018/07/13	1	86.60	3	87.91	88.80	-2	14,830	-0.01%
2018/07/12	3.1	85.31	55	85.75	86.00	-52	14,930	-0.35%
2018/07/11	12	82.49	29.1	83.60	83.60	-17.1	14,854	-0.12%
2018/07/10	17	82.70	21	83.57	83.90	-4	14,839	-0.03%
2018/07/09	27	80.57	7	81.59	81.00	20	14,834	0.13%
2018/07/06	0.4	79.50	34	79.48	79.30	-33.6	14,766	-0.23%
2018/07/05	41	78.60	37.1	79.83	78.10	3.9	14,840	0.03%
2018/07/04	35	81.09	0	0.00	80.90	35	14,867	0.24%
2018/07/03	2	82.10	12	82.34	81.80	-10	14,987	-0.07%
2018/07/02	9	81.52	6	81.15	81.00	3	15,008	0.02%
2018/06/29	14	82.76	0	0.00	83.20	14	15,006	0.09%
2018/06/28	8.2	82.03	6	82.93	83.00	2.2	14,896	0.01%
2018/06/27	8	87.78	8	87.61	87.20	0	14,905	0.00%
2018/06/26	24	82.74	3	84.91	85.40	21	14,884	0.14%
2018/06/25	52	88.69	1	86.50	86.50	51	14,928	0.34%
2018/06/22	3	91.20	24	92.44	92.50	-21	14,980	-0.14%
2018/06/21	1	92.20	5	92.46	92.50	-4	15,189	-0.03%
2018/06/20	6	90.57	1	91.90	90.40	5	15,469	0.03%
2018/06/19	8	91.65	8	91.33	90.60	0	15,738	0.00%
2018/06/15	1	92.30	0	0.00	92.30	1	15,984	0.01%
2018/06/14	24.2	92.63	2	92.50	93.00	22.2	16,223	0.14%
2018/06/13	56	95.03	2	95.55	94.00	54	16,634	0.32%
2018/06/12	4	97.88	0	0.00	97.60	4	17,044	0.02%
2018/06/11	1	99.80	2	99.95	100.50	-1	17,150	-0.01%
2018/06/08	7	99.46	4	100.10	99.80	3	17,589	0.02%
2018/06/07	7	99.94	3	100.67	101.00	4	18,378	0.02%
2018/06/06	2	100.25	0	0.00	100.00	2	18,443	0.01%
2018/06/05	15	101.57	9	102.06	101.00	6	18,596	0.03%
2018/06/04	1	99.90	11.2	100.31	100.50	-10.2	18,828	-0.05%
2018/06/01	9.2	97.84	2	97.50	97.50	7.2	18,800	0.04%
2018/05/31	4	98.23	7	98.36	99.60	-3	18,818	-0.02%
2018/05/30	14	95.93	4	96.65	96.50	10	18,634	0.05%
2018/05/29	11	99.01	8	99.16	98.90	3	18,503	0.02%
2018/05/28	5	99.32	9	99.29	99.30	-4	18,719	-0.02%
2018/05/25	30	102.48	19	101.08	100.50	11	19,323	0.06%
2018/05/24	12	100.46	26.3	101.46	102.00	-14.3	19,520	-0.07%
2018/05/23	42	99.70	46.2	99.34	99.30	-4.2	19,558	-0.02%
2018/05/22	14	98.51	68	97.84	97.20	-54	19,441	-0.28%
2018/05/21	25	99.34	1	99.30	99.00	24	19,640	0.12%
2018/05/18	8	99.54	12	99.83	98.90	-4	19,694	-0.02%
2018/05/17	73	106.02	13	104.65	101.50	60	19,593	0.31%
2018/05/16	8	100.74	16	100.49	102.50	-8	19,118	-0.04%
2018/05/15	7	94.89	2	95.00	95.50	5	18,718	0.03%
2018/05/14	2	95.60	4.5	95.30	95.30	-2.5	19,002	-0.01%
2018/05/11	3	96.53	19	96.23	95.60	-16	19,074	-0.08%
2018/05/10	3	93.80	2	95.60	93.60	1	18,979	0.01%
2018/05/09	2	93.90	10	94.32	94.40	-8	19,083	-0.04%
2018/05/08	2	93.80	3.1	94.29	94.00	-1.1	18,972	-0.01%
2018/05/07	1	92.60	0	0.00	92.60	1	18,680	0.01%
2018/05/04	0	0.00	4	91.53	91.70	-4	18,653	-0.02%
2018/05/03	6	89.88	3	90.07	89.90	3	18,672	0.02%
2018/05/02	5	92.04	0	0.00	91.70	5	18,748	0.03%
2018/04/30	1	92.50	2	92.70	93.00	-1	18,689	-0.01%
2018/04/27	0	0.00	6	93.37	93.10	-6	18,725	-0.03%
2018/04/26	0	0.00	9	92.84	91.80	-9	18,716	-0.05%
2018/04/25	7	89.37	2	90.50	90.80	5	18,742	0.03%
2018/04/24	10	89.98	5	90.42	90.10	5	18,877	0.03%
2018/04/23	42	92.71	4	93.45	93.00	38	19,254	0.20%
2018/04/20	13	94.28	8	94.61	92.70	5	19,486	0.03%
2018/04/19	14	95.89	47	96.31	97.90	-33	19,220	-0.17%
2018/04/18	4	92.73	15	93.27	93.10	-11	18,841	-0.06%
2018/04/17	17	90.25	0	0.00	89.50	17	18,660	0.09%
2018/04/16	6	92.65	3	92.40	92.20	3	18,787	0.02%
2018/04/13	1	93.90	37	93.93	93.40	-36	18,749	-0.19%
2018/04/12	3	92.10	5	92.56	92.50	-2	18,780	-0.01%
2018/04/11	8	93.45	9	92.31	91.20	-1	19,053	-0.01%
2018/04/10	4	91.50	13	91.08	91.90	-9	19,019	-0.05%
2018/04/09	6	88.32	15	88.05	88.50	-9	19,053	-0.05%
2018/04/03	6	90.33	16	90.29	90.60	-10	18,913	-0.05%
2018/04/02	6	92.28	1	92.20	91.70	5	18,896	0.03%
2018/03/31	0	0.00	9	91.91	92.00	-9	18,981	-0.05%
2018/03/30	6	92.00	8	91.90	91.80	-2	19,101	-0.01%
2018/03/29	3	91.60	12	90.85	92.30	-9	19,052	-0.05%
2018/03/28	34	91.78	4	91.78	90.70	30	18,971	0.16%
2018/03/27	21	94.60	20	94.95	95.40	1	18,730	0.01%
2018/03/26	17	92.40	5	92.34	92.00	12	18,622	0.06%
2018/03/23	14	92.05	7	93.13	94.50	7	18,478	0.04%
2018/03/22	12	96.64	16	97.39	96.30	-4	18,238	-0.02%
2018/03/21	14.1	98.21	20.8	98.31	99.00	-6.7	17,895	-0.04%
2018/03/20	13	95.55	3	95.30	95.00	10	17,524	0.06%
2018/03/19	48	97.71	36	96.99	97.00	12	17,250	0.07%
2018/03/16	30	93.40	14	93.39	94.20	16	16,725	0.10%
2018/03/15	1	90.00	31	90.49	91.00	-30	16,156	-0.19%
2018/03/14	9	90.18	19	90.82	89.40	-10	16,113	-0.06%
2018/03/13	39	88.75	49.1	88.33	89.90	-10.1	15,958	-0.06%
2018/03/12	4	83.90	12.1	84.50	83.00	-8.1	15,361	-0.05%
2018/03/09	5	82.98	2	83.25	83.30	3	15,454	0.02%
2018/03/08	2	82.05	13	81.76	82.00	-11	15,864	-0.07%
2018/03/07	1	79.60	12	80.52	80.00	-11	15,939	-0.07%
2018/03/06	0	0.00	5	80.10	79.60	-5	16,308	-0.03%
2018/03/05	8	78.24	0	0.00	78.40	8	16,806	0.05%
2018/03/02	12	77.95	4	78.30	78.40	8	16,955	0.05%
2018/03/01	23	79.70	3	80.10	78.70	20	16,954	0.12%
2018/02/27	9	82.20	25	82.00	80.80	-16	16,838	-0.10%
2018/02/26	7	80.86	7	81.31	81.00	0	16,145	0.00%
2018/02/23	11	79.31	16	79.84	79.90	-5	16,437	-0.03%
2018/02/22	4	79.10	1	79.30	79.30	3	16,460	0.02%
2018/02/21	2	79.60	19	79.78	79.90	-17	16,493	-0.10%
2018/02/12	3	75.30	5	75.48	76.00	-2	16,049	-0.01%
2018/02/09	11	71.26	12	71.90	73.30	-1	15,942	-0.01%
2018/02/08	4	72.98	3	73.80	72.70	1	15,942	0.01%
2018/02/07	19.1	75.41	6	76.92	73.60	13.1	15,895	0.08%
2018/02/06	19	73.07	7	73.36	72.40	12	15,857	0.08%
2018/02/05	23	77.03	4	77.10	77.40	19	15,869	0.12%
2018/02/02	7	79.90	4.2	80.65	79.60	2.8	16,005	0.02%
2018/02/01	3	81.20	7	81.23	81.20	-4	16,025	-0.02%
2018/01/31	0	0.00	3	78.00	79.40	-3	16,008	-0.02%
2018/01/30	2	78.65	2	79.60	78.40	0	16,229	0.00%
2018/01/29	6	79.00	0	0.00	78.80	6	16,170	0.04%
2018/01/26	5	79.16	3	79.23	79.40	2	16,229	0.01%
2018/01/25	17	78.71	2	78.40	78.50	15	16,320	0.09%
2018/01/24	1	80.50	1	80.50	80.50	0	16,586	0.00%
2018/01/23	11	80.04	10	81.23	80.20	1	16,916	0.01%
2018/01/22	6	79.72	6.2	80.66	80.50	-0.2	17,064	0.00%
2018/01/19	10	80.85	0.1	80.60	80.60	9.9	17,178	0.06%
2018/01/18	3	82.20	6	82.53	82.00	-3	17,082	-0.02%
2018/01/17	21	82.72	5	81.94	81.00	16	16,966	0.09%
2018/01/16	40.6	84.66	61.2	84.25	85.00	-20.6	16,460	-0.12%
2018/01/15	19	83.25	17	81.85	83.40	2	16,305	0.01%
2018/01/12	2	79.50	0	81.10	81.40	2	16,449	0.01%
2018/01/11	20	80.30	4	80.35	80.30	16	16,696	0.10%
2018/01/10	7	78.71	13	79.25	78.30	-6	17,035	-0.04%
2018/01/09	6	83.40	4	83.23	82.60	2	17,423	0.01%
2018/01/08	5	83.86	13	84.78	83.50	-8	17,815	-0.04%
2018/01/05	3	83.60	10	83.69	83.50	-7	18,110	-0.04%
2018/01/04	11	80.90	31	81.50	81.50	-20	17,929	-0.11%
2018/01/03	42	80.18	28	79.82	80.30	14	18,254	0.08%
2018/01/02	2	77.45	3	78.03	78.00	-1	18,418	-0.01%