南亞科 (2408)-統一-松江券商分點個股進出

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
66.2
漲跌
▲0.2
漲幅
+0.30%
成交量
9,180張
產業
上市半導體類股
1771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－統一-松江券商分點個股進出

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

統一-松江券商分點個股進出
統一-松江券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/14	0	0.00	5	66.20	66.20	-5	15,581	-0.03%
2024/06/13	13	65.74	6	66.90	66.00	7	15,721	0.04%
2024/06/12	1	64.40	0	0.00	64.60	1	15,630	0.01%
2024/06/11	4	64.13	0	0.00	64.30	4	15,745	0.03%
2024/06/04	1	63.70	0	0.00	63.20	1	16,538	0.01%
2024/06/03	0	0.00	1	64.30	64.20	-1	16,685	-0.01%
2024/05/30	1	66.40	0	0.00	64.80	1	16,820	0.01%
2024/05/28	0	0.00	3	66.57	66.50	-3	16,850	-0.02%
2024/05/27	2	64.50	5	65.10	64.80	-3	16,831	-0.02%
2024/05/24	5	64.00	5	64.50	64.40	0	17,000	0.00%
2024/05/23	4	64.20	0	0.00	64.20	4	17,055	0.02%
2024/05/17	1	62.70	0	0.00	62.80	1	17,533	0.01%
2024/05/16	2	63.85	0	0.00	64.00	2	17,405	0.01%
2024/05/14	5	64.80	0	0.00	64.80	5	18,106	0.03%
2024/05/10	0	0.00	5	64.72	64.40	-5	18,236	-0.03%
2024/05/09	2	64.60	0	0.00	64.00	2	18,117	0.01%
2024/05/08	1	66.80	26	66.96	66.60	-25	17,883	-0.14%
2024/05/07	10	66.90	11	68.83	66.80	-1	17,914	-0.01%
2024/05/06	10	66.60	10	67.50	66.90	0	17,662	0.00%
2024/05/03	37	65.96	30	66.53	65.80	7	17,378	0.04%
2024/05/02	10	65.80	1.4	66.13	66.60	8.6	17,305	0.05%
2024/04/29	1	67.50	13	67.24	67.50	-12	17,653	-0.07%
2024/04/26	6	65.72	13	65.55	65.70	-7	17,681	-0.04%
2024/04/24	4	65.20	9	65.47	65.50	-5	17,558	-0.03%
2024/04/23	1	62.00	2	62.65	62.80	-1	17,548	-0.01%
2024/04/22	22.2	60.78	22	61.05	61.20	0.2	17,538	0.00%
2024/04/19	7	62.60	8	62.06	62.00	-1	17,518	-0.01%
2024/04/18	5	64.46	2	64.30	64.30	3	17,403	0.02%
2024/04/17	11	65.73	1	66.00	64.50	10	17,751	0.06%
2024/04/16	44	66.47	28	65.93	65.50	16	17,642	0.09%
2024/04/15	4	69.80	0	0.00	70.00	4	17,334	0.02%
2024/04/12	3	71.33	25	71.55	71.80	-22	17,232	-0.13%
2024/04/11	23	69.93	50	70.63	70.60	-27	16,845	-0.16%
2024/04/10	28	70.23	80	70.60	70.20	-52	16,560	-0.31%
2024/04/09	3	68.40	0	0.00	68.40	3	16,334	0.02%
2024/04/08	6	68.80	5	69.00	68.10	1	16,321	0.01%
2024/04/03	22	67.79	24	68.08	68.20	-2	16,271	-0.01%
2024/04/02	51	69.76	59	69.99	69.10	-8	16,456	-0.05%
2024/04/01	45	69.24	58	69.30	69.40	-13	16,546	-0.08%
2024/03/29	5	67.80	0	0.00	67.70	5	16,468	0.03%
2024/03/28	0	0.00	1	68.00	67.60	-1	16,442	-0.01%
2024/03/27	1	68.40	2	67.95	67.90	-1	16,791	-0.01%
2024/03/26	1	68.20	11	69.65	68.10	-10	16,954	-0.06%
2024/03/25	10	68.50	1	68.50	68.50	9	16,725	0.05%
2024/03/22	32	70.30	48	69.90	69.60	-16	16,622	-0.10%
2024/03/21	17	65.61	10	65.96	67.60	7	15,466	0.05%
2024/03/20	1	62.50	5	62.08	61.50	-4	14,939	-0.03%
2024/03/19	3	62.27	2	62.50	62.30	1	15,179	0.01%
2024/03/18	38	62.52	20	62.40	62.40	18	15,160	0.12%
2024/03/13	115	64.18	90	63.30	63.30	25	15,008	0.17%	大買/
2024/03/12	0	0.00	1	65.50	65.70	-1	14,785	-0.01%
2024/03/08	6	64.62	5	65.00	65.00	1	14,679	0.01%
2024/03/07	5	66.00	9	65.89	65.70	-4	14,685	-0.03%
2024/03/06	5	65.38	1	65.10	65.10	4	14,756	0.03%
2024/03/05	31	65.95	1	66.00	65.80	30	15,155	0.20%
2024/03/04	27	66.50	40	66.77	66.50	-13	15,704	-0.08%
2024/03/01	49	66.43	22	66.30	66.30	27	16,281	0.17%
2024/02/29	1	67.20	17	67.15	67.30	-16	16,437	-0.10%
2024/02/27	30	66.68	20	66.30	66.30	10	16,604	0.06%
2024/02/26	9	67.43	6	67.40	67.90	3	16,550	0.02%
2024/02/23	2	68.70	1	68.30	67.70	1	16,648	0.01%
2024/02/22	6	67.75	0	0.00	68.10	6	16,559	0.04%
2024/02/21	1	68.00	0	0.00	67.30	1	16,631	0.01%
2024/02/19	3	66.47	0	0.00	66.60	3	16,388	0.02%
2024/02/16	2	65.70	1	65.10	65.90	1	16,442	0.01%
2024/02/15	63	66.30	30	66.02	65.40	33	16,233	0.20%
2024/02/05	3	66.87	0	0.00	68.20	3	15,749	0.02%
2024/02/02	5	67.74	10	67.50	67.60	-5	15,710	-0.03%
2024/02/01	21	68.52	0	0.00	69.20	21	15,595	0.13%
2024/01/31	30	68.80	10	68.90	68.70	20	15,589	0.13%
2024/01/30	131	69.82	0	69.70	69.30	131	15,632	0.84%	大買/鉅額交易
2024/01/29	52	70.50	0	0.00	70.80	52	15,743	0.33%
2024/01/26	3	70.93	0	0.00	71.00	3	15,757	0.02%
2024/01/25	36	71.25	0	0.00	71.00	36	15,800	0.23%
2024/01/24	48	71.94	16	71.58	71.60	32	15,743	0.20%
2024/01/23	0	0.00	13	71.12	70.70	-13	15,551	-0.08%
2024/01/22	1	68.70	0	0.00	69.30	1	15,291	0.01%
2024/01/19	1	69.40	0	0.00	69.30	1	15,260	0.01%
2024/01/18	2	67.95	66	68.40	68.20	-64	15,318	-0.42%
2024/01/17	28	68.50	40	68.20	67.80	-12	15,230	-0.08%
2024/01/16	3	69.67	0	0.00	69.40	3	15,127	0.02%
2024/01/15	12	71.23	6	71.25	71.50	6	15,034	0.04%
2024/01/12	20	69.12	1	68.80	68.80	19	14,915	0.13%
2024/01/11	63	69.77	0	0.00	69.40	63	14,862	0.42%
2024/01/10	11	71.36	1	71.30	71.50	10	14,549	0.07%
2024/01/03	4	73.45	9	73.77	73.10	-5	14,861	-0.03%
2024/01/02	3	77.80	0	0.00	76.50	3	14,627	0.02%
2023/12/28	4	77.80	5	78.30	78.30	-1	14,536	-0.01%
2023/12/27	15.1	78.43	21	79.20	79.70	-5.9	14,374	-0.04%
2023/12/26	5	77.70	0	0.00	78.00	5	14,081	0.04%
2023/12/25	1	75.70	1	75.30	75.40	0	14,281	0.00%
2023/12/22	26	78.39	24	78.09	75.90	2	14,305	0.01%
2023/12/21	12	75.17	3	74.07	75.40	9	13,770	0.07%
2023/12/20	5	73.10	0	0.00	71.80	5	13,486	0.04%
2023/12/15	0	0.00	3	75.23	74.50	-3	13,379	-0.02%
2023/12/14	0	0.00	17	75.67	72.80	-17	12,831	-0.13%
2023/12/13	0	0.00	2	73.60	73.70	-2	12,607	-0.02%
2023/12/12	0	0.00	2	72.90	72.50	-2	12,936	-0.02%
2023/12/07	1	71.00	0	0.00	70.70	1	12,868	0.01%
2023/12/06	3	72.40	0	0.00	72.00	3	12,755	0.02%
2023/12/05	1	72.90	0	0.00	73.20	1	12,633	0.01%
2023/12/04	5	74.08	1	75.00	74.00	4	12,581	0.03%
2023/12/01	11	74.23	5	73.70	73.70	6	12,372	0.05%
2023/11/30	0	0.00	1	74.90	75.00	-1	12,116	-0.01%
2023/11/29	3	73.57	7	73.73	74.20	-4	11,568	-0.03%
2023/11/28	2	72.40	45.1	72.96	73.50	-43.1	11,080	-0.39%
2023/11/27	0	0.00	1	69.60	70.10	-1	10,413	-0.01%
2023/11/24	8	69.55	0	0.00	70.80	8	10,125	0.08%
2023/11/22	0	0.00	2	70.55	70.70	-2	9,571	-0.02%
2023/11/21	2	70.60	2	70.25	70.60	0	9,356	0.00%
2023/11/20	4	70.48	8	70.15	70.00	-4	9,141	-0.04%
2023/11/17	1	67.40	0	0.00	67.40	1	8,935	0.01%
2023/11/15	7	68.11	27.1	68.53	67.60	-20.1	8,836	-0.23%
2023/11/14	2	65.60	12	66.12	66.10	-10	8,635	-0.12%
2023/11/13	2	63.20	0	0.00	63.60	2	8,651	0.02%
2023/11/10	5.1	64.76	0	0.00	63.70	5.1	8,596	0.06%
2023/11/09	1.1	64.51	1	64.60	64.60	0.1	8,583	0.00%
2023/11/08	1	65.70	1	65.60	65.40	0	8,677	0.00%
2023/11/07	6	66.08	1	66.30	65.90	5	8,693	0.06%
2023/11/06	7	64.81	0	0.00	65.40	7	8,664	0.08%
2023/11/03	3	65.80	0	0.00	66.10	3	8,452	0.04%
2023/11/02	3	65.50	0	0.00	65.60	3	8,451	0.04%
2023/10/27	2	65.85	3	65.00	64.80	-1	8,531	-0.01%
2023/10/26	2	66.30	0	0.00	66.10	2	8,531	0.02%
2023/10/24	0.1	68.20	3	67.40	67.80	-3	8,898	-0.03%
2023/10/19	6	70.50	0	0.00	70.50	6	8,939	0.07%
2023/10/17	5	71.40	11.2	71.00	70.90	-6.2	8,886	-0.07%
2023/10/16	0	0.00	1	70.50	70.60	-1	8,898	-0.01%
2023/10/12	3	69.77	2	68.60	71.00	1	8,808	0.01%
2023/10/11	1	71.00	6	71.00	70.70	-5	8,569	-0.06%
2023/10/05	0	0.00	3	69.77	69.50	-3	8,578	-0.03%
2023/10/04	1	67.50	0	0.00	67.70	1	8,613	0.01%
2023/10/03	3	69.47	5	69.48	68.10	-2	8,654	-0.02%
2023/09/28	7	67.16	5	65.86	65.60	2	8,542	0.02%
2023/09/27	2	68.90	0	0.00	69.80	2	8,234	0.02%
2023/09/26	19	70.72	0	0.00	70.30	19	8,255	0.23%
2023/09/25	11	71.66	0	0.00	71.60	11	8,271	0.13%
2023/09/22	2	72.10	8	72.04	72.00	-6	8,461	-0.07%
2023/09/21	15	72.28	10	72.17	72.80	5	8,584	0.06%
2023/09/20	1	70.20	0	0.00	70.70	1	8,534	0.01%
2023/09/19	5	73.10	0	0.00	71.70	5	8,729	0.06%
2023/09/18	0	0.00	3	73.40	72.30	-3	8,931	-0.03%
2023/09/15	1	70.50	14	71.95	72.40	-13	9,068	-0.14%
2023/09/14	0	0.00	2.4	69.59	70.00	-2.4	8,745	-0.03%
2023/09/13	0	0.00	1	68.50	68.40	-1	8,704	-0.01%
2023/09/08	1.1	66.03	1	67.20	67.20	0.1	9,209	0.00%
2023/09/07	1	68.80	0	0.00	67.20	1	9,409	0.01%
2023/09/01	0	0.00	2	69.00	68.20	-2	9,565	-0.02%
2023/08/31	0	0.00	1	68.00	66.60	-1	9,428	-0.01%
2023/08/30	1	67.10	0	0.00	66.70	1	9,383	0.01%
2023/08/23	4.1	63.00	0	0.00	63.50	4.1	10,157	0.04%
2023/08/21	0.1	64.20	0	0.00	63.40	0.1	10,899	0.00%
2023/08/18	0	0.00	1	65.70	64.60	-1	11,063	-0.01%
2023/08/17	2	62.70	2	64.90	65.60	0	11,119	0.00%
2023/08/16	1	63.70	0	0.00	63.70	1	11,260	0.01%
2023/08/14	2.2	65.58	0	0.00	64.90	2.2	11,543	0.02%
2023/08/10	2	67.20	0	0.00	67.10	2	11,789	0.02%
2023/08/08	0.1	68.50	0	0.00	68.50	0.1	11,788	0.00%
2023/08/02	13.3	69.41	3	69.77	69.10	10.3	11,778	0.09%
2023/08/01	7.1	72.20	10	71.64	71.00	-2.9	11,775	-0.02%
2023/07/31	13	73.60	3	73.33	72.30	10	11,778	0.08%
2023/07/28	3	74.03	16	74.12	74.80	-13	11,713	-0.11%
2023/07/27	2	71.35	2	72.45	71.40	0	11,480	0.00%
2023/07/26	0.2	66.60	0	0.00	67.10	0.2	11,341	0.00%
2023/07/25	1	68.90	0	0.00	68.20	1	11,414	0.01%
2023/07/19	0	0.00	1	71.20	70.40	-1	11,461	-0.01%
2023/07/18	8	70.76	0	0.00	69.50	8	11,413	0.07%
2023/07/17	4	70.70	4	72.30	71.70	0	11,465	0.00%
2023/07/14	0	0.00	2.1	71.35	71.70	-2.1	11,512	-0.02%
2023/07/13	2	71.10	6	71.93	70.90	-4	11,526	-0.03%
2023/07/12	0	0.00	15	70.24	70.10	-15	11,523	-0.13%
2023/07/11	0	0.00	1	70.90	69.90	-1	11,521	-0.01%
2023/07/10	15	70.53	0	0.00	69.70	15	11,643	0.13%
2023/07/07	3	68.97	0	0.00	69.10	3	12,084	0.02%
2023/07/06	4	70.25	0	0.00	70.10	4	12,369	0.03%
2023/07/03	1	70.10	0	0.00	70.10	1	13,198	0.01%
2023/06/30	6	70.53	0	0.00	70.80	6	13,756	0.04%
2023/06/29	0	0.00	4	72.65	72.20	-4	13,957	-0.03%
2023/06/28	2	69.90	0	0.00	69.50	2	13,915	0.01%
2023/06/27	4	71.43	1.2	71.43	70.80	2.9	13,928	0.02%
2023/06/21	0	0.00	1.1	74.20	74.60	-1.1	13,909	-0.01%
2023/06/19	2	78.00	0	0.00	78.00	2	13,645	0.01%
2023/06/16	0.2	76.40	3	77.80	78.50	-2.9	13,584	-0.02%
2023/06/15	0.1	75.30	0	0.00	75.30	0.1	13,317	0.00%
2023/06/14	2.1	75.69	6	76.17	76.20	-3.9	13,331	-0.03%
2023/06/13	15	73.97	3.8	74.84	74.80	11.2	13,089	0.09%
2023/06/12	13	72.87	6	73.00	72.90	7	12,895	0.05%
2023/06/08	0.2	70.80	0	0.00	70.20	0.2	12,837	0.00%
2023/06/07	0	0.00	4	71.50	71.90	-4	12,807	-0.03%
2023/06/06	10	72.13	1	72.30	72.40	9	12,914	0.07%
2023/06/05	12	72.30	0	0.00	72.10	12	13,136	0.09%
2023/06/02	10	72.29	8	72.95	72.90	2	13,091	0.02%
2023/06/01	17	71.76	0	0.00	71.40	17	12,992	0.13%
2023/05/31	10	72.15	3	73.00	73.50	7	12,867	0.05%
2023/05/30	10	71.31	0	0.00	71.90	10	12,652	0.08%
2023/05/29	10	71.12	0	0.00	71.20	10	12,614	0.08%
2023/05/26	2	71.15	1	72.20	71.90	1	12,517	0.01%
2023/05/25	0	0.00	1	71.00	72.40	-1	12,261	-0.01%
2023/05/24	3	70.33	3	70.37	69.90	0	11,824	0.00%
2023/05/23	0	0.00	1	69.90	69.90	-1	11,637	-0.01%
2023/05/22	1	72.00	3	71.67	70.10	-2	11,504	-0.02%
2023/05/19	1	69.60	0	0.00	69.90	1	11,249	0.01%
2023/05/18	0	0.00	3	69.50	69.30	-3	11,183	-0.03%
2023/05/17	0	0.00	3.1	68.17	68.00	-3.1	10,951	-0.03%
2023/05/16	2	64.90	2	64.80	64.60	0	10,611	0.00%
2023/05/10	1	63.70	0	0.00	64.20	1	10,683	0.01%
2023/05/08	2.1	64.68	0	0.00	64.80	2.1	10,677	0.02%
2023/05/04	0	0.00	0.1	67.50	68.00	-0.1	10,703	0.00%
2023/05/02	4	67.05	1	67.10	66.70	3	10,809	0.03%
2023/04/28	1	67.70	1	67.60	67.80	0	11,092	0.00%
2023/04/20	1.1	65.79	1	65.30	65.50	0.1	10,849	0.00%
2023/04/19	1	66.90	9	66.92	67.00	-8	10,886	-0.07%
2023/04/18	6	67.33	0	0.00	67.30	6	10,914	0.05%
2023/04/17	2	68.10	3	67.77	68.00	-1	11,094	-0.01%
2023/04/13	5	67.70	1	67.50	67.50	4	11,035	0.04%
2023/04/12	1	68.90	13	69.05	69.10	-12	10,786	-0.11%
2023/04/11	1	68.20	1	68.60	68.20	0	10,277	0.00%
2023/04/10	5	66.84	0	0.00	66.70	5	9,887	0.05%
2023/04/07	11	68.05	14.1	68.08	68.60	-3.1	9,551	-0.03%
2023/04/06	13.1	65.97	15	65.93	66.40	-1.9	9,152	-0.02%
2023/03/31	17	66.25	17	66.45	66.50	0	8,839	0.00%
2023/03/30	9	64.71	6.1	64.22	63.90	3	8,287	0.04%
2023/03/29	2	61.35	0	0.00	61.00	2	7,940	0.03%
2023/03/24	1	61.70	9	63.08	63.30	-8	7,789	-0.10%
2023/03/23	0	0.00	1	59.90	59.80	-1	7,417	-0.01%
2023/03/20	0	0.00	1	59.60	59.20	-1	7,469	-0.01%
2023/03/17	0	0.00	1	58.80	59.30	-1	7,553	-0.01%
2023/03/16	2	57.90	0	0.00	57.70	2	7,489	0.03%
2023/03/13	1	58.00	2	59.05	58.50	-1	7,760	-0.01%
2023/03/10	3	58.23	3	58.73	58.70	0	7,943	0.00%
2023/03/09	0	0.00	2	60.45	59.10	-2	8,062	-0.02%
2023/03/08	1	60.60	1	60.00	61.00	0	8,128	0.00%
2023/03/02	1	57.60	0	0.00	57.30	1	8,249	0.01%
2023/03/01	1	57.30	0	0.00	57.30	1	8,250	0.01%
2023/02/22	2	59.10	0	0.00	58.70	2	8,649	0.02%
2023/02/17	0	0.00	1	59.50	59.70	-1	9,019	-0.01%
2023/02/10	1	58.10	0	0.00	58.30	1	9,554	0.01%
2023/02/03	0	0.00	1	59.70	59.90	-1	9,805	-0.01%
2023/02/02	0	0.00	3	59.80	59.90	-3	9,835	-0.03%
2023/02/01	0	0.00	3	57.60	58.20	-3	9,842	-0.03%
2023/01/31	1	59.60	0	0.00	57.80	1	9,858	0.01%
2023/01/30	3	59.20	9	60.28	60.30	-6	9,772	-0.06%
2023/01/17	0	0.00	1	57.70	57.70	-1	9,566	-0.01%
2023/01/06	0	0.00	1	54.50	55.00	-1	11,045	-0.01%
2023/01/05	1	55.30	7	54.91	54.90	-6	11,150	-0.05%
2022/12/29	11	51.81	0	0.00	51.80	11	11,613	0.09%
2022/12/28	0	0.00	1	51.70	51.30	-1	11,959	-0.01%
2022/12/23	1.1	51.46	0	0.00	51.40	1.1	12,550	0.01%
2022/12/16	0	0.00	2	54.65	54.50	-2	12,705	-0.02%
2022/12/13	0	0.00	1	55.00	54.80	-1	12,848	-0.01%
2022/12/12	0	0.00	1	54.90	54.80	-1	12,909	-0.01%
2022/12/09	0	0.00	1	54.00	53.70	-1	13,049	-0.01%
2022/12/08	3	53.70	0	0.00	54.00	3	13,003	0.02%
2022/12/06	2	54.70	0	0.00	54.30	2	12,971	0.02%
2022/12/02	1	56.10	0	0.00	56.10	1	12,759	0.01%
2022/12/01	1	58.10	0	0.00	57.50	1	12,598	0.01%
2022/11/30	1	56.60	0	0.00	56.80	1	12,465	0.01%
2022/11/29	2	56.80	0	0.00	57.20	2	12,256	0.02%
2022/11/24	0	0.00	1	60.10	59.90	-1	11,927	-0.01%
2022/11/21	3	59.17	0	0.00	58.40	3	11,699	0.03%
2022/11/18	0	0.00	8	61.35	60.70	-8	11,515	-0.07%
2022/11/14	3	60.00	0	0.00	59.90	3	10,840	0.03%
2022/11/11	0	0.00	31	59.36	59.80	-31	10,735	-0.29%
2022/11/09	0	0.00	30	58.00	58.10	-30	10,463	-0.29%
2022/11/02	1	54.70	0	0.00	54.80	1	9,990	0.01%
2022/10/28	0	0.00	1	53.20	53.10	-1	9,982	-0.01%
2022/10/27	0	0.00	2	54.70	55.00	-2	9,909	-0.02%
2022/10/25	0	0.00	2	54.10	54.10	-2	9,873	-0.02%
2022/10/24	1	56.70	1	55.60	55.60	0	9,777	0.00%
2022/10/21	3	55.57	2	56.40	55.70	1	9,588	0.01%
2022/10/20	5	54.60	4	54.80	55.70	1	9,364	0.01%
2022/10/18	2	55.00	2	56.05	55.80	0	8,832	0.00%
2022/10/17	2	55.80	3	55.13	56.20	-1	8,778	-0.01%
2022/10/14	18	54.34	20	54.39	55.20	-2	8,617	-0.02%
2022/10/13	11	51.26	12	51.47	51.40	-1	8,335	-0.01%
2022/10/12	2	52.05	4	52.10	52.70	-2	8,264	-0.02%
2022/10/11	1	49.30	2	49.18	49.75	-1	8,133	-0.01%
2022/10/07	1	50.30	3	49.68	50.20	-2	8,109	-0.02%
2022/10/06	5	50.22	0	0.00	50.20	5	8,135	0.06%
2022/10/05	0	0.00	6	50.92	51.40	-6	8,133	-0.07%
2022/10/03	7	47.52	2	47.70	47.55	5	7,827	0.06%
2022/09/30	2	48.53	1	46.45	48.95	1	7,875	0.01%
2022/09/29	1	46.20	0	0.00	47.15	1	7,887	0.01%
2022/09/26	1	45.85	2	45.73	45.65	-1	8,021	-0.01%
2022/09/22	1	46.10	0	0.00	46.80	1	8,624	0.01%
2022/09/21	0	0.00	0	47.35	47.15	0	8,703	0.00%
2022/09/20	0	0.00	1	48.50	47.65	-1	8,687	-0.01%
2022/09/06	0	0.00	0	51.00	51.20	0	8,481	0.00%
2022/09/05	0	51.50	0	0.00	51.10	0	8,515	0.00%
2022/09/01	0	52.70	0	0.00	52.60	0	8,715	0.00%
2022/08/29	0	0.00	2	52.40	52.50	-2	8,668	-0.02%
2022/08/15	0	0.00	0	53.90	53.80	0	9,102	0.00%
2022/08/12	2	54.00	1	54.00	54.10	1	9,083	0.01%
2022/08/05	0	0.00	3	53.20	53.20	-3	9,286	-0.03%
2022/08/04	0	51.10	0	0.00	51.00	0	9,258	0.00%
2022/08/02	1	50.50	0	0.00	50.40	1	9,277	0.01%
2022/07/22	0	53.50	0	0.00	53.70	0	9,419	0.00%
2022/07/21	0	54.30	0	0.00	54.30	0	9,328	0.00%
2022/07/20	0	0.00	10	54.00	53.40	-10	9,332	-0.11%
2022/07/19	11	53.41	3	53.00	53.00	8	9,270	0.09%
2022/07/18	0	0.00	3	54.50	54.20	-3	9,209	-0.03%
2022/07/15	9	50.58	6	51.08	51.40	3	8,975	0.03%
2022/07/14	0	0.00	1	49.85	49.85	-1	8,934	-0.01%
2022/07/13	2	49.48	1	48.85	49.00	1	8,893	0.01%
2022/07/12	5	47.94	4	47.98	47.35	1	8,762	0.01%
2022/07/11	0	0.00	20	48.51	49.00	-20	8,699	-0.23%
2022/07/08	20	50.30	0	49.70	49.65	20	8,838	0.23%
2022/07/07	0	0.00	2	50.10	50.50	-2	8,699	-0.02%
2022/07/01	9	48.74	1	48.95	48.30	8	8,567	0.09%
2022/06/30	2	48.65	0	0.00	49.40	2	8,490	0.02%
2022/06/29	1	57.10	0	0.00	57.10	1	8,100	0.01%
2022/06/28	1	58.60	0	0.00	58.90	1	8,053	0.01%
2022/06/27	0	0.00	1	59.60	59.80	-1	8,043	-0.01%
2022/06/24	11	58.79	0	0.00	58.90	11	8,109	0.14%
2022/06/22	0	0.00	1	59.10	58.10	-1	8,481	-0.01%
2022/06/21	2	59.95	0	0.00	60.00	2	8,867	0.02%
2022/06/15	2	61.20	0	0.00	61.20	2	9,029	0.02%
2022/06/13	2	62.20	0	0.00	62.20	2	9,249	0.02%
2022/05/31	1	65.00	2	65.65	66.80	-1	9,935	-0.01%
2022/05/30	1	65.30	1	65.10	65.80	0	9,947	0.00%
2022/05/27	1	63.70	0	0.00	63.90	1	9,937	0.01%
2022/05/25	1	64.50	1	64.90	64.70	0	10,029	0.00%
2022/05/19	0	0.00	2	66.00	66.90	-2	10,442	-0.02%
2022/05/18	0	0.00	1	68.00	67.20	-1	10,704	-0.01%
2022/05/16	0	0.00	1	67.60	66.90	-1	11,396	-0.01%
2022/05/13	1	65.20	0	0.00	65.50	1	11,314	0.01%
2022/05/12	1	64.70	1	65.10	64.60	0	11,419	0.00%
2022/05/11	2	64.70	0	0.00	65.20	2	11,594	0.02%
2022/05/06	0	0.00	3	66.17	66.80	-3	11,759	-0.03%
2022/05/05	3	67.20	1	67.70	67.00	2	11,942	0.02%
2022/04/28	1	64.10	0	0.00	64.20	1	11,991	0.01%
2022/04/27	1	62.30	2	62.65	63.20	-1	11,955	-0.01%
2022/04/26	1	63.90	1	64.30	64.20	0	11,909	0.00%
2022/04/21	0	0.00	2	66.90	66.90	-2	11,799	-0.02%
2022/04/20	2	65.30	0	0.00	65.30	2	11,771	0.02%
2022/04/15	0	0.00	1	64.40	63.90	-1	11,730	-0.01%
2022/04/14	2.1	65.13	0	0.00	64.10	2.1	11,775	0.02%
2022/04/13	1	66.50	0	0.00	66.70	1	11,644	0.01%
2022/04/12	2	65.90	1	65.20	65.50	1	11,716	0.01%
2022/04/07	1.1	67.27	0	0.00	66.20	1.1	11,833	0.01%
2022/04/06	1	67.00	0	0.00	66.60	1	11,677	0.01%
2022/03/29	1	69.00	0	0.00	69.00	1	11,401	0.01%
2022/03/28	2	68.60	2	67.95	69.80	0	11,703	0.00%
2022/03/25	2.1	69.99	1	69.70	68.90	1.1	11,833	0.01%
2022/03/24	10	70.79	0	0.00	71.30	10	11,633	0.09%
2022/03/23	3	73.17	0	0.00	73.70	3	11,227	0.03%
2022/03/18	0	0.00	3	74.20	74.80	-3	11,147	-0.03%
2022/03/17	0	0.00	5	73.64	74.20	-5	11,151	-0.04%
2022/03/16	5.1	71.08	0	0.00	70.90	5.1	11,085	0.05%
2022/03/15	6	73.63	0	0.00	73.00	6	10,921	0.05%
2022/03/14	1	75.10	1	75.80	75.70	0	10,970	0.00%
2022/03/11	2	74.70	4	75.33	75.60	-2	10,971	-0.02%
2022/03/10	1	76.60	0	0.00	76.70	1	11,079	0.01%
2022/03/08	9	75.07	0	0.00	74.70	9	12,369	0.07%
2022/03/07	16	77.41	0	0.00	76.90	16	12,479	0.13%
2022/03/04	1	81.80	1	81.80	81.60	0	12,687	0.00%
2022/03/03	12	82.42	17	82.13	82.60	-5	12,750	-0.04%
2022/03/02	0	0.00	1	79.90	79.70	-1	12,753	-0.01%
2022/03/01	0	0.00	4	79.28	79.90	-4	12,792	-0.03%
2022/02/25	2	77.35	0	0.00	77.10	2	12,808	0.02%
2022/02/24	9	77.34	5	77.00	76.30	4	13,186	0.03%
2022/02/23	2	79.50	6	79.63	79.00	-4	13,782	-0.03%
2022/02/22	5	78.48	4	78.40	78.70	1	13,846	0.01%
2022/02/21	2	81.90	3	81.03	80.40	-1	13,791	-0.01%
2022/02/18	5	83.46	25	83.59	83.50	-20	13,757	-0.15%
2022/02/17	6	82.07	61.1	82.93	82.70	-55.1	13,560	-0.41%
2022/02/16	1	80.20	38	80.31	80.50	-37	13,157	-0.28%
2022/02/15	0	0.00	3	79.20	78.80	-3	12,947	-0.02%
2022/02/14	5	78.50	0	0.00	78.70	5	12,952	0.04%
2022/02/11	0	0.00	8	79.16	79.00	-8	13,023	-0.06%
2022/02/10	0	0.00	4	78.60	79.00	-4	13,004	-0.03%
2022/02/09	5	78.60	4	78.53	78.50	1	13,050	0.01%
2022/02/08	0	0.00	9	77.44	77.40	-9	13,067	-0.07%
2022/02/07	1	76.30	16	75.73	76.40	-15	13,149	-0.11%
2022/01/26	1	72.00	0	0.00	72.00	1	13,115	0.01%
2022/01/24	5	71.66	0	0.00	72.60	5	13,311	0.04%
2022/01/21	10	72.94	1	72.60	72.30	9	13,394	0.07%
2022/01/20	3	74.90	0	0.00	75.10	3	13,388	0.02%
2022/01/18	0	0.00	3	75.80	75.10	-3	13,634	-0.02%
2022/01/12	0	0.00	1	74.21	74.40	-1	13,660	-0.01%
2022/01/10	0	0.00	3	73.73	74.90	-3	13,727	-0.02%
2022/01/06	11.1	74.10	2	74.30	73.80	9.1	13,995	0.06%
2022/01/05	6	75.60	0	0.00	75.90	6	14,067	0.04%
2022/01/03	1	77.10	0	0.00	76.20	1	14,124	0.01%
2021/12/30	1	78.10	8	78.00	78.10	-7	14,152	-0.05%
2021/12/29	1	76.80	0	0.00	76.60	1	14,294	0.01%
2021/12/27	0	0.00	1	76.10	76.60	-1	14,579	-0.01%
2021/12/24	5	75.78	2	76.20	75.70	3	14,725	0.02%
2021/12/23	1	75.90	0	0.00	75.90	1	15,123	0.01%
2021/12/22	7	77.77	7	79.53	76.50	0	15,403	0.00%
2021/12/21	1	76.90	6	77.90	76.80	-5	15,245	-0.03%
2021/12/20	2	75.90	2	76.55	75.90	0	15,025	0.00%
2021/12/17	1	74.90	0	0.00	75.70	1	14,877	0.01%
2021/12/16	0.1	75.50	2	77.30	76.00	-2	14,944	-0.01%
2021/12/15	2	75.30	2	75.30	76.00	0	14,956	0.00%
2021/12/14	1	75.00	3	75.20	74.80	-2	15,006	-0.01%
2021/12/13	1	78.00	0	76.50	76.60	1	14,963	0.01%
2021/12/09	0	0.00	1	77.60	77.50	-1	15,118	-0.01%
2021/12/07	2	77.00	4	77.23	77.50	-2	14,987	-0.01%
2021/12/06	6	77.57	0	0.00	77.50	6	14,955	0.04%
2021/12/03	19	78.15	18	78.49	78.80	1	14,926	0.01%
2021/12/02	7	79.61	35	79.47	79.80	-28	14,545	-0.19%
2021/12/01	5	74.50	11	75.27	76.00	-6	13,754	-0.04%
2021/11/30	5	74.64	20	75.31	74.20	-15	13,587	-0.11%
2021/11/29	7	72.44	3	72.90	73.30	4	13,246	0.03%
2021/11/26	3	73.60	2	74.30	73.50	1	13,296	0.01%
2021/11/25	6	74.85	1	75.30	74.40	5	13,187	0.04%
2021/11/24	8	74.80	3	75.17	75.40	5	13,138	0.04%
2021/11/23	12	74.48	11	75.23	75.70	1	13,139	0.01%
2021/11/22	5	74.32	21.2	74.27	75.40	-16.2	12,838	-0.13%
2021/11/19	2.1	69.85	0.2	70.10	69.60	1.9	12,097	0.02%
2021/11/17	5	72.00	2	71.35	71.00	3	12,046	0.02%
2021/11/16	1	70.30	1	70.50	70.80	0	12,080	0.00%
2021/11/15	11.2	69.71	4	70.30	70.30	7.2	12,217	0.06%
2021/11/12	0	0.00	5	68.82	68.70	-5	12,256	-0.04%
2021/11/11	6	68.23	0	0.00	68.00	6	12,517	0.05%
2021/11/10	4	69.73	2	69.90	69.90	2	12,744	0.02%
2021/11/09	4	68.10	6	68.37	68.70	-2	12,955	-0.02%
2021/11/08	1	66.80	2	67.20	67.60	-1	13,118	-0.01%
2021/11/05	3	66.20	0	0.00	65.70	3	13,668	0.02%
2021/11/04	3	66.80	0	0.00	66.70	3	13,805	0.02%
2021/11/03	2	68.60	3	68.47	68.60	-1	13,729	-0.01%
2021/11/02	1	66.10	3	68.13	66.50	-2	13,653	-0.01%
2021/11/01	0	0.00	5	67.70	67.00	-5	13,621	-0.04%
2021/10/28	6	65.97	6	66.53	66.50	0	13,799	0.00%
2021/10/27	0	0.00	2	64.90	66.20	-2	13,851	-0.01%
2021/10/20	1	63.30	2	63.40	63.50	-1	14,119	-0.01%
2021/10/19	1	62.20	2	63.40	63.50	-1	14,374	-0.01%
2021/10/18	2	62.75	0	0.00	62.70	2	14,627	0.01%
2021/10/15	2	63.60	2	63.65	63.70	0	15,092	0.00%
2021/10/14	4	61.95	5	62.22	62.30	-1	15,126	-0.01%
2021/10/08	0	0.00	1	62.40	61.60	-1	15,434	-0.01%
2021/10/07	2	61.90	1	61.90	61.60	1	15,727	0.01%
2021/10/05	2	63.50	0.1	63.80	64.60	1.9	16,722	0.01%
2021/10/04	0	0.00	1	64.80	64.90	-1	16,830	-0.01%
2021/10/01	2	64.30	6	64.70	64.30	-4	16,962	-0.02%
2021/09/30	12	67.76	5	67.02	65.90	7	17,021	0.04%
2021/09/29	2	66.80	2	67.10	67.20	0	16,775	0.00%
2021/09/28	5	66.12	7	66.61	66.30	-2	16,631	-0.01%
2021/09/24	1	64.70	0	0.00	64.90	1	16,907	0.01%
2021/09/23	0	0.00	1	64.50	64.40	-1	17,098	-0.01%
2021/09/16	0	0.00	2	64.20	64.60	-2	17,933	-0.01%
2021/09/15	3	65.30	1	64.10	64.00	2	18,073	0.01%
2021/09/14	1	65.80	1	66.80	66.20	0	18,197	0.00%
2021/09/13	2	66.05	0	0.00	65.80	2	18,298	0.01%
2021/09/10	2	66.20	1	66.80	66.80	1	18,621	0.01%
2021/09/09	0	0.00	2	64.75	65.60	-2	18,639	-0.01%
2021/09/08	2	64.00	0	0.00	64.30	2	18,710	0.01%
2021/09/07	4	65.45	1	65.70	65.20	3	18,732	0.02%
2021/09/06	3	67.77	3	67.30	66.40	0	18,731	0.00%
2021/09/03	2	66.20	5	66.10	66.00	-3	18,706	-0.02%
2021/09/02	7	66.23	1	67.40	66.20	6	18,806	0.03%
2021/09/01	0	0.00	5	67.54	68.10	-5	19,005	-0.03%
2021/08/31	4	66.05	2	66.75	66.40	2	18,924	0.01%
2021/08/30	1	66.10	1	66.30	66.40	0	19,147	0.00%
2021/08/27	3	64.57	0	0.00	65.00	3	19,410	0.02%
2021/08/26	1	65.80	0	0.00	65.30	1	19,518	0.01%
2021/08/25	0	0.00	3	66.83	67.00	-3	19,468	-0.02%
2021/08/24	3	65.93	5	67.74	66.00	-2	19,624	-0.01%
2021/08/23	5	66.10	5	66.94	66.80	0	19,651	0.00%
2021/08/20	0	0.00	2	66.00	64.60	-2	19,882	-0.01%
2021/08/19	5	66.44	1	66.20	65.70	4	19,903	0.02%
2021/08/18	2	68.05	35	66.68	69.00	-33	19,830	-0.17%
2021/08/17	15	67.10	0	0.00	66.60	15	19,940	0.08%
2021/08/16	0	0.00	1	65.00	66.30	-1	19,744	-0.01%
2021/08/13	10	64.92	12	64.87	64.30	-2	19,530	-0.01%
2021/08/12	5	66.28	3	66.10	66.30	2	19,218	0.01%
2021/08/11	17	68.42	6	68.52	67.30	11	19,072	0.06%
2021/08/10	8	71.95	15	71.50	70.90	-7	18,705	-0.04%
2021/08/09	1	74.30	0	0.00	73.70	1	18,666	0.01%
2021/08/06	1	74.20	4	74.00	73.60	-3	18,793	-0.02%
2021/08/05	2	75.05	6	74.93	75.20	-4	19,056	-0.02%
2021/08/04	40	75.68	2	75.70	75.50	38	19,443	0.20%
2021/08/03	2	75.10	3	75.17	75.80	-1	19,608	-0.01%
2021/08/02	13	74.52	29	74.84	74.50	-16	19,682	-0.08%
2021/07/30	6	72.22	0	0.00	72.30	6	19,769	0.03%
2021/07/28	3	71.10	1	71.90	72.20	2	20,073	0.01%
2021/07/26	1.2	73.44	0	0.00	73.50	1.2	20,386	0.01%
2021/07/23	20	72.60	4	72.90	73.40	16	20,489	0.08%
2021/07/22	2	73.95	0	0.00	73.70	2	20,352	0.01%
2021/07/21	3	73.03	0	0.00	71.50	3	20,224	0.01%
2021/07/20	1	74.90	7	74.71	74.50	-6	19,822	-0.03%
2021/07/19	5	75.82	0	0.00	75.60	5	19,898	0.03%
2021/07/16	35	77.19	0	0.00	77.40	35	20,109	0.17%
2021/07/15	2	78.55	0	0.00	78.60	2	20,084	0.01%
2021/07/14	1	78.20	1	77.80	77.80	0	20,052	0.00%
2021/07/13	4.1	78.54	4	77.70	76.90	0.1	19,790	0.00%
2021/07/12	5.1	78.06	19	78.75	76.40	-14	19,185	-0.07%
2021/07/09	28	77.58	11	77.26	78.60	17	18,599	0.09%
2021/07/08	0	78.83	13	78.43	78.40	-13	18,659	-0.07%
2021/07/07	0	0.00	13	79.41	79.50	-13	18,813	-0.07%
2021/07/06	10	79.36	0	0.00	79.10	10	19,223	0.05%
2021/07/05	23	79.86	6	80.28	80.40	17	19,693	0.09%
2021/07/02	25	79.37	18	79.89	79.50	7	19,631	0.04%
2021/07/01	25	78.52	25	78.94	78.00	0	19,620	0.00%
2021/06/30	30	78.90	3	79.07	79.70	27	19,992	0.14%
2021/06/29	30.1	79.59	2.1	79.37	79.30	28	20,802	0.13%
2021/06/28	16	81.18	6	81.32	81.20	10	20,711	0.05%
2021/06/25	9	80.77	66	80.48	80.00	-57	20,404	-0.28%
2021/06/23	1.1	74.50	1	75.60	76.60	0.1	19,915	0.00%
2021/06/22	1	74.90	1	75.40	75.20	0	19,616	0.00%
2021/06/21	43	75.96	15	75.30	74.70	28	19,487	0.14%
2021/06/18	1	79.30	3	79.67	78.90	-2	19,175	-0.01%
2021/06/17	1	78.60	0	0.00	78.90	1	19,169	0.01%
2021/06/16	5	79.50	8	79.30	79.10	-3	19,225	-0.02%
2021/06/15	3	78.60	0	0.00	78.70	3	19,348	0.02%
2021/06/11	1	80.30	7	80.13	78.80	-6	19,304	-0.03%
2021/06/10	6	78.03	26	78.76	79.50	-20	19,253	-0.10%
2021/06/09	56	77.63	4	77.75	77.20	52	19,120	0.27%
2021/06/08	0	0.00	62	80.64	80.10	-62	19,109	-0.32%
2021/06/07	66	79.45	21	81.72	79.40	45	19,165	0.23%
2021/06/04	11	82.18	1	82.30	82.20	10	19,066	0.05%
2021/06/03	21	83.62	3	83.83	83.60	18	18,935	0.10%
2021/06/02	1	82.10	5	80.60	81.60	-4	18,891	-0.02%
2021/06/01	2.1	83.11	0	0.00	81.30	2.1	19,089	0.01%
2021/05/31	0	0.00	1.5	81.57	81.90	-1.5	19,265	-0.01%
2021/05/28	1	80.60	38	81.49	80.60	-37	19,541	-0.19%
2021/05/27	19	77.64	0	0.00	78.30	19	19,505	0.10%
2021/05/26	3	78.83	0.5	78.20	77.80	2.5	19,647	0.01%
2021/05/25	7	78.16	1	79.60	78.80	6	19,919	0.03%
2021/05/24	1.1	74.65	0	0.00	76.60	1.1	20,106	0.01%
2021/05/21	0	0.00	12	77.61	76.30	-12	20,324	-0.06%
2021/05/20	1	76.40	3	75.90	75.20	-2	20,659	-0.01%
2021/05/18	1	74.30	8.3	74.96	76.80	-7.3	21,152	-0.03%
2021/05/17	0.6	71.10	0	0.00	71.70	0.6	21,207	0.00%
2021/05/14	3	73.53	3	76.10	73.00	0	21,068	0.00%
2021/05/13	2	75.05	10	72.91	74.30	-8	20,903	-0.04%
2021/05/12	18	71.15	0	0.00	73.40	18	20,714	0.09%
2021/05/11	30.2	77.72	3	77.10	76.50	27.2	20,739	0.13%
2021/05/10	3.1	83.19	0	0.00	82.10	3.1	20,746	0.01%
2021/05/07	0.1	84.40	1	85.00	85.50	-0.9	20,756	0.00%
2021/05/06	0	0.00	1	83.60	82.90	-1	20,692	0.00%
2021/05/05	7	84.19	2	85.50	82.70	5	20,497	0.02%
2021/05/04	36	83.20	3	84.73	85.30	33	20,372	0.16%
2021/05/03	0.1	88.80	3	88.60	87.70	-2.9	20,113	-0.01%
2021/04/29	24	92.38	3	92.43	91.60	21	19,847	0.11%
2021/04/28	3	94.60	3	95.00	94.40	0	19,756	0.00%
2021/04/27	2.3	95.78	2	94.85	94.00	0.3	19,929	0.00%
2021/04/26	0.1	95.90	1	95.80	95.90	-0.9	19,902	0.00%
2021/04/23	2	93.15	2	94.05	94.40	0	19,919	0.00%
2021/04/22	7.1	95.45	18	93.41	93.40	-10.9	19,931	-0.05%
2021/04/21	7	98.80	6	99.10	98.30	1	19,622	0.01%
2021/04/20	8	100.25	9	100.64	99.70	-1	19,558	-0.01%
2021/04/19	7	100.17	25	100.73	99.40	-18	19,730	-0.09%
2021/04/16	8	98.91	9	98.90	98.70	-1	20,139	0.00%
2021/04/15	10	99.10	12	98.77	99.00	-2	20,435	-0.01%
2021/04/14	30	99.43	6.2	100.61	99.70	23.8	20,480	0.12%
2021/04/13	7.2	100.66	31	101.79	100.00	-23.8	20,503	-0.12%
2021/04/12	36	99.67	21	99.87	99.10	15	20,485	0.07%
2021/04/09	9	100.01	20	100.72	102.50	-11	20,283	-0.05%
2021/04/08	8	97.78	7	98.23	98.30	1	19,732	0.01%
2021/04/07	9	96.81	3	96.80	97.10	6	19,728	0.03%
2021/04/06	39	98.38	11	97.50	97.30	28	19,707	0.14%
2021/04/01	44	97.95	100	98.58	100.50	-56	19,449	-0.29%
2021/03/31	2	93.05	16	93.37	91.90	-14	18,561	-0.08%
2021/03/30	1	92.20	1	92.10	92.20	0	18,589	0.00%
2021/03/29	1	91.10	31	92.18	91.20	-30	18,703	-0.16%
2021/03/23	0	0.00	1	92.20	91.70	-1	19,141	-0.01%
2021/03/22	26	90.90	0	0.00	90.90	26	19,233	0.14%
2021/03/19	37	92.71	0	0.00	92.50	37	19,282	0.19%
2021/03/18	0	0.00	9	94.72	95.50	-9	19,232	-0.05%
2021/03/16	0	0.00	16	93.61	93.40	-16	19,642	-0.08%
2021/03/15	0	0.00	20	93.10	93.20	-20	19,972	-0.10%
2021/03/12	6	93.03	13	93.31	93.50	-7	20,216	-0.03%
2021/03/11	0	0.00	1	90.50	91.40	-1	20,465	0.00%
2021/03/10	1	88.70	6	88.63	87.60	-5	21,091	-0.02%
2021/03/09	28	87.25	6	87.35	86.70	22	21,468	0.10%
2021/03/08	4	89.18	23	90.28	88.60	-19	22,177	-0.09%
2021/03/05	18	89.84	9	88.76	89.70	9	22,681	0.04%
2021/03/04	22	93.34	3	93.53	91.80	19	22,635	0.08%
2021/03/03	2	91.60	0	0.00	92.00	2	22,511	0.01%
2021/03/02	6	97.12	28	96.40	95.50	-22	22,276	-0.10%
2021/02/26	14	96.84	24	96.65	96.50	-10	22,274	-0.04%
2021/02/25	7	99.03	12	99.94	98.50	-5	22,237	-0.02%
2021/02/24	7	99.26	6	99.77	96.60	1	22,219	0.00%
2021/02/23	6	96.97	33	97.43	98.40	-27	21,957	-0.12%
2021/02/22	34	96.85	75	96.56	97.10	-41	21,922	-0.19%
2021/02/19	82	92.55	15	93.45	93.00	67	21,797	0.31%
2021/02/18	13	90.09	18	90.26	89.90	-5	21,892	-0.02%
2021/02/17	15	90.01	14	90.94	89.90	1	22,303	0.00%
2021/02/05	10	87.75	3.1	87.50	86.70	6.9	22,090	0.03%
2021/02/04	4	85.90	0	0.00	86.60	4	22,357	0.02%
2021/02/03	5	87.20	10	87.28	86.30	-5	22,408	-0.02%
2021/02/02	23	87.90	10	88.42	86.90	13	22,289	0.06%
2021/02/01	17	82.54	21	83.53	86.30	-4	21,772	-0.02%
2021/01/29	7	81.59	6	81.38	79.90	1	21,489	0.00%
2021/01/28	10	79.92	0	0.00	79.40	10	21,291	0.05%
2021/01/27	4	81.95	0	0.00	82.50	4	21,208	0.02%
2021/01/26	6	83.92	0	0.00	83.00	6	21,177	0.03%
2021/01/25	3	83.67	0	0.00	85.10	3	21,098	0.01%
2021/01/22	1	85.40	1	85.20	85.40	0	21,067	0.00%
2021/01/21	0	0.00	13	86.20	85.80	-13	21,102	-0.06%
2021/01/20	5	85.30	5	87.48	84.30	0	21,175	0.00%
2021/01/19	6	86.72	19	85.24	86.80	-13	21,044	-0.06%
2021/01/18	14	84.45	0	0.00	86.00	14	21,034	0.07%
2021/01/15	23	87.83	15	86.79	86.20	8	20,941	0.04%
2021/01/14	3	89.20	3	91.40	89.80	0	20,784	0.00%
2021/01/13	1	88.00	10	88.40	88.70	-9	20,666	-0.04%
2021/01/12	34	88.71	2	90.43	87.70	32	20,534	0.16%
2021/01/11	6	92.08	5.1	92.48	91.20	0.9	20,327	0.00%
2021/01/08	3.1	95.63	16	94.98	96.70	-12.9	19,981	-0.06%
2021/01/07	10	93.70	8	92.96	92.80	2	19,808	0.01%
2021/01/06	27	93.40	24	94.10	91.50	3	20,333	0.01%
2021/01/05	1	94.30	32	93.03	90.50	-31	20,428	-0.15%
2021/01/04	5	90.72	13.2	90.42	90.70	-8.2	20,516	-0.04%
2020/12/31	1	86.40	2	87.50	86.80	-1	20,634	0.00%
2020/12/30	5	87.62	7	87.96	87.30	-2	21,205	-0.01%
2020/12/29	25	86.96	1	86.80	87.00	24	21,092	0.11%
2020/12/28	1	88.40	47.1	88.54	89.10	-46.1	21,056	-0.22%
2020/12/25	5	84.16	3	84.87	84.00	2	20,958	0.01%
2020/12/24	0	0.00	2	84.65	85.30	-2	21,220	-0.01%
2020/12/23	1	81.90	2	81.20	83.00	-1	21,196	0.00%
2020/12/22	24	82.68	2	82.90	81.20	22	21,100	0.10%
2020/12/18	1	84.90	0	0.00	84.80	1	20,833	0.00%
2020/12/17	2	86.95	0	0.00	85.70	2	20,928	0.01%
2020/12/15	2	85.90	5	86.58	84.10	-3	20,956	-0.01%
2020/12/14	1	84.50	1	85.60	85.30	0	21,185	0.00%
2020/12/11	7	84.86	4	83.93	85.30	3	21,155	0.01%
2020/12/10	14.2	88.95	0	0.00	88.30	14.2	20,817	0.07%
2020/12/09	11	90.15	7	90.11	91.90	4	20,778	0.02%
2020/12/08	2	86.85	3	87.63	88.00	-1	20,368	0.00%
2020/12/07	3	88.70	3	88.30	88.30	0	20,163	0.00%
2020/12/04	13	87.28	38	88.34	87.60	-25	19,684	-0.13%
2020/12/03	21.1	83.13	17	84.01	83.80	4.1	19,057	0.02%
2020/12/02	13	81.05	20	80.97	81.50	-7	18,803	-0.04%
2020/12/01	3	74.80	5	75.02	76.90	-2	17,987	-0.01%
2020/11/30	1	73.40	9	72.33	72.40	-8	17,621	-0.05%
2020/11/27	1	71.50	3	72.67	71.30	-2	17,549	-0.01%
2020/11/26	3	69.03	1	69.70	70.70	2	17,401	0.01%
2020/11/25	11	69.54	1	70.30	69.30	10	17,496	0.06%
2020/11/24	4	71.33	6	71.30	71.00	-2	17,273	-0.01%
2020/11/23	1	70.50	3	70.47	71.60	-2	17,100	-0.01%
2020/11/20	0	0.00	4	68.83	68.80	-4	16,876	-0.02%
2020/11/19	0	0.00	45	67.82	67.80	-45	16,884	-0.27%
2020/11/18	17	66.62	8	66.51	67.00	9	16,738	0.05%
2020/11/17	38	66.51	58	66.68	67.10	-20	16,602	-0.12%
2020/11/16	22	63.96	13	63.99	64.20	9	16,250	0.06%
2020/11/13	3	62.33	2	62.40	62.20	1	16,244	0.01%
2020/11/12	0	0.00	3	61.60	62.00	-3	16,291	-0.02%
2020/11/11	1	59.50	6	60.47	60.00	-5	16,016	-0.03%
2020/11/09	0	0.00	2	60.60	60.40	-2	15,981	-0.01%
2020/11/06	0	0.00	1	59.80	59.80	-1	16,189	-0.01%
2020/11/05	1	59.10	1	59.70	59.40	0	16,279	0.00%
2020/11/04	1	58.30	2	59.25	59.00	-1	16,418	-0.01%
2020/11/03	2	58.70	6	58.68	58.80	-4	16,611	-0.02%
2020/11/02	3	57.63	1	57.90	57.80	2	17,090	0.01%
2020/10/28	1	58.60	2	59.80	58.30	-1	17,486	-0.01%
2020/10/27	1	59.50	0	0.00	59.50	1	17,421	0.01%
2020/10/26	7	60.33	21	60.44	60.50	-14	17,388	-0.08%
2020/10/23	6	61.32	0	0.00	61.40	6	17,414	0.03%
2020/10/22	0	0.00	3	61.10	61.80	-3	17,445	-0.02%
2020/10/21	1	61.90	1	62.00	61.90	0	17,508	0.00%
2020/10/20	1	62.00	0	0.00	62.10	1	17,661	0.01%
2020/10/19	1	62.00	1	61.80	61.80	0	17,705	0.00%
2020/10/16	2	61.05	1	60.20	60.10	1	17,779	0.01%
2020/10/15	4	61.85	11	61.65	61.50	-7	17,777	-0.04%
2020/10/14	50	62.53	48	62.03	62.30	2	17,593	0.01%
2020/10/13	23	59.66	24	60.17	61.40	-1	16,959	-0.01%
2020/10/12	6	60.47	7	60.94	60.50	-1	16,700	-0.01%
2020/10/08	9	59.30	13	58.94	59.40	-4	16,548	-0.02%
2020/10/07	37	59.19	42	59.08	59.60	-5	16,572	-0.03%
2020/10/06	1	56.50	0	0.00	56.60	1	16,497	0.01%
2020/09/30	24	57.23	19	56.95	57.50	5	16,613	0.03%
2020/09/29	11	57.00	14	56.57	56.90	-3	16,445	-0.02%
2020/09/28	24	55.18	24	55.45	55.10	0	16,302	0.00%
2020/09/25	10	52.60	1	52.50	52.50	9	16,335	0.06%
2020/09/24	4	53.15	3	53.07	52.90	1	16,402	0.01%
2020/09/23	3	53.70	13	54.42	53.30	-10	16,387	-0.06%
2020/09/22	1	56.00	10	54.90	54.90	-9	16,460	-0.05%
2020/09/21	0	0.00	1	57.00	56.60	-1	16,429	-0.01%
2020/09/18	0	0.00	3	56.90	56.30	-3	16,524	-0.02%
2020/09/17	0	0.00	6	56.32	56.80	-6	16,514	-0.04%
2020/09/16	0	0.00	2	54.90	55.20	-2	16,235	-0.01%
2020/09/15	4	54.85	2	55.50	54.50	2	16,257	0.01%
2020/09/14	2	55.00	3	53.97	54.80	-1	16,423	-0.01%
2020/09/11	2	53.50	0	0.00	53.30	2	16,317	0.01%
2020/09/10	2	53.10	2	52.90	53.00	0	16,426	0.00%
2020/09/09	1	53.90	0	0.00	54.20	1	16,440	0.01%
2020/09/08	5	54.74	4	54.95	54.80	1	16,605	0.01%
2020/09/07	6	54.77	10	54.52	54.30	-4	16,587	-0.02%
2020/09/04	1	51.90	0	0.00	52.80	1	16,544	0.01%
2020/09/03	2	53.55	1	53.40	53.20	1	16,641	0.01%
2020/09/01	3	51.87	1	52.30	52.30	2	16,880	0.01%
2020/08/31	1	53.30	0	0.00	51.90	1	17,363	0.01%
2020/08/28	1	54.10	0	0.00	53.90	1	17,704	0.01%
2020/08/27	0	0.00	1	54.00	54.00	-1	17,922	-0.01%
2020/08/26	1	53.40	1	53.80	53.40	0	17,981	0.00%
2020/08/25	0	0.00	6	52.58	53.00	-6	17,901	-0.03%
2020/08/24	1	50.70	0	0.00	51.00	1	17,951	0.01%
2020/08/21	6	50.27	5	49.60	49.85	1	18,240	0.01%
2020/08/20	2	50.35	1	51.10	49.20	1	18,129	0.01%
2020/08/19	29	52.39	24	52.27	51.80	5	17,858	0.03%
2020/08/18	1	55.70	0	0.00	55.10	1	17,340	0.01%
2020/08/14	1	54.90	0	0.00	55.10	1	17,223	0.01%
2020/08/13	1	55.50	2	55.15	55.40	-1	17,202	-0.01%
2020/08/12	6	54.67	6	54.63	55.10	0	17,282	0.00%
2020/08/11	8	55.53	4	56.10	55.70	4	17,177	0.02%
2020/08/10	4	54.38	4	54.48	54.40	0	17,148	0.00%
2020/08/07	42	54.93	20	55.58	55.00	22	17,295	0.13%
2020/08/06	4	56.50	1	57.20	56.40	3	17,063	0.02%
2020/08/05	1	58.10	0	0.00	58.00	1	16,667	0.01%
2020/08/04	3	58.87	0	0.00	58.70	3	16,474	0.02%
2020/08/03	4	60.23	0	0.00	59.30	4	16,402	0.02%
2020/07/31	0	0.00	2	61.05	60.60	-2	16,480	-0.01%
2020/07/30	7	59.99	7	59.90	60.20	0	16,520	0.00%
2020/07/29	10	58.85	9	58.87	58.90	1	16,481	0.01%
2020/07/28	11	59.67	29	59.99	59.50	-18	16,514	-0.11%
2020/07/27	8	59.63	0	0.00	59.60	8	16,716	0.05%
2020/07/24	6	61.82	9	61.70	60.40	-3	16,853	-0.02%
2020/07/23	3	61.93	0	0.00	62.00	3	16,968	0.02%
2020/07/22	30	62.18	14	62.41	61.70	16	17,022	0.09%
2020/07/21	0	0.00	0.1	61.00	61.20	-0.1	16,870	0.00%
2020/07/17	0	0.00	1	60.40	60.20	-1	17,012	-0.01%
2020/07/16	15	60.68	15	60.76	60.30	0	17,295	0.00%
2020/07/14	22	62.21	15	63.23	61.50	7	17,222	0.04%
2020/07/13	19	62.10	25	62.31	62.70	-6	16,903	-0.04%
2020/07/10	3	60.00	1	61.20	59.60	2	16,663	0.01%
2020/07/09	2	61.25	5	61.00	61.00	-3	16,657	-0.02%
2020/07/08	0	0.00	2	60.55	60.20	-2	16,765	-0.01%
2020/07/07	9	60.52	0	0.00	60.80	9	16,817	0.05%
2020/07/03	5	59.80	0	0.00	59.80	5	17,143	0.03%
2020/06/30	0	0.00	10	60.75	61.00	-10	17,652	-0.06%
2020/06/29	10	59.45	3	60.33	59.50	7	17,948	0.04%
2020/06/24	2	60.45	5	60.10	60.80	-3	17,985	-0.02%
2020/06/23	4	60.08	19	60.09	60.00	-15	18,192	-0.08%
2020/06/22	3	60.03	0	0.00	59.90	3	18,532	0.02%
2020/06/19	1	60.30	6	60.00	59.80	-5	18,742	-0.03%
2020/06/18	1	60.40	1	60.20	60.40	0	18,709	0.00%
2020/06/17	22	60.86	20	61.70	60.60	2	18,849	0.01%
2020/06/16	0	0.00	4	61.30	61.50	-4	19,172	-0.02%
2020/06/15	4	60.28	0	0.00	60.00	4	19,427	0.02%
2020/06/12	13	60.81	2	59.90	61.20	11	19,493	0.06%
2020/06/11	22	62.90	18	62.59	61.80	4	19,631	0.02%
2020/06/10	2	63.70	0	0.00	64.00	2	19,580	0.01%
2020/06/09	7	63.67	0	0.00	63.40	7	19,695	0.04%
2020/06/08	19	63.91	6	64.18	63.80	13	19,846	0.07%
2020/06/05	12	63.61	24	63.58	64.20	-12	19,428	-0.06%
2020/06/04	35	62.72	34	62.76	62.20	1	18,970	0.01%
2020/06/03	0	0.00	19	60.94	61.20	-19	18,536	-0.10%
2020/06/02	2	60.50	0	0.00	60.10	2	18,384	0.01%
2020/06/01	1	60.70	1	60.70	60.90	0	18,384	0.00%
2020/05/29	8	59.99	0	0.00	59.80	8	18,412	0.04%
2020/05/28	27	62.72	32	61.88	60.90	-5	18,336	-0.03%
2020/05/27	1	60.70	2	61.05	60.70	-1	18,213	-0.01%
2020/05/26	3	60.80	5	60.66	60.70	-2	18,430	-0.01%
2020/05/25	16	58.58	0	0.00	59.70	16	18,475	0.09%
2020/05/22	2	59.40	0	0.00	59.40	2	18,595	0.01%
2020/05/21	10	60.90	10	61.10	60.80	0	18,609	0.00%
2020/05/20	0	0.00	11	60.31	59.90	-11	18,581	-0.06%
2020/05/19	0	0.00	10	59.10	59.20	-10	18,672	-0.05%
2020/05/18	11	59.00	0	0.00	58.50	11	18,652	0.06%
2020/05/15	3	59.23	3	59.50	60.10	0	18,773	0.00%
2020/05/14	8	60.83	1	61.80	60.00	7	18,736	0.04%
2020/05/13	5	62.90	0	0.00	62.90	5	18,450	0.03%
2020/05/11	0	0.00	26	64.72	64.70	-26	18,536	-0.14%
2020/05/08	1	63.80	5	64.00	63.80	-4	18,492	-0.02%
2020/05/07	3	64.33	4	63.73	64.40	-1	18,441	-0.01%
2020/05/06	12	64.30	2	63.80	63.30	10	18,319	0.05%
2020/05/05	0	0.00	12	62.80	63.00	-12	18,303	-0.07%
2020/05/04	1	62.60	1	62.70	62.80	0	18,661	0.00%
2020/04/30	7	65.00	2	65.30	65.00	5	18,567	0.03%
2020/04/29	8	63.98	30	64.16	64.20	-22	18,365	-0.12%
2020/04/28	1	63.00	13	62.90	63.20	-12	18,233	-0.07%
2020/04/27	1	60.30	15	60.95	61.60	-14	18,118	-0.08%
2020/04/23	5	59.54	0	0.00	59.40	5	17,998	0.03%
2020/04/22	0	0.00	21	58.26	59.90	-21	17,919	-0.12%
2020/04/21	12	58.63	5	58.10	58.00	7	17,733	0.04%
2020/04/17	51	61.78	22	62.64	61.10	29	17,652	0.16%
2020/04/16	3	61.73	1	61.50	61.60	2	17,438	0.01%
2020/04/15	12	61.55	12	61.33	61.30	0	17,361	0.00%
2020/04/14	1	61.10	3	61.10	60.70	-2	17,341	-0.01%
2020/04/13	16	60.73	0	0.00	59.80	16	17,368	0.09%
2020/04/09	3	64.23	23	63.18	62.60	-20	17,198	-0.12%
2020/04/08	2	62.35	1	63.50	63.40	1	17,481	0.01%
2020/04/07	24	60.23	58	60.95	62.00	-34	17,099	-0.20%
2020/04/06	0	0.00	115	55.90	56.40	-115	16,665	-0.69%	大賣/鉅額交易
2020/03/31	51	52.49	52	53.73	53.70	-1	16,285	-0.01%
2020/03/30	1	52.00	0	0.00	53.90	1	15,892	0.01%
2020/03/27	119	55.49	107	58.80	55.00	12	15,737	0.08%	大買/大賣/
2020/03/26	101	54.00	0	0.00	54.00	101	15,448	0.65%	大買/鉅額交易
2020/03/25	21	52.40	16	53.01	52.60	5	15,288	0.03%
2020/03/24	0	0.00	2	47.80	48.30	-2	15,366	-0.01%
2020/03/23	2	44.65	0	0.00	44.20	2	15,378	0.01%
2020/03/20	1	49.50	0	0.00	48.65	1	15,594	0.01%
2020/03/19	2	45.78	0	0.00	45.20	2	15,699	0.01%
2020/03/18	2	54.80	0	0.00	50.20	2	15,940	0.01%
2020/03/17	51	54.81	10	54.90	54.10	41	15,935	0.26%
2020/03/16	11	59.42	11	60.38	59.20	0	15,889	0.00%
2020/03/13	5	61.00	0	0.00	62.90	5	15,789	0.03%
2020/03/12	4	67.20	21	65.73	66.00	-17	15,712	-0.11%
2020/03/11	5	74.10	0	0.00	72.60	5	15,616	0.03%
2020/03/09	6	75.87	1	75.00	74.80	5	16,399	0.03%
2020/03/05	0	0.00	1	79.60	80.10	-1	16,512	-0.01%
2020/03/04	1	78.10	0	0.00	78.60	1	16,441	0.01%
2020/03/02	1	77.00	1	76.30	76.30	0	16,307	0.00%
2020/02/27	28	79.01	0	0.00	77.30	28	16,166	0.17%
2020/02/26	50	82.10	0	0.00	81.40	50	15,899	0.31%
2020/02/25	30	83.70	0	0.00	83.30	30	15,824	0.19%
2020/02/24	24	82.90	30	83.93	84.50	-6	15,791	-0.04%
2020/02/21	2	84.15	6	84.23	84.40	-4	15,767	-0.03%
2020/02/20	10	83.44	6	83.90	83.60	4	15,878	0.03%
2020/02/19	1	84.80	0	0.00	84.80	1	15,889	0.01%
2020/02/18	12	84.51	5	84.30	83.80	7	15,912	0.04%
2020/02/17	5	87.16	13	87.88	88.00	-8	15,974	-0.05%
2020/02/14	5	86.30	0	0.00	86.80	5	15,958	0.03%
2020/02/13	6	86.50	71	86.49	86.50	-65	15,905	-0.41%
2020/02/12	0	0.00	10	84.70	84.70	-10	15,692	-0.06%
2020/02/11	10	83.60	0	0.00	85.10	10	15,604	0.06%
2020/02/10	1	83.70	5	83.10	83.50	-4	15,557	-0.03%
2020/02/07	5	84.62	5	84.52	84.30	0	15,720	0.00%
2020/02/06	6	84.68	107	84.97	85.10	-101	16,029	-0.63%	大賣/鉅額交易
2020/02/05	109	82.23	70	83.71	84.40	39	16,011	0.24%	大買/
2020/02/04	14	78.87	4	79.35	79.90	10	15,700	0.06%
2020/02/03	1	76.60	1	79.30	79.40	0	15,804	0.00%
2020/01/31	2	78.50	1	79.10	78.10	1	15,856	0.01%
2020/01/30	14	80.34	5	80.12	77.80	9	15,773	0.06%
2020/01/20	4	84.60	2	85.20	85.20	2	15,557	0.01%
2020/01/17	3	83.00	3	83.60	83.60	0	15,652	0.00%
2020/01/16	61	83.07	0	0.00	83.40	61	15,683	0.39%
2020/01/15	7	84.64	1	86.10	83.80	6	15,707	0.04%
2020/01/14	0	0.00	1	86.00	85.30	-1	15,890	-0.01%
2020/01/13	4	86.03	20	85.29	85.50	-16	15,918	-0.10%
2020/01/10	15	83.88	43	84.49	84.30	-28	15,943	-0.18%
2020/01/09	2	84.45	6	84.38	83.40	-4	15,933	-0.03%
2020/01/08	18	83.10	13	82.99	82.60	5	15,985	0.03%
2020/01/07	53	80.31	1	80.60	81.10	52	15,937	0.33%
2020/01/06	7	83.60	1	83.70	83.70	6	16,165	0.04%
2020/01/03	46	84.45	11	85.40	84.80	35	16,883	0.21%
2020/01/02	58	87.18	43	86.87	86.00	15	16,981	0.09%
2019/12/31	15	83.75	17	83.68	83.40	-2	16,518	-0.01%
2019/12/30	0	0.00	62	84.63	84.50	-62	16,674	-0.37%
2019/12/27	10	84.90	53	84.53	83.60	-43	16,779	-0.26%
2019/12/26	6	83.95	20	84.10	83.70	-14	16,857	-0.08%
2019/12/25	78	83.93	5	83.80	84.10	73	17,027	0.43%
2019/12/24	40	83.49	6	82.93	83.50	34	17,325	0.20%
2019/12/23	6	82.85	2	82.95	82.60	4	17,442	0.02%
2019/12/20	19	83.84	1	85.20	83.50	18	17,427	0.10%
2019/12/19	5	85.28	4	85.38	85.50	1	17,330	0.01%
2019/12/18	2	84.45	1	84.20	84.00	1	17,121	0.01%
2019/12/17	2	85.05	17	84.70	85.30	-15	16,935	-0.09%
2019/12/16	19	82.44	21	82.85	82.80	-2	16,537	-0.01%
2019/12/13	4	79.70	17	79.86	79.60	-13	16,307	-0.08%
2019/12/12	1	76.50	9	77.11	77.30	-8	16,202	-0.05%
2019/12/11	9	76.51	15	76.69	75.60	-6	16,149	-0.04%
2019/12/10	11	75.75	2	76.00	75.10	9	15,982	0.06%
2019/12/09	20	76.63	3	76.83	76.00	17	15,918	0.11%
2019/12/06	3	77.00	4	76.33	75.30	-1	15,863	-0.01%
2019/12/05	7	77.39	12	76.17	77.20	-5	15,614	-0.03%
2019/12/04	2	72.90	3	73.00	72.60	-1	15,170	-0.01%
2019/12/03	3	73.43	2	73.30	73.30	1	15,695	0.01%
2019/11/22	3	69.90	3	70.37	70.10	0	16,398	0.00%
2019/11/21	0	0.00	1	69.00	69.30	-1	16,432	-0.01%
2019/11/15	0	0.00	5	68.20	69.00	-5	16,425	-0.03%
2019/11/14	5	67.60	0	0.00	67.20	5	16,375	0.03%
2019/11/07	1	72.60	1	72.40	72.40	0	17,237	0.00%
2019/11/06	0	0.00	1	73.50	72.50	-1	17,622	-0.01%
2019/11/05	1	72.00	1	72.00	73.00	0	17,609	0.00%
2019/10/29	3	72.20	0	0.00	72.30	3	18,513	0.02%
2019/10/25	0	0.00	2	72.30	71.70	-2	19,226	-0.01%
2019/10/22	1	70.70	0	0.00	70.90	1	20,315	0.00%
2019/10/18	2	72.05	1	71.20	72.30	1	21,155	0.00%
2019/10/17	6	69.80	6	69.57	70.40	0	21,006	0.00%
2019/10/16	1	71.00	4	70.53	70.00	-3	21,169	-0.01%
2019/10/15	2	69.60	0	0.00	69.60	2	21,329	0.01%
2019/10/09	7	74.20	15	73.57	71.40	-8	21,722	-0.04%
2019/10/08	6	79.02	1	79.10	78.60	5	22,011	0.02%
2019/10/07	0	0.00	4	81.65	81.70	-4	22,204	-0.02%
2019/10/04	0	0.00	5	79.30	79.20	-5	22,600	-0.02%
2019/10/03	3	80.33	0	0.00	79.90	3	22,655	0.01%
2019/10/02	3	81.60	2	82.20	82.00	1	22,675	0.00%
2019/10/01	0	0.00	1	82.30	83.10	-1	22,863	0.00%
2019/09/27	18	81.56	38	81.77	80.50	-20	23,213	-0.09%
2019/09/26	26	84.51	5	83.80	84.30	21	23,309	0.09%
2019/09/25	0	0.00	3	84.50	85.00	-3	23,355	-0.01%
2019/09/24	33	85.37	16	85.30	85.40	17	23,564	0.07%
2019/09/23	6	83.48	10	85.00	85.00	-4	23,513	-0.02%
2019/09/20	10	82.23	12	82.68	82.90	-2	23,470	-0.01%
2019/09/19	4	82.40	23	81.53	81.40	-19	23,507	-0.08%
2019/09/18	16	82.20	21	82.32	82.10	-5	23,652	-0.02%
2019/09/17	1	81.90	2	82.50	82.00	-1	23,426	0.00%
2019/09/11	0	0.00	1	76.70	76.90	-1	23,092	0.00%
2019/09/10	0	0.00	4	76.50	76.50	-4	23,073	-0.02%
2019/09/05	0	0.00	1	74.50	76.90	-1	22,727	0.00%
2019/09/04	0	0.00	25	72.50	73.00	-25	22,048	-0.11%
2019/09/03	15	71.43	10	72.40	71.20	5	21,843	0.02%
2019/08/30	5	70.20	0	0.00	70.40	5	22,042	0.02%
2019/08/29	21	71.54	0	0.00	70.90	21	21,791	0.10%
2019/08/28	5	72.20	5	72.90	73.50	0	21,629	0.00%
2019/08/27	0	0.00	10	72.45	72.40	-10	21,576	-0.05%
2019/08/26	0	0.00	5	71.20	71.10	-5	21,613	-0.02%
2019/08/22	0	0.00	6	70.60	70.30	-6	21,891	-0.03%
2019/08/21	0	0.00	5	70.40	70.20	-5	21,999	-0.02%
2019/08/19	6	71.93	5	72.40	71.50	1	21,701	0.00%
2019/08/15	5	70.70	6	71.30	71.40	-1	21,528	0.00%
2019/08/14	30	70.80	31	71.63	72.50	-1	21,327	0.00%
2019/08/12	0	0.00	2	69.50	69.30	-2	20,823	-0.01%
2019/08/08	31	68.42	3	69.00	68.10	28	20,648	0.14%
2019/08/07	5	70.50	5	70.30	69.80	0	20,380	0.00%
2019/08/06	10	69.30	1	68.80	69.20	9	20,360	0.04%
2019/08/05	1	72.40	1	71.80	70.90	0	20,128	0.00%
2019/07/31	12	73.30	13	73.99	74.00	-1	19,326	-0.01%
2019/07/30	3	74.33	1	74.50	75.80	2	18,943	0.01%
2019/07/29	35	75.39	25	75.42	74.80	10	18,672	0.05%
2019/07/26	31	76.28	30	75.87	77.00	1	18,418	0.01%
2019/07/25	4	74.10	55	75.39	76.50	-51	18,036	-0.28%
2019/07/24	1	71.00	5	71.10	71.80	-4	17,555	-0.02%
2019/07/23	12	72.33	3	72.30	72.30	9	17,288	0.05%
2019/07/22	2	69.65	15	69.55	69.80	-13	16,822	-0.08%
2019/07/19	1	67.70	1	67.90	67.70	0	16,681	0.00%
2019/07/18	1	66.70	0	0.00	66.70	1	16,766	0.01%
2019/07/16	17	68.37	12	67.89	67.90	5	16,403	0.03%
2019/07/15	6	67.75	3	69.10	69.90	3	16,011	0.02%
2019/07/12	2	67.20	38	67.42	66.70	-36	15,539	-0.23%
2019/07/11	21	65.17	0	0.00	65.40	21	14,914	0.14%
2019/07/10	1	64.00	3	63.90	64.40	-2	14,508	-0.01%
2019/07/09	3	61.50	3	62.07	62.80	0	14,063	0.00%
2019/07/08	51	60.99	0	0.00	61.00	51	13,989	0.36%
2019/07/05	0	0.00	7	60.93	62.00	-7	13,864	-0.05%
2019/07/04	0	0.00	3	59.17	59.20	-3	13,603	-0.02%
2019/07/03	0	0.00	46	65.50	65.20	-46	13,120	-0.35%
2019/07/02	0	0.00	1	66.40	66.30	-1	12,926	-0.01%
2019/07/01	0	0.00	3	66.10	66.00	-3	12,763	-0.02%
2019/06/27	3	64.00	3	64.10	64.10	0	12,671	0.00%
2019/06/26	3	63.60	4	64.30	63.70	-1	12,576	-0.01%
2019/06/24	3	63.07	0	0.00	63.10	3	12,335	0.02%
2019/06/21	2	63.05	0	0.00	63.00	2	12,376	0.02%
2019/06/14	2	61.10	10	61.00	60.80	-8	13,029	-0.06%
2019/06/12	0	0.00	25	60.40	60.70	-25	13,381	-0.19%
2019/06/06	10	59.45	5	59.30	59.20	5	13,309	0.04%
2019/06/05	10	60.60	0	0.00	60.50	10	13,197	0.08%
2019/06/04	1	61.00	0	0.00	60.90	1	13,239	0.01%
2019/06/03	1	60.80	0	0.00	61.90	1	13,345	0.01%
2019/05/31	0	0.00	20	61.10	61.60	-20	13,594	-0.15%
2019/05/29	2	59.10	2	59.15	58.00	0	14,301	0.00%
2019/05/27	20	60.85	0	0.00	60.50	20	14,243	0.14%
2019/05/21	1	61.20	0	0.00	61.50	1	14,511	0.01%
2019/05/16	11	61.18	10	62.00	61.00	1	14,663	0.01%
2019/05/14	0	0.00	11	60.93	61.50	-11	14,930	-0.07%
2019/05/13	16	61.82	1	63.50	61.10	15	14,868	0.10%
2019/05/10	12	63.57	4	65.10	63.80	8	14,877	0.05%
2019/05/09	4	64.30	1	64.80	64.20	3	14,873	0.02%
2019/05/08	3	65.10	2	65.80	65.90	1	14,917	0.01%
2019/04/30	0	0.00	3	65.70	65.40	-3	15,440	-0.02%
2019/04/29	5	64.70	7	65.51	64.70	-2	15,403	-0.01%
2019/04/26	4	65.88	17	65.92	66.00	-13	15,443	-0.08%
2019/04/25	18	65.66	39	65.74	65.50	-21	15,607	-0.13%
2019/04/24	0	0.00	42	65.13	65.40	-42	15,701	-0.27%
2019/04/23	6	64.97	7	64.90	64.90	-1	15,609	-0.01%
2019/04/22	7	63.86	7	64.09	63.80	0	15,427	0.00%
2019/04/19	5	63.40	5	63.90	63.70	0	15,609	0.00%
2019/04/18	5	63.70	5	64.30	63.10	0	15,726	0.00%
2019/04/17	61	63.40	5	63.80	63.90	56	15,680	0.36%
2019/04/16	0	0.00	10	62.20	62.70	-10	15,271	-0.07%
2019/04/12	20	60.80	1	60.50	60.50	19	15,430	0.12%
2019/04/10	0	0.00	3	62.50	62.50	-3	15,541	-0.02%
2019/04/09	0	0.00	2	62.65	62.60	-2	15,544	-0.01%
2019/04/08	1	62.50	1	63.00	63.00	0	15,589	0.00%
2019/04/02	0	0.00	21	61.89	61.70	-21	15,576	-0.13%
2019/04/01	11	61.64	10	62.30	61.00	1	15,479	0.01%
2019/03/29	25	60.92	16	61.12	61.40	9	15,297	0.06%
2019/03/27	0	0.00	20	61.23	61.10	-20	15,426	-0.13%
2019/03/25	10	61.30	0	0.00	61.10	10	15,537	0.06%
2019/03/22	85	63.78	23	64.12	63.10	62	15,375	0.40%
2019/03/21	13	62.69	60	62.65	62.80	-47	15,116	-0.31%
2019/03/20	10	60.60	3	60.60	60.60	7	14,789	0.05%
2019/03/19	6	59.85	10	59.95	59.70	-4	14,829	-0.03%
2019/03/18	10	59.10	0	0.00	59.50	10	14,908	0.07%
2019/03/15	10	60.10	0	0.00	60.10	10	15,087	0.07%
2019/03/14	0	0.00	5	60.30	60.30	-5	14,991	-0.03%
2019/03/13	4	60.10	0	0.00	60.10	4	15,174	0.03%
2019/03/11	1	60.60	0	0.00	60.40	1	15,731	0.01%
2019/03/08	1	59.20	0	0.00	60.50	1	16,027	0.01%
2019/03/07	4	60.80	0	0.00	60.00	4	16,221	0.02%
2019/03/06	13	61.76	1	62.20	61.40	12	16,501	0.07%
2019/03/05	21	63.20	2	63.75	63.10	19	16,394	0.12%
2019/03/04	23	65.38	58.3	65.90	64.80	-35.3	16,369	-0.22%
2019/02/27	14	62.56	31	62.87	62.20	-17	15,802	-0.11%
2019/02/26	2	62.40	11	62.36	62.00	-9	15,710	-0.06%
2019/02/22	34	61.94	17	62.06	60.90	17	15,771	0.11%
2019/02/19	0	0.00	1	60.70	60.50	-1	16,166	-0.01%
2019/02/15	10	61.25	0	0.00	60.00	10	16,456	0.06%
2019/02/14	10	62.30	27	62.20	62.10	-17	16,908	-0.10%
2019/02/13	1	60.50	10	60.55	60.50	-9	16,720	-0.05%
2019/02/12	0	0.00	13	59.86	60.00	-13	16,634	-0.08%
2019/02/11	6	59.30	0	0.00	59.00	6	16,723	0.04%
2019/01/29	32	59.17	0	0.00	58.80	32	16,892	0.19%
2019/01/28	37	60.89	49	61.26	60.80	-12	16,946	-0.07%
2019/01/25	10	60.20	0	0.00	60.00	10	17,441	0.06%
2019/01/24	0	0.00	1	58.90	59.60	-1	17,578	-0.01%
2019/01/21	3	57.10	0	0.00	57.20	3	18,153	0.02%
2019/01/18	10	55.80	10	56.40	56.40	0	18,315	0.00%
2019/01/17	0	0.00	2	56.30	55.10	-2	18,690	-0.01%
2019/01/16	30	54.55	5	56.00	56.40	25	18,690	0.13%
2019/01/15	0	0.00	30	52.68	53.60	-30	18,317	-0.16%
2019/01/14	3	52.87	1	52.00	52.00	2	18,313	0.01%
2019/01/11	0	0.00	1	53.90	53.50	-1	18,682	-0.01%
2019/01/10	0	0.00	11	53.82	53.80	-11	18,912	-0.06%
2019/01/09	8	52.53	0	0.00	52.50	8	19,145	0.04%
2019/01/07	0	0.00	4	52.10	51.80	-4	20,232	-0.02%
2019/01/04	9	50.22	4	50.80	51.60	5	20,387	0.02%
2019/01/03	17	52.12	14	52.33	51.50	3	20,481	0.01%
2019/01/02	7	54.93	7	55.70	55.00	0	20,280	0.00%
2018/12/27	0	0.00	4	55.40	55.80	-4	20,546	-0.02%
2018/12/26	4	54.40	0	0.00	54.10	4	20,886	0.02%
2018/12/24	0	0.00	7	54.57	56.00	-7	20,630	-0.03%
2018/12/21	9	52.68	9	53.70	53.90	0	20,769	0.00%
2018/12/20	10	52.80	29	53.10	53.20	-19	20,727	-0.09%
2018/12/19	5	53.10	5	53.70	53.70	0	20,739	0.00%
2018/12/18	0	0.00	5	54.50	54.50	-5	20,886	-0.02%
2018/12/17	0	0.00	5	53.50	53.50	-5	21,045	-0.02%
2018/12/14	15	53.30	0	0.00	53.50	15	21,101	0.07%
2018/12/10	19	52.47	10	52.90	52.10	9	21,444	0.04%
2018/12/07	0	0.00	5	56.00	55.70	-5	21,240	-0.02%
2018/12/06	23	55.72	6	55.00	55.00	17	21,318	0.08%
2018/12/05	39	56.85	0	0.00	56.90	39	21,196	0.18%
2018/12/04	4	61.80	0	0.00	62.00	4	20,978	0.02%
2018/12/03	82	63.47	40	63.00	62.80	42	21,411	0.20%
2018/11/30	5	61.00	0	0.00	61.00	5	21,352	0.02%
2018/11/29	6	61.65	7	61.20	60.30	-1	21,074	0.00%
2018/11/27	22	57.40	32	56.59	58.00	-10	20,421	-0.05%
2018/11/26	4	57.03	3	58.00	57.30	1	20,280	0.00%
2018/11/14	0	0.00	30	56.33	56.50	-30	19,728	-0.15%
2018/11/13	4	56.43	49	54.97	56.20	-45	19,607	-0.23%
2018/11/12	70	53.74	0	0.00	53.80	70	19,062	0.37%
2018/10/31	10	50.60	10	51.26	51.40	0	18,245	0.00%
2018/10/30	32	48.85	43	48.10	48.50	-11	18,057	-0.06%
2018/10/25	17	46.18	7	45.65	45.75	10	17,850	0.06%
2018/10/24	2	49.43	3	49.97	49.30	-1	17,412	-0.01%
2018/10/23	3	50.83	0	0.00	50.50	3	17,196	0.02%
2018/10/22	1	50.70	1	52.60	52.50	0	17,104	0.00%
2018/10/19	1	51.60	5	51.03	52.10	-4	17,086	-0.02%
2018/10/18	6	52.57	0	0.00	51.50	6	16,829	0.04%
2018/10/17	106	55.44	0	0.00	54.40	106	16,582	0.64%	大買/鉅額交易
2018/10/16	69	54.94	178	55.36	54.10	-109	16,399	-0.66%	大賣/鉅額交易
2018/10/15	1	55.30	2	56.65	57.20	-1	15,984	-0.01%
2018/10/12	1	53.20	0	0.00	53.30	1	15,807	0.01%
2018/10/04	1	54.10	6	54.40	53.90	-5	15,944	-0.03%
2018/10/02	5	58.90	5	58.50	58.40	0	15,806	0.00%
2018/09/27	0	0.00	1	59.30	59.80	-1	16,022	-0.01%
2018/09/26	5	59.94	0	0.00	60.20	5	16,059	0.03%
2018/09/21	0	0.00	1	58.50	58.50	-1	15,787	-0.01%
2018/09/17	0	0.00	7	60.00	61.20	-7	15,653	-0.04%
2018/09/14	7	59.74	0	0.00	59.60	7	15,536	0.05%
2018/09/13	5	58.70	5	56.30	57.50	0	15,487	0.00%
2018/09/10	1	58.10	0	0.00	59.40	1	15,273	0.01%
2018/09/07	2	57.40	4	58.55	57.50	-2	15,057	-0.01%
2018/09/06	5	64.80	1	63.60	63.60	4	14,555	0.03%
2018/09/05	2	66.50	0	0.00	66.60	2	14,461	0.01%
2018/08/29	0	0.00	1	69.90	69.90	-1	14,638	-0.01%
2018/08/28	0	0.00	0	70.70	70.70	0	14,686	0.00%
2018/08/27	0	0.00	13	69.25	70.10	-13	14,685	-0.09%
2018/08/22	11	67.95	7	68.81	67.40	4	15,016	0.03%
2018/08/21	9	68.48	8	68.41	68.50	1	14,898	0.01%
2018/08/20	6	66.58	3	67.03	65.70	3	14,733	0.02%
2018/08/17	1	67.10	0	0.00	65.00	1	14,696	0.01%
2018/08/15	7	67.90	1	68.60	67.70	6	14,720	0.04%
2018/08/14	5	68.00	6	68.67	70.20	-1	14,828	-0.01%
2018/08/13	3	70.80	3	68.90	68.90	0	14,780	0.00%
2018/08/08	1	74.20	1	75.00	73.70	0	15,904	0.00%
2018/08/07	10	74.10	0	0.00	74.30	10	15,697	0.06%
2018/08/06	1	74.10	0	0.00	73.60	1	15,527	0.01%
2018/08/03	1	77.00	0	0.00	75.80	1	15,434	0.01%
2018/08/01	1	78.10	1	78.80	79.60	0	15,260	0.00%
2018/07/31	1	79.40	0	0.00	78.60	1	15,524	0.01%
2018/07/30	4	80.53	0	0.00	79.60	4	15,472	0.03%
2018/07/27	0	0.00	2	82.15	81.90	-2	15,429	-0.01%
2018/07/26	3	81.03	4	81.80	81.00	-1	15,483	-0.01%
2018/07/25	0	0.00	6	79.63	80.70	-6	15,438	-0.04%
2018/07/24	8	78.45	2	78.35	78.70	6	15,313	0.04%
2018/07/19	3	81.00	0	0.00	80.20	3	14,995	0.02%
2018/07/18	2	85.80	0	0.00	84.00	2	14,804	0.01%
2018/07/17	0	0.00	1	88.10	88.10	-1	14,268	-0.01%
2018/07/16	1	86.70	0	0.00	86.00	1	14,503	0.01%
2018/07/13	0	0.00	2	87.65	88.80	-2	14,830	-0.01%
2018/07/12	0	0.00	1	85.30	86.00	-1	14,930	-0.01%
2018/07/11	0	0.00	1	84.50	83.60	-1	14,854	-0.01%
2018/07/10	0	0.00	35	82.64	83.90	-35	14,839	-0.24%
2018/07/09	30	81.28	31	82.50	81.00	-1	14,834	-0.01%
2018/07/06	0	0.00	2	79.70	79.30	-2	14,766	-0.01%
2018/07/05	23	80.00	3	80.87	78.10	20	14,840	0.13%
2018/07/04	15	81.10	10	81.80	80.90	5	14,867	0.03%
2018/07/03	1	82.50	9	82.34	81.80	-8	14,987	-0.05%
2018/07/02	15	81.41	0	0.00	81.00	15	15,008	0.10%
2018/06/29	15	83.21	3	83.50	83.20	12	15,006	0.08%
2018/06/28	3	82.23	3	82.90	83.00	0	14,896	0.00%
2018/06/27	1	87.60	2	88.55	87.20	-1	14,905	-0.01%
2018/06/26	9	83.26	8	83.26	85.40	1	14,884	0.01%
2018/06/25	11	88.45	2	88.20	86.50	9	14,928	0.06%
2018/06/22	1	91.20	1	91.70	92.50	0	14,980	0.00%
2018/06/21	1	92.50	1	92.90	92.50	0	15,189	0.00%
2018/06/19	11	91.61	0	0.00	90.60	11	15,738	0.07%
2018/06/14	14	92.61	5	93.70	93.00	9	16,223	0.06%
2018/06/13	3	95.87	0	0.00	94.00	3	16,634	0.02%
2018/06/05	0	0.00	4	102.25	101.00	-4	18,596	-0.02%
2018/06/01	0	0.00	10	97.60	97.50	-10	18,800	-0.05%
2018/05/31	13	97.96	13	98.64	99.60	0	18,818	0.00%
2018/05/30	1	97.30	1	95.90	96.50	0	18,634	0.00%
2018/05/29	1	99.10	1	99.60	98.90	0	18,503	0.00%
2018/05/28	3	100.00	0	0.00	99.30	3	18,719	0.02%
2018/05/25	2	101.50	0	0.00	100.50	2	19,323	0.01%
2018/05/24	10	101.00	2	101.25	102.00	8	19,520	0.04%
2018/05/23	0	0.00	1	100.50	99.30	-1	19,558	-0.01%
2018/05/22	2	99.50	2	100.30	97.20	0	19,441	0.00%
2018/05/18	4	99.38	3	99.50	98.90	1	19,694	0.01%
2018/05/17	18	103.00	18	102.22	101.50	0	19,593	0.00%
2018/05/16	8	102.00	5.2	101.31	102.50	2.8	19,118	0.01%
2018/05/14	0	0.00	1	95.50	95.30	-1	19,002	-0.01%
2018/05/11	1	96.80	4	96.00	95.60	-3	19,074	-0.02%
2018/05/10	1	94.80	1	93.50	93.60	0	18,979	0.00%
2018/04/25	3	89.60	3	90.43	90.80	0	18,742	0.00%
2018/04/24	2	90.00	0	0.00	90.10	2	18,877	0.01%
2018/04/23	0	0.00	1	92.70	93.00	-1	19,254	-0.01%
2018/04/20	2	94.05	1	94.30	92.70	1	19,486	0.01%
2018/04/19	1	95.50	0	0.00	97.90	1	19,220	0.01%
2018/04/18	0	0.00	37	93.15	93.10	-37	18,841	-0.20%
2018/04/17	4	90.35	2	91.80	89.50	2	18,660	0.01%
2018/04/16	0	0.00	2	92.30	92.20	-2	18,787	-0.01%
2018/04/13	3	93.33	10	94.50	93.40	-7	18,749	-0.04%
2018/04/12	0	0.00	1	92.50	92.50	-1	18,780	-0.01%
2018/04/11	13	93.25	0	0.00	91.20	13	19,053	0.07%
2018/04/10	13	90.40	8	92.01	91.90	5	19,019	0.03%
2018/04/09	5	87.90	1	88.30	88.50	4	19,053	0.02%
2018/03/30	11	92.77	1	92.10	91.80	10	19,101	0.05%
2018/03/29	10	91.55	0	0.00	92.30	10	19,052	0.05%
2018/03/28	0	0.00	5	92.10	90.70	-5	18,971	-0.03%
2018/03/27	5	95.60	1	94.10	95.40	4	18,730	0.02%
2018/03/26	3	92.23	0	0.00	92.00	3	18,622	0.02%
2018/03/22	0	0.00	2	97.40	96.30	-2	18,238	-0.01%
2018/03/21	0.1	98.60	0	0.00	99.00	0.1	17,895	0.00%
2018/03/20	3	95.50	0	0.00	95.00	3	17,524	0.02%
2018/03/19	20	97.14	20	97.53	97.00	0	17,250	0.00%
2018/03/16	173	92.84	174	93.43	94.20	-1	16,725	-0.01%	大買/大賣/
2018/03/15	0	0.00	1	91.00	91.00	-1	16,156	-0.01%
2018/03/14	0	0.00	49	89.85	89.40	-49	16,113	-0.30%
2018/03/13	3	89.90	13	87.44	89.90	-10	15,958	-0.06%
2018/03/12	0	0.00	2	84.80	83.00	-2	15,361	-0.01%
2018/03/09	1	83.60	2	83.45	83.30	-1	15,454	-0.01%
2018/03/08	6	82.15	35	81.54	82.00	-29	15,864	-0.18%
2018/03/07	5	79.50	18	80.54	80.00	-13	15,939	-0.08%
2018/03/06	0	0.00	10	80.15	79.60	-10	16,308	-0.06%
2018/03/05	30	78.00	40	78.80	78.40	-10	16,806	-0.06%
2018/03/02	40	77.70	30	78.87	78.40	10	16,955	0.06%
2018/03/01	13	79.80	0	0.00	78.70	13	16,954	0.08%
2018/02/27	10	80.80	5	82.00	80.80	5	16,838	0.03%
2018/02/26	0	0.00	41	80.87	81.00	-41	16,145	-0.25%
2018/02/23	21	79.38	21	80.17	79.90	0	16,437	0.00%
2018/02/22	31	79.19	0	0.00	79.30	31	16,460	0.19%
2018/02/21	19	79.10	19	80.10	79.90	0	16,493	0.00%
2018/02/12	0	0.00	11	74.45	76.00	-11	16,049	-0.07%
2018/02/09	12	69.80	2	73.30	73.30	10	15,942	0.06%
2018/02/08	8	72.93	0	0.00	72.70	8	15,942	0.05%
2018/02/07	33	77.03	26	76.89	73.60	7	15,895	0.04%
2018/02/06	25	74.79	3	75.73	72.40	22	15,857	0.14%
2018/02/05	31	76.53	28	77.38	77.40	3	15,869	0.02%
2018/02/02	24	80.12	2	79.80	79.60	22	16,005	0.14%
2018/02/01	13	80.57	16	81.03	81.20	-3	16,025	-0.02%
2018/01/31	43	78.38	16	78.22	79.40	27	16,008	0.17%
2018/01/30	4	78.60	0	0.00	78.40	4	16,229	0.02%
2018/01/29	5	79.00	0	0.00	78.80	5	16,170	0.03%
2018/01/26	2	79.20	8	79.44	79.40	-6	16,229	-0.04%
2018/01/25	15	78.83	0	0.00	78.50	15	16,320	0.09%
2018/01/24	0	0.00	10	80.60	80.50	-10	16,586	-0.06%
2018/01/23	5	80.30	5	81.04	80.20	0	16,916	0.00%
2018/01/22	12	79.68	0	0.00	80.50	12	17,064	0.07%
2018/01/19	1	80.80	0	0.00	80.60	1	17,178	0.01%
2018/01/18	0	0.00	1	82.50	82.00	-1	17,082	-0.01%
2018/01/17	1	81.40	0	0.00	81.00	1	16,966	0.01%
2018/01/16	8	85.03	2	85.00	85.00	6	16,460	0.04%
2018/01/12	1	79.50	1	80.40	81.40	0	16,449	0.00%
2018/01/11	0	0.00	1	79.80	80.30	-1	16,696	-0.01%
2018/01/10	3	79.90	0	0.00	78.30	3	17,035	0.02%
2018/01/08	7	83.41	8	84.43	83.50	-1	17,815	-0.01%
2018/01/05	35	83.43	11	83.91	83.50	24	18,110	0.13%
2018/01/04	0	0.00	11	81.08	81.50	-11	17,929	-0.06%
2018/01/03	1	80.20	33	80.24	80.30	-32	18,254	-0.18%
2018/01/02	0	0.00	5	78.16	78.00	-5	18,418	-0.03%