南亞科 (2408)-兆豐-來福券商分點個股進出

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
48.15
漲跌
▲0.85
漲幅
+1.80%
成交量
21,724張
產業
上市半導體類股
1780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－兆豐-來福券商分點個股進出

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

兆豐-來福券商分點個股進出
兆豐-來福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
2024/09/27	18.1	48.00	7	48.21	48.15	11.1	17,181	0.06%
2024/09/26	93.2	47.96	34	47.62	47.30	59.2	17,050	0.35%
2024/09/25	4	47.28	2	47.35	47.30	2	16,797	0.01%
2024/09/24	0	0.00	1	45.90	46.35	-1	16,751	-0.01%
2024/09/23	11	46.76	3	46.95	46.65	8	16,790	0.05%
2024/09/20	2.1	45.65	0	0.00	45.80	2.1	16,769	0.01%
2024/09/19	10	45.33	1	44.90	45.25	9	16,411	0.05%
2024/09/18	13.3	46.24	4	45.30	45.20	9.3	16,706	0.06%
2024/09/16	0	0.00	1	46.50	46.60	-1	16,958	-0.01%
2024/09/13	9	46.29	4	46.13	46.30	5	17,698	0.03%
2024/09/12	3.3	46.76	1.1	46.78	46.95	2.2	18,166	0.01%
2024/09/11	1.3	44.97	0	0.00	45.10	1.3	18,966	0.01%
2024/09/10	16.3	44.87	0	0.00	44.50	16.3	19,228	0.08%
2024/09/09	4	45.55	1	45.75	46.05	3	19,114	0.02%
2024/09/06	11.4	46.25	0	0.00	46.45	11.4	19,178	0.06%
2024/09/05	3.4	47.31	1	46.20	46.00	2.4	19,045	0.01%
2024/09/04	8	47.79	0	0.00	47.55	8	18,779	0.04%
2024/09/03	11	50.32	0	0.00	50.00	11	18,364	0.06%
2024/09/02	3	51.90	11	52.30	51.60	-8	18,236	-0.04%
2024/08/30	1	52.80	2	52.80	52.70	-1	18,197	-0.01%
2024/08/29	10	52.90	2	53.30	53.40	8	18,121	0.04%
2024/08/28	1	53.60	0	0.00	53.50	1	18,036	0.01%
2024/08/27	0	0.00	1	53.00	53.20	-1	18,070	-0.01%
2024/08/26	1	54.80	0	0.00	53.80	1	18,271	0.01%
2024/08/22	2	54.60	13	54.80	54.80	-11	18,347	-0.06%
2024/08/21	2.3	54.82	1	54.90	54.60	1.3	18,411	0.01%
2024/08/20	1	56.00	1	56.40	55.70	0	18,403	0.00%
2024/08/19	0	0.00	4	56.60	56.60	-4	18,362	-0.02%
2024/08/16	2	55.95	3	56.10	55.70	-1	18,373	-0.01%
2024/08/15	1	54.60	2	54.50	54.60	-1	18,359	-0.01%
2024/08/14	2	54.65	4	54.40	54.30	-2	18,399	-0.01%
2024/08/13	4	53.00	1	53.00	52.80	3	18,567	0.02%
2024/08/12	1	53.00	8	53.10	53.00	-7	18,717	-0.04%
2024/08/09	2.1	51.10	21	50.82	51.00	-18.9	18,508	-0.10%
2024/08/08	4.3	49.73	0	0.00	49.50	4.3	18,285	0.02%
2024/08/07	33.3	49.77	0.1	50.30	50.00	33.2	18,048	0.18%
2024/08/06	36.3	49.67	24	49.73	49.90	12.3	17,591	0.07%
2024/08/05	32	50.10	8	49.98	49.95	24	17,592	0.14%
2024/08/02	15.2	55.61	1	54.90	54.90	14.2	17,235	0.08%
2024/08/01	23	58.23	0	0.00	58.30	23	17,135	0.13%
2024/07/31	6	57.60	0	0.00	57.10	6	17,273	0.03%
2024/07/30	20.1	56.50	0	0.00	57.10	20.1	17,246	0.12%
2024/07/29	4.1	58.31	0	0.00	57.50	4.1	17,065	0.02%
2024/07/26	25.3	57.74	1	57.60	58.10	24.3	16,991	0.14%
2024/07/23	45	61.04	2	61.30	60.60	43	16,523	0.26%
2024/07/22	9.2	62.15	0	0.00	61.90	9.2	16,086	0.06%
2024/07/19	14.1	64.74	0	0.00	64.20	14.1	15,835	0.09%
2024/07/18	8	66.84	2	66.40	67.00	6	15,652	0.04%
2024/07/17	6.1	67.26	0	0.00	66.90	6.1	15,650	0.04%
2024/07/16	2	67.65	0	0.00	67.50	2	15,535	0.01%
2024/07/15	2	67.75	0	68.40	67.70	2	15,648	0.01%
2024/07/12	8.1	68.74	0	0.00	68.50	8.1	15,621	0.05%
2024/07/11	11.2	70.39	6	71.18	70.10	5.2	15,666	0.03%
2024/07/10	2.2	72.21	0	0.00	72.30	2.2	15,527	0.01%
2024/07/09	4.1	72.81	2	73.45	73.00	2.1	15,532	0.01%
2024/07/08	5	73.58	32.1	74.28	74.50	-27.1	15,747	-0.17%
2024/07/05	2.3	73.37	6	73.65	73.90	-3.7	16,007	-0.02%
2024/07/04	2	74.20	30.1	74.00	74.10	-28.1	16,408	-0.17%
2024/07/03	18	72.92	50.3	72.08	73.70	-32.3	16,088	-0.20%
2024/07/02	12	68.31	1.4	68.24	68.30	10.6	15,538	0.07%
2024/07/01	6	69.13	12	68.99	69.00	-6	15,511	-0.04%
2024/06/28	1	69.30	1.3	69.24	69.70	-0.3	15,668	0.00%
2024/06/27	5	67.86	0	0.00	68.20	5	15,810	0.03%
2024/06/26	1.1	68.81	2.7	69.04	68.50	-1.6	15,710	-0.01%
2024/06/25	6.3	67.75	15	67.77	68.50	-8.7	15,767	-0.05%
2024/06/24	3.2	69.84	2	69.70	69.10	1.2	15,697	0.01%
2024/06/21	58.1	72.87	58.2	73.09	72.20	-0.2	15,637	0.00%
2024/06/20	42.2	72.95	84.5	73.62	72.70	-42.3	15,471	-0.27%
2024/06/19	20.2	71.09	19	70.96	70.70	1.1	15,962	0.01%
2024/06/18	41.5	70.01	82.5	70.85	72.00	-41	16,560	-0.25%
2024/06/17	0.6	67.70	10	67.43	67.90	-9.4	15,775	-0.06%
2024/06/14	11.1	66.07	0	0.00	66.20	11.1	15,581	0.07%
2024/06/13	2	65.90	5	65.80	66.00	-3	15,721	-0.02%
2024/06/12	4	64.30	1	64.60	64.60	3	15,630	0.02%
2024/06/11	5	64.30	0	0.00	64.30	5	15,745	0.03%
2024/06/07	11	64.52	3	64.57	64.80	8	16,043	0.05%
2024/06/06	16	63.73	0	0.00	63.40	16	16,144	0.10%
2024/06/05	1	63.20	0	0.00	63.00	1	16,354	0.01%
2024/06/04	1.1	63.41	1	63.30	63.20	0.1	16,538	0.00%
2024/06/03	1	64.60	20	64.45	64.20	-19	16,685	-0.11%
2024/05/31	1	65.70	0	0.00	64.50	1	16,864	0.01%
2024/05/30	30.5	65.61	1	65.40	64.80	29.5	16,820	0.18%
2024/05/29	3	66.13	5	66.14	66.00	-2	16,764	-0.01%
2024/05/28	2	65.75	44	65.79	66.50	-42	16,850	-0.25%
2024/05/27	4	65.15	2	65.25	64.80	2	16,831	0.01%
2024/05/24	3.1	64.24	5	64.66	64.40	-1.9	17,000	-0.01%
2024/05/23	1.4	64.15	1	64.90	64.20	0.4	17,055	0.00%
2024/05/22	0.3	64.60	1	64.20	64.60	-0.7	17,322	0.00%
2024/05/21	1.1	63.73	1	63.80	63.50	0.1	17,410	0.00%
2024/05/20	5.1	62.82	0	0.00	63.30	5.1	17,471	0.03%
2024/05/17	9	63.04	2	63.70	62.80	7	17,533	0.04%
2024/05/16	2.3	64.25	0	0.00	64.00	2.3	17,405	0.01%
2024/05/15	1.4	65.07	1	65.40	64.60	0.4	17,529	0.00%
2024/05/13	1.3	64.52	0	0.00	64.40	1.3	18,155	0.01%
2024/05/10	2.1	64.25	0	0.00	64.40	2.1	18,236	0.01%
2024/05/09	13.1	65.14	0	0.00	64.00	13.1	18,117	0.07%
2024/05/08	2	66.85	3	66.60	66.60	-1	17,883	-0.01%
2024/05/07	22	68.17	3	68.87	66.80	19	17,914	0.11%
2024/05/06	5	66.60	1	67.70	66.90	4	17,662	0.02%
2024/05/03	1.3	66.15	1	66.00	65.80	0.3	17,378	0.00%
2024/05/02	0	0.00	1	66.50	66.60	-1	17,305	-0.01%
2024/04/30	4	66.83	1	66.10	66.10	3	17,441	0.02%
2024/04/29	1	67.40	8.4	67.00	67.50	-7.4	17,653	-0.04%
2024/04/26	5.1	65.44	1.2	65.63	65.70	3.9	17,681	0.02%
2024/04/25	4.3	66.31	11	65.30	65.60	-6.7	17,603	-0.04%
2024/04/24	1	65.30	25	65.31	65.50	-24	17,558	-0.14%
2024/04/23	4.4	62.87	0	0.00	62.80	4.4	17,548	0.03%
2024/04/22	1.1	61.49	0	0.00	61.20	1.1	17,538	0.01%
2024/04/19	16.3	62.17	53	62.47	62.00	-36.7	17,518	-0.21%
2024/04/17	12.1	65.12	5	65.70	64.50	7.1	17,751	0.04%
2024/04/16	54.2	66.12	17	65.36	65.50	37.2	17,642	0.21%
2024/04/15	13	69.88	2	69.90	70.00	11	17,334	0.06%
2024/04/12	15.1	71.90	18	71.76	71.80	-3	17,232	-0.02%
2024/04/11	16.5	70.30	13	70.88	70.60	3.5	16,845	0.02%
2024/04/10	15	69.98	57	70.60	70.20	-42	16,560	-0.25%
2024/04/09	1.1	68.50	0	0.00	68.40	1.1	16,334	0.01%
2024/04/08	2	68.60	1	69.50	68.10	1	16,321	0.01%
2024/04/03	3.5	68.19	0	0.00	68.20	3.5	16,271	0.02%
2024/04/02	7	69.96	14	69.64	69.10	-7	16,456	-0.04%
2024/04/01	32	69.23	19	69.12	69.40	13	16,546	0.08%
2024/03/29	13	67.96	1	67.90	67.70	12	16,468	0.07%
2024/03/28	23	68.06	1	68.50	67.60	22	16,442	0.13%
2024/03/27	7.2	68.06	9	67.73	67.90	-1.8	16,791	-0.01%
2024/03/26	3.1	68.46	12	68.44	68.10	-8.9	16,954	-0.05%
2024/03/25	34	68.47	4	68.25	68.50	30	16,725	0.18%
2024/03/22	23.5	69.67	117	70.63	69.60	-93.5	16,622	-0.56%	大賣/
2024/03/21	33	66.28	33	66.83	67.60	0	15,466	0.00%
2024/03/20	3	62.13	0	0.00	61.50	3	14,939	0.02%
2024/03/19	34	62.33	1	62.30	62.30	33	15,179	0.22%
2024/03/18	41	62.38	1	63.00	62.40	40	15,160	0.26%
2024/03/15	1	63.70	0	0.00	63.90	1	15,090	0.01%
2024/03/13	12.1	64.04	30	64.00	63.30	-17.9	15,008	-0.12%
2024/03/12	7	65.70	2	65.90	65.70	5	14,785	0.03%
2024/03/11	3.2	65.91	0	0.00	65.80	3.2	14,793	0.02%
2024/03/08	2.1	65.50	0	0.00	65.00	2.1	14,679	0.01%
2024/03/07	26	66.32	3	65.80	65.70	23	14,685	0.16%
2024/03/06	6.1	65.43	0	0.00	65.10	6.1	14,756	0.04%
2024/03/05	2.2	65.88	7	65.90	65.80	-4.8	15,155	-0.03%
2024/03/04	5	66.70	2	66.85	66.50	3	15,704	0.02%
2024/03/01	10	66.19	0	0.00	66.30	10	16,281	0.06%
2024/02/29	16	67.24	0	0.00	67.30	16	16,437	0.10%
2024/02/27	14	66.84	0	0.00	66.30	14	16,604	0.08%
2024/02/26	7	67.86	3	67.77	67.90	4	16,550	0.02%
2024/02/23	28.1	68.58	5	68.94	67.70	23.1	16,648	0.14%
2024/02/22	3	67.73	1	67.70	68.10	2	16,559	0.01%
2024/02/21	4	67.50	2	67.45	67.30	2	16,631	0.01%
2024/02/20	1	67.00	5.1	67.63	67.80	-4.1	16,506	-0.02%
2024/02/19	4.1	65.56	3	65.60	66.60	1.1	16,388	0.01%
2024/02/16	1	64.70	0	0.00	65.90	1	16,442	0.01%
2024/02/15	29	65.66	10	65.06	65.40	19	16,233	0.12%
2024/02/05	0	0.00	1.1	67.26	68.20	-1.1	15,749	-0.01%
2024/02/02	3	67.93	1	67.90	67.60	2	15,710	0.01%
2024/02/01	1	68.80	0	0.00	69.20	1	15,595	0.01%
2024/01/31	2	69.50	0	0.00	68.70	2	15,589	0.01%
2024/01/30	9	69.53	0	0.00	69.30	9	15,632	0.06%
2024/01/29	3	70.80	0	0.00	70.80	3	15,743	0.02%
2024/01/25	0	0.00	2	71.20	71.00	-2	15,800	-0.01%
2024/01/24	7	71.29	9	71.91	71.60	-2	15,743	-0.01%
2024/01/23	1	71.10	3	71.43	70.70	-2	15,551	-0.01%
2024/01/22	3	68.97	1	69.30	69.30	2	15,291	0.01%
2024/01/19	1	68.90	0	0.00	69.30	1	15,260	0.01%
2024/01/18	1	68.90	1	68.20	68.20	0	15,318	0.00%
2024/01/16	12	69.59	1	69.40	69.40	11	15,127	0.07%
2024/01/15	0.2	70.80	10	70.50	71.50	-9.8	15,034	-0.07%
2024/01/12	13	69.62	0	0.00	68.80	13	14,915	0.09%
2024/01/11	20	68.82	9	69.37	69.40	11	14,862	0.07%
2024/01/10	1	71.30	0	0.00	71.50	1	14,549	0.01%
2024/01/09	0	0.00	6	73.20	72.60	-6	14,570	-0.04%
2024/01/08	3	74.33	0	0.00	73.10	3	14,541	0.02%
2024/01/05	0	0.00	2	74.70	74.70	-2	14,614	-0.01%
2024/01/04	1	73.60	1	73.80	74.40	0	14,802	0.00%
2024/01/03	5	73.90	3	73.10	73.10	2	14,861	0.01%
2024/01/02	15	76.34	0	0.00	76.50	15	14,627	0.10%
2023/12/29	3	77.80	7	78.19	78.00	-4	14,616	-0.03%
2023/12/28	16	78.15	3	78.63	78.30	13	14,536	0.09%
2023/12/27	3	78.27	22.1	78.90	79.70	-19.1	14,374	-0.13%
2023/12/26	6	77.82	13	77.45	78.00	-7	14,081	-0.05%
2023/12/25	11	76.05	10	75.40	75.40	1	14,281	0.01%
2023/12/22	14	77.70	21	77.54	75.90	-7	14,305	-0.05%
2023/12/21	15	73.91	68	74.52	75.40	-53	13,770	-0.38%
2023/12/20	4	72.13	0	0.00	71.80	4	13,486	0.03%
2023/12/18	7.3	73.49	5	73.74	73.40	2.3	13,450	0.02%
2023/12/15	9	74.93	21.1	75.05	74.50	-12.1	13,379	-0.09%
2023/12/14	15.1	73.90	10	74.85	72.80	5.1	12,831	0.04%
2023/12/13	1	72.50	10	73.20	73.70	-9	12,607	-0.07%
2023/12/12	13	73.40	13	73.96	72.50	0	12,936	0.00%
2023/12/11	2	72.30	2	72.90	72.20	0	12,912	0.00%
2023/12/07	2	71.90	23	71.44	70.70	-21	12,868	-0.16%
2023/12/06	24	73.49	2	72.05	72.00	22	12,755	0.17%
2023/12/05	1	72.90	3.1	73.19	73.20	-2.1	12,633	-0.02%
2023/12/04	0	0.00	2	74.40	74.00	-2	12,581	-0.02%
2023/12/01	6	73.65	4	73.98	73.70	2	12,372	0.02%
2023/11/30	0	0.00	12	74.20	75.00	-12	12,116	-0.10%
2023/11/29	5	73.32	21	73.86	74.20	-16	11,568	-0.14%
2023/11/28	17	72.81	12	72.76	73.50	5	11,080	0.05%
2023/11/27	3	69.73	3.2	69.33	70.10	-0.2	10,413	0.00%
2023/11/24	6	70.22	7	69.33	70.80	-1	10,125	-0.01%
2023/11/22	4	69.85	1	70.60	70.70	3	9,571	0.03%
2023/11/21	0	0.00	14	70.82	70.60	-14	9,356	-0.15%
2023/11/20	10	70.90	2	70.00	70.00	8	9,141	0.09%
2023/11/16	0	0.00	1	66.90	67.20	-1	8,874	-0.01%
2023/11/15	0	0.00	6.2	68.48	67.60	-6.2	8,836	-0.07%
2023/11/14	3	66.13	5	65.48	66.10	-2	8,635	-0.02%
2023/11/13	5	63.46	6	63.47	63.60	-1	8,651	-0.01%
2023/11/10	3	64.63	1	64.60	63.70	2	8,596	0.02%
2023/11/09	0	0.00	1	64.90	64.60	-1	8,583	-0.01%
2023/11/08	1	65.30	0	0.00	65.40	1	8,677	0.01%
2023/11/07	5	66.08	6	65.90	65.90	-1	8,693	-0.01%
2023/11/06	8.1	64.67	6	65.05	65.40	2.1	8,664	0.02%
2023/11/03	2	66.20	2	66.20	66.10	0	8,452	0.00%
2023/11/02	4	65.28	2	65.75	65.60	2	8,451	0.02%
2023/11/01	3.2	64.98	2	64.60	64.50	1.2	8,360	0.01%
2023/10/31	1	65.20	4	65.35	64.70	-3	8,416	-0.04%
2023/10/30	14.3	64.39	15	64.93	64.90	-0.7	8,489	-0.01%
2023/10/27	9	65.10	0	0.00	64.80	9	8,531	0.11%
2023/10/26	6	66.57	9	66.28	66.10	-3	8,531	-0.04%
2023/10/25	5	67.98	2	68.00	68.00	3	8,724	0.03%
2023/10/24	5	68.18	2	67.65	67.80	3	8,898	0.03%
2023/10/23	0	0.00	2	69.80	69.60	-2	8,945	-0.02%
2023/10/20	0	0.00	1	70.30	70.30	-1	8,977	-0.01%
2023/10/19	0	0.00	0.6	70.10	70.50	-0.6	8,939	-0.01%
2023/10/18	5	70.06	2	69.95	70.20	3	8,999	0.03%
2023/10/17	2	70.65	0	0.00	70.90	2	8,886	0.02%
2023/10/16	1	70.30	0	0.00	70.60	1	8,898	0.01%
2023/10/13	5	70.18	8	71.05	70.80	-3	8,919	-0.03%
2023/10/12	11	68.91	20	70.36	71.00	-9	8,808	-0.10%
2023/10/11	1	70.90	4	70.93	70.70	-3	8,569	-0.04%
2023/10/06	11	69.35	5	69.64	69.20	6	8,525	0.07%
2023/10/05	0	0.00	7	69.76	69.50	-7	8,578	-0.08%
2023/10/04	2.1	67.73	2	67.60	67.70	0.1	8,613	0.00%
2023/10/03	14	69.23	11	69.90	68.10	3	8,654	0.03%
2023/10/02	5	67.60	10	67.58	67.60	-5	8,587	-0.06%
2023/09/28	19	66.54	2	66.65	65.60	17	8,542	0.20%
2023/09/27	2	69.30	1	69.40	69.80	1	8,234	0.01%
2023/09/26	3	70.87	1	70.40	70.30	2	8,255	0.02%
2023/09/25	1	71.40	18	71.44	71.60	-17	8,271	-0.21%
2023/09/22	1	71.90	1	72.00	72.00	0	8,461	0.00%
2023/09/21	1	72.60	9	72.11	72.80	-8	8,584	-0.09%
2023/09/20	2	70.75	0	0.00	70.70	2	8,534	0.02%
2023/09/19	4	72.00	0	0.00	71.70	4	8,729	0.05%
2023/09/18	12	72.98	11	73.25	72.30	1	8,931	0.01%
2023/09/15	18	72.76	11	72.80	72.40	7	9,068	0.08%
2023/09/14	1	69.90	26	69.76	70.00	-25	8,745	-0.29%
2023/09/13	0	0.00	27	68.27	68.40	-27	8,704	-0.31%
2023/09/12	1	66.00	0	0.00	66.80	1	8,869	0.01%
2023/09/11	3	65.97	2	66.25	65.70	1	8,993	0.01%
2023/09/08	4	66.50	1	66.30	67.20	3	9,209	0.03%
2023/09/07	3	68.60	2	69.00	67.20	1	9,409	0.01%
2023/09/06	1	68.00	0	0.00	68.00	1	9,453	0.01%
2023/09/05	1.8	68.08	1	67.50	68.10	0.8	9,499	0.01%
2023/09/04	6	67.37	1	68.20	67.60	5	9,556	0.05%
2023/09/01	3	68.60	5	69.40	68.20	-2	9,565	-0.02%
2023/08/31	21	68.00	3	67.90	66.60	18	9,428	0.19%
2023/08/30	24	66.79	1	67.10	66.70	23	9,383	0.25%
2023/08/29	1	65.50	1	65.60	66.20	0	9,505	0.00%
2023/08/28	0	0.00	3	65.50	65.60	-3	9,658	-0.03%
2023/08/25	1	65.60	10	65.50	65.00	-9	9,955	-0.09%
2023/08/24	0	0.00	7	65.20	65.30	-7	10,028	-0.07%
2023/08/23	6	63.10	6	63.30	63.50	0	10,157	0.00%
2023/08/22	3	63.70	0	0.00	63.50	3	10,395	0.03%
2023/08/21	2	63.90	1	63.70	63.40	1	10,899	0.01%
2023/08/18	3	64.97	0	0.00	64.60	3	11,063	0.03%
2023/08/17	1	65.60	0	0.00	65.60	1	11,119	0.01%
2023/08/16	13	63.40	1	63.60	63.70	12	11,260	0.11%
2023/08/15	0	0.00	2	65.25	64.60	-2	11,326	-0.02%
2023/08/14	4	65.28	0.3	64.40	64.90	3.8	11,543	0.03%
2023/08/11	1	67.50	1	68.30	67.90	0	11,783	0.00%
2023/08/09	0	0.00	0.1	68.80	68.90	-0.1	11,769	0.00%
2023/08/07	3	70.13	0.1	70.00	70.00	2.9	11,760	0.02%
2023/08/04	0	0.00	3	68.50	69.90	-3	11,794	-0.03%
2023/08/02	5	69.60	4	69.75	69.10	1	11,778	0.01%
2023/08/01	57.3	70.85	1	73.00	71.00	56.3	11,775	0.48%
2023/07/31	6	74.37	0.2	72.51	72.30	5.8	11,778	0.05%
2023/07/28	1.1	73.21	76	74.48	74.80	-74.9	11,713	-0.64%
2023/07/27	0.2	71.40	8	70.30	71.40	-7.8	11,480	-0.07%
2023/07/26	3	66.50	0	0.00	67.10	3	11,341	0.03%
2023/07/25	2	68.65	1	68.30	68.20	1	11,414	0.01%
2023/07/24	0	0.00	1.1	69.35	69.30	-1.1	11,413	-0.01%
2023/07/21	2	70.10	0	0.00	70.10	2	11,443	0.02%
2023/07/20	0	0.00	1	70.60	70.30	-1	11,408	-0.01%
2023/07/19	4	70.38	5	71.24	70.40	-1	11,461	-0.01%
2023/07/18	4	69.80	0	0.00	69.50	4	11,413	0.04%
2023/07/17	2	71.50	0	0.00	71.70	2	11,465	0.02%
2023/07/14	0	0.00	8	71.50	71.70	-8	11,512	-0.07%
2023/07/13	0	0.00	3	71.17	70.90	-3	11,526	-0.03%
2023/07/12	2	69.35	1	70.20	70.10	1	11,523	0.01%
2023/07/11	0.2	70.20	1	70.50	69.90	-0.8	11,521	-0.01%
2023/07/07	0	0.00	1.2	68.97	69.10	-1.2	12,084	-0.01%
2023/07/04	0	0.00	1	70.70	70.40	-1	12,939	-0.01%
2023/07/03	1.2	70.15	2.2	70.35	70.10	-1	13,198	-0.01%
2023/06/30	2	70.35	7	70.80	70.80	-5	13,756	-0.04%
2023/06/29	13	72.30	9.1	72.48	72.20	3.9	13,957	0.03%
2023/06/28	7	69.46	0	0.00	69.50	7	13,915	0.05%
2023/06/27	21	71.38	0	0.00	70.80	21	13,928	0.15%
2023/06/26	0	0.00	4	73.10	73.00	-4	13,798	-0.03%
2023/06/21	6	75.28	4	74.55	74.60	2	13,909	0.01%
2023/06/20	1	78.20	0	0.00	77.40	1	13,709	0.01%
2023/06/19	1	78.00	1	78.40	78.00	0	13,645	0.00%
2023/06/16	0	0.00	35	78.19	78.50	-35	13,584	-0.26%
2023/06/15	3	75.30	0.1	75.30	75.30	2.9	13,317	0.02%
2023/06/14	12	75.52	15	76.35	76.20	-3	13,331	-0.02%
2023/06/13	9	74.18	14	74.47	74.80	-5	13,089	-0.04%
2023/06/12	0	0.00	30	73.04	72.90	-30	12,895	-0.23%
2023/06/09	1	70.60	0	0.00	71.30	1	12,835	0.01%
2023/06/07	9	71.40	1	71.50	71.90	8	12,807	0.06%
2023/06/06	0	0.00	5	72.22	72.40	-5	12,914	-0.04%
2023/06/05	3	72.40	0	0.00	72.10	3	13,136	0.02%
2023/06/02	6	72.68	14.3	72.75	72.90	-8.3	13,091	-0.06%
2023/06/01	14	71.92	1.3	71.61	71.40	12.7	12,992	0.10%
2023/05/31	3	72.40	16	72.66	73.50	-13	12,867	-0.10%
2023/05/30	1	71.60	4	71.45	71.90	-3	12,652	-0.02%
2023/05/29	1	71.00	0	0.00	71.20	1	12,614	0.01%
2023/05/26	2	72.75	9	72.78	71.90	-7	12,517	-0.06%
2023/05/25	0	0.00	10	71.49	72.40	-10	12,261	-0.08%
2023/05/24	0	0.00	1	69.60	69.90	-1	11,824	-0.01%
2023/05/23	0	0.00	1	69.50	69.90	-1	11,637	-0.01%
2023/05/22	2	70.85	3	70.80	70.10	-1	11,504	-0.01%
2023/05/19	2	69.50	1	69.70	69.90	1	11,249	0.01%
2023/05/18	1	69.30	9	69.92	69.30	-8	11,183	-0.07%
2023/05/17	0	0.00	21.4	67.63	68.00	-21.4	10,951	-0.20%
2023/05/16	3	65.13	1	64.90	64.60	2	10,611	0.02%
2023/05/15	2	63.30	2	64.00	63.90	0	10,610	0.00%
2023/05/12	2	63.05	0	0.00	63.80	2	10,608	0.02%
2023/05/10	0.2	64.40	4.1	63.98	64.20	-3.9	10,683	-0.04%
2023/05/09	0	0.00	1	64.50	64.70	-1	10,660	-0.01%
2023/05/08	5	65.24	1	65.00	64.80	4	10,677	0.04%
2023/05/05	12	67.33	0	0.00	66.70	12	10,645	0.11%
2023/05/04	1	67.80	3	67.87	68.00	-2	10,703	-0.02%
2023/05/02	1	67.00	1	66.80	66.70	0	10,809	0.00%
2023/04/28	6	66.72	1	67.80	67.80	5	11,092	0.05%
2023/04/27	0	0.00	2	65.00	65.60	-2	10,915	-0.02%
2023/04/25	1	63.50	6	64.98	63.50	-5	10,897	-0.05%
2023/04/24	1	64.20	5	65.00	64.20	-4	10,804	-0.04%
2023/04/21	0	0.00	2	64.70	64.50	-2	10,840	-0.02%
2023/04/20	1	65.80	1	65.50	65.50	0	10,849	0.00%
2023/04/19	1	67.00	0.1	67.30	67.00	0.9	10,886	0.01%
2023/04/18	1	67.20	1	67.40	67.30	0	10,914	0.00%
2023/04/17	6	67.68	5	67.84	68.00	1	11,094	0.01%
2023/04/14	3	67.60	4	67.60	67.60	-1	11,065	-0.01%
2023/04/13	10	68.40	0	0.00	67.50	10	11,035	0.09%
2023/04/12	2	69.25	14.3	69.00	69.10	-12.3	10,786	-0.11%
2023/04/11	6	68.28	18	68.49	68.20	-12	10,277	-0.12%
2023/04/10	14	66.81	3	66.77	66.70	11	9,887	0.11%
2023/04/07	4	67.83	7	68.37	68.60	-3	9,551	-0.03%
2023/04/06	2	65.35	17	65.88	66.40	-15	9,152	-0.16%
2023/03/31	21.1	66.31	21	66.20	66.50	0.1	8,839	0.00%
2023/03/30	7	64.40	21	64.64	63.90	-14	8,287	-0.17%
2023/03/29	5	61.54	9	61.30	61.00	-4	7,940	-0.05%
2023/03/28	7	63.07	7	62.73	62.50	0	7,909	0.00%
2023/03/27	6	63.15	2	63.30	63.20	4	7,836	0.05%
2023/03/24	21	62.67	16	63.17	63.30	5	7,789	0.06%
2023/03/23	0	0.00	1	60.10	59.80	-1	7,417	-0.01%
2023/03/21	1	58.80	0	0.00	58.60	1	7,446	0.01%
2023/03/20	0	0.00	3	59.47	59.20	-3	7,469	-0.04%
2023/03/17	2	58.90	5	59.79	59.30	-3	7,553	-0.04%
2023/03/16	1	57.70	5	57.96	57.70	-4	7,489	-0.05%
2023/03/15	0	0.00	7	58.50	58.00	-7	7,569	-0.09%
2023/03/14	5	58.00	0	0.00	58.00	5	7,741	0.06%
2023/03/10	4	58.70	0	0.00	58.70	4	7,943	0.05%
2023/03/09	6	59.10	0	0.00	59.10	6	8,062	0.07%
2023/03/08	6	60.87	23	60.37	61.00	-17	8,128	-0.21%
2023/03/07	0	0.00	1	58.60	58.50	-1	8,121	-0.01%
2023/03/06	1	57.60	1	58.30	57.70	0	8,223	0.00%
2023/03/03	1	57.30	5	57.96	57.90	-4	8,220	-0.05%
2023/03/02	5	57.32	1	57.70	57.30	4	8,249	0.05%
2023/03/01	16	57.52	0	0.00	57.30	16	8,250	0.19%
2023/02/23	0	0.00	5	59.00	59.50	-5	8,398	-0.06%
2023/02/22	0	0.00	4	59.30	58.70	-4	8,649	-0.05%
2023/02/20	7	60.01	13	60.19	60.00	-6	8,908	-0.07%
2023/02/17	1	59.70	0	0.00	59.70	1	9,019	0.01%
2023/02/16	0	0.00	7	59.74	59.70	-7	9,137	-0.08%
2023/02/10	0	0.00	4	58.55	58.30	-4	9,554	-0.04%
2023/02/09	1	57.80	0	0.00	58.00	1	9,686	0.01%
2023/02/08	7	58.41	1	59.00	58.40	6	9,703	0.06%
2023/02/06	0	0.00	5	59.10	58.10	-5	9,798	-0.05%
2023/02/02	0	0.00	2	60.05	59.90	-2	9,835	-0.02%
2023/01/31	8	58.80	5	58.70	57.80	3	9,858	0.03%
2023/01/30	3	60.30	10.3	59.31	60.30	-7.3	9,772	-0.07%
2023/01/17	0	0.00	5	57.70	57.70	-5	9,566	-0.05%
2023/01/16	0	0.00	33.2	57.24	57.50	-33.2	9,732	-0.34%
2023/01/13	5	56.10	0	0.00	56.00	5	9,885	0.05%
2023/01/12	0	0.00	1	56.70	56.20	-1	10,227	-0.01%
2023/01/11	5.2	56.71	9	57.02	57.00	-3.8	10,492	-0.04%
2023/01/09	1.3	56.43	16	56.43	56.70	-14.7	10,734	-0.14%
2023/01/06	0	0.00	7	54.33	55.00	-7	11,045	-0.06%
2023/01/05	2	55.05	4	54.98	54.90	-2	11,150	-0.02%
2023/01/04	1	53.30	3.1	53.71	54.10	-2.1	11,365	-0.02%
2022/12/30	12	51.65	6	51.20	51.20	6	11,434	0.05%
2022/12/29	1	51.40	0	0.00	51.80	1	11,613	0.01%
2022/12/28	0	0.00	1	51.70	51.30	-1	11,959	-0.01%
2022/12/27	1	52.00	0	0.00	51.90	1	12,174	0.01%
2022/12/26	1	51.60	0	0.00	51.50	1	12,339	0.01%
2022/12/23	5.1	51.39	9	50.80	51.40	-3.9	12,550	-0.03%
2022/12/22	2	51.65	0	0.00	51.70	2	12,618	0.02%
2022/12/21	1	51.80	1	51.80	51.50	0	12,675	0.00%
2022/12/20	7.1	52.41	1	52.70	52.00	6.1	12,632	0.05%
2022/12/19	9	54.07	0	0.00	53.70	9	12,685	0.07%
2022/12/16	6	54.57	0	0.00	54.50	6	12,705	0.05%
2022/12/15	1	55.50	1	55.80	55.90	0	12,692	0.00%
2022/12/14	0	0.00	1	55.70	55.50	-1	12,755	-0.01%
2022/12/13	0	0.00	4	55.20	54.80	-4	12,848	-0.03%
2022/12/12	10	54.89	2	54.70	54.80	8	12,909	0.06%
2022/12/09	13.1	53.86	0	0.00	53.70	13.1	13,049	0.10%
2022/12/08	2	53.10	0	0.00	54.00	2	13,003	0.02%
2022/12/07	3	53.57	0	0.00	53.50	3	13,037	0.02%
2022/12/06	22	54.38	10	54.68	54.30	12	12,971	0.09%
2022/12/05	8	56.45	1	56.40	56.20	7	12,790	0.05%
2022/12/02	4	56.33	0	0.00	56.10	4	12,759	0.03%
2022/12/01	0	0.00	8	57.83	57.50	-8	12,598	-0.06%
2022/11/30	7	56.61	1	56.80	56.80	6	12,465	0.05%
2022/11/29	12	57.08	0	0.00	57.20	12	12,256	0.10%
2022/11/28	1	58.30	1	58.90	58.50	0	12,021	0.00%
2022/11/24	2	60.30	2	60.30	59.90	0	11,927	0.00%
2022/11/23	0	0.00	4	59.88	59.80	-4	11,862	-0.03%
2022/11/22	0	0.00	1	58.70	59.20	-1	11,790	-0.01%
2022/11/21	6	58.27	1	58.10	58.40	5	11,699	0.04%
2022/11/18	3	61.63	26	61.09	60.70	-23	11,515	-0.20%
2022/11/17	4	58.73	3	59.07	58.90	1	11,262	0.01%
2022/11/16	0	0.00	8.6	60.13	60.10	-8.6	11,043	-0.08%
2022/11/15	2	58.95	3	59.53	59.70	-1	10,935	-0.01%
2022/11/14	0	0.00	7	60.34	59.90	-7	10,840	-0.06%
2022/11/11	7	59.21	54	59.59	59.80	-47	10,735	-0.44%
2022/11/10	5	57.46	1	57.40	58.00	4	10,519	0.04%
2022/11/09	0	0.00	11	57.90	58.10	-11	10,463	-0.11%
2022/11/08	2	56.70	0	0.00	57.10	2	10,372	0.02%
2022/11/07	7	56.91	5.1	56.57	56.90	1.9	10,263	0.02%
2022/11/04	1	54.70	1	54.60	54.90	0	10,120	0.00%
2022/11/03	0	0.00	3	55.83	56.00	-3	10,076	-0.03%
2022/11/02	0	0.00	2	54.65	54.80	-2	9,990	-0.02%
2022/11/01	3	54.20	0	0.00	54.00	3	9,994	0.03%
2022/10/28	2	53.25	2	53.10	53.10	0	9,982	0.00%
2022/10/26	1	54.50	5	54.66	54.50	-4	9,927	-0.04%
2022/10/24	0	0.00	9	56.52	55.60	-9	9,777	-0.09%
2022/10/21	4	56.30	6	56.30	55.70	-2	9,588	-0.02%
2022/10/20	0	0.00	7	54.60	55.70	-7	9,364	-0.07%
2022/10/19	5	54.06	1	53.80	53.80	4	9,033	0.04%
2022/10/18	1	55.20	1	55.60	55.80	0	8,832	0.00%
2022/10/17	1	56.00	5	54.90	56.20	-4	8,778	-0.05%
2022/10/14	9	53.20	21.1	54.56	55.20	-12.1	8,617	-0.14%
2022/10/13	0	0.00	2	52.05	51.40	-2	8,335	-0.02%
2022/10/12	1	52.60	14.1	51.69	52.70	-13.1	8,264	-0.16%
2022/10/11	1	48.95	1	49.90	49.75	0	8,133	0.00%
2022/10/07	1	49.85	1	50.00	50.20	0	8,109	0.00%
2022/10/06	2	51.40	0	0.00	50.20	2	8,135	0.02%
2022/10/05	0	0.00	17	50.94	51.40	-17	8,133	-0.21%
2022/10/04	1	49.00	33	49.07	49.95	-32	7,909	-0.40%
2022/10/03	7	47.11	3	47.60	47.55	4	7,827	0.05%
2022/09/30	2	48.05	2	48.38	48.95	0	7,875	0.00%
2022/09/29	0	0.00	2	46.60	47.15	-2	7,887	-0.03%
2022/09/28	0	0.00	5	45.85	45.50	-5	7,919	-0.06%
2022/09/27	1	46.05	1	45.75	46.00	0	7,911	0.00%
2022/09/26	5	45.89	0	0.00	45.65	5	8,021	0.06%
2022/09/23	0	0.00	2	47.73	47.60	-2	8,183	-0.02%
2022/09/22	2	46.55	1	46.10	46.80	1	8,624	0.01%
2022/09/21	5	47.11	3	47.30	47.15	2	8,703	0.02%
2022/09/20	25.4	47.79	2	47.75	47.65	23.4	8,687	0.27%
2022/09/19	4.2	48.23	0	0.00	48.60	4.2	8,575	0.05%
2022/09/16	11.2	48.94	0	0.00	49.10	11.2	8,503	0.13%
2022/09/15	3	50.57	0	0.00	50.40	3	8,348	0.04%
2022/09/14	1	50.70	0	0.00	50.70	1	8,371	0.01%
2022/09/13	1	52.60	0	0.00	52.40	1	8,316	0.01%
2022/09/06	2	50.85	1	51.30	51.20	1	8,481	0.01%
2022/09/05	1	51.00	0	0.00	51.10	1	8,515	0.01%
2022/09/02	2	52.45	1	52.10	52.10	1	8,675	0.01%
2022/09/01	3	52.40	12	52.38	52.60	-9	8,715	-0.10%
2022/08/30	1	52.30	0	0.00	52.70	1	8,656	0.01%
2022/08/26	2	53.55	2	53.90	53.50	0	8,694	0.00%
2022/08/25	0	0.00	3	53.40	53.60	-3	8,676	-0.03%
2022/08/24	44	52.72	2	52.70	52.60	42	8,725	0.48%
2022/08/22	5	54.00	0	0.00	53.90	5	8,938	0.06%
2022/08/19	1	54.30	0	0.00	54.30	1	9,026	0.01%
2022/08/18	9	53.66	0	0.00	53.60	9	9,061	0.10%
2022/08/16	1	53.50	0	0.00	53.80	1	9,084	0.01%
2022/08/09	0	0.00	1	53.00	52.90	-1	9,129	-0.01%
2022/08/08	0	0.00	4	52.93	53.10	-4	9,293	-0.04%
2022/08/05	5	53.22	1	53.10	53.20	4	9,286	0.04%
2022/08/04	1	51.10	0	0.00	51.00	1	9,258	0.01%
2022/08/02	4	50.48	1	50.50	50.40	3	9,277	0.03%
2022/08/01	1	52.10	0	0.00	52.20	1	9,213	0.01%
2022/07/29	0	0.00	3	52.90	52.30	-3	9,232	-0.03%
2022/07/28	0	0.00	2	52.90	52.50	-2	9,322	-0.02%
2022/07/26	1.4	52.64	0	0.00	52.50	1.4	9,398	0.01%
2022/07/25	1	52.70	2	52.80	52.70	-1	9,434	-0.01%
2022/07/22	10	53.55	3	53.50	53.70	7	9,419	0.07%
2022/07/20	6	53.52	12	53.85	53.40	-6	9,332	-0.06%
2022/07/19	8	53.01	5	53.10	53.00	3	9,270	0.03%
2022/07/18	6	53.18	7	54.34	54.20	-1	9,209	-0.01%
2022/07/15	8	50.61	1	51.50	51.40	7	8,975	0.08%
2022/07/13	8	49.60	10	49.42	49.00	-2	8,893	-0.02%
2022/07/11	3	48.65	0	0.00	49.00	3	8,699	0.03%
2022/07/08	1	49.70	0	0.00	49.65	1	8,838	0.01%
2022/07/07	1	49.45	0	0.00	50.50	1	8,699	0.01%
2022/07/06	3	48.92	1	48.60	48.60	2	8,629	0.02%
2022/07/05	2	48.83	1	48.75	49.40	1	8,597	0.01%
2022/07/04	3	48.27	1	48.55	49.15	2	8,559	0.02%
2022/07/01	2	48.38	0	0.00	48.30	2	8,567	0.02%
2022/06/30	15	49.83	0	0.00	49.40	15	8,490	0.18%
2022/06/29	6	57.75	0	0.00	57.10	6	8,100	0.07%
2022/06/28	6	58.48	0	0.00	58.90	6	8,053	0.07%
2022/06/27	11	59.49	0	0.00	59.80	11	8,043	0.14%
2022/06/24	6	58.67	0	0.00	58.90	6	8,109	0.07%
2022/06/23	2	58.40	1	58.10	58.30	1	8,157	0.01%
2022/06/22	1	60.30	7	59.99	58.10	-6	8,481	-0.07%
2022/06/21	3	59.97	0	0.00	60.00	3	8,867	0.03%
2022/06/20	2	59.65	1	59.50	59.50	1	8,978	0.01%
2022/06/17	9	59.76	0	0.00	60.10	9	9,071	0.10%
2022/06/16	2	60.90	9	60.63	60.40	-7	9,037	-0.08%
2022/06/15	2	61.55	0	0.00	61.20	2	9,029	0.02%
2022/06/13	4	62.10	3	62.30	62.20	1	9,249	0.01%
2022/06/10	3	65.10	0	0.00	65.10	3	9,214	0.03%
2022/06/09	2	65.90	1	65.50	65.70	1	9,270	0.01%
2022/06/07	1	65.80	4	65.80	65.80	-3	9,453	-0.03%
2022/06/06	5	65.96	1	66.80	66.80	4	9,489	0.04%
2022/06/02	0	0.00	0.1	66.80	66.80	-0.1	9,621	0.00%
2022/06/01	6.1	66.31	1	66.80	66.80	5.1	9,880	0.05%
2022/05/31	6	65.12	0	0.00	66.80	6	9,935	0.06%
2022/05/30	0	0.00	2	65.65	65.80	-2	9,947	-0.02%
2022/05/27	3	63.50	2	64.10	63.90	1	9,937	0.01%
2022/05/26	7	64.77	3	64.07	63.50	4	9,990	0.04%
2022/05/25	2	64.30	0	0.00	64.70	2	10,029	0.02%
2022/05/24	0	0.00	1	64.60	64.30	-1	10,158	-0.01%
2022/05/19	2	66.60	0	0.00	66.90	2	10,442	0.02%
2022/05/18	0	0.00	2	67.55	67.20	-2	10,704	-0.02%
2022/05/17	1	66.90	0	0.00	67.00	1	11,201	0.01%
2022/05/16	1	67.00	3	67.37	66.90	-2	11,396	-0.02%
2022/05/12	0	0.00	1	65.40	64.60	-1	11,419	-0.01%
2022/05/11	3	65.13	1	65.60	65.20	2	11,594	0.02%
2022/05/10	1	65.80	5	64.10	66.00	-4	11,607	-0.03%
2022/05/09	15	65.59	5	65.30	65.10	10	11,659	0.09%
2022/05/06	6	66.23	1	66.70	66.80	5	11,759	0.04%
2022/05/05	0	0.00	1	67.40	67.00	-1	11,942	-0.01%
2022/05/03	0	0.00	1	65.80	65.90	-1	11,841	-0.01%
2022/04/29	0	0.00	5	65.54	65.60	-5	11,874	-0.04%
2022/04/28	1	63.20	0	0.00	64.20	1	11,991	0.01%
2022/04/27	1	62.60	7	61.86	63.20	-6	11,955	-0.05%
2022/04/26	10	64.22	2	64.20	64.20	8	11,909	0.07%
2022/04/25	1	64.80	3	64.00	64.30	-2	11,900	-0.02%
2022/04/22	3	65.97	2	66.35	66.40	1	11,817	0.01%
2022/04/21	3	66.10	2	66.45	66.90	1	11,799	0.01%
2022/04/20	2	64.60	2	65.10	65.30	0	11,771	0.00%
2022/04/15	11	63.52	2	64.00	63.90	9	11,730	0.08%
2022/04/14	29	64.83	11	64.77	64.10	18	11,775	0.15%
2022/04/13	1	66.50	1	66.60	66.70	0	11,644	0.00%
2022/04/12	8	65.45	3	65.43	65.50	5	11,716	0.04%
2022/04/11	5	67.00	1	67.20	66.80	4	11,656	0.03%
2022/04/07	9	66.86	4	67.05	66.20	5	11,833	0.04%
2022/04/06	13	66.79	1	66.60	66.60	12	11,677	0.10%
2022/04/01	1	68.40	0	0.00	69.20	1	11,474	0.01%
2022/03/31	10	69.62	5	69.26	69.20	5	11,373	0.04%
2022/03/30	3	69.47	1	69.50	69.30	2	11,324	0.02%
2022/03/29	1	69.10	2	68.95	69.00	-1	11,401	-0.01%
2022/03/28	2	68.95	0	0.00	69.80	2	11,703	0.02%
2022/03/25	24	69.25	1	70.50	68.90	23	11,833	0.19%
2022/03/24	21	70.54	0	0.00	71.30	21	11,633	0.18%
2022/03/23	1	74.30	2	73.40	73.70	-1	11,227	-0.01%
2022/03/22	2	73.65	0.2	75.30	74.00	1.8	11,175	0.02%
2022/03/21	1	74.70	0	0.00	74.90	1	11,088	0.01%
2022/03/18	3	74.50	4	74.48	74.80	-1	11,147	-0.01%
2022/03/17	0	0.00	4	73.70	74.20	-4	11,151	-0.04%
2022/03/16	5	70.90	0	0.00	70.90	5	11,085	0.05%
2022/03/15	4	73.08	0	0.00	73.00	4	10,921	0.04%
2022/03/14	11	75.20	1	75.70	75.70	10	10,970	0.09%
2022/03/11	1.2	75.32	0	0.00	75.60	1.2	10,971	0.01%
2022/03/10	10	76.81	0	0.00	76.70	10	11,079	0.09%
2022/03/09	11	75.00	0	0.00	74.90	11	11,462	0.10%
2022/03/08	13	75.00	0	0.00	74.70	13	12,369	0.11%
2022/03/04	2	80.85	0	0.00	81.60	2	12,687	0.02%
2022/03/03	0	0.00	16	82.13	82.60	-16	12,750	-0.13%
2022/03/02	1	79.90	5	79.80	79.70	-4	12,753	-0.03%
2022/03/01	5	78.80	1	80.00	79.90	4	12,792	0.03%
2022/02/25	2	76.95	2	77.45	77.10	0	12,808	0.00%
2022/02/24	2	76.50	1	76.30	76.30	1	13,186	0.01%
2022/02/23	2	78.75	2	78.80	79.00	0	13,782	0.00%
2022/02/22	0.2	77.90	11	78.06	78.70	-10.8	13,846	-0.08%
2022/02/21	32	81.80	29	80.73	80.40	3	13,791	0.02%
2022/02/18	8	83.60	1.4	82.37	83.50	6.6	13,757	0.05%
2022/02/17	0	0.00	31	82.30	82.70	-31	13,560	-0.23%
2022/02/16	17	80.34	34	80.32	80.50	-17	13,157	-0.13%
2022/02/15	0	0.00	5	79.22	78.80	-5	12,947	-0.04%
2022/02/14	0	0.00	5	78.20	78.70	-5	12,952	-0.04%
2022/02/11	6	79.27	9	79.01	79.00	-3	13,023	-0.02%
2022/02/10	0	0.00	12	78.43	79.00	-12	13,004	-0.09%
2022/02/09	0	0.00	2	78.25	78.50	-2	13,050	-0.02%
2022/02/08	0	0.00	3	77.37	77.40	-3	13,067	-0.02%
2022/02/07	0	0.00	5	75.84	76.40	-5	13,149	-0.04%
2022/01/26	2	72.25	0	0.00	72.00	2	13,115	0.02%
2022/01/24	1	71.60	1	72.00	72.60	0	13,311	0.00%
2022/01/21	4	72.50	0	0.00	72.30	4	13,394	0.03%
2022/01/19	0	0.00	1	75.30	75.20	-1	13,604	-0.01%
2022/01/17	0	0.00	0.1	74.40	74.40	-0.1	13,652	0.00%
2022/01/12	0	0.00	1	74.50	74.40	-1	13,660	-0.01%
2022/01/11	0	0.00	1	74.37	73.50	-1	13,650	-0.01%
2022/01/10	1	73.70	0	0.00	74.90	1	13,727	0.01%
2022/01/07	0	0.00	2	74.20	73.70	-2	13,863	-0.01%
2022/01/06	1	74.30	7	73.76	73.80	-6	13,995	-0.04%
2022/01/05	1	75.70	1	76.80	75.90	0	14,067	0.00%
2021/12/30	4	78.00	11	78.04	78.10	-7	14,152	-0.05%
2021/12/29	1	76.70	0	0.00	76.60	1	14,294	0.01%
2021/12/28	0.5	76.20	1	76.80	76.70	-0.5	14,486	0.00%
2021/12/27	1	76.70	0	0.00	76.60	1	14,579	0.01%
2021/12/24	0	0.00	4	76.18	75.70	-4	14,725	-0.03%
2021/12/23	7	76.13	1	76.60	75.90	6	15,123	0.04%
2021/12/22	4	76.88	6	78.92	76.50	-2	15,403	-0.01%
2021/12/21	1	77.00	6	77.75	76.80	-5	15,245	-0.03%
2021/12/20	1	75.60	0	0.00	75.90	1	15,025	0.01%
2021/12/17	1	75.10	25	75.16	75.70	-24	14,877	-0.16%
2021/12/16	3	75.70	1	77.20	76.00	2	14,944	0.01%
2021/12/15	1	76.00	0	0.00	76.00	1	14,956	0.01%
2021/12/14	0	0.00	3	75.10	74.80	-3	15,006	-0.02%
2021/12/13	0	0.00	2	78.00	76.60	-2	14,963	-0.01%
2021/12/10	0	0.00	3	77.87	77.80	-3	15,132	-0.02%
2021/12/09	1	77.00	2	77.80	77.50	-1	15,118	-0.01%
2021/12/08	5	77.66	3	77.17	76.90	2	15,080	0.01%
2021/12/07	3	77.77	4	77.55	77.50	-1	14,987	-0.01%
2021/12/06	8	77.68	4	77.40	77.50	4	14,955	0.03%
2021/12/03	7	78.31	4	78.50	78.80	3	14,926	0.02%
2021/12/02	1	79.40	27	79.32	79.80	-26	14,545	-0.18%
2021/12/01	2	75.50	40	75.88	76.00	-38	13,754	-0.28%
2021/11/30	1	76.30	15	75.87	74.20	-14	13,587	-0.10%
2021/11/29	3	73.10	10	73.55	73.30	-7	13,246	-0.05%
2021/11/26	19	73.93	6	74.90	73.50	13	13,296	0.10%
2021/11/24	1	75.20	1	76.00	75.40	0	13,138	0.00%
2021/11/23	3	75.27	4	76.00	75.70	-1	13,139	-0.01%
2021/11/22	5	75.50	201.3	74.09	75.40	-196.3	12,838	-1.53%	大賣/鉅額交易
2021/11/19	2	70.05	4	69.95	69.60	-2	12,097	-0.02%
2021/11/18	0	0.00	3	71.50	71.60	-3	12,059	-0.02%
2021/11/17	0	0.00	55	71.76	71.00	-55	12,046	-0.46%
2021/11/16	1	70.50	15	70.40	70.80	-14	12,080	-0.12%
2021/11/15	1	70.20	62	70.20	70.30	-61	12,217	-0.50%
2021/11/12	6	68.47	2	68.70	68.70	4	12,256	0.03%
2021/11/11	0	0.00	5	68.90	68.00	-5	12,517	-0.04%
2021/11/10	3	69.10	9	69.71	69.90	-6	12,744	-0.05%
2021/11/09	6	68.50	3	68.53	68.70	3	12,955	0.02%
2021/11/08	2	67.30	5	67.16	67.60	-3	13,118	-0.02%
2021/11/05	7	65.79	0	0.00	65.70	7	13,668	0.05%
2021/11/04	3	67.67	10	67.40	66.70	-7	13,805	-0.05%
2021/11/03	2	68.20	15.2	68.04	68.60	-13.2	13,729	-0.10%
2021/11/02	2	66.60	2	66.65	66.50	0	13,653	0.00%
2021/11/01	2	67.65	0	0.00	67.00	2	13,621	0.01%
2021/10/29	0	0.00	3	67.00	66.50	-3	13,787	-0.02%
2021/10/28	2	65.90	11	66.15	66.50	-9	13,799	-0.07%
2021/10/27	0	0.00	26	65.04	66.20	-26	13,851	-0.19%
2021/10/26	1.2	63.72	0	0.00	63.70	1.2	13,765	0.01%
2021/10/25	0	0.00	3	62.40	63.50	-3	13,794	-0.02%
2021/10/22	1	62.10	5	62.20	62.10	-4	13,900	-0.03%
2021/10/20	0	0.00	4	63.35	63.50	-4	14,119	-0.03%
2021/10/19	0	0.00	5	63.46	63.50	-5	14,374	-0.03%
2021/10/18	0	0.00	10	64.50	62.70	-10	14,627	-0.07%
2021/10/15	0	0.00	5	63.72	63.70	-5	15,092	-0.03%
2021/10/14	6	61.85	6	62.10	62.30	0	15,126	0.00%
2021/10/13	7	59.93	5	59.52	59.40	2	15,201	0.01%
2021/10/12	4	60.43	38	61.02	61.00	-34	15,328	-0.22%
2021/10/07	6	61.72	2	62.20	61.60	4	15,727	0.03%
2021/10/06	47	62.61	1	61.40	61.40	46	16,326	0.28%
2021/10/05	5	63.74	3.1	63.61	64.60	1.9	16,722	0.01%
2021/10/01	20	64.39	4	65.60	64.30	16	16,962	0.09%
2021/09/30	13	67.35	2	67.85	65.90	11	17,021	0.06%
2021/09/29	6	66.72	9	66.70	67.20	-3	16,775	-0.02%
2021/09/28	0	0.00	58	66.29	66.30	-58	16,631	-0.35%
2021/09/27	0	0.00	1	64.40	64.60	-1	16,644	-0.01%
2021/09/23	0	0.00	0	64.90	64.40	0	17,098	0.00%
2021/09/22	22	62.94	0	0.00	63.00	22	17,247	0.13%
2021/09/17	5	64.30	0	0.00	64.90	5	17,496	0.03%
2021/09/16	3	64.10	2	64.50	64.60	1	17,933	0.01%
2021/09/15	33	64.39	13	65.48	64.00	20	18,073	0.11%
2021/09/14	0	0.00	1	65.70	66.20	-1	18,197	-0.01%
2021/09/13	1	67.20	0	0.00	65.80	1	18,298	0.01%
2021/09/10	0	0.00	11	66.27	66.80	-11	18,621	-0.06%
2021/09/09	0	0.00	1	65.50	65.60	-1	18,639	-0.01%
2021/09/08	1	64.40	0	0.00	64.30	1	18,710	0.01%
2021/09/07	26	65.66	5	65.42	65.20	21	18,732	0.11%
2021/09/06	2	67.00	2	66.70	66.40	0	18,731	0.00%
2021/09/03	8.1	66.51	6	66.10	66.00	2.1	18,706	0.01%
2021/09/02	5	67.26	8	66.64	66.20	-3	18,806	-0.02%
2021/09/01	0	0.00	17	67.38	68.10	-17	19,005	-0.09%
2021/08/31	1	66.40	4	66.10	66.40	-3	18,924	-0.02%
2021/08/30	3	65.30	0	0.00	66.40	3	19,147	0.02%
2021/08/27	9	64.89	2	64.90	65.00	7	19,410	0.04%
2021/08/26	43.3	65.30	0	0.00	65.30	43.3	19,518	0.22%
2021/08/25	1	66.80	0	0.00	67.00	1	19,468	0.01%
2021/08/24	3	65.70	5	67.14	66.00	-2	19,624	-0.01%
2021/08/23	5	66.86	3	66.80	66.80	2	19,651	0.01%
2021/08/20	1	65.20	0.1	65.10	64.60	0.9	19,882	0.00%
2021/08/19	2	65.95	5	67.30	65.70	-3	19,903	-0.02%
2021/08/18	1	66.90	4	67.15	69.00	-3	19,830	-0.02%
2021/08/17	1	66.70	2	66.65	66.60	-1	19,940	-0.01%
2021/08/16	6	65.72	5	65.24	66.30	1	19,744	0.01%
2021/08/13	21	64.70	81	64.47	64.30	-60	19,530	-0.31%
2021/08/12	46	66.05	7	66.43	66.30	39	19,218	0.20%
2021/08/11	120	68.20	3	67.87	67.30	117	19,072	0.61%	大買/鉅額交易
2021/08/10	20	71.93	1	72.90	70.90	19	18,705	0.10%
2021/08/09	0	0.00	1	74.00	73.70	-1	18,666	-0.01%
2021/08/06	19	74.08	10	74.58	73.60	9	18,793	0.05%
2021/08/05	4	74.75	5	75.36	75.20	-1	19,056	-0.01%
2021/08/04	2.1	75.51	7	75.84	75.50	-4.9	19,443	-0.03%
2021/08/03	1	75.40	27	75.22	75.80	-26	19,608	-0.13%
2021/08/02	7	74.57	2	74.35	74.50	5	19,682	0.03%
2021/07/30	15	72.12	2	72.60	72.30	13	19,769	0.07%
2021/07/29	1	72.10	0	0.00	72.00	1	19,921	0.01%
2021/07/28	11	71.63	1	72.20	72.20	10	20,073	0.05%
2021/07/27	0	0.00	3	74.37	73.30	-3	20,281	-0.01%
2021/07/26	2	73.75	1	73.90	73.50	1	20,386	0.00%
2021/07/23	3	73.27	0	0.00	73.40	3	20,489	0.01%
2021/07/22	5	73.72	5	73.76	73.70	0	20,352	0.00%
2021/07/21	96	72.62	0	0.00	71.50	96	20,224	0.47%
2021/07/20	10	74.64	5	75.04	74.50	5	19,822	0.03%
2021/07/19	35	75.77	11	75.78	75.60	24	19,898	0.12%
2021/07/16	57	77.17	0	0.00	77.40	57	20,109	0.28%
2021/07/15	12	78.44	4	78.80	78.60	8	20,084	0.04%
2021/07/14	36	77.81	4	78.33	77.80	32	20,052	0.16%
2021/07/13	19	78.00	16.2	78.07	76.90	2.8	19,790	0.01%
2021/07/12	38	77.48	0	0.00	76.40	38	19,185	0.20%
2021/07/09	21	77.30	1	77.10	78.60	20	18,599	0.11%
2021/07/08	57.1	78.59	1	78.40	78.40	56.1	18,659	0.30%
2021/07/07	30	80.04	3	79.00	79.50	27	18,813	0.14%
2021/07/06	36	80.43	5	79.10	79.10	31	19,223	0.16%
2021/07/05	22	80.40	8	80.50	80.40	14	19,693	0.07%
2021/07/02	9	79.41	15	79.56	79.50	-6	19,631	-0.03%
2021/07/01	18	78.88	48	78.66	78.00	-30	19,620	-0.15%
2021/06/30	26	79.34	1	79.70	79.70	25	19,992	0.13%
2021/06/29	19	79.66	1	80.70	79.30	18	20,802	0.09%
2021/06/28	32	81.78	30	81.27	81.20	2	20,711	0.01%
2021/06/25	16	80.51	8	79.96	80.00	8	20,404	0.04%
2021/06/24	4	77.20	7	77.23	77.60	-3	20,025	-0.01%
2021/06/23	5	74.60	6	75.55	76.60	-1	19,915	-0.01%
2021/06/22	5	75.36	5	75.82	75.20	0	19,616	0.00%
2021/06/21	13	75.81	2	74.70	74.70	11	19,487	0.06%
2021/06/18	3	79.20	2	79.55	78.90	1	19,175	0.01%
2021/06/17	5	78.36	2	78.60	78.90	3	19,169	0.02%
2021/06/16	2	79.00	6	79.67	79.10	-4	19,225	-0.02%
2021/06/15	2	78.40	1	79.50	78.70	1	19,348	0.01%
2021/06/11	1	78.60	3	79.17	78.80	-2	19,304	-0.01%
2021/06/10	3	79.50	15	78.55	79.50	-12	19,253	-0.06%
2021/06/09	9.3	77.84	1	77.10	77.20	8.3	19,120	0.04%
2021/06/08	17	80.03	12	80.63	80.10	5	19,109	0.03%
2021/06/07	12	79.42	5	79.40	79.40	7	19,165	0.04%
2021/06/04	14	82.73	14	84.24	82.20	0	19,066	0.00%
2021/06/03	0	0.00	5	83.06	83.60	-5	18,935	-0.03%
2021/06/02	3	82.03	1	82.10	81.60	2	18,891	0.01%
2021/06/01	12	81.96	0	0.00	81.30	12	19,089	0.06%
2021/05/31	3	81.53	2	81.50	81.90	1	19,265	0.01%
2021/05/28	8	81.04	13	81.19	80.60	-5	19,541	-0.03%
2021/05/27	6	76.92	9	77.38	78.30	-3	19,505	-0.02%
2021/05/26	9	77.86	10	78.09	77.80	-1	19,647	-0.01%
2021/05/25	2	78.60	2	78.85	78.80	0	19,919	0.00%
2021/05/24	1	74.70	4	76.43	76.60	-3	20,106	-0.01%
2021/05/21	7	76.49	9	77.48	76.30	-2	20,324	-0.01%
2021/05/20	3	75.33	2	75.70	75.20	1	20,659	0.00%
2021/05/19	1	74.50	0	0.00	75.10	1	21,212	0.00%
2021/05/18	8	74.63	6	75.53	76.80	2	21,152	0.01%
2021/05/17	3	70.53	5	71.20	71.70	-2	21,207	-0.01%
2021/05/14	8.2	74.79	6	75.42	73.00	2.2	21,068	0.01%
2021/05/13	9	72.82	19	72.78	74.30	-10	20,903	-0.05%
2021/05/12	31	70.35	20	72.66	73.40	11	20,714	0.05%
2021/05/11	9	77.87	9	79.48	76.50	0	20,739	0.00%
2021/05/10	36	82.88	1	83.90	82.10	35	20,746	0.17%
2021/05/07	15	83.89	15	84.83	85.50	0	20,756	0.00%
2021/05/06	18	84.62	26	85.14	82.90	-8	20,692	-0.04%
2021/05/05	10	84.14	0	0.00	82.70	10	20,497	0.05%
2021/05/04	8	84.49	1	89.10	85.30	7	20,372	0.03%
2021/05/03	22	89.10	12	91.18	87.70	10	20,113	0.05%
2021/04/29	20.1	92.18	0	0.00	91.60	20.1	19,847	0.10%
2021/04/28	2	94.80	0.2	95.00	94.40	1.8	19,756	0.01%
2021/04/27	4.1	94.57	4	94.58	94.00	0.1	19,929	0.00%
2021/04/26	0.2	95.70	14.3	95.69	95.90	-14.2	19,902	-0.07%
2021/04/23	17	93.35	6	94.18	94.40	11	19,919	0.06%
2021/04/22	41.2	95.49	1	93.40	93.40	40.2	19,931	0.20%
2021/04/21	12.1	98.49	0	0.00	98.30	12.1	19,622	0.06%
2021/04/20	7	100.30	8	100.28	99.70	-1	19,558	-0.01%
2021/04/19	5	100.36	6	100.50	99.40	-1	19,730	-0.01%
2021/04/16	4	99.60	1	100.50	98.70	3	20,139	0.01%
2021/04/15	10	98.89	4.2	98.67	99.00	5.8	20,435	0.03%
2021/04/14	8	98.19	7	99.07	99.70	1	20,480	0.00%
2021/04/13	10	101.35	12	102.38	100.00	-2	20,503	-0.01%
2021/04/12	24.2	99.70	20	99.05	99.10	4.2	20,485	0.02%
2021/04/09	24	101.55	38	100.24	102.50	-14	20,283	-0.07%
2021/04/08	3	97.43	7	97.93	98.30	-4	19,732	-0.02%
2021/04/07	18	97.24	13	97.46	97.10	5	19,728	0.03%
2021/04/06	31	97.86	13	97.98	97.30	18	19,707	0.09%
2021/04/01	9	99.32	50.1	97.94	100.50	-41.1	19,449	-0.21%
2021/03/31	6	93.02	9	93.52	91.90	-3	18,561	-0.02%
2021/03/30	2	91.25	10	91.70	92.20	-8	18,589	-0.04%
2021/03/29	8	91.51	3	92.37	91.20	5	18,703	0.03%
2021/03/26	1	91.70	8.1	91.35	91.90	-7.1	18,884	-0.04%
2021/03/25	5	89.22	1	89.50	89.60	4	19,032	0.02%
2021/03/24	7	90.26	1	90.60	90.00	6	19,048	0.03%
2021/03/23	4	91.88	13	92.24	91.70	-9	19,141	-0.05%
2021/03/22	12	91.02	1	91.20	90.90	11	19,233	0.06%
2021/03/19	22	93.24	8	92.63	92.50	14	19,282	0.07%
2021/03/18	13	95.13	27	94.29	95.50	-14	19,232	-0.07%
2021/03/17	21	92.15	0	0.00	91.90	21	19,428	0.11%
2021/03/16	3	93.40	9	94.29	93.40	-6	19,642	-0.03%
2021/03/15	6	92.43	4	92.70	93.20	2	19,972	0.01%
2021/03/12	4	92.48	8	93.24	93.50	-4	20,216	-0.02%
2021/03/11	4	91.03	25	90.05	91.40	-21	20,465	-0.10%
2021/03/10	12	88.28	13	89.06	87.60	-1	21,091	0.00%
2021/03/09	12	86.62	13	86.86	86.70	-1	21,468	0.00%
2021/03/08	9	90.04	0	0.00	88.60	9	22,177	0.04%
2021/03/05	10	88.97	4	90.05	89.70	6	22,681	0.03%
2021/03/04	23	92.69	29	93.50	91.80	-6	22,635	-0.03%
2021/03/03	20	92.31	2	91.80	92.00	18	22,511	0.08%
2021/03/02	22	96.95	12	98.59	95.50	10	22,276	0.04%
2021/02/26	8	96.76	2	97.10	96.50	6	22,274	0.03%
2021/02/25	10	99.36	15	100.23	98.50	-5	22,237	-0.02%
2021/02/24	38	99.40	40	99.70	96.60	-2	22,219	-0.01%
2021/02/23	7	96.04	9	97.32	98.40	-2	21,957	-0.01%
2021/02/22	25	96.83	25.7	97.13	97.10	-0.7	21,922	0.00%
2021/02/19	7	92.30	13	93.15	93.00	-6	21,797	-0.03%
2021/02/18	10	89.85	12	90.17	89.90	-2	21,892	-0.01%
2021/02/17	3	89.60	9	90.52	89.90	-6	22,303	-0.03%
2021/02/05	9	86.97	5	87.90	86.70	4	22,090	0.02%
2021/02/04	2	86.10	4	86.20	86.60	-2	22,357	-0.01%
2021/02/03	9	87.09	3	86.80	86.30	6	22,408	0.03%
2021/02/02	9	88.12	9	87.61	86.90	0	22,289	0.00%
2021/02/01	10	85.07	37	83.04	86.30	-27	21,772	-0.12%
2021/01/29	13	81.47	13	82.46	79.90	0	21,489	0.00%
2021/01/28	5	80.28	3	79.13	79.40	2	21,291	0.01%
2021/01/27	2	81.80	0	0.00	82.50	2	21,208	0.01%
2021/01/26	5	83.74	1	83.00	83.00	4	21,177	0.02%
2021/01/25	3	83.90	2	84.60	85.10	1	21,098	0.00%
2021/01/22	3	84.93	2	85.30	85.40	1	21,067	0.00%
2021/01/21	12	85.83	14	86.52	85.80	-2	21,102	-0.01%
2021/01/20	8	85.95	5	87.56	84.30	3	21,175	0.01%
2021/01/19	4	85.88	4	86.73	86.80	0	21,044	0.00%
2021/01/18	4	84.65	1	86.80	86.00	3	21,034	0.01%
2021/01/15	2	87.70	0	0.00	86.20	2	20,941	0.01%
2021/01/14	11	90.20	18	90.32	89.80	-7	20,784	-0.03%
2021/01/13	5	87.92	25	87.98	88.70	-20	20,666	-0.10%
2021/01/12	15	88.30	5.4	91.12	87.70	9.6	20,534	0.05%
2021/01/11	18	92.02	1	91.20	91.20	17	20,327	0.08%
2021/01/08	8.2	94.58	22	95.70	96.70	-13.8	19,981	-0.07%
2021/01/07	2	92.50	6	93.20	92.80	-4	19,808	-0.02%
2021/01/06	30	93.42	31	93.08	91.50	-1	20,333	0.00%
2021/01/05	18	91.68	14	92.84	90.50	4	20,428	0.02%
2021/01/04	20	89.83	65	90.10	90.70	-45	20,516	-0.22%
2020/12/31	8	86.91	9	87.03	86.80	-1	20,634	0.00%
2020/12/30	5	86.98	13.1	87.44	87.30	-8.1	21,205	-0.04%
2020/12/29	5	87.16	5	87.28	87.00	0	21,092	0.00%
2020/12/28	19	88.43	30.2	87.52	89.10	-11.2	21,056	-0.05%
2020/12/25	14	83.71	6	85.00	84.00	8	20,958	0.04%
2020/12/24	7	85.51	13	85.61	85.30	-6	21,220	-0.03%
2020/12/23	4	81.13	9	80.69	83.00	-5	21,196	-0.02%
2020/12/22	6	83.27	2	82.85	81.20	4	21,100	0.02%
2020/12/21	22	84.65	5	86.20	84.20	17	20,900	0.08%
2020/12/18	3	85.63	3	86.40	84.80	0	20,833	0.00%
2020/12/17	0	0.00	6	86.75	85.70	-6	20,928	-0.03%
2020/12/16	7	85.71	8	86.18	85.80	-1	20,906	0.00%
2020/12/15	5	84.74	9	84.70	84.10	-4	20,956	-0.02%
2020/12/14	3	84.37	4	85.08	85.30	-1	21,185	0.00%
2020/12/11	16	85.23	4.2	84.74	85.30	11.8	21,155	0.06%
2020/12/10	5	89.00	2.1	89.27	88.30	2.9	20,817	0.01%
2020/12/09	7	89.24	13	90.82	91.90	-6	20,778	-0.03%
2020/12/08	2	86.40	13	88.08	88.00	-11	20,368	-0.05%
2020/12/07	13	88.85	0.2	89.10	88.30	12.8	20,163	0.06%
2020/12/04	14	86.99	16	88.18	87.60	-2	19,684	-0.01%
2020/12/03	2	83.90	3	84.07	83.80	-1	19,057	-0.01%
2020/12/02	0	0.00	8	81.26	81.50	-8	18,803	-0.04%
2020/12/01	11	76.95	45	75.03	76.90	-34	17,987	-0.19%
2020/11/30	1	71.70	14	72.89	72.40	-13	17,621	-0.07%
2020/11/27	1	71.30	23	72.68	71.30	-22	17,549	-0.13%
2020/11/26	4	68.80	9	69.96	70.70	-5	17,401	-0.03%
2020/11/25	8	70.19	11	69.80	69.30	-3	17,496	-0.02%
2020/11/24	3	71.00	3	71.20	71.00	0	17,273	0.00%
2020/11/23	1	70.10	9.7	71.30	71.60	-8.7	17,100	-0.05%
2020/11/20	1	68.50	15	68.71	68.80	-14	16,876	-0.08%
2020/11/19	5	67.70	4	67.83	67.80	1	16,884	0.01%
2020/11/18	6	66.92	2	67.05	67.00	4	16,738	0.02%
2020/11/17	11	66.75	26	66.93	67.10	-15	16,602	-0.09%
2020/11/16	0	0.00	39	64.13	64.20	-39	16,250	-0.24%
2020/11/13	4	62.30	7	62.20	62.20	-3	16,244	-0.02%
2020/11/12	3	61.97	39.2	61.77	62.00	-36.2	16,291	-0.22%
2020/11/11	6	59.63	1	59.80	60.00	5	16,016	0.03%
2020/11/10	3	60.40	5	60.46	60.60	-2	15,986	-0.01%
2020/11/09	1	60.20	2	60.60	60.40	-1	15,981	-0.01%
2020/11/06	2	59.60	0	0.00	59.80	2	16,189	0.01%
2020/11/05	0	0.00	9	59.23	59.40	-9	16,279	-0.06%
2020/11/04	4	58.85	23	58.64	59.00	-19	16,418	-0.12%
2020/11/03	12	58.85	3	58.70	58.80	9	16,611	0.05%
2020/11/02	7	57.69	0	0.00	57.80	7	17,090	0.04%
2020/10/30	16	58.34	7	58.20	57.80	9	17,354	0.05%
2020/10/29	12	58.37	6	58.33	58.20	6	17,450	0.03%
2020/10/28	4	58.78	6	59.83	58.30	-2	17,486	-0.01%
2020/10/27	9	59.49	0	0.00	59.50	9	17,421	0.05%
2020/10/26	7	60.71	3	61.27	60.50	4	17,388	0.02%
2020/10/23	3.8	61.25	11	61.51	61.40	-7.2	17,414	-0.04%
2020/10/22	2	61.25	0	0.00	61.80	2	17,445	0.01%
2020/10/21	1	61.70	5	62.08	61.90	-4	17,508	-0.02%
2020/10/20	0	0.00	1	61.90	62.10	-1	17,661	-0.01%
2020/10/19	1	61.80	2	61.60	61.80	-1	17,705	-0.01%
2020/10/16	9	60.64	9	60.81	60.10	0	17,779	0.00%
2020/10/15	8	62.39	2	62.20	61.50	6	17,777	0.03%
2020/10/14	5	62.20	31	62.38	62.30	-26	17,593	-0.15%
2020/10/13	14	59.84	4	61.05	61.40	10	16,959	0.06%
2020/10/12	5	60.90	28	60.96	60.50	-23	16,700	-0.14%
2020/10/08	15	59.10	14	59.11	59.40	1	16,548	0.01%
2020/10/07	2	59.90	30	59.01	59.60	-28	16,572	-0.17%
2020/10/06	3	56.47	0	0.00	56.60	3	16,497	0.02%
2020/10/05	0	0.00	3	56.47	56.30	-3	16,602	-0.02%
2020/09/30	2	56.85	13	57.05	57.50	-11	16,613	-0.07%
2020/09/29	2	57.10	19	56.38	56.90	-17	16,445	-0.10%
2020/09/28	1	54.80	3	55.43	55.10	-2	16,302	-0.01%
2020/09/25	1	53.00	0	0.00	52.50	1	16,335	0.01%
2020/09/23	4	53.85	0	0.00	53.30	4	16,387	0.02%
2020/09/22	2	55.30	2	55.90	54.90	0	16,460	0.00%
2020/09/21	10	56.60	0	0.00	56.60	10	16,429	0.06%
2020/09/18	13	57.29	20	56.55	56.30	-7	16,524	-0.04%
2020/09/17	10	56.30	4	56.55	56.80	6	16,514	0.04%
2020/09/16	0	0.00	14	54.82	55.20	-14	16,235	-0.09%
2020/09/15	16	55.14	3	54.50	54.50	13	16,257	0.08%
2020/09/14	1	54.80	12.1	54.36	54.80	-11.1	16,423	-0.07%
2020/09/11	7	53.26	3	53.40	53.30	4	16,317	0.02%
2020/09/10	3	53.27	0	0.00	53.00	3	16,426	0.02%
2020/09/08	0	0.00	1	54.70	54.80	-1	16,605	-0.01%
2020/09/07	3	54.80	15	54.51	54.30	-12	16,587	-0.07%
2020/09/04	2	52.05	2	52.65	52.80	0	16,544	0.00%
2020/09/03	7	53.37	13	53.38	53.20	-6	16,641	-0.04%
2020/09/02	8	51.64	6	51.32	51.10	2	16,572	0.01%
2020/09/01	6	51.95	0	0.00	52.30	6	16,880	0.04%
2020/08/31	2	52.65	5	52.90	51.90	-3	17,363	-0.02%
2020/08/28	0	0.00	2	53.95	53.90	-2	17,704	-0.01%
2020/08/27	1	53.80	15	54.07	54.00	-14	17,922	-0.08%
2020/08/26	11	53.12	8	53.69	53.40	3	17,981	0.02%
2020/08/25	4	52.53	60	52.60	53.00	-56	17,901	-0.31%
2020/08/24	0	0.00	2	50.80	51.00	-2	17,951	-0.01%
2020/08/21	8	49.78	1	49.45	49.85	7	18,240	0.04%
2020/08/20	29	49.95	9	49.97	49.20	20	18,129	0.11%
2020/08/19	31	52.05	0	0.00	51.80	31	17,858	0.17%
2020/08/18	0	0.00	6	55.27	55.10	-6	17,340	-0.03%
2020/08/17	9	54.59	0	0.00	54.40	9	17,246	0.05%
2020/08/14	1	54.70	14	54.47	55.10	-13	17,223	-0.08%
2020/08/13	0	0.00	8	55.40	55.40	-8	17,202	-0.05%
2020/08/12	23	54.09	5	54.98	55.10	18	17,282	0.10%
2020/08/11	43	55.55	37	55.74	55.70	6	17,177	0.03%
2020/08/10	4	54.40	1	54.50	54.40	3	17,148	0.02%
2020/08/07	31	55.11	0	0.00	55.00	31	17,295	0.18%
2020/08/06	24	56.64	21	56.87	56.40	3	17,063	0.02%
2020/08/05	22	58.08	0	0.00	58.00	22	16,667	0.13%
2020/08/04	9	58.80	0	0.00	58.70	9	16,474	0.05%
2020/08/03	3	59.50	2	60.00	59.30	1	16,402	0.01%
2020/07/31	1	60.70	1	60.50	60.60	0	16,480	0.00%
2020/07/30	3	59.60	5	60.20	60.20	-2	16,520	-0.01%
2020/07/29	11	58.84	0	0.00	58.90	11	16,481	0.07%
2020/07/28	1	59.50	10	59.69	59.50	-9	16,514	-0.05%
2020/07/27	6	59.70	4	60.03	59.60	2	16,716	0.01%
2020/07/24	17	61.02	11	61.11	60.40	6	16,853	0.04%
2020/07/23	0	0.00	8	61.94	62.00	-8	16,968	-0.05%
2020/07/22	15	61.71	10	62.10	61.70	5	17,022	0.03%
2020/07/21	1	60.80	2	61.35	61.20	-1	16,870	-0.01%
2020/07/20	2	60.85	6	60.70	60.80	-4	16,851	-0.02%
2020/07/17	2	60.35	2	60.50	60.20	0	17,012	0.00%
2020/07/15	20	61.06	15	60.61	60.10	5	17,225	0.03%
2020/07/14	41	61.99	29	62.05	61.50	12	17,222	0.07%
2020/07/13	32	62.28	52	61.95	62.70	-20	16,903	-0.12%
2020/07/10	5	59.84	2	59.90	59.60	3	16,663	0.02%
2020/07/09	1	61.00	23	60.97	61.00	-22	16,657	-0.13%
2020/07/08	9	60.36	4	60.40	60.20	5	16,765	0.03%
2020/07/07	2	60.10	2	60.55	60.80	0	16,817	0.00%
2020/07/06	6	59.92	3	60.07	60.20	3	16,885	0.02%
2020/07/03	7	59.87	6	59.87	59.80	1	17,143	0.01%
2020/07/02	13	60.48	7	60.37	60.50	6	17,551	0.03%
2020/07/01	9	61.21	17	61.13	61.00	-8	17,699	-0.05%
2020/06/30	12	60.78	8	60.91	61.00	4	17,652	0.02%
2020/06/29	5	59.60	3	59.40	59.50	2	17,948	0.01%
2020/06/24	3	60.33	3	60.57	60.80	0	17,985	0.00%
2020/06/23	1	60.20	8	60.10	60.00	-7	18,192	-0.04%
2020/06/22	3	60.13	3	60.30	59.90	0	18,532	0.00%
2020/06/19	77	60.03	2	60.10	59.80	75	18,742	0.40%
2020/06/18	19	60.26	1	60.40	60.40	18	18,709	0.10%
2020/06/17	6	60.75	0	0.00	60.60	6	18,849	0.03%
2020/06/16	1	61.00	7	61.27	61.50	-6	19,172	-0.03%
2020/06/15	19	60.31	0	0.00	60.00	19	19,427	0.10%
2020/06/12	4	60.63	1	59.60	61.20	3	19,493	0.02%
2020/06/11	16	62.64	8	62.65	61.80	8	19,631	0.04%
2020/06/10	1	63.70	10	63.64	64.00	-9	19,580	-0.05%
2020/06/09	9	63.42	5	63.50	63.40	4	19,695	0.02%
2020/06/08	13	63.26	11	63.55	63.80	2	19,846	0.01%
2020/06/05	16	63.83	50	63.85	64.20	-34	19,428	-0.18%
2020/06/04	15	62.49	32	62.68	62.20	-17	18,970	-0.09%
2020/06/03	4	60.95	14	60.84	61.20	-10	18,536	-0.05%
2020/06/02	17	60.31	7	60.50	60.10	10	18,384	0.05%
2020/06/01	13	60.79	1	60.80	60.90	12	18,384	0.07%
2020/05/29	31	60.02	4	60.18	59.80	27	18,412	0.15%
2020/05/28	26	61.67	18	61.99	60.90	8	18,336	0.04%
2020/05/27	5	60.96	4	60.90	60.70	1	18,213	0.01%
2020/05/26	5	60.60	32	60.51	60.70	-27	18,430	-0.15%
2020/05/25	11	58.75	1	59.70	59.70	10	18,475	0.05%
2020/05/22	26	60.13	19	59.50	59.40	7	18,595	0.04%
2020/05/21	1	60.60	4	60.70	60.80	-3	18,609	-0.02%
2020/05/20	3	60.03	5	60.16	59.90	-2	18,581	-0.01%
2020/05/19	9	59.12	1	59.20	59.20	8	18,672	0.04%
2020/05/18	21	58.86	2	58.50	58.50	19	18,652	0.10%
2020/05/15	21	60.31	5	61.00	60.10	16	18,773	0.09%
2020/05/14	25	61.13	6	60.98	60.00	19	18,736	0.10%
2020/05/13	3	62.90	2	62.80	62.90	1	18,450	0.01%
2020/05/12	7	63.67	0	0.00	63.60	7	18,589	0.04%
2020/05/11	4	64.73	2	64.80	64.70	2	18,536	0.01%
2020/05/08	2	63.90	2	64.40	63.80	0	18,492	0.00%
2020/05/07	27	64.30	8	64.33	64.40	19	18,441	0.10%
2020/05/06	8	63.89	10	63.77	63.30	-2	18,319	-0.01%
2020/05/05	8	63.43	7	62.91	63.00	1	18,303	0.01%
2020/05/04	10	62.95	1	63.10	62.80	9	18,661	0.05%
2020/04/30	3	65.00	6	65.08	65.00	-3	18,567	-0.02%
2020/04/29	3	63.77	20	63.99	64.20	-17	18,365	-0.09%
2020/04/28	4	62.80	18	62.79	63.20	-14	18,233	-0.08%
2020/04/27	1	60.70	11	60.77	61.60	-10	18,118	-0.06%
2020/04/24	4	59.00	4	59.30	59.10	0	18,035	0.00%
2020/04/23	11	59.44	6	59.78	59.40	5	17,998	0.03%
2020/04/22	16	58.76	14	58.37	59.90	2	17,919	0.01%
2020/04/21	18	58.74	20	58.67	58.00	-2	17,733	-0.01%
2020/04/20	13	60.86	4	60.95	60.80	9	17,473	0.05%
2020/04/17	6	61.82	13	62.21	61.10	-7	17,652	-0.04%
2020/04/16	8	61.04	8	61.53	61.60	0	17,438	0.00%
2020/04/15	42	61.13	19	61.43	61.30	23	17,361	0.13%
2020/04/14	8	60.76	3	60.67	60.70	5	17,341	0.03%
2020/04/13	16	60.19	4	59.78	59.80	12	17,368	0.07%
2020/04/10	4	62.00	10	62.75	62.00	-6	17,119	-0.04%
2020/04/09	33	63.05	12	63.08	62.60	21	17,198	0.12%
2020/04/08	14	62.75	10	62.89	63.40	4	17,481	0.02%
2020/04/07	19	60.76	9	60.91	62.00	10	17,099	0.06%
2020/04/06	1	56.20	8	55.26	56.40	-7	16,665	-0.04%
2020/04/01	4	53.58	3	53.60	53.90	1	16,459	0.01%
2020/03/31	14	53.24	12	53.23	53.70	2	16,285	0.01%
2020/03/30	9	53.34	12	53.83	53.90	-3	15,892	-0.02%
2020/03/27	18	55.61	10	55.12	55.00	8	15,737	0.05%
2020/03/26	5	53.22	7	52.71	54.00	-2	15,448	-0.01%
2020/03/25	13	52.47	9	52.10	52.60	4	15,288	0.03%
2020/03/24	10	46.92	19	48.04	48.30	-9	15,366	-0.06%
2020/03/23	8	44.56	0.2	44.40	44.20	7.8	15,378	0.05%
2020/03/20	44	48.44	21	48.30	48.65	23	15,594	0.15%
2020/03/19	22	45.80	2	47.78	45.20	20	15,699	0.13%
2020/03/18	7	53.66	5	52.64	50.20	2	15,940	0.01%
2020/03/17	2	55.55	0	0.00	54.10	2	15,935	0.01%
2020/03/16	8	61.74	15	60.50	59.20	-7	15,889	-0.04%
2020/03/13	17	60.30	17	60.20	62.90	0	15,789	0.00%
2020/03/12	15	66.01	5	65.70	66.00	10	15,712	0.06%
2020/03/11	4	73.70	1	75.10	72.60	3	15,616	0.02%
2020/03/10	2	74.25	0	0.00	74.90	2	16,247	0.01%
2020/03/09	6	76.08	2	75.30	74.80	4	16,399	0.02%
2020/03/06	5	78.44	7	78.44	78.50	-2	16,572	-0.01%
2020/03/05	1	80.00	4	80.03	80.10	-3	16,512	-0.02%
2020/03/04	1	78.50	1	78.30	78.60	0	16,441	0.00%
2020/03/03	4	78.33	1	78.00	77.80	3	16,394	0.02%
2020/03/02	5	76.30	4	75.68	76.30	1	16,307	0.01%
2020/02/27	6	78.20	2	78.20	77.30	4	16,166	0.02%
2020/02/26	4	81.60	1	82.00	81.40	3	15,899	0.02%
2020/02/25	5	83.38	2	83.20	83.30	3	15,824	0.02%
2020/02/24	0	0.00	3	85.20	84.50	-3	15,791	-0.02%
2020/02/21	0	0.00	4	84.38	84.40	-4	15,767	-0.03%
2020/02/20	4	83.85	2	85.30	83.60	2	15,878	0.01%
2020/02/19	1	82.70	2	84.10	84.80	-1	15,889	-0.01%
2020/02/18	13	84.54	2	84.10	83.80	11	15,912	0.07%
2020/02/17	4	87.13	3	88.23	88.00	1	15,974	0.01%
2020/02/14	1	86.40	0	0.00	86.80	1	15,958	0.01%
2020/02/13	3	86.07	9	86.43	86.50	-6	15,905	-0.04%
2020/02/12	1	84.60	1	84.70	84.70	0	15,692	0.00%
2020/02/11	3	83.90	0	0.00	85.10	3	15,604	0.02%
2020/02/10	0	0.00	7	82.63	83.50	-7	15,557	-0.04%
2020/02/07	2	84.40	1	84.30	84.30	1	15,720	0.01%
2020/02/06	2.8	84.89	16	84.60	85.10	-13.2	16,029	-0.08%
2020/02/05	26	83.35	11	83.65	84.40	15	16,011	0.09%
2020/02/03	4	79.10	2	77.15	79.40	2	15,804	0.01%
2020/01/31	9	79.10	0	0.00	78.10	9	15,856	0.06%
2020/01/30	3	78.13	0	0.00	77.80	3	15,773	0.02%
2020/01/20	1	84.80	0	0.00	85.20	1	15,557	0.01%
2020/01/17	1	83.10	0	0.00	83.60	1	15,652	0.01%
2020/01/16	1	84.20	3	83.20	83.40	-2	15,683	-0.01%
2020/01/15	1	84.10	0	0.00	83.80	1	15,707	0.01%
2020/01/13	3	85.13	1	85.20	85.50	2	15,918	0.01%
2020/01/10	0	0.00	1	84.20	84.30	-1	15,943	-0.01%
2020/01/08	2	83.35	16	82.88	82.60	-14	15,985	-0.09%
2020/01/07	0	0.00	11	82.32	81.10	-11	15,937	-0.07%
2020/01/06	2	84.00	3	83.57	83.70	-1	16,165	-0.01%
2020/01/03	0	0.00	9	84.32	84.80	-9	16,883	-0.05%
2020/01/02	14	86.06	67	88.60	86.00	-53	16,981	-0.31%
2019/12/30	6	84.65	10	85.20	84.50	-4	16,674	-0.02%
2019/12/27	1	83.60	1	84.20	83.60	0	16,779	0.00%
2019/12/25	5	83.70	1	83.50	84.10	4	17,027	0.02%
2019/12/23	2	83.30	1	83.30	82.60	1	17,442	0.01%
2019/12/20	13	84.23	0	0.00	83.50	13	17,427	0.07%
2019/12/19	7	84.90	12	85.01	85.50	-5	17,330	-0.03%
2019/12/18	1	84.20	0	0.00	84.00	1	17,121	0.01%
2019/12/17	2	84.55	4	85.50	85.30	-2	16,935	-0.01%
2019/12/16	1	82.00	7	83.11	82.80	-6	16,537	-0.04%
2019/12/13	3	79.23	15	79.89	79.60	-12	16,307	-0.07%
2019/12/12	6	77.40	2	77.60	77.30	4	16,202	0.02%
2019/12/11	3	77.00	4	76.08	75.60	-1	16,149	-0.01%
2019/12/10	0	0.00	4	75.78	75.10	-4	15,982	-0.03%
2019/12/09	8	76.25	7	76.94	76.00	1	15,918	0.01%
2019/12/06	11	76.44	9	76.70	75.30	2	15,863	0.01%
2019/12/05	0	0.00	25	76.31	77.20	-25	15,614	-0.16%
2019/12/04	1	73.40	8	73.16	72.60	-7	15,170	-0.05%
2019/12/03	2	73.50	6	73.20	73.30	-4	15,695	-0.03%
2019/11/29	2	71.60	5	71.20	71.20	-3	15,714	-0.02%
2019/11/28	0	0.00	4	71.88	71.70	-4	15,743	-0.03%
2019/11/27	0	0.00	5	71.66	71.10	-5	16,042	-0.03%
2019/11/26	2	71.20	2	71.60	70.80	0	16,240	0.00%
2019/11/22	1	70.70	0	0.00	70.10	1	16,398	0.01%
2019/11/21	4	69.08	0	0.00	69.30	4	16,432	0.02%
2019/11/20	1	70.40	1	71.60	71.00	0	16,400	0.00%
2019/11/19	5	71.72	1	71.30	71.20	4	16,383	0.02%
2019/11/18	23	70.97	18	71.11	71.10	5	16,350	0.03%
2019/11/15	7	68.64	16	68.70	69.00	-9	16,425	-0.05%
2019/11/14	4	67.30	1	67.10	67.20	3	16,375	0.02%
2019/11/13	1	70.60	0	0.00	69.90	1	16,213	0.01%
2019/11/11	0	0.00	6	71.15	71.20	-6	16,841	-0.04%
2019/11/08	5	72.20	1	72.30	72.40	4	16,960	0.02%
2019/11/06	23	72.68	3	72.63	72.50	20	17,622	0.11%
2019/11/05	7	72.36	5	72.30	73.00	2	17,609	0.01%
2019/11/04	17	70.61	7	70.46	69.80	10	17,614	0.06%
2019/11/01	0	0.00	3	70.20	70.60	-3	17,772	-0.02%
2019/10/31	2	70.40	3	70.23	70.00	-1	18,113	-0.01%
2019/10/30	4	71.15	0	71.20	71.10	4	18,232	0.02%
2019/10/29	4	72.15	2	72.25	72.30	2	18,513	0.01%
2019/10/28	1	72.20	0	0.00	71.90	1	18,880	0.01%
2019/10/25	5	72.70	13	72.70	71.70	-8	19,226	-0.04%
2019/10/24	8	71.25	0	0.00	71.30	8	19,474	0.04%
2019/10/22	2	71.10	1	71.10	70.90	1	20,315	0.00%
2019/10/21	1	71.40	1	71.50	71.60	0	20,699	0.00%
2019/10/18	3	71.87	4	72.00	72.30	-1	21,155	0.00%
2019/10/17	3	70.03	1	69.50	70.40	2	21,006	0.01%
2019/10/16	14	70.29	50	70.50	70.00	-36	21,169	-0.17%
2019/10/15	10	69.98	2	69.55	69.60	8	21,329	0.04%
2019/10/14	4	72.70	5	72.88	71.70	-1	21,521	0.00%
2019/10/09	27	73.31	8	72.26	71.40	19	21,722	0.09%
2019/10/08	9	79.03	4	78.53	78.60	5	22,011	0.02%
2019/10/07	0	0.00	2	82.05	81.70	-2	22,204	-0.01%
2019/10/04	4	79.75	0	0.00	79.20	4	22,600	0.02%
2019/10/03	4	80.10	4	80.05	79.90	0	22,655	0.00%
2019/10/02	1	81.20	0	0.00	82.00	1	22,675	0.00%
2019/10/01	0	0.00	6	82.55	83.10	-6	22,863	-0.03%
2019/09/27	5	81.54	2	81.45	80.50	3	23,213	0.01%
2019/09/26	5	83.82	1	83.90	84.30	4	23,309	0.02%
2019/09/25	1	83.50	1	83.90	85.00	0	23,355	0.00%
2019/09/24	7	85.53	0	0.00	85.40	7	23,564	0.03%
2019/09/23	3	83.57	25	83.47	85.00	-22	23,513	-0.09%
2019/09/20	20	82.63	0	0.00	82.90	20	23,470	0.09%
2019/09/19	1	81.30	3	81.43	81.40	-2	23,507	-0.01%
2019/09/18	3	82.10	3	82.43	82.10	0	23,652	0.00%
2019/09/17	15	82.83	48	81.57	82.00	-33	23,426	-0.14%
2019/09/16	16	78.09	2	78.75	78.10	14	23,070	0.06%
2019/09/12	0	0.00	10	77.69	77.80	-10	22,934	-0.04%
2019/09/10	3	76.60	2	76.60	76.50	1	23,073	0.00%
2019/09/09	6	76.68	4	76.65	76.50	2	22,963	0.01%
2019/09/06	3	77.97	2	76.55	77.10	1	22,935	0.00%
2019/09/05	3	75.80	20	76.49	76.90	-17	22,727	-0.07%
2019/09/04	4	72.98	14	73.29	73.00	-10	22,048	-0.05%
2019/09/02	0	0.00	3	71.77	71.80	-3	21,945	-0.01%
2019/08/30	2	70.95	3	70.30	70.40	-1	22,042	0.00%
2019/08/29	7	71.11	0	0.00	70.90	7	21,791	0.03%
2019/08/28	1	72.20	2	72.70	73.50	-1	21,629	0.00%
2019/08/27	0	0.00	2	72.00	72.40	-2	21,576	-0.01%
2019/08/26	1	70.40	1	70.10	71.10	0	21,613	0.00%
2019/08/23	0	0.00	5	71.34	71.50	-5	21,653	-0.02%
2019/08/22	1	70.30	3	70.60	70.30	-2	21,891	-0.01%
2019/08/20	7	70.24	3	69.90	69.60	4	21,910	0.02%
2019/08/19	0	0.00	0	71.40	71.50	0	21,701	0.00%
2019/08/16	3	70.63	1	71.20	71.30	2	21,706	0.01%
2019/08/14	1	71.80	9	72.12	72.50	-8	21,327	-0.04%
2019/08/13	0	0.00	1	68.30	68.80	-1	20,914	0.00%
2019/08/12	0	0.00	5	68.66	69.30	-5	20,823	-0.02%
2019/08/08	25	68.50	15	68.33	68.10	10	20,648	0.05%
2019/08/07	13	70.05	6	70.47	69.80	7	20,380	0.03%
2019/08/06	11	68.52	3	69.03	69.20	8	20,360	0.04%
2019/08/05	11	71.86	13	70.98	70.90	-2	20,128	-0.01%
2019/08/02	7	72.30	7	72.33	72.30	0	19,947	0.00%
2019/08/01	5	73.24	5	73.60	74.10	0	19,603	0.00%
2019/07/31	7	73.73	18	73.57	74.00	-11	19,326	-0.06%
2019/07/30	11	74.29	17	74.91	75.80	-6	18,943	-0.03%
2019/07/29	6.8	75.27	4	75.13	74.80	2.8	18,672	0.01%
2019/07/26	13	76.13	3	76.83	77.00	10	18,418	0.05%
2019/07/25	2	72.60	11	74.84	76.50	-9	18,036	-0.05%
2019/07/24	2	70.90	4	71.48	71.80	-2	17,555	-0.01%
2019/07/23	9	72.30	65	72.15	72.30	-56	17,288	-0.32%
2019/07/22	3	69.00	18	69.82	69.80	-15	16,822	-0.09%
2019/07/19	8	67.55	9	67.59	67.70	-1	16,681	-0.01%
2019/07/18	23	66.78	0	0.00	66.70	23	16,766	0.14%
2019/07/17	2	68.35	5	66.40	67.70	-3	16,761	-0.02%
2019/07/16	3	68.00	13	68.34	67.90	-10	16,403	-0.06%
2019/07/15	1	67.30	9	69.22	69.90	-8	16,011	-0.05%
2019/07/12	1	68.10	55	68.00	66.70	-54	15,539	-0.35%
2019/07/11	3	65.37	26	65.00	65.40	-23	14,914	-0.15%
2019/07/10	1	63.90	21	64.06	64.40	-20	14,508	-0.14%
2019/07/09	5	61.28	10	62.09	62.80	-5	14,063	-0.04%
2019/07/08	36	60.64	35	62.13	61.00	1	13,989	0.01%
2019/07/05	9	61.47	11	61.55	62.00	-2	13,864	-0.01%
2019/07/04	69	59.43	31	59.32	59.20	38	13,603	0.28%
2019/07/03	14	65.69	6	65.52	65.20	8	13,120	0.06%
2019/07/02	23	66.30	12	66.33	66.30	11	12,926	0.09%
2019/07/01	2	65.50	10	65.99	66.00	-8	12,763	-0.06%
2019/06/28	4	64.23	1	64.60	64.50	3	12,675	0.02%
2019/06/27	25	64.08	10	64.10	64.10	15	12,671	0.12%
2019/06/26	5	63.40	8	64.39	63.70	-3	12,576	-0.02%
2019/06/25	3	63.63	1	64.00	63.30	2	12,511	0.02%
2019/06/24	2	63.30	5	63.24	63.10	-3	12,335	-0.02%
2019/06/21	0	0.00	5	62.90	63.00	-5	12,376	-0.04%
2019/06/20	0	0.00	2	62.55	62.30	-2	12,425	-0.02%
2019/06/19	6	62.02	6	61.90	62.10	0	12,690	0.00%
2019/06/18	10	61.00	1	60.80	60.90	9	12,913	0.07%
2019/06/17	1	61.00	4	61.18	60.90	-3	13,002	-0.02%
2019/06/14	6	60.88	0	0.00	60.80	6	13,029	0.05%
2019/06/13	3	61.03	2	60.80	60.90	1	13,208	0.01%
2019/06/12	0	0.00	2	60.25	60.70	-2	13,381	-0.01%
2019/06/11	6	59.50	2	59.50	59.40	4	13,387	0.03%
2019/06/10	5	59.30	1	59.40	59.30	4	13,385	0.03%
2019/06/06	8	59.31	0	0.00	59.20	8	13,309	0.06%
2019/06/05	5	61.52	4	61.65	60.50	1	13,197	0.01%
2019/06/04	6	60.98	0	0.00	60.90	6	13,239	0.05%
2019/06/03	3	61.50	1	62.00	61.90	2	13,345	0.01%
2019/05/31	30	61.48	0	0.00	61.60	30	13,594	0.22%
2019/05/30	2	59.25	0	0.00	60.00	2	13,647	0.01%
2019/05/29	16	58.57	0	0.00	58.00	16	14,301	0.11%
2019/05/28	1	60.50	0	0.00	60.90	1	14,202	0.01%
2019/05/27	9	60.48	0	0.00	60.50	9	14,243	0.06%
2019/05/24	4	59.90	0	0.00	59.80	4	14,355	0.03%
2019/05/23	3	60.10	0	0.00	60.20	3	14,524	0.02%
2019/05/22	10	61.00	0	0.00	60.80	10	14,473	0.07%
2019/05/20	3	60.80	0	0.00	60.90	3	14,456	0.02%
2019/05/17	0	0.00	1.2	61.40	60.60	-1.2	14,483	-0.01%
2019/05/16	3	61.50	0	0.00	61.00	3	14,663	0.02%
2019/05/15	6	62.37	0	0.00	62.00	6	14,857	0.04%
2019/05/14	4	60.65	2	60.75	61.50	2	14,930	0.01%
2019/05/13	1	62.80	5	63.20	61.10	-4	14,868	-0.03%
2019/05/10	2	64.35	0	0.00	63.80	2	14,877	0.01%
2019/05/09	0	0.00	4	64.80	64.20	-4	14,873	-0.03%
2019/05/08	1	65.80	2	65.70	65.90	-1	14,917	-0.01%
2019/05/06	3	65.30	0	0.00	65.00	3	15,350	0.02%
2019/05/03	0	0.00	4	66.68	66.70	-4	15,458	-0.03%
2019/04/30	10	65.00	1	65.20	65.40	9	15,440	0.06%
2019/04/29	0	0.00	2	65.70	64.70	-2	15,403	-0.01%
2019/04/25	3	65.60	8	66.79	65.50	-5	15,607	-0.03%
2019/04/24	0	0.00	3	65.40	65.40	-3	15,701	-0.02%
2019/04/23	1	64.20	26	64.78	64.90	-25	15,609	-0.16%
2019/04/22	2	63.75	2	64.00	63.80	0	15,427	0.00%
2019/04/19	0	0.00	7	64.11	63.70	-7	15,609	-0.04%
2019/04/18	10	64.00	11	63.59	63.10	-1	15,726	-0.01%
2019/04/17	3	63.43	41	63.84	63.90	-38	15,680	-0.24%
2019/04/16	0	0.00	9	62.49	62.70	-9	15,271	-0.06%
2019/04/15	1	60.90	1	61.80	61.70	0	15,292	0.00%
2019/04/12	9	60.58	26	60.75	60.50	-17	15,430	-0.11%
2019/04/11	2	61.75	0	0.00	61.60	2	15,579	0.01%
2019/04/09	1	62.70	2	62.60	62.60	-1	15,544	-0.01%
2019/04/08	3	62.27	32	62.68	63.00	-29	15,589	-0.19%
2019/04/03	10	62.20	21	62.04	62.30	-11	15,573	-0.07%
2019/04/02	0	0.00	3	61.73	61.70	-3	15,576	-0.02%
2019/04/01	6	61.72	1	61.00	61.00	5	15,479	0.03%
2019/03/29	1	61.20	0	0.00	61.40	1	15,297	0.01%
2019/03/28	0	0.00	1	60.60	60.80	-1	15,362	-0.01%
2019/03/27	11	61.19	1	61.20	61.10	10	15,426	0.06%
2019/03/26	10	61.45	0	0.00	61.00	10	15,503	0.06%
2019/03/25	4	61.20	0	0.00	61.10	4	15,537	0.03%
2019/03/22	0	0.00	30	63.47	63.10	-30	15,375	-0.20%
2019/03/21	1	62.70	15	62.59	62.80	-14	15,116	-0.09%
2019/03/20	2	60.10	2	60.05	60.60	0	14,789	0.00%
2019/03/19	12	59.69	3	59.83	59.70	9	14,829	0.06%
2019/03/18	13	59.78	0	0.00	59.50	13	14,908	0.09%
2019/03/15	3	60.70	3	60.67	60.10	0	15,087	0.00%
2019/03/14	11	60.13	5	60.10	60.30	6	14,991	0.04%
2019/03/13	3	60.20	0	0.00	60.10	3	15,174	0.02%
2019/03/12	0	0.00	6	61.23	60.80	-6	15,594	-0.04%
2019/03/11	7	60.57	6	60.58	60.40	1	15,731	0.01%
2019/03/08	11	59.80	3	60.30	60.50	8	16,027	0.05%
2019/03/07	21	60.29	1	60.00	60.00	20	16,221	0.12%
2019/03/06	26	61.82	3	61.63	61.40	23	16,501	0.14%
2019/03/05	25	63.44	2	63.85	63.10	23	16,394	0.14%
2019/03/04	28	64.89	9	65.21	64.80	19	16,369	0.12%
2019/02/27	5	62.60	8	62.90	62.20	-3	15,802	-0.02%
2019/02/26	10	62.20	2	61.90	62.00	8	15,710	0.05%
2019/02/25	5	61.50	13	61.72	61.60	-8	15,707	-0.05%
2019/02/22	4	61.90	7	61.59	60.90	-3	15,771	-0.02%
2019/02/21	3	60.83	4	60.83	60.80	-1	15,743	-0.01%
2019/02/20	2	60.25	3	60.23	60.60	-1	15,996	-0.01%
2019/02/19	1	60.30	12	60.79	60.50	-11	16,166	-0.07%
2019/02/18	4	60.35	0	0.00	60.20	4	16,231	0.02%
2019/02/15	17	60.72	0	0.00	60.00	17	16,456	0.10%
2019/02/14	0	0.00	5	61.68	62.10	-5	16,908	-0.03%
2019/02/13	0	0.00	2	60.25	60.50	-2	16,720	-0.01%
2019/02/12	3	59.53	14	59.65	60.00	-11	16,634	-0.07%
2019/02/11	10	59.40	2	59.80	59.00	8	16,723	0.05%
2019/01/30	2	59.40	2	59.40	60.10	0	16,698	0.00%
2019/01/29	10	58.95	5	59.72	58.80	5	16,892	0.03%
2019/01/28	2	60.80	4	61.33	60.80	-2	16,946	-0.01%
2019/01/25	2	60.05	2	60.55	60.00	0	17,441	0.00%
2019/01/24	4	59.35	25	58.41	59.60	-21	17,578	-0.12%
2019/01/22	1	56.60	0	0.00	56.50	1	17,962	0.01%
2019/01/21	1	57.00	11	57.00	57.20	-10	18,153	-0.06%
2019/01/18	10	56.00	11	55.89	56.40	-1	18,315	-0.01%
2019/01/17	3	55.73	0	0.00	55.10	3	18,690	0.02%
2019/01/16	18	56.26	6	56.12	56.40	12	18,690	0.06%
2019/01/15	15	52.77	14	53.72	53.60	1	18,317	0.01%
2019/01/14	2	52.30	1	53.20	52.00	1	18,313	0.01%
2019/01/11	4	53.53	4	53.55	53.50	0	18,682	0.00%
2019/01/10	2	53.85	3	53.83	53.80	-1	18,912	-0.01%
2019/01/09	1	52.30	1	52.50	52.50	0	19,145	0.00%
2019/01/07	1	51.90	0	0.00	51.80	1	20,232	0.00%
2019/01/03	3	52.53	0	0.00	51.50	3	20,481	0.01%
2019/01/02	6	55.15	0	0.00	55.00	6	20,280	0.03%
2018/12/28	0	0.00	0.1	55.00	55.00	-0.1	20,283	0.00%
2018/12/27	0	0.00	1	55.80	55.80	-1	20,546	0.00%
2018/12/26	3	55.47	1	54.10	54.10	2	20,886	0.01%
2018/12/25	0	0.00	13	55.24	57.00	-13	20,699	-0.06%
2018/12/24	0	0.00	2	54.75	56.00	-2	20,630	-0.01%
2018/12/20	10	53.30	1	53.50	53.20	9	20,727	0.04%
2018/12/19	0	0.00	10	53.20	53.70	-10	20,739	-0.05%
2018/12/18	0	0.00	1	53.10	54.50	-1	20,886	0.00%
2018/12/13	1	54.30	1	54.00	54.30	0	21,248	0.00%
2018/12/11	1	52.60	0	0.00	52.90	1	21,435	0.00%
2018/12/10	4	52.13	0	0.00	52.10	4	21,444	0.02%
2018/12/07	5	55.90	1	55.50	55.70	4	21,240	0.02%
2018/12/06	1	55.20	8	54.99	55.00	-7	21,318	-0.03%
2018/12/05	25	57.04	9	57.26	56.90	16	21,196	0.08%
2018/12/04	2	62.50	13	61.98	62.00	-11	20,978	-0.05%
2018/12/03	17	63.28	2	64.00	62.80	15	21,411	0.07%
2018/11/30	3	61.10	2	61.00	61.00	1	21,352	0.00%
2018/11/29	9	61.31	16	61.36	60.30	-7	21,074	-0.03%
2018/11/28	0	0.00	2	59.10	58.60	-2	20,549	-0.01%
2018/11/27	12	56.19	17	58.09	58.00	-5	20,421	-0.02%
2018/11/26	3	56.83	0	0.00	57.30	3	20,280	0.01%
2018/11/23	5	56.10	0	0.00	56.10	5	20,060	0.02%
2018/11/22	0	0.00	6	57.92	58.00	-6	19,999	-0.03%
2018/11/21	2	56.60	11	57.52	57.80	-9	19,955	-0.05%
2018/11/20	1	57.60	22	57.30	57.50	-21	19,930	-0.11%
2018/11/19	0	0.00	10	56.99	57.50	-10	19,764	-0.05%
2018/11/16	1	55.00	0	0.00	54.60	1	19,540	0.01%
2018/11/15	1	55.90	1	56.00	55.90	0	19,505	0.00%
2018/11/14	0	0.00	13	56.65	56.50	-13	19,728	-0.07%
2018/11/13	8	55.76	12	55.61	56.20	-4	19,607	-0.02%
2018/11/12	10	53.30	0	0.00	53.80	10	19,062	0.05%
2018/11/08	2	54.60	6	55.07	53.80	-4	19,260	-0.02%
2018/11/07	5	55.00	3	54.30	55.20	2	19,218	0.01%
2018/11/06	12	53.03	1	52.60	52.20	11	19,372	0.06%
2018/11/05	2	55.70	13	55.92	55.70	-11	19,130	-0.06%
2018/11/02	7	56.10	14	56.50	56.10	-7	18,950	-0.04%
2018/11/01	16	53.67	18	53.88	54.40	-2	18,486	-0.01%
2018/10/31	5	50.00	31	51.10	51.40	-26	18,245	-0.14%
2018/10/30	6	48.84	21	47.86	48.50	-15	18,057	-0.08%
2018/10/29	5	46.40	0	0.00	46.60	5	18,136	0.03%
2018/10/26	26	46.12	18	45.98	46.00	8	18,007	0.04%
2018/10/25	18	45.83	3	46.20	45.75	15	17,850	0.08%
2018/10/24	22	50.09	36	49.91	49.30	-14	17,412	-0.08%
2018/10/23	16	51.02	0	0.00	50.50	16	17,196	0.09%
2018/10/22	14	50.89	14	51.99	52.50	0	17,104	0.00%
2018/10/19	17	50.21	25	51.47	52.10	-8	17,086	-0.05%
2018/10/18	15	52.18	7	52.81	51.50	8	16,829	0.05%
2018/10/17	50	55.28	44	55.73	54.40	6	16,582	0.04%
2018/10/16	18	55.14	7	56.26	54.10	11	16,399	0.07%
2018/10/15	5	56.70	22	55.97	57.20	-17	15,984	-0.11%
2018/10/12	5	51.30	26	51.55	53.30	-21	15,807	-0.13%
2018/10/11	21	48.04	11	48.38	48.50	10	16,127	0.06%
2018/10/09	2	52.65	1	53.30	52.30	1	15,936	0.01%
2018/10/08	3	52.33	8	52.50	52.70	-5	15,934	-0.03%
2018/10/05	21	52.62	42	51.69	52.20	-21	16,046	-0.13%
2018/10/04	23	55.07	15	54.43	53.90	8	15,944	0.05%
2018/10/03	4	58.03	10	57.80	57.80	-6	15,634	-0.04%
2018/10/02	5	58.50	5	58.40	58.40	0	15,806	0.00%
2018/10/01	5	59.12	2	59.30	59.20	3	15,987	0.02%
2018/09/28	7	59.33	1	58.10	58.10	6	16,032	0.04%
2018/09/27	3	59.27	1	59.30	59.80	2	16,022	0.01%
2018/09/26	15	60.45	2	60.90	60.20	13	16,059	0.08%
2018/09/25	4	61.38	22	61.15	61.70	-18	15,996	-0.11%
2018/09/21	2	57.75	1	58.50	58.50	1	15,787	0.01%
2018/09/20	1	59.50	2	59.50	59.50	-1	15,577	-0.01%
2018/09/19	15	60.69	3	60.90	60.00	12	15,619	0.08%
2018/09/18	16	59.61	0	0.00	59.30	16	15,521	0.10%
2018/09/17	13	61.51	8	60.84	61.20	5	15,653	0.03%
2018/09/14	4	59.75	7	59.76	59.60	-3	15,536	-0.02%
2018/09/13	5	57.12	14	58.34	57.50	-9	15,487	-0.06%
2018/09/12	16	58.05	2	57.50	57.40	14	15,392	0.09%
2018/09/11	9	60.16	15	60.38	60.10	-6	15,284	-0.04%
2018/09/10	24	58.22	15	58.55	59.40	9	15,273	0.06%
2018/09/07	60	58.47	14	58.06	57.50	46	15,057	0.31%
2018/09/06	23	64.14	1	64.50	63.60	22	14,555	0.15%
2018/09/05	21	66.75	1	66.60	66.60	20	14,461	0.14%
2018/09/04	5	67.32	1	67.70	67.60	4	14,515	0.03%
2018/09/03	3	68.07	3	67.70	66.70	0	14,537	0.00%
2018/08/31	11	69.06	7	69.17	69.70	4	14,532	0.03%
2018/08/30	0	0.00	1	69.80	69.80	-1	14,599	-0.01%
2018/08/29	7	70.66	26	70.56	69.90	-19	14,638	-0.13%
2018/08/28	20	71.63	3	71.17	70.70	17	14,686	0.12%
2018/08/27	6	69.47	7	69.34	70.10	-1	14,685	-0.01%
2018/08/24	10	67.20	2	67.60	67.40	8	14,615	0.05%
2018/08/23	1	67.00	0	0.00	67.30	1	14,816	0.01%
2018/08/22	1	67.30	2	67.35	67.40	-1	15,016	-0.01%
2018/08/21	4	68.68	4	68.35	68.50	0	14,898	0.00%
2018/08/20	4	66.98	4	67.40	65.70	0	14,733	0.00%
2018/08/17	7	66.44	20	65.40	65.00	-13	14,696	-0.09%
2018/08/16	13	64.97	11	67.39	67.30	2	14,730	0.01%
2018/08/15	2	67.95	2	67.85	67.70	0	14,720	0.00%
2018/08/14	2	68.80	0	0.00	70.20	2	14,828	0.01%
2018/08/13	11	69.79	21	70.37	68.90	-10	14,780	-0.07%
2018/08/10	1	73.20	3	73.73	73.20	-2	14,684	-0.01%
2018/08/09	1	73.80	1	73.80	73.80	0	15,217	0.00%
2018/08/08	0	0.00	6	74.17	73.70	-6	15,904	-0.04%
2018/08/07	31	74.39	9	74.57	74.30	22	15,697	0.14%
2018/08/06	21	74.23	7	74.17	73.60	14	15,527	0.09%
2018/08/03	11	76.12	82	76.37	75.80	-71	15,434	-0.46%
2018/08/02	18	78.19	2	78.45	78.40	16	15,088	0.11%
2018/08/01	12	78.55	3	79.00	79.60	9	15,260	0.06%
2018/07/31	4	79.30	1	78.60	78.60	3	15,524	0.02%
2018/07/30	4	79.98	12	79.82	79.60	-8	15,472	-0.05%
2018/07/27	5	82.00	11	81.90	81.90	-6	15,429	-0.04%
2018/07/26	14	81.26	1	81.00	81.00	13	15,483	0.08%
2018/07/25	23	79.61	12	79.93	80.70	11	15,438	0.07%
2018/07/24	5	78.44	2	78.50	78.70	3	15,313	0.02%
2018/07/23	2	79.05	2	78.50	78.50	0	15,282	0.00%
2018/07/20	1	81.00	13	81.32	80.50	-12	15,145	-0.08%
2018/07/19	6	81.22	1	81.00	80.20	5	14,995	0.03%
2018/07/18	42	86.05	17	84.51	84.00	25	14,804	0.17%
2018/07/16	5	86.96	0	0.00	86.00	5	14,503	0.03%
2018/07/13	1	86.60	25	87.42	88.80	-24	14,830	-0.16%
2018/07/12	18	85.69	18	85.54	86.00	0	14,930	0.00%
2018/07/11	13	83.68	10	84.00	83.60	3	14,854	0.02%
2018/07/10	0	0.00	7	83.64	83.90	-7	14,839	-0.05%
2018/07/06	4	79.23	0	0.00	79.30	4	14,766	0.03%
2018/07/05	21	80.55	31	79.06	78.10	-10	14,840	-0.07%
2018/07/04	3	81.80	1	81.70	80.90	2	14,867	0.01%
2018/07/03	3	82.40	0	0.00	81.80	3	14,987	0.02%
2018/07/02	8	82.70	0	0.00	81.00	8	15,008	0.05%
2018/06/29	22	82.91	2	83.20	83.20	20	15,006	0.13%
2018/06/28	11	82.23	10	82.80	83.00	1	14,896	0.01%
2018/06/27	10	87.90	20	87.82	87.20	-10	14,905	-0.07%
2018/06/26	1	85.40	0	0.00	85.40	1	14,884	0.01%
2018/06/25	30	89.51	10	86.50	86.50	20	14,928	0.13%
2018/06/21	0	0.00	2	92.70	92.50	-2	15,189	-0.01%
2018/06/20	5	90.84	4	91.00	90.40	1	15,469	0.01%
2018/06/19	9	91.80	0	0.00	90.60	9	15,738	0.06%
2018/06/15	32	92.78	1	92.10	92.30	31	15,984	0.19%
2018/06/14	7	91.83	0	0.00	93.00	7	16,223	0.04%
2018/06/13	7	95.24	4	95.20	94.00	3	16,634	0.02%
2018/06/12	26	99.05	4	97.60	97.60	22	17,044	0.13%
2018/06/08	0	0.00	12	100.44	99.80	-12	17,589	-0.07%
2018/06/07	0	0.00	1	100.50	101.00	-1	18,378	-0.01%
2018/06/06	12	100.40	10	99.90	100.00	2	18,443	0.01%
2018/06/05	4	101.00	1	102.50	101.00	3	18,596	0.02%
2018/06/04	0	0.00	8	100.34	100.50	-8	18,828	-0.04%
2018/06/01	14	97.94	2	97.50	97.50	12	18,800	0.06%
2018/05/31	2	98.15	1	98.60	99.60	1	18,818	0.01%
2018/05/30	8	96.63	0	0.00	96.50	8	18,634	0.04%
2018/05/29	1	99.00	0	0.00	98.90	1	18,503	0.01%
2018/05/28	3	99.30	2	99.90	99.30	1	18,719	0.01%
2018/05/25	4	102.88	1	103.50	100.50	3	19,323	0.02%
2018/05/24	20	100.50	7	100.86	102.00	13	19,520	0.07%
2018/05/23	0	0.00	21	98.95	99.30	-21	19,558	-0.11%
2018/05/22	1	97.10	1	101.50	97.20	0	19,441	0.00%
2018/05/21	1	99.40	0	0.00	99.00	1	19,640	0.01%
2018/05/18	18	99.56	0	0.00	98.90	18	19,694	0.09%
2018/05/17	18	104.25	35	104.23	101.50	-17	19,593	-0.09%
2018/05/16	6	99.22	24.6	100.31	102.50	-18.6	19,118	-0.10%
2018/05/15	0	0.00	0.4	95.10	95.50	-0.4	18,718	0.00%
2018/05/14	20	96.25	11	95.20	95.30	9	19,002	0.05%
2018/05/11	6	96.65	13	96.65	95.60	-7	19,074	-0.04%
2018/05/10	3	93.70	10	93.30	93.60	-7	18,979	-0.04%
2018/05/09	0	0.00	1	94.40	94.40	-1	19,083	-0.01%
2018/05/08	1	94.20	4	94.23	94.00	-3	18,972	-0.02%
2018/05/07	0	0.00	2	93.40	92.60	-2	18,680	-0.01%
2018/05/04	0	0.00	2	90.90	91.70	-2	18,653	-0.01%
2018/05/03	7	89.74	1	90.00	89.90	6	18,672	0.03%
2018/05/02	4	92.55	2	93.60	91.70	2	18,748	0.01%
2018/04/30	1	92.00	0	0.00	93.00	1	18,689	0.01%
2018/04/27	0	0.00	3	93.60	93.10	-3	18,725	-0.02%
2018/04/26	1	91.20	12	93.12	91.80	-11	18,716	-0.06%
2018/04/25	21	89.12	10	89.40	90.80	11	18,742	0.06%
2018/04/24	23	90.83	20	90.46	90.10	3	18,877	0.02%
2018/04/23	10	93.10	0	0.00	93.00	10	19,254	0.05%
2018/04/20	40	94.55	5	93.88	92.70	35	19,486	0.18%
2018/04/19	10	97.90	8.1	96.40	97.90	1.9	19,220	0.01%
2018/04/18	1	93.50	51	92.79	93.10	-50	18,841	-0.27%
2018/04/17	1	89.00	1	89.50	89.50	0	18,660	0.00%
2018/04/16	12	92.48	1	92.40	92.20	11	18,787	0.06%
2018/04/13	0	0.00	21	94.18	93.40	-21	18,749	-0.11%
2018/04/12	0	0.00	4	92.80	92.50	-4	18,780	-0.02%
2018/04/11	11	92.75	2	92.60	91.20	9	19,053	0.05%
2018/04/10	0	0.00	10	90.40	91.90	-10	19,019	-0.05%
2018/04/09	22	88.53	1	89.60	88.50	21	19,053	0.11%
2018/04/03	11	90.15	12	90.85	90.60	-1	18,913	-0.01%
2018/04/02	11	92.43	0	0.00	91.70	11	18,896	0.06%
2018/03/30	5	92.64	11	91.79	91.80	-6	19,101	-0.03%
2018/03/29	1	90.50	2	92.15	92.30	-1	19,052	-0.01%
2018/03/28	29	92.08	3	92.43	90.70	26	18,971	0.14%
2018/03/27	0	0.00	21	94.30	95.40	-21	18,730	-0.11%
2018/03/26	8	92.76	1	92.70	92.00	7	18,622	0.04%
2018/03/23	10	90.60	10	92.70	94.50	0	18,478	0.00%
2018/03/22	23	96.41	1.1	96.12	96.30	21.9	18,238	0.12%
2018/03/21	0	0.00	39	98.16	99.00	-39	17,895	-0.22%
2018/03/20	11	95.60	3	95.59	95.00	8	17,524	0.05%
2018/03/19	10	97.00	30	98.63	97.00	-20	17,250	-0.12%
2018/03/16	4	92.93	14	92.91	94.20	-10	16,725	-0.06%
2018/03/15	1	91.00	0	0.00	91.00	1	16,156	0.01%
2018/03/14	44	90.13	4	90.20	89.40	40	16,113	0.25%
2018/03/13	5	87.76	104.1	87.49	89.90	-99.1	15,958	-0.62%	大賣/
2018/03/12	10	83.60	5	84.10	83.00	5	15,361	0.03%
2018/03/09	0	0.00	12	83.41	83.30	-12	15,454	-0.08%
2018/03/08	21	82.09	117	82.06	82.00	-96	15,864	-0.61%	大賣/
2018/03/07	10	80.50	5	79.70	80.00	5	15,939	0.03%
2018/03/06	1	79.80	73	80.02	79.60	-72	16,308	-0.44%
2018/03/05	1	79.20	23	78.50	78.40	-22	16,806	-0.13%
2018/03/02	4	78.58	0	0.00	78.40	4	16,955	0.02%
2018/03/01	13	79.47	3	79.00	78.70	10	16,954	0.06%
2018/02/27	0	0.00	27	82.04	80.80	-27	16,838	-0.16%
2018/02/26	7	81.10	0	0.00	81.00	7	16,145	0.04%
2018/02/23	1	79.30	1	79.50	79.90	0	16,437	0.00%
2018/02/22	12	79.18	0	0.00	79.30	12	16,460	0.07%
2018/02/21	20	79.45	12	79.94	79.90	8	16,493	0.05%
2018/02/12	0	0.00	14	75.29	76.00	-14	16,049	-0.09%
2018/02/09	2	73.20	2	71.53	73.30	0	15,942	0.00%
2018/02/08	13	73.00	0	0.00	72.70	13	15,942	0.08%
2018/02/07	16	75.41	1	77.90	73.60	15	15,895	0.09%
2018/02/06	62	74.23	11	72.42	72.40	51	15,857	0.32%
2018/02/05	11	76.41	11	77.45	77.40	0	15,869	0.00%
2018/02/02	6	80.17	1	80.50	79.60	5	16,005	0.03%
2018/02/01	2	80.60	2	81.15	81.20	0	16,025	0.00%
2018/01/31	0	0.00	1	79.40	79.40	-1	16,008	-0.01%
2018/01/30	3	78.83	0	0.00	78.40	3	16,229	0.02%
2018/01/29	1	79.00	0	0.00	78.80	1	16,170	0.01%
2018/01/26	31	79.40	0	0.00	79.40	31	16,229	0.19%
2018/01/25	18	79.35	1	78.50	78.50	17	16,320	0.10%
2018/01/24	2	80.55	1.8	80.37	80.50	0.2	16,586	0.00%
2018/01/23	1	81.20	1	80.40	80.20	0	16,916	0.00%
2018/01/22	12	79.65	10	80.90	80.50	2	17,064	0.01%
2018/01/19	2	80.75	0	0.00	80.60	2	17,178	0.01%
2018/01/18	11	82.85	6	82.63	82.00	5	17,082	0.03%
2018/01/17	63.1	81.36	27	81.53	81.00	36.1	16,966	0.21%
2018/01/16	0	0.00	105	85.16	85.00	-105	16,460	-0.64%	大賣/鉅額交易
2018/01/15	0	0.00	4	81.83	83.40	-4	16,305	-0.02%
2018/01/12	3	80.27	16	81.18	81.40	-13	16,449	-0.08%
2018/01/11	3	80.60	10	79.80	80.30	-7	16,696	-0.04%
2018/01/10	18	78.52	0	0.00	78.30	18	17,035	0.11%
2018/01/08	1	84.10	201.3	84.35	83.50	-200.3	17,815	-1.12%	大賣/鉅額交易
2018/01/05	1	83.70	8	83.19	83.50	-7	18,110	-0.04%
2018/01/04	0	0.00	11	81.13	81.50	-11	17,929	-0.06%
2018/01/03	1	80.30	25	80.14	80.30	-24	18,254	-0.13%
2018/01/02	0	0.00	1	78.30	78.00	-1	18,418	-0.01%