南亞科 (2408)-中農券商分點個股進出

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
65.8
漲跌
▼0.8
漲幅
-1.20%
成交量
11,252張
產業
上市半導體類股
1762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－中農券商分點個股進出

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

中農券商分點個股進出
中農券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	28	67.33	7	66.86	65.80	21	17,378	0.12%
2024/05/02	22	66.16	3	66.17	66.60	19	17,305	0.11%
2024/04/30	1	67.00	70	66.24	66.10	-69	17,441	-0.40%
2024/04/29	71	66.97	4	67.03	67.50	67	17,653	0.38%
2024/04/26	22	65.59	0	0.00	65.70	22	17,681	0.12%
2024/04/25	13	65.75	7	65.99	65.60	6	17,603	0.03%
2024/04/24	0	0.00	18	65.29	65.50	-18	17,558	-0.10%
2024/04/23	52	62.15	5	63.00	62.80	47	17,548	0.27%
2024/04/22	15	61.52	6	61.13	61.20	9	17,538	0.05%
2024/04/19	18	62.14	1	62.40	62.00	17	17,518	0.10%
2024/04/18	88	64.63	0	0.00	64.30	88	17,403	0.51%
2024/04/17	7	64.97	0	0.00	64.50	7	17,751	0.04%
2024/04/16	46	65.83	1	65.20	65.50	45	17,642	0.26%
2024/04/15	4	69.80	3.9	70.09	70.00	0.1	17,334	0.00%
2024/04/12	6.9	71.59	15	71.77	71.80	-8.1	17,232	-0.05%
2024/04/11	10	70.40	6	70.80	70.60	4	16,845	0.02%
2024/04/10	20	70.30	25	70.50	70.20	-5	16,560	-0.03%
2024/04/09	0	0.00	1	68.50	68.40	-1	16,334	-0.01%
2024/04/08	0	0.00	1	69.00	68.10	-1	16,321	-0.01%
2024/04/03	12	68.21	0	0.00	68.20	12	16,271	0.07%
2024/04/02	7	69.74	2	69.55	69.10	5	16,456	0.03%
2024/04/01	8	69.05	3	69.30	69.40	5	16,546	0.03%
2024/03/29	0	0.00	3	67.80	67.70	-3	16,468	-0.02%
2024/03/28	14	67.94	0	0.00	67.60	14	16,442	0.09%
2024/03/27	16	68.25	1.4	68.35	67.90	14.6	16,791	0.09%
2024/03/26	11	68.27	10	69.32	68.10	1	16,954	0.01%
2024/03/25	4	67.48	8	68.60	68.50	-4	16,725	-0.02%
2024/03/22	25	69.54	43.2	69.83	69.60	-18.2	16,622	-0.11%
2024/03/21	20	65.06	32	66.16	67.60	-12	15,466	-0.08%
2024/03/20	10	62.06	3	62.17	61.50	7	14,939	0.05%
2024/03/19	13	62.52	4	62.30	62.30	9	15,179	0.06%
2024/03/18	10	62.44	0	0.00	62.40	10	15,160	0.07%
2024/03/14	14	63.66	0	0.00	63.80	14	15,053	0.09%
2024/03/13	40.4	64.14	4	63.50	63.30	36.4	15,008	0.24%
2024/03/12	6	65.62	0	0.00	65.70	6	14,785	0.04%
2024/03/11	1	65.90	0	0.00	65.80	1	14,793	0.01%
2024/03/08	9	65.54	4	65.08	65.00	5	14,679	0.03%
2024/03/07	4.2	65.92	6	66.67	65.70	-1.8	14,685	-0.01%
2024/03/06	7	65.43	4	65.30	65.10	3	14,756	0.02%
2024/03/05	7	66.41	13	65.85	65.80	-6	15,155	-0.04%
2024/03/04	22	66.46	2	66.50	66.50	20	15,704	0.13%
2024/03/01	3	65.80	8	66.61	66.30	-5	16,281	-0.03%
2024/02/29	0	0.00	1	67.50	67.30	-1	16,437	-0.01%
2024/02/27	32	66.85	10	68.00	66.30	22	16,604	0.13%
2024/02/26	7	67.84	5	68.10	67.90	2	16,550	0.01%
2024/02/23	9	68.14	0	0.00	67.70	9	16,648	0.05%
2024/02/22	3	67.00	1	68.10	68.10	2	16,559	0.01%
2024/02/21	8.8	67.62	0	0.00	67.30	8.8	16,631	0.05%
2024/02/20	2	67.80	8	67.24	67.80	-6	16,506	-0.04%
2024/02/19	14	65.98	3	66.53	66.60	11	16,388	0.07%
2024/02/16	8	64.55	0	0.00	65.90	8	16,442	0.05%
2024/02/15	6.4	64.82	2	66.10	65.40	4.4	16,233	0.03%
2024/02/05	0	0.00	1	67.20	68.20	-1	15,749	-0.01%
2024/02/02	4	67.65	0	0.00	67.60	4	15,710	0.03%
2024/02/01	2.2	68.82	2	69.10	69.20	0.2	15,595	0.00%
2024/01/31	1	68.70	0	0.00	68.70	1	15,589	0.01%
2024/01/30	20.2	69.50	0	0.00	69.30	20.2	15,632	0.13%
2024/01/29	0.1	70.90	0	0.00	70.80	0.1	15,743	0.00%
2024/01/25	0.5	71.20	0	0.00	71.00	0.5	15,800	0.00%
2024/01/24	2	71.50	0	0.00	71.60	2	15,743	0.01%
2024/01/23	1	71.30	1	72.10	70.70	0	15,551	0.00%
2024/01/19	0	0.00	1	69.00	69.30	-1	15,260	-0.01%
2024/01/17	4	68.90	2	68.10	67.80	2	15,230	0.01%
2024/01/11	5	69.18	0	0.00	69.40	5	14,862	0.03%
2024/01/09	2	72.65	0	0.00	72.60	2	14,570	0.01%
2024/01/08	4	73.78	0	0.00	73.10	4	14,541	0.03%
2024/01/05	1	74.50	1	74.60	74.70	0	14,614	0.00%
2024/01/03	3	73.50	1	73.40	73.10	2	14,861	0.01%
2024/01/02	1	76.50	0	0.00	76.50	1	14,627	0.01%
2023/12/28	0	0.00	28	79.94	78.30	-28	14,536	-0.19%
2023/12/27	1	79.00	3.3	79.29	79.70	-2.3	14,374	-0.02%
2023/12/26	0	0.00	0.2	77.70	78.00	-0.2	14,081	0.00%
2023/12/22	3.3	78.51	2	76.85	75.90	1.3	14,305	0.01%
2023/12/21	0	0.00	3	75.07	75.40	-3	13,770	-0.02%
2023/12/20	0	0.00	0.2	72.30	71.80	-0.2	13,486	0.00%
2023/12/18	0.2	73.70	0	0.00	73.40	0.2	13,450	0.00%
2023/12/15	1.2	75.40	1	74.50	74.50	0.2	13,379	0.00%
2023/12/14	2	74.50	2	75.60	72.80	0	12,831	0.00%
2023/12/12	0	0.00	2	73.00	72.50	-2	12,936	-0.02%
2023/12/07	2	71.05	0	0.00	70.70	2	12,868	0.02%
2023/12/06	2	72.50	0	0.00	72.00	2	12,755	0.02%
2023/12/04	0	0.00	1	74.00	74.00	-1	12,581	-0.01%
2023/12/01	8	73.64	8	73.70	73.70	0	12,372	0.00%
2023/11/30	0	0.00	1	74.00	75.00	-1	12,116	-0.01%
2023/11/28	0	0.00	8	72.88	73.50	-8	11,080	-0.07%
2023/11/27	2	69.60	0	0.00	70.10	2	10,413	0.02%
2023/11/24	0	0.00	9	69.28	70.80	-9	10,125	-0.09%
2023/11/22	4	70.15	1	70.10	70.70	3	9,571	0.03%
2023/11/21	0	0.00	1	70.50	70.60	-1	9,356	-0.01%
2023/11/20	12	69.50	34	70.28	70.00	-22	9,141	-0.24%
2023/11/16	2	67.20	2	67.80	67.20	0	8,874	0.00%
2023/11/15	2	67.60	23	69.09	67.60	-21	8,836	-0.24%
2023/11/14	0	66.10	2	66.20	66.10	-2	8,635	-0.02%
2023/11/13	3	63.20	1	63.50	63.60	2	8,651	0.02%
2023/11/10	6	64.00	0	0.00	63.70	6	8,596	0.07%
2023/11/09	1	64.80	0	0.00	64.60	1	8,583	0.01%
2023/11/07	5	65.80	5	66.00	65.90	0	8,693	0.00%
2023/11/06	10	64.43	1	65.20	65.40	9	8,664	0.10%
2023/11/03	0	0.00	2	66.20	66.10	-2	8,452	-0.02%
2023/11/01	6	64.30	0	0.00	64.50	6	8,360	0.07%
2023/10/31	0	0.00	1	65.10	64.70	-1	8,416	-0.01%
2023/10/30	3	64.17	3	64.30	64.90	0	8,489	0.00%
2023/10/27	12	64.91	0	0.00	64.80	12	8,531	0.14%
2023/10/26	20	66.63	1	66.30	66.10	19	8,531	0.22%
2023/10/25	0	0.00	138	67.99	68.00	-138	8,724	-1.58%	大賣/鉅額交易
2023/10/24	1	68.10	133	67.88	67.80	-132	8,898	-1.48%	大賣/鉅額交易
2023/10/23	1	70.00	270	69.88	69.60	-269	8,945	-3.01%	大賣/鉅額交易
2023/10/20	1	69.70	0	0.00	70.30	1	8,977	0.01%
2023/10/17	1	71.40	2	70.90	70.90	-1	8,886	-0.01%
2023/10/13	3	70.73	0	0.00	70.80	3	8,919	0.03%
2023/10/12	6	69.50	1	70.80	71.00	5	8,808	0.06%
2023/10/11	0	0.00	2	71.10	70.70	-2	8,569	-0.02%
2023/10/06	0	0.00	4	69.85	69.20	-4	8,525	-0.05%
2023/10/05	0	0.00	2	69.30	69.50	-2	8,578	-0.02%
2023/10/04	3	68.40	0	0.00	67.70	3	8,613	0.03%
2023/10/03	0	0.00	7.2	69.47	68.10	-7.2	8,654	-0.08%
2023/10/02	0	0.00	9	67.76	67.60	-9	8,587	-0.10%
2023/09/28	19.2	66.22	0	0.00	65.60	19.2	8,542	0.22%
2023/09/27	2	69.80	0	0.00	69.80	2	8,234	0.02%
2023/09/22	1	71.80	0	0.00	72.00	1	8,461	0.01%
2023/09/21	0	0.00	5.5	71.87	72.80	-5.5	8,584	-0.06%
2023/09/20	2	70.50	0	0.00	70.70	2	8,534	0.02%
2023/09/19	1.5	72.13	1	71.80	71.70	0.5	8,729	0.01%
2023/09/18	10	72.65	11	72.41	72.30	-1	8,931	-0.01%
2023/09/15	1	73.00	6	72.73	72.40	-5	9,068	-0.06%
2023/09/14	0	0.00	12	69.76	70.00	-12	8,745	-0.14%
2023/09/13	2	67.00	3	67.90	68.40	-1	8,704	-0.01%
2023/09/12	0	0.00	1	67.00	66.80	-1	8,869	-0.01%
2023/09/11	1	66.10	0	0.00	65.70	1	8,993	0.01%
2023/09/08	1	66.20	1	67.20	67.20	0	9,209	0.00%
2023/09/07	2	67.60	2	68.30	67.20	0	9,409	0.00%
2023/09/01	0	0.00	2	69.20	68.20	-2	9,565	-0.02%
2023/08/31	0	0.00	2	68.15	66.60	-2	9,428	-0.02%
2023/08/24	0	0.00	23	65.40	65.30	-23	10,028	-0.23%
2023/08/17	0	0.00	2	66.00	65.60	-2	11,119	-0.02%
2023/08/16	3	63.77	0	0.00	63.70	3	11,260	0.03%
2023/08/15	19	65.04	0	0.00	64.60	19	11,326	0.17%
2023/08/14	11	65.02	0	0.00	64.90	11	11,543	0.10%
2023/08/10	1	67.80	0	0.00	67.10	1	11,789	0.01%
2023/08/09	0	0.00	30	68.63	68.90	-30	11,769	-0.25%
2023/08/08	2	68.90	0	0.00	68.50	2	11,788	0.02%
2023/08/07	0	0.00	6	70.02	70.00	-6	11,760	-0.05%
2023/08/04	2	69.40	2	70.05	69.90	0	11,794	0.00%
2023/08/02	1	69.40	20	70.50	69.10	-19	11,778	-0.16%
2023/07/31	1	74.00	0	0.00	72.30	1	11,778	0.01%
2023/07/28	0	0.00	4	74.05	74.80	-4	11,713	-0.03%
2023/07/27	0	0.00	8	70.31	71.40	-8	11,480	-0.07%
2023/07/26	2	67.40	0	0.00	67.10	2	11,341	0.02%
2023/07/25	6	68.30	0	0.00	68.20	6	11,414	0.05%
2023/07/20	2	70.15	13	70.70	70.30	-11	11,408	-0.10%
2023/07/18	1	70.10	13	69.80	69.50	-12	11,413	-0.11%
2023/07/17	0	0.00	1	71.90	71.70	-1	11,465	-0.01%
2023/07/13	1	71.20	1	71.90	70.90	0	11,526	0.00%
2023/07/12	1	69.90	0	0.00	70.10	1	11,523	0.01%
2023/07/11	1	69.80	1	69.90	69.90	0	11,521	0.00%
2023/07/03	0	0.00	0.3	70.10	70.10	-0.3	13,198	0.00%
2023/06/30	2	70.50	0.5	70.80	70.80	1.5	13,756	0.01%
2023/06/29	0	0.00	21	72.41	72.20	-21	13,957	-0.15%
2023/06/28	12	70.20	6	70.17	69.50	6	13,915	0.04%
2023/06/27	13	71.11	0	0.00	70.80	13	13,928	0.09%
2023/06/21	2	74.10	0	0.00	74.60	2	13,909	0.01%
2023/06/16	0	0.00	1	78.10	78.50	-1	13,584	-0.01%
2023/06/15	1	75.30	4	75.30	75.30	-3	13,317	-0.02%
2023/06/13	3	74.60	2	74.20	74.80	1	13,089	0.01%
2023/06/12	0	0.00	15	72.07	72.90	-15	12,895	-0.12%
2023/06/08	0	0.00	6	70.20	70.20	-6	12,837	-0.05%
2023/06/07	0	0.00	2	71.75	71.90	-2	12,807	-0.02%
2023/06/06	1	72.40	0	0.00	72.40	1	12,914	0.01%
2023/06/02	0	0.00	1	72.90	72.90	-1	13,091	-0.01%
2023/06/01	2	72.20	1	71.20	71.40	1	12,992	0.01%
2023/05/31	0	0.00	8	73.08	73.50	-8	12,867	-0.06%
2023/05/30	0	0.00	2	71.70	71.90	-2	12,652	-0.02%
2023/05/29	1	71.50	0	0.00	71.20	1	12,614	0.01%
2023/05/26	4	72.12	2	71.30	71.90	2	12,517	0.02%
2023/05/25	0	0.00	8	71.58	72.40	-8	12,261	-0.07%
2023/05/24	2	70.00	0	0.00	69.90	2	11,824	0.02%
2023/05/23	1	69.20	0	0.00	69.90	1	11,637	0.01%
2023/05/22	6	71.62	1	71.50	70.10	5	11,504	0.04%
2023/05/19	1	69.40	5	69.90	69.90	-4	11,249	-0.04%
2023/05/18	1	69.70	7.2	69.96	69.30	-6.2	11,183	-0.06%
2023/05/17	4	67.83	10	67.69	68.00	-6	10,951	-0.05%
2023/05/08	5	64.70	0	0.00	64.80	5	10,677	0.05%
2023/04/28	1	67.10	0	0.00	67.80	1	11,092	0.01%
2023/04/27	0	0.00	3	65.27	65.60	-3	10,915	-0.03%
2023/04/26	1	64.10	0	0.00	64.10	1	10,929	0.01%
2023/04/25	2	64.00	0	0.00	63.50	2	10,897	0.02%
2023/04/24	0.2	64.40	0	0.00	64.20	0.2	10,804	0.00%
2023/04/20	2	65.20	3	65.53	65.50	-1	10,849	-0.01%
2023/04/14	38	67.69	35.1	68.00	67.60	2.9	11,065	0.03%
2023/04/13	3	67.90	0	0.00	67.50	3	11,035	0.03%
2023/04/12	0	0.00	19	68.66	69.10	-19	10,786	-0.18%
2023/04/11	15	68.55	4	68.55	68.20	11	10,277	0.11%
2023/04/10	3	66.53	1.1	67.06	66.70	1.9	9,887	0.02%
2023/04/07	8	68.25	15	68.32	68.60	-7	9,551	-0.07%
2023/04/06	8	65.94	19	66.06	66.40	-11	9,152	-0.12%
2023/03/31	11	66.61	9	65.68	66.50	2	8,839	0.02%
2023/03/30	9.7	64.15	11	64.51	63.90	-1.3	8,287	-0.02%
2023/03/29	5	61.20	1	60.90	61.00	4	7,940	0.05%
2023/03/28	1	63.00	18	62.97	62.50	-17	7,909	-0.21%
2023/03/27	3	63.20	9	63.17	63.20	-6	7,836	-0.08%
2023/03/24	10	64.16	45	62.35	63.30	-35	7,789	-0.45%
2023/03/23	0	0.00	6	60.08	59.80	-6	7,417	-0.08%
2023/03/22	2	59.70	50	59.70	59.10	-48	7,411	-0.65%
2023/03/21	66	58.53	0	0.00	58.60	66	7,446	0.89%
2023/03/17	4	59.30	54	59.51	59.30	-50	7,553	-0.66%
2023/03/14	5	58.00	0	0.00	58.00	5	7,741	0.06%
2023/03/13	50	58.50	0	59.00	58.50	50	7,760	0.64%
2023/03/10	2.1	58.40	0	0.00	58.70	2.1	7,943	0.03%
2023/03/09	9.2	60.00	9	59.16	59.10	0.2	8,062	0.00%
2023/03/08	0.3	60.30	54	60.69	61.00	-53.7	8,128	-0.66%
2023/03/07	0.1	58.50	0	0.00	58.50	0.1	8,121	0.00%
2023/03/06	1	58.00	0	0.00	57.70	1	8,223	0.01%
2023/03/03	2	58.00	0	0.00	57.90	2	8,220	0.02%
2023/03/02	9.1	57.44	2	57.90	57.30	7.1	8,249	0.09%
2023/03/01	3	57.57	0	0.00	57.30	3	8,250	0.04%
2023/02/24	0.2	59.00	0	0.00	58.40	0.2	8,296	0.00%
2023/02/23	0.1	59.20	0	0.00	59.50	0.1	8,398	0.00%
2023/02/22	50	58.70	0	0.00	58.70	50	8,649	0.58%
2023/02/21	0	0.00	1	60.40	60.40	-1	8,811	-0.01%
2023/02/20	0.1	60.10	0	60.10	60.00	0.1	8,908	0.00%
2023/02/17	0.1	59.80	10	59.90	59.70	-9.9	9,019	-0.11%
2023/02/15	13	58.38	0	0.00	58.50	13	9,312	0.14%
2023/02/10	0	0.00	2	58.50	58.30	-2	9,554	-0.02%
2023/02/09	5	57.70	0	0.00	58.00	5	9,686	0.05%
2023/02/08	0	0.00	3	58.97	58.40	-3	9,703	-0.03%
2023/02/06	2	58.30	1	58.30	58.10	1	9,798	0.01%
2023/02/03	1	60.00	2	59.60	59.90	-1	9,805	-0.01%
2023/02/02	0	0.00	12	59.94	59.90	-12	9,835	-0.12%
2023/02/01	0	0.00	2	58.30	58.20	-2	9,842	-0.02%
2023/01/31	3	58.40	1	58.50	57.80	2	9,858	0.02%
2023/01/30	0	0.00	18	60.14	60.30	-18	9,772	-0.18%
2023/01/16	0	0.00	37	57.26	57.50	-37	9,732	-0.38%
2023/01/11	0	0.00	12	57.10	57.00	-12	10,492	-0.11%
2023/01/10	0	0.00	2	57.20	56.50	-2	10,614	-0.02%
2023/01/09	0	0.00	12	56.11	56.70	-12	10,734	-0.11%
2023/01/06	0	0.00	9	54.20	55.00	-9	11,045	-0.08%
2023/01/05	7	55.63	13	54.93	54.90	-6	11,150	-0.05%
2023/01/04	0	0.00	6	54.15	54.10	-6	11,365	-0.05%
2023/01/03	0	0.00	4	53.08	53.00	-4	11,448	-0.03%
2022/12/30	7	51.97	1	51.60	51.20	6	11,434	0.05%
2022/12/29	1	50.60	0	0.00	51.80	1	11,613	0.01%
2022/12/27	2	51.90	3	52.20	51.90	-1	12,174	-0.01%
2022/12/26	5	51.60	0	0.00	51.50	5	12,339	0.04%
2022/12/22	5	51.72	0	0.00	51.70	5	12,618	0.04%
2022/12/21	9	52.20	0	0.00	51.50	9	12,675	0.07%
2022/12/20	4	53.20	1	52.40	52.00	3	12,632	0.02%
2022/12/19	0	0.00	2	53.95	53.70	-2	12,685	-0.02%
2022/12/16	24	54.57	0	0.00	54.50	24	12,705	0.19%
2022/12/15	2	55.85	0	0.00	55.90	2	12,692	0.02%
2022/12/14	0	0.00	1	55.50	55.50	-1	12,755	-0.01%
2022/12/13	0	0.00	5	55.00	54.80	-5	12,848	-0.04%
2022/12/12	2	55.00	3	55.00	54.80	-1	12,909	-0.01%
2022/12/09	1	53.70	0	0.00	53.70	1	13,049	0.01%
2022/12/08	2	54.20	2	54.10	54.00	0	13,003	0.00%
2022/12/06	3	54.70	0	0.00	54.30	3	12,971	0.02%
2022/12/02	25	56.32	0	0.00	56.10	25	12,759	0.20%
2022/12/01	2	57.50	2	58.20	57.50	0	12,598	0.00%
2022/11/30	12	56.63	0	0.00	56.80	12	12,465	0.10%
2022/11/29	12	56.90	0	0.00	57.20	12	12,256	0.10%
2022/11/28	12	58.65	0	0.00	58.50	12	12,021	0.10%
2022/11/25	5	59.50	0	0.00	59.70	5	11,941	0.04%
2022/11/24	0	0.00	3	60.07	59.90	-3	11,927	-0.03%
2022/11/23	15	59.90	70	60.03	59.80	-55	11,862	-0.46%
2022/11/21	13	58.78	5	58.30	58.40	8	11,699	0.07%
2022/11/18	0	0.00	5	61.30	60.70	-5	11,515	-0.04%
2022/11/16	0	0.00	2	60.10	60.10	-2	11,043	-0.02%
2022/11/15	0	0.00	2	59.30	59.70	-2	10,935	-0.02%
2022/11/14	1	59.70	7	59.94	59.90	-6	10,840	-0.06%
2022/11/11	0	0.00	12	59.67	59.80	-12	10,735	-0.11%
2022/11/10	1	57.20	3	58.10	58.00	-2	10,519	-0.02%
2022/11/09	1	58.20	51	57.90	58.10	-50	10,463	-0.48%
2022/11/08	0	0.00	1	57.00	57.10	-1	10,372	-0.01%
2022/11/07	1	55.40	2.2	56.77	56.90	-1.2	10,263	-0.01%
2022/11/04	14	54.76	3	54.90	54.90	11	10,120	0.11%
2022/11/03	1	53.90	1	55.10	56.00	0	10,076	0.00%
2022/11/01	0	0.00	1	54.30	54.00	-1	9,994	-0.01%
2022/10/31	5	53.72	50	54.60	54.50	-45	10,018	-0.45%
2022/10/28	50	53.50	0	0.00	53.10	50	9,982	0.50%
2022/10/26	0	0.00	2	54.80	54.50	-2	9,927	-0.02%
2022/10/25	10	54.70	20	54.80	54.10	-10	9,873	-0.10%
2022/10/24	0	0.00	2	55.60	55.60	-2	9,777	-0.02%
2022/10/21	3	55.57	3	56.27	55.70	0	9,588	0.00%
2022/10/20	4	54.33	2	54.70	55.70	2	9,364	0.02%
2022/10/19	2	54.20	2	55.00	53.80	0	9,033	0.00%
2022/10/18	4	56.10	56	55.11	55.80	-52	8,832	-0.59%
2022/10/17	3	53.90	2	54.40	56.20	1	8,778	0.01%
2022/10/14	4	52.90	4	54.15	55.20	0	8,617	0.00%
2022/10/13	1	51.70	21	52.45	51.40	-20	8,335	-0.24%
2022/10/12	0	0.00	16	52.18	52.70	-16	8,264	-0.19%
2022/10/11	0	0.00	1	49.80	49.75	-1	8,133	-0.01%
2022/10/06	53	50.10	2	50.05	50.20	51	8,135	0.63%
2022/10/05	0	0.00	3	51.07	51.40	-3	8,133	-0.04%
2022/10/04	0	0.00	3	49.27	49.95	-3	7,909	-0.04%
2022/10/03	5	46.87	2	47.53	47.55	3	7,827	0.04%
2022/09/30	0	0.00	7	47.76	48.95	-7	7,875	-0.09%
2022/09/29	0	0.00	3	46.35	47.15	-3	7,887	-0.04%
2022/09/28	0	0.00	1	45.85	45.50	-1	7,919	-0.01%
2022/09/23	0	0.00	1	47.60	47.60	-1	8,183	-0.01%
2022/09/22	0	0.00	10	46.50	46.80	-10	8,624	-0.12%
2022/09/21	4	47.43	0	0.00	47.15	4	8,703	0.05%
2022/09/20	3	47.70	0	0.00	47.65	3	8,687	0.03%
2022/09/19	5.1	48.54	0	0.00	48.60	5.1	8,575	0.06%
2022/09/16	7	49.22	0	0.00	49.10	7	8,503	0.08%
2022/09/15	51	50.52	0	0.00	50.40	51	8,348	0.61%
2022/09/14	10	50.61	3	50.70	50.70	7	8,371	0.08%
2022/09/13	4	52.10	0	0.00	52.40	4	8,316	0.05%
2022/09/07	1	50.80	0	0.00	50.60	1	8,413	0.01%
2022/09/06	1	50.60	1	51.40	51.20	0	8,481	0.00%
2022/09/05	5	51.40	0	0.00	51.10	5	8,515	0.06%
2022/09/01	0.1	52.80	0	0.00	52.60	0.1	8,715	0.00%
2022/08/29	1	52.50	10	52.20	52.50	-9	8,668	-0.10%
2022/08/24	7	52.67	0	0.00	52.60	7	8,725	0.08%
2022/08/23	12	53.52	0	0.00	53.40	12	8,861	0.14%
2022/08/22	10	54.00	1	53.70	53.90	9	8,938	0.10%
2022/08/19	1	53.80	1	54.20	54.30	0	9,026	0.00%
2022/08/18	22	53.69	2	53.60	53.60	20	9,061	0.22%
2022/08/17	5	53.20	0	0.00	55.00	5	9,063	0.06%
2022/08/15	1	53.50	0	0.00	53.80	1	9,102	0.01%
2022/08/12	1	54.00	1	54.20	54.10	0	9,083	0.00%
2022/08/11	0	0.00	6	53.10	53.00	-6	9,076	-0.07%
2022/08/10	11	51.65	0	0.00	51.60	11	9,107	0.12%
2022/08/08	1	52.60	0	0.00	53.10	1	9,293	0.01%
2022/08/05	0	0.00	23	52.95	53.20	-23	9,286	-0.25%
2022/08/04	1	50.80	0	0.00	51.00	1	9,258	0.01%
2022/08/02	12	51.05	0	0.00	50.40	12	9,277	0.13%
2022/07/29	3	52.20	0	0.00	52.30	3	9,232	0.03%
2022/07/27	10	52.30	0	0.00	52.60	10	9,368	0.11%
2022/07/26	1	52.80	1	52.50	52.50	0	9,398	0.00%
2022/07/25	0	0.00	3	52.10	52.70	-3	9,434	-0.03%
2022/07/22	4	53.40	0	0.00	53.70	4	9,419	0.04%
2022/07/21	0	0.00	18	54.18	54.30	-18	9,328	-0.19%
2022/07/20	2	53.80	7	53.90	53.40	-5	9,332	-0.05%
2022/07/19	4	53.30	0	0.00	53.00	4	9,270	0.04%
2022/07/18	6	52.98	1	54.40	54.20	5	9,209	0.05%
2022/07/15	1	51.20	0	0.00	51.40	1	8,975	0.01%
2022/07/12	2	47.65	0	0.00	47.35	2	8,762	0.02%
2022/07/11	1	48.70	0	0.00	49.00	1	8,699	0.01%
2022/07/08	2	50.65	1	49.50	49.65	1	8,838	0.01%
2022/07/07	0	0.00	1	50.50	50.50	-1	8,699	-0.01%
2022/07/06	3	48.78	1	48.60	48.60	2	8,629	0.02%
2022/07/05	1	48.80	0	0.00	49.40	1	8,597	0.01%
2022/07/01	5	48.34	0	0.00	48.30	5	8,567	0.06%
2022/06/30	54	49.52	1	48.75	49.40	53	8,490	0.62%
2022/06/29	3	57.27	0	0.00	57.10	3	8,100	0.04%
2022/06/28	1	59.80	3	58.70	58.90	-2	8,053	-0.02%
2022/06/27	5	59.58	1	59.80	59.80	4	8,043	0.05%
2022/06/24	1	59.00	1	58.90	58.90	0	8,109	0.00%
2022/06/23	0	0.00	10	58.79	58.30	-10	8,157	-0.12%
2022/06/22	4	58.45	1	58.40	58.10	3	8,481	0.04%
2022/06/21	2	60.00	0.2	60.00	60.00	1.8	8,867	0.02%
2022/06/20	2	59.40	0	0.00	59.50	2	8,978	0.02%
2022/06/17	2	59.50	0	0.00	60.10	2	9,071	0.02%
2022/06/16	2	60.90	0	0.00	60.40	2	9,037	0.02%
2022/06/15	3	61.20	0	0.00	61.20	3	9,029	0.03%
2022/06/14	2	61.40	1	61.70	62.20	1	9,057	0.01%
2022/06/13	6	62.07	0	0.00	62.20	6	9,249	0.06%
2022/06/10	0	0.00	2	64.80	65.10	-2	9,214	-0.02%
2022/06/09	1	65.60	0	0.00	65.70	1	9,270	0.01%
2022/06/07	1	66.10	0.3	66.00	65.80	0.7	9,453	0.01%
2022/06/01	0	0.00	1.5	66.87	66.80	-1.5	9,880	-0.02%
2022/05/30	0	0.00	1	65.80	65.80	-1	9,947	-0.01%
2022/05/27	1	64.30	1	63.90	63.90	0	9,937	0.00%
2022/05/26	1	65.30	2	63.80	63.50	-1	9,990	-0.01%
2022/05/25	1	64.90	0	0.00	64.70	1	10,029	0.01%
2022/05/24	3	65.27	0	0.00	64.30	3	10,158	0.03%
2022/05/19	2	66.20	1	66.30	66.90	1	10,442	0.01%
2022/05/18	0	0.00	6	67.45	67.20	-6	10,704	-0.06%
2022/05/17	3	66.93	1	66.70	67.00	2	11,201	0.02%
2022/05/16	0	0.00	8	67.55	66.90	-8	11,396	-0.07%
2022/05/13	0	0.00	5	65.10	65.50	-5	11,314	-0.04%
2022/05/12	5	65.30	0	0.00	64.60	5	11,419	0.04%
2022/05/11	2	64.95	0	0.00	65.20	2	11,594	0.02%
2022/05/10	1	65.80	0	0.00	66.00	1	11,607	0.01%
2022/05/09	1	65.20	3	65.27	65.10	-2	11,659	-0.02%
2022/05/06	0	0.00	1	66.40	66.80	-1	11,759	-0.01%
2022/05/05	0	0.00	1	67.80	67.00	-1	11,942	-0.01%
2022/04/27	2	61.95	2	62.30	63.20	0	11,955	0.00%
2022/04/26	8	64.29	0	0.00	64.20	8	11,909	0.07%
2022/04/25	3	64.60	0	0.00	64.30	3	11,900	0.03%
2022/04/21	2	65.90	2	66.45	66.90	0	11,799	0.00%
2022/04/20	2	65.20	0	0.00	65.30	2	11,771	0.02%
2022/04/14	10	65.15	1	64.70	64.10	9	11,775	0.08%
2022/04/13	3	66.60	3	66.50	66.70	0	11,644	0.00%
2022/04/12	10	65.50	0	0.00	65.50	10	11,716	0.09%
2022/04/11	0	0.00	1	67.30	66.80	-1	11,656	-0.01%
2022/04/06	8	66.80	0	0.00	66.60	8	11,677	0.07%
2022/03/30	1	69.30	16	69.36	69.30	-15	11,324	-0.13%
2022/03/28	16	68.64	1	69.10	69.80	15	11,703	0.13%
2022/03/25	16	69.46	1	69.00	68.90	15	11,833	0.13%
2022/03/24	17	70.79	0	0.00	71.30	17	11,633	0.15%
2022/03/23	3	73.40	0	0.00	73.70	3	11,227	0.03%
2022/03/21	0	0.00	2	75.30	74.90	-2	11,088	-0.02%
2022/03/17	1	72.90	3	73.80	74.20	-2	11,151	-0.02%
2022/03/16	5	71.30	42	70.70	70.90	-37	11,085	-0.33%
2022/03/15	6	73.13	0	0.00	73.00	6	10,921	0.05%
2022/03/14	1	76.00	0	0.00	75.70	1	10,970	0.01%
2022/03/11	7	75.00	0	0.00	75.60	7	10,971	0.06%
2022/03/10	0	0.00	2	76.90	76.70	-2	11,079	-0.02%
2022/03/09	1	75.80	0	0.00	74.90	1	11,462	0.01%
2022/03/08	2	75.30	12	74.78	74.70	-10	12,369	-0.08%
2022/03/07	3	76.73	1	77.50	76.90	2	12,479	0.02%
2022/03/03	1	82.60	1	82.30	82.60	0	12,750	0.00%
2022/03/01	0	0.00	2	79.70	79.90	-2	12,792	-0.02%
2022/02/24	12	76.92	0	0.00	76.30	12	13,186	0.09%
2022/02/23	2	78.70	3	78.90	79.00	-1	13,782	-0.01%
2022/02/22	2	78.30	1	78.30	78.70	1	13,846	0.01%
2022/02/21	0	0.00	3	81.00	80.40	-3	13,791	-0.02%
2022/02/18	7	82.24	4	83.60	83.50	3	13,757	0.02%
2022/02/17	15	82.80	16.2	83.37	82.70	-1.2	13,560	-0.01%
2022/02/16	0	0.00	17	80.31	80.50	-17	13,157	-0.13%
2022/02/15	2	79.00	2	79.00	78.80	0	12,947	0.00%
2022/02/11	2	79.40	5	79.26	79.00	-3	13,023	-0.02%
2022/02/10	5	78.90	1	79.00	79.00	4	13,004	0.03%
2022/02/09	1	78.30	9	78.51	78.50	-8	13,050	-0.06%
2022/02/08	0	0.00	4	77.45	77.40	-4	13,067	-0.03%
2022/02/07	0	0.00	5	75.30	76.40	-5	13,149	-0.04%
2022/01/26	2	72.00	0	0.00	72.00	2	13,115	0.02%
2022/01/25	9	72.12	0	0.00	72.00	9	13,324	0.07%
2022/01/24	5	72.70	5	73.00	72.60	0	13,311	0.00%
2022/01/21	7	72.47	8	72.30	72.30	-1	13,394	-0.01%
2022/01/20	0	0.00	0.1	75.30	75.10	-0.1	13,388	0.00%
2022/01/18	5	75.20	6	75.93	75.10	-1	13,634	-0.01%
2022/01/14	2	74.80	2	74.30	74.30	0	13,716	0.00%
2022/01/10	0	0.00	2	74.70	74.90	-2	13,727	-0.01%
2022/01/06	7	74.13	2	73.50	73.80	5	13,995	0.04%
2022/01/05	1	75.70	0	0.00	75.90	1	14,067	0.01%
2022/01/04	0	0.00	1	77.00	77.20	-1	14,085	-0.01%
2022/01/03	5	76.22	0	0.00	76.20	5	14,124	0.04%
2021/12/30	6	77.93	17	78.12	78.10	-11	14,152	-0.08%
2021/12/28	0	0.00	2	76.90	76.70	-2	14,486	-0.01%
2021/12/27	0	0.00	1	76.00	76.60	-1	14,579	-0.01%
2021/12/24	8	75.98	2	76.80	75.70	6	14,725	0.04%
2021/12/23	21	75.99	0	0.00	75.90	21	15,123	0.14%
2021/12/22	11	77.35	6	79.38	76.50	5	15,403	0.03%
2021/12/21	12	77.96	11	76.83	76.80	1	15,245	0.01%
2021/12/20	5	77.00	5	78.00	75.90	0	15,025	0.00%
2021/12/17	1	75.80	1	75.00	75.70	0	14,877	0.00%
2021/12/16	1	76.90	0	0.00	76.00	1	14,944	0.01%
2021/12/14	0	0.00	1	75.80	74.80	-1	15,006	-0.01%
2021/12/10	0	0.00	2	78.10	77.80	-2	15,132	-0.01%
2021/12/09	0	0.00	2	78.00	77.50	-2	15,118	-0.01%
2021/12/08	2	77.15	0	0.00	76.90	2	15,080	0.01%
2021/12/07	0.1	77.60	2	77.10	77.50	-2	14,987	-0.01%
2021/12/06	0	0.00	5	77.40	77.50	-5	14,955	-0.03%
2021/12/03	3	78.03	0	0.00	78.80	3	14,926	0.02%
2021/12/02	10	79.45	49	79.38	79.80	-39	14,545	-0.27%
2021/12/01	0	0.00	15	75.70	76.00	-15	13,754	-0.11%
2021/11/30	0	0.00	15	75.18	74.20	-15	13,587	-0.11%
2021/11/29	0	0.00	25	73.16	73.30	-25	13,246	-0.19%
2021/11/26	16	73.99	6	73.50	73.50	10	13,296	0.08%
2021/11/25	11	74.59	6	74.87	74.40	5	13,187	0.04%
2021/11/24	1	75.40	1	75.50	75.40	0	13,138	0.00%
2021/11/23	7	75.76	19	75.85	75.70	-12	13,139	-0.09%
2021/11/22	14	74.90	26	74.65	75.40	-12	12,838	-0.09%
2021/11/19	5	69.58	1	70.00	69.60	4	12,097	0.03%
2021/11/18	0	0.00	5	70.90	71.60	-5	12,059	-0.04%
2021/11/17	2	71.20	1	71.00	71.00	1	12,046	0.01%
2021/11/16	0	0.00	2	70.25	70.80	-2	12,080	-0.02%
2021/11/15	0	0.00	4	70.15	70.30	-4	12,217	-0.03%
2021/11/12	1	68.60	2	69.00	68.70	-1	12,256	-0.01%
2021/11/11	2	68.30	0	0.00	68.00	2	12,517	0.02%
2021/11/10	11	68.74	13	69.13	69.90	-2	12,744	-0.02%
2021/11/09	7	68.37	4.1	68.50	68.70	2.9	12,955	0.02%
2021/11/08	0	0.00	3	67.17	67.60	-3	13,118	-0.02%
2021/11/05	2.1	65.51	0	0.00	65.70	2.1	13,668	0.02%
2021/11/04	2	67.20	0	0.00	66.70	2	13,805	0.01%
2021/11/03	2	68.20	4	68.45	68.60	-2	13,729	-0.01%
2021/11/02	5	67.52	4	66.55	66.50	1	13,653	0.01%
2021/11/01	2	67.15	0	0.00	67.00	2	13,621	0.01%
2021/10/29	2	67.10	1	67.00	66.50	1	13,787	0.01%
2021/10/28	5	65.20	8	66.20	66.50	-3	13,799	-0.02%
2021/10/27	1	66.00	6.1	64.88	66.20	-5.1	13,851	-0.04%
2021/10/25	0	0.00	12	63.03	63.50	-12	13,794	-0.09%
2021/10/22	3	62.10	0	0.00	62.10	3	13,900	0.02%
2021/10/21	9	63.20	0	0.00	62.50	9	14,044	0.06%
2021/10/19	0	0.00	10	63.60	63.50	-10	14,374	-0.07%
2021/10/18	4	62.55	1	64.10	62.70	3	14,627	0.02%
2021/10/15	2	63.80	3	63.43	63.70	-1	15,092	-0.01%
2021/10/14	1	61.70	3	61.70	62.30	-2	15,126	-0.01%
2021/10/13	8	61.08	0	0.00	59.40	8	15,201	0.05%
2021/10/12	4	61.00	6	61.12	61.00	-2	15,328	-0.01%
2021/10/08	0	0.00	0.5	61.90	61.60	-0.5	15,434	0.00%
2021/10/07	1	61.60	0	0.00	61.60	1	15,727	0.01%
2021/10/06	14.1	62.47	3	62.90	61.40	11.1	16,326	0.07%
2021/10/01	2	64.40	2	65.10	64.30	0	16,962	0.00%
2021/09/30	1	66.30	6	67.88	65.90	-5	17,021	-0.03%
2021/09/29	5	65.42	12.1	66.20	67.20	-7.1	16,775	-0.04%
2021/09/28	6	65.43	13.1	66.07	66.30	-7.1	16,631	-0.04%
2021/09/27	6	64.57	1	64.40	64.60	5	16,644	0.03%
2021/09/24	2	64.90	0	0.00	64.90	2	16,907	0.01%
2021/09/23	0	0.00	10	64.50	64.40	-10	17,098	-0.06%
2021/09/22	0	0.00	2	62.80	63.00	-2	17,247	-0.01%
2021/09/17	0	0.00	4	64.83	64.90	-4	17,496	-0.02%
2021/09/16	2	64.20	2	64.20	64.60	0	17,933	0.00%
2021/09/15	18	64.65	2	64.00	64.00	16	18,073	0.09%
2021/09/14	0	0.00	13	66.28	66.20	-13	18,197	-0.07%
2021/09/13	4	65.95	0	0.00	65.80	4	18,298	0.02%
2021/09/09	2	64.00	9	64.89	65.60	-7	18,639	-0.04%
2021/09/08	17	64.02	0	0.00	64.30	17	18,710	0.09%
2021/09/07	26	65.45	1	65.60	65.20	25	18,732	0.13%
2021/09/06	1	67.00	20	67.15	66.40	-19	18,731	-0.10%
2021/09/02	2	67.50	1	67.60	66.20	1	18,806	0.01%
2021/09/01	3	67.83	6	67.50	68.10	-3	19,005	-0.02%
2021/08/31	0	0.00	46	65.97	66.40	-46	18,924	-0.24%
2021/08/30	0	0.00	1	66.50	66.40	-1	19,147	-0.01%
2021/08/27	37	65.08	5	65.10	65.00	32	19,410	0.16%
2021/08/26	6	66.15	0	0.00	65.30	6	19,518	0.03%
2021/08/25	3	66.80	0	0.00	67.00	3	19,468	0.02%
2021/08/24	0	0.00	9	66.16	66.00	-9	19,624	-0.05%
2021/08/23	0	0.00	4	66.80	66.80	-4	19,651	-0.02%
2021/08/20	0	0.00	4	65.50	64.60	-4	19,882	-0.02%
2021/08/19	8	66.80	0	0.00	65.70	8	19,903	0.04%
2021/08/18	1	67.00	8	67.51	69.00	-7	19,830	-0.04%
2021/08/17	10	66.40	0	0.00	66.60	10	19,940	0.05%
2021/08/16	94	65.86	3	65.40	66.30	91	19,744	0.46%
2021/08/13	2	64.40	23	64.48	64.30	-21	19,530	-0.11%
2021/08/12	1	66.10	1	66.10	66.30	0	19,218	0.00%
2021/08/11	14	67.99	1	67.30	67.30	13	19,072	0.07%
2021/08/10	5	71.16	1	71.10	70.90	4	18,705	0.02%
2021/08/09	0	0.00	1	72.60	73.70	-1	18,666	-0.01%
2021/08/06	0	0.00	3	73.70	73.60	-3	18,793	-0.02%
2021/08/05	3	74.97	12	75.06	75.20	-9	19,056	-0.05%
2021/08/04	13	75.81	3	75.93	75.50	10	19,443	0.05%
2021/08/03	3	75.20	5	75.42	75.80	-2	19,608	-0.01%
2021/08/02	521	74.35	5	74.50	74.50	516	19,682	2.62%	大買/鉅額交易
2021/07/30	3	72.67	2	72.90	72.30	1	19,769	0.01%
2021/07/29	1	72.40	1	72.90	72.00	0	19,921	0.00%
2021/07/28	2	72.80	1	72.80	72.20	1	20,073	0.00%
2021/07/27	0	0.00	13	74.36	73.30	-13	20,281	-0.06%
2021/07/26	3	73.30	3	73.90	73.50	0	20,386	0.00%
2021/07/23	12	72.78	0	0.00	73.40	12	20,489	0.06%
2021/07/22	0	0.00	2	73.85	73.70	-2	20,352	-0.01%
2021/07/21	9	72.61	4	72.33	71.50	5	20,224	0.02%
2021/07/20	34	74.71	1	74.70	74.50	33	19,822	0.17%
2021/07/19	24	76.10	0.2	76.10	75.60	23.8	19,898	0.12%
2021/07/16	19	77.32	0	0.00	77.40	19	20,109	0.09%
2021/07/15	9	78.48	3	78.53	78.60	6	20,084	0.03%
2021/07/14	6.1	77.85	3	78.03	77.80	3.1	20,052	0.02%
2021/07/13	17	77.21	23	78.37	76.90	-6	19,790	-0.03%
2021/07/12	20	77.70	10	78.60	76.40	10	19,185	0.05%
2021/07/09	21	77.35	2	77.30	78.60	19	18,599	0.10%
2021/07/07	3	79.23	3	79.57	79.50	0	18,813	0.00%
2021/07/06	2.9	79.16	2	79.40	79.10	0.9	19,223	0.00%
2021/07/05	7	80.31	5	80.64	80.40	2	19,693	0.01%
2021/07/02	10	79.42	13	79.88	79.50	-3	19,631	-0.02%
2021/07/01	6	78.20	2	78.30	78.00	4	19,620	0.02%
2021/06/30	12	79.28	6	79.00	79.70	6	19,992	0.03%
2021/06/29	8	81.18	2	79.30	79.30	6	20,802	0.03%
2021/06/28	9.1	81.68	13	81.59	81.20	-3.9	20,711	-0.02%
2021/06/25	43	80.55	18	80.74	80.00	25	20,404	0.12%
2021/06/24	5	76.70	3	77.00	77.60	2	20,025	0.01%
2021/06/23	0	0.00	20	74.95	76.60	-20	19,915	-0.10%
2021/06/22	1	75.00	0	0.00	75.20	1	19,616	0.01%
2021/06/21	16	76.64	0	0.00	74.70	16	19,487	0.08%
2021/06/18	10	79.43	4	79.70	78.90	6	19,175	0.03%
2021/06/17	2	78.30	0	78.50	78.90	2	19,169	0.01%
2021/06/16	5	78.92	7	79.87	79.10	-2	19,225	-0.01%
2021/06/15	13	78.58	0	0.00	78.70	13	19,348	0.07%
2021/06/11	6	78.77	5	80.14	78.80	1	19,304	0.01%
2021/06/10	0	0.00	12	79.28	79.50	-12	19,253	-0.06%
2021/06/09	30	78.16	0	0.00	77.20	30	19,120	0.16%
2021/06/07	26	79.83	0	0.00	79.40	26	19,165	0.14%
2021/06/04	25	82.12	3	82.40	82.20	22	19,066	0.12%
2021/06/03	2	83.80	5	83.88	83.60	-3	18,935	-0.02%
2021/06/02	1	80.90	8	81.20	81.60	-7	18,891	-0.04%
2021/06/01	4	82.40	11	83.57	81.30	-7	19,089	-0.04%
2021/05/31	3	81.73	4	81.75	81.90	-1	19,265	-0.01%
2021/05/28	21	81.77	13	81.18	80.60	8	19,541	0.04%
2021/05/27	2	77.55	10	77.35	78.30	-8	19,505	-0.04%
2021/05/26	2	77.70	1	77.80	77.80	1	19,647	0.01%
2021/05/25	6	78.78	10	78.60	78.80	-4	19,919	-0.02%
2021/05/24	1	74.50	2	76.35	76.60	-1	20,106	0.00%
2021/05/21	3	77.80	0	0.00	76.30	3	20,324	0.01%
2021/05/19	6	75.15	18	74.88	75.10	-12	21,212	-0.06%
2021/05/18	4	75.43	1	76.70	76.80	3	21,152	0.01%
2021/05/17	0	0.00	1	71.60	71.70	-1	21,207	0.00%
2021/05/14	1	74.50	0	0.00	73.00	1	21,068	0.00%
2021/05/13	3	74.50	3	72.47	74.30	0	20,903	0.00%
2021/05/12	7	70.44	1	69.40	73.40	6	20,714	0.03%
2021/05/11	7	76.66	0	0.00	76.50	7	20,739	0.03%
2021/05/10	13	82.35	0	0.00	82.10	13	20,746	0.06%
2021/05/07	16	85.20	0	0.00	85.50	16	20,756	0.08%
2021/05/06	3	84.83	0	0.00	82.90	3	20,692	0.01%
2021/05/05	14	85.61	0	0.00	82.70	14	20,497	0.07%
2021/05/04	10	84.90	10	84.70	85.30	0	20,372	0.00%
2021/05/03	5	88.80	2	90.05	87.70	3	20,113	0.01%
2021/04/29	6	92.12	20	92.90	91.60	-14	19,847	-0.07%
2021/04/28	1	95.60	10	94.20	94.40	-9	19,756	-0.05%
2021/04/27	12	94.30	1	94.20	94.00	11	19,929	0.06%
2021/04/26	16	95.11	10	95.80	95.90	6	19,902	0.03%
2021/04/23	4	94.10	0	0.00	94.40	4	19,919	0.02%
2021/04/22	23	95.43	1	92.30	93.40	22	19,931	0.11%
2021/04/21	6	98.83	2	98.20	98.30	4	19,622	0.02%
2021/04/20	11	100.45	0	0.00	99.70	11	19,558	0.06%
2021/04/19	7	99.54	1	99.60	99.40	6	19,730	0.03%
2021/04/16	4	99.33	2	98.70	98.70	2	20,139	0.01%
2021/04/15	2	98.75	1	98.70	99.00	1	20,435	0.00%
2021/04/14	3	98.77	2.1	99.00	99.70	0.9	20,480	0.00%
2021/04/13	0	0.00	14.3	103.04	100.00	-14.3	20,503	-0.07%
2021/04/12	11	99.35	5	99.40	99.10	6	20,485	0.03%
2021/04/09	5	100.82	23.4	101.52	102.50	-18.4	20,283	-0.09%
2021/04/08	3	97.50	16	98.21	98.30	-13	19,732	-0.07%
2021/04/07	13	96.78	3	96.40	97.10	10	19,728	0.05%
2021/04/06	14	97.40	0	0.00	97.30	14	19,707	0.07%
2021/04/01	11	99.27	34	98.51	100.50	-23	19,449	-0.12%
2021/03/31	0	0.00	0.1	92.00	91.90	-0.1	18,561	0.00%
2021/03/30	1	91.10	0	0.00	92.20	1	18,589	0.01%
2021/03/29	1	92.30	0	0.00	91.20	1	18,703	0.01%
2021/03/25	1	90.00	0.5	89.60	89.60	0.5	19,032	0.00%
2021/03/24	10	90.40	1	90.10	90.00	9	19,048	0.05%
2021/03/23	2	91.80	2	91.70	91.70	0	19,141	0.00%
2021/03/22	1	90.80	0	0.00	90.90	1	19,233	0.01%
2021/03/19	10	93.50	0	0.00	92.50	10	19,282	0.05%
2021/03/18	5	93.70	2	95.10	95.50	3	19,232	0.02%
2021/03/17	1	92.50	15	91.50	91.90	-14	19,428	-0.07%
2021/03/16	0	0.00	5	93.90	93.40	-5	19,642	-0.03%
2021/03/15	6	92.47	2	92.30	93.20	4	19,972	0.02%
2021/03/12	15	92.97	20	93.03	93.50	-5	20,216	-0.02%
2021/03/11	8	90.29	13	90.84	91.40	-5	20,465	-0.02%
2021/03/10	1	88.50	10	88.30	87.60	-9	21,091	-0.04%
2021/03/09	18	87.84	9.1	86.38	86.70	8.9	21,468	0.04%
2021/03/08	10	89.25	3.2	88.90	88.60	6.8	22,177	0.03%
2021/03/05	10	89.50	0	0.00	89.70	10	22,681	0.04%
2021/03/04	14	93.33	50	94.00	91.80	-36	22,635	-0.16%
2021/03/03	52	91.97	1	91.50	92.00	51	22,511	0.23%
2021/03/02	3	99.17	16	99.54	95.50	-13	22,276	-0.06%
2021/02/26	25	96.33	0	0.00	96.50	25	22,274	0.11%
2021/02/25	2	100.00	14.7	99.76	98.50	-12.7	22,237	-0.06%
2021/02/24	12	99.76	13	97.96	96.60	-1	22,219	0.00%
2021/02/23	1	97.30	12	96.90	98.40	-11	21,957	-0.05%
2021/02/22	0	0.00	3	97.00	97.10	-3	21,922	-0.01%
2021/02/19	13	92.80	13	93.25	93.00	0	21,797	0.00%
2021/02/18	1	90.00	2	90.50	89.90	-1	21,892	0.00%
2021/02/17	0	0.00	7	89.83	89.90	-7	22,303	-0.03%
2021/02/05	12	87.40	3	86.97	86.70	9	22,090	0.04%
2021/02/04	10	85.60	2	85.60	86.60	8	22,357	0.04%
2021/02/03	6	87.00	15	87.05	86.30	-9	22,408	-0.04%
2021/02/02	10	87.90	5	87.76	86.90	5	22,289	0.02%
2021/02/01	13	82.73	5	85.98	86.30	8	21,772	0.04%
2021/01/29	3	81.73	2	80.20	79.90	1	21,489	0.00%
2021/01/28	1	79.00	0	0.00	79.40	1	21,291	0.00%
2021/01/27	0	0.00	1	83.90	82.50	-1	21,208	0.00%
2021/01/26	3	83.37	0	0.00	83.00	3	21,177	0.01%
2021/01/22	1	85.20	0	0.00	85.40	1	21,067	0.00%
2021/01/21	0	0.00	4	85.65	85.80	-4	21,102	-0.02%
2021/01/20	14	87.33	5	87.90	84.30	9	21,175	0.04%
2021/01/19	3	84.93	3	86.13	86.80	0	21,044	0.00%
2021/01/15	7	88.37	1	86.10	86.20	6	20,941	0.03%
2021/01/14	9	90.18	0	0.00	89.80	9	20,784	0.04%
2021/01/13	3	87.60	5	88.44	88.70	-2	20,666	-0.01%
2021/01/12	4	88.93	0	0.00	87.70	4	20,534	0.02%
2021/01/11	14	91.31	0	0.00	91.20	14	20,327	0.07%
2021/01/08	2	94.90	9	95.16	96.70	-7	19,981	-0.04%
2021/01/07	1	92.80	0	0.00	92.80	1	19,808	0.01%
2021/01/06	3	90.33	7	93.77	91.50	-4	20,333	-0.02%
2021/01/05	7	91.97	11	92.09	90.50	-4	20,428	-0.02%
2021/01/04	3	90.20	14	89.88	90.70	-11	20,516	-0.05%
2020/12/31	2	87.20	0	0.00	86.80	2	20,634	0.01%
2020/12/30	1	88.50	2	87.30	87.30	-1	21,205	0.00%
2020/12/29	7	86.61	8	87.84	87.00	-1	21,092	0.00%
2020/12/28	11	86.96	8	88.45	89.10	3	21,056	0.01%
2020/12/25	1	83.70	3	84.20	84.00	-2	20,958	-0.01%
2020/12/24	1	85.10	1	86.00	85.30	0	21,220	0.00%
2020/12/23	6	81.67	0	0.00	83.00	6	21,196	0.03%
2020/12/22	7	83.56	0	0.00	81.20	7	21,100	0.03%
2020/12/21	3	84.80	0	0.00	84.20	3	20,900	0.01%
2020/12/16	0	0.00	1	86.20	85.80	-1	20,906	0.00%
2020/12/15	3	85.30	3	84.57	84.10	0	20,956	0.00%
2020/12/11	2	83.75	3	85.23	85.30	-1	21,155	0.00%
2020/12/10	2	88.75	0	0.00	88.30	2	20,817	0.01%
2020/12/09	21	89.55	36	90.31	91.90	-15	20,778	-0.07%
2020/12/08	1	86.40	2.2	87.40	88.00	-1.2	20,368	-0.01%
2020/12/07	2	88.70	16	89.46	88.30	-14	20,163	-0.07%
2020/12/04	2	87.00	8	88.50	87.60	-6	19,684	-0.03%
2020/12/03	1	84.70	7	82.97	83.80	-6	19,057	-0.03%
2020/12/02	1	79.50	17.1	81.73	81.50	-16.1	18,803	-0.09%
2020/12/01	1	77.90	4	77.75	76.90	-3	17,987	-0.02%
2020/11/30	0	0.00	2	72.60	72.40	-2	17,621	-0.01%
2020/11/27	2	72.80	21	72.44	71.30	-19	17,549	-0.11%
2020/11/26	5	69.98	1	70.40	70.70	4	17,401	0.02%
2020/11/25	1	71.70	11	69.66	69.30	-10	17,496	-0.06%
2020/11/24	1	72.20	1	71.40	71.00	0	17,273	0.00%
2020/11/23	4	71.28	5	71.48	71.60	-1	17,100	-0.01%
2020/11/20	9	68.69	1	68.50	68.80	8	16,876	0.05%
2020/11/19	1	66.30	2	67.85	67.80	-1	16,884	-0.01%
2020/11/18	1	66.10	5	67.22	67.00	-4	16,738	-0.02%
2020/11/17	4	66.98	80	66.44	67.10	-76	16,602	-0.46%
2020/11/16	7	63.54	40	63.94	64.20	-33	16,250	-0.20%
2020/11/13	10	61.90	14	61.83	62.20	-4	16,244	-0.02%
2020/11/12	4	61.40	37	61.91	62.00	-33	16,291	-0.20%
2020/11/11	2	59.40	0	0.00	60.00	2	16,016	0.01%
2020/11/10	0	0.00	1	60.50	60.60	-1	15,986	-0.01%
2020/11/09	1	60.90	3	60.40	60.40	-2	15,981	-0.01%
2020/11/06	0	0.00	3	59.80	59.80	-3	16,189	-0.02%
2020/11/05	2	59.10	1	59.60	59.40	1	16,279	0.01%
2020/11/04	1	58.00	1	58.20	59.00	0	16,418	0.00%
2020/11/03	4	58.90	0	0.00	58.80	4	16,611	0.02%
2020/11/02	3	57.80	0	0.00	57.80	3	17,090	0.02%
2020/10/29	1	58.20	0	0.00	58.20	1	17,450	0.01%
2020/10/28	12	59.23	3	58.43	58.30	9	17,486	0.05%
2020/10/27	6	59.57	33	59.59	59.50	-27	17,421	-0.15%
2020/10/26	4	61.70	3	60.50	60.50	1	17,388	0.01%
2020/10/23	1	61.20	1	61.60	61.40	0	17,414	0.00%
2020/10/22	1	61.20	0	0.00	61.80	1	17,445	0.01%
2020/10/19	1	61.70	1	61.80	61.80	0	17,705	0.00%
2020/10/16	0	0.00	2	60.60	60.10	-2	17,779	-0.01%
2020/10/15	5	61.94	2	61.95	61.50	3	17,777	0.02%
2020/10/14	6	61.72	19	62.68	62.30	-13	17,593	-0.07%
2020/10/13	13	60.55	19	60.22	61.40	-6	16,959	-0.04%
2020/10/12	14	60.62	70	60.73	60.50	-56	16,700	-0.34%
2020/10/08	9	58.73	5	59.46	59.40	4	16,548	0.02%
2020/10/07	0	0.00	31	58.55	59.60	-31	16,572	-0.19%
2020/10/05	4	56.75	1	57.90	56.30	3	16,602	0.02%
2020/09/30	2	56.90	4	56.83	57.50	-2	16,613	-0.01%
2020/09/29	3	56.13	21	56.25	56.90	-18	16,445	-0.11%
2020/09/28	1	55.10	11	55.20	55.10	-10	16,302	-0.06%
2020/09/25	1	52.90	3	52.70	52.50	-2	16,335	-0.01%
2020/09/24	5	53.40	3	52.90	52.90	2	16,402	0.01%
2020/09/23	21	53.62	1	53.00	53.30	20	16,387	0.12%
2020/09/22	16	55.20	0	0.00	54.90	16	16,460	0.10%
2020/09/21	1	56.80	1	56.60	56.60	0	16,429	0.00%
2020/09/18	13	56.91	28	56.88	56.30	-15	16,524	-0.09%
2020/09/17	6	56.15	21	56.05	56.80	-15	16,514	-0.09%
2020/09/16	2	54.90	6.1	54.82	55.20	-4.1	16,235	-0.03%
2020/09/15	11	54.98	11	54.66	54.50	0	16,257	0.00%
2020/09/14	1	53.80	34	54.98	54.80	-33	16,423	-0.20%
2020/09/11	0	0.00	5	53.00	53.30	-5	16,317	-0.03%
2020/09/10	2	53.60	0	0.00	53.00	2	16,426	0.01%
2020/09/09	2	54.00	5	54.00	54.20	-3	16,440	-0.02%
2020/09/08	5	54.86	18	54.58	54.80	-13	16,605	-0.08%
2020/09/07	10	54.59	7	54.53	54.30	3	16,587	0.02%
2020/09/04	2	51.90	2	52.55	52.80	0	16,544	0.00%
2020/09/03	11	53.22	35	53.33	53.20	-24	16,641	-0.14%
2020/09/02	11	51.17	0	0.00	51.10	11	16,572	0.07%
2020/09/01	0	0.00	1	51.20	52.30	-1	16,880	-0.01%
2020/08/31	7	52.54	5	54.40	51.90	2	17,363	0.01%
2020/08/28	5	53.94	15	53.83	53.90	-10	17,704	-0.06%
2020/08/27	10	53.90	15	53.87	54.00	-5	17,922	-0.03%
2020/08/26	5	53.46	0	0.00	53.40	5	17,981	0.03%
2020/08/25	10	52.20	6	52.83	53.00	4	17,901	0.02%
2020/08/24	0	0.00	7	50.83	51.00	-7	17,951	-0.04%
2020/08/21	22	49.78	1	50.50	49.85	21	18,240	0.12%
2020/08/20	32	50.34	1	49.60	49.20	31	18,129	0.17%
2020/08/19	25	52.62	10	52.04	51.80	15	17,858	0.08%
2020/08/18	5	55.70	0	0.00	55.10	5	17,340	0.03%
2020/08/17	6	54.57	0	0.00	54.40	6	17,246	0.03%
2020/08/14	14	54.79	0	0.00	55.10	14	17,223	0.08%
2020/08/13	1	55.30	0.2	55.50	55.40	0.8	17,202	0.00%
2020/08/12	1	54.90	0	0.00	55.10	1	17,282	0.01%
2020/08/11	4.8	55.87	7	55.51	55.70	-2.2	17,177	-0.01%
2020/08/10	10	54.14	2	54.45	54.40	8	17,148	0.05%
2020/08/07	15	54.93	1	54.60	55.00	14	17,295	0.08%
2020/08/06	28	56.43	8	56.76	56.40	20	17,063	0.12%
2020/08/05	16	58.05	2	58.10	58.00	14	16,667	0.08%
2020/08/04	54	58.72	3	58.70	58.70	51	16,474	0.31%
2020/08/03	4	59.68	2	59.80	59.30	2	16,402	0.01%
2020/07/31	3	60.70	11	60.58	60.60	-8	16,480	-0.05%
2020/07/30	2	59.95	0	0.00	60.20	2	16,520	0.01%
2020/07/29	10	58.64	0	0.00	58.90	10	16,481	0.06%
2020/07/28	0	0.00	1	59.60	59.50	-1	16,514	-0.01%
2020/07/24	1	61.00	12	61.83	60.40	-11	16,853	-0.07%
2020/07/23	0	0.00	41	62.00	62.00	-41	16,968	-0.24%
2020/07/22	15	61.80	4	61.93	61.70	11	17,022	0.06%
2020/07/21	0	0.00	2	61.30	61.20	-2	16,870	-0.01%
2020/07/20	2	60.60	2	60.60	60.80	0	16,851	0.00%
2020/07/17	13	60.60	0	0.00	60.20	13	17,012	0.08%
2020/07/16	0	0.00	8	60.69	60.30	-8	17,295	-0.05%
2020/07/15	4	60.75	11	61.69	60.10	-7	17,225	-0.04%
2020/07/14	13	62.84	1	63.50	61.50	12	17,222	0.07%
2020/07/13	13	62.38	18.1	62.46	62.70	-5.1	16,903	-0.03%
2020/07/10	1	60.00	1	59.80	59.60	0	16,663	0.00%
2020/07/09	2	60.95	4	61.00	61.00	-2	16,657	-0.01%
2020/07/08	10	60.50	0	0.00	60.20	10	16,765	0.06%
2020/07/07	4	60.35	3	60.63	60.80	1	16,817	0.01%
2020/07/06	0	0.00	1	60.00	60.20	-1	16,885	-0.01%
2020/07/03	5	59.84	7	60.06	59.80	-2	17,143	-0.01%
2020/07/02	1	60.40	1	60.70	60.50	0	17,551	0.00%
2020/07/01	9	61.08	5	61.02	61.00	4	17,699	0.02%
2020/06/30	0	0.00	5	61.00	61.00	-5	17,652	-0.03%
2020/06/29	30	59.43	11	60.27	59.50	19	17,948	0.11%
2020/06/24	1	60.00	6	60.05	60.80	-5	17,985	-0.03%
2020/06/22	2	60.05	0	0.00	59.90	2	18,532	0.01%
2020/06/19	2	60.00	10	60.13	59.80	-8	18,742	-0.04%
2020/06/18	11	60.17	4	60.20	60.40	7	18,709	0.04%
2020/06/17	7	61.10	6	60.68	60.60	1	18,849	0.01%
2020/06/16	1	61.50	0	0.00	61.50	1	19,172	0.01%
2020/06/15	16	60.56	1	60.10	60.00	15	19,427	0.08%
2020/06/12	7	61.13	1	61.20	61.20	6	19,493	0.03%
2020/06/11	0	0.00	10	62.10	61.80	-10	19,631	-0.05%
2020/06/10	13	63.77	12	63.73	64.00	1	19,580	0.01%
2020/06/09	2	63.65	4	63.18	63.40	-2	19,695	-0.01%
2020/06/08	14	63.76	6	63.73	63.80	8	19,846	0.04%
2020/06/05	9	63.33	12	63.80	64.20	-3	19,428	-0.02%
2020/06/04	20	62.59	64	62.98	62.20	-44	18,970	-0.23%
2020/06/03	4	60.80	1	61.00	61.20	3	18,536	0.02%
2020/06/02	6	60.63	5	60.48	60.10	1	18,384	0.01%
2020/06/01	2	61.00	0	0.00	60.90	2	18,384	0.01%
2020/05/29	1	60.30	0	0.00	59.80	1	18,412	0.01%
2020/05/28	29	62.06	28	60.98	60.90	1	18,336	0.01%
2020/05/26	1	61.00	0	0.00	60.70	1	18,430	0.01%
2020/05/25	1	58.70	0	0.00	59.70	1	18,475	0.01%
2020/05/22	3	59.90	5	61.00	59.40	-2	18,595	-0.01%
2020/05/21	0	0.00	3	60.80	60.80	-3	18,609	-0.02%
2020/05/20	5	60.42	10	60.00	59.90	-5	18,581	-0.03%
2020/05/19	3	59.37	0	0.00	59.20	3	18,672	0.02%
2020/05/18	0	0.00	12	59.14	58.50	-12	18,652	-0.06%
2020/05/15	3	60.23	0	0.00	60.10	3	18,773	0.02%
2020/05/14	66	60.81	16	61.83	60.00	50	18,736	0.27%
2020/05/13	10	63.00	0	0.00	62.90	10	18,450	0.05%
2020/05/12	11	63.97	0	0.00	63.60	11	18,589	0.06%
2020/05/11	11	64.90	1	64.80	64.70	10	18,536	0.05%
2020/05/07	9	64.14	4	64.38	64.40	5	18,441	0.03%
2020/05/06	1	63.60	21	64.00	63.30	-20	18,319	-0.11%
2020/05/05	1	62.80	3	62.80	63.00	-2	18,303	-0.01%
2020/05/04	23	62.94	1	62.80	62.80	22	18,661	0.12%
2020/04/29	2	64.50	16	63.76	64.20	-14	18,365	-0.08%
2020/04/28	11	63.05	19	62.40	63.20	-8	18,233	-0.04%
2020/04/27	14	61.46	7	61.10	61.60	7	18,118	0.04%
2020/04/24	14	59.01	1	59.60	59.10	13	18,035	0.07%
2020/04/23	3	59.50	0	0.00	59.40	3	17,998	0.02%
2020/04/22	0	0.00	4	58.15	59.90	-4	17,919	-0.02%
2020/04/21	9	58.87	0	0.00	58.00	9	17,733	0.05%
2020/04/17	7	61.76	8	61.84	61.10	-1	17,652	-0.01%
2020/04/16	14	61.44	0	0.00	61.60	14	17,438	0.08%
2020/04/15	1	61.00	12	61.66	61.30	-11	17,361	-0.06%
2020/04/14	27	60.63	1	61.20	60.70	26	17,341	0.15%
2020/04/13	22	60.53	9	60.03	59.80	13	17,368	0.07%
2020/04/10	9	61.70	10	62.80	62.00	-1	17,119	-0.01%
2020/04/09	5	64.50	1	63.30	62.60	4	17,198	0.02%
2020/04/08	67	62.93	23	63.41	63.40	44	17,481	0.25%
2020/04/07	15	60.95	9	60.37	62.00	6	17,099	0.04%
2020/04/06	5	55.96	7	55.71	56.40	-2	16,665	-0.01%
2020/04/01	2	53.60	12	52.71	53.90	-10	16,459	-0.06%
2020/03/31	20	55.12	10	53.40	53.70	10	16,285	0.06%
2020/03/30	3	53.40	1	53.80	53.90	2	15,892	0.01%
2020/03/27	26	56.95	24	55.18	55.00	2	15,737	0.01%
2020/03/26	13	54.03	9	54.10	54.00	4	15,448	0.03%
2020/03/25	40	51.99	12	52.45	52.60	28	15,288	0.18%
2020/03/24	10	46.45	23	48.03	48.30	-13	15,366	-0.08%
2020/03/23	6	44.26	0	0.00	44.20	6	15,378	0.04%
2020/03/20	11	48.01	8	48.30	48.65	3	15,594	0.02%
2020/03/19	13	45.91	3	47.00	45.20	10	15,699	0.06%
2020/03/18	11	52.29	8	51.09	50.20	3	15,940	0.02%
2020/03/17	11	55.35	9	55.71	54.10	2	15,935	0.01%
2020/03/16	7	61.60	6	60.75	59.20	1	15,889	0.01%
2020/03/13	9	60.77	2	62.05	62.90	7	15,789	0.04%
2020/03/12	5	67.30	0	0.00	66.00	5	15,712	0.03%
2020/03/11	4	75.00	2	74.90	72.60	2	15,616	0.01%
2020/03/09	5	75.92	1	75.10	74.80	4	16,399	0.02%
2020/03/06	2	78.30	0	0.00	78.50	2	16,572	0.01%
2020/03/05	0	0.00	1	80.00	80.10	-1	16,512	-0.01%
2020/03/04	1	78.00	0	0.00	78.60	1	16,441	0.01%
2020/03/03	6	77.98	13	78.21	77.80	-7	16,394	-0.04%
2020/03/02	9	76.56	1	77.30	76.30	8	16,307	0.05%
2020/02/27	9	78.39	0	0.00	77.30	9	16,166	0.06%
2020/02/26	4	82.10	0	0.00	81.40	4	15,899	0.03%
2020/02/24	1	83.50	3	84.67	84.50	-2	15,791	-0.01%
2020/02/21	11	84.49	1	84.20	84.40	10	15,767	0.06%
2020/02/20	1	83.30	0	0.00	83.60	1	15,878	0.01%
2020/02/19	0	0.00	1	85.30	84.80	-1	15,889	-0.01%
2020/02/18	25	84.93	22	83.93	83.80	3	15,912	0.02%
2020/02/17	7	87.70	4	87.65	88.00	3	15,974	0.02%
2020/02/14	2	86.60	1	86.80	86.80	1	15,958	0.01%
2020/02/13	1	86.30	8	86.23	86.50	-7	15,905	-0.04%
2020/02/11	3	83.90	1	84.00	85.10	2	15,604	0.01%
2020/02/10	1	83.50	0	0.00	83.50	1	15,557	0.01%
2020/02/07	3	84.20	2	84.30	84.30	1	15,720	0.01%
2020/02/05	1	82.00	5	83.98	84.40	-4	16,011	-0.02%
2020/02/04	2	79.00	0	0.00	79.90	2	15,700	0.01%
2020/01/31	6	78.75	0	0.00	78.10	6	15,856	0.04%
2020/01/30	1	81.10	4	78.20	77.80	-3	15,773	-0.02%
2020/01/17	1	83.60	0	0.00	83.60	1	15,652	0.01%
2020/01/15	2	84.80	4	83.80	83.80	-2	15,707	-0.01%
2020/01/13	0	0.00	2	85.65	85.50	-2	15,918	-0.01%
2020/01/10	3	83.67	2	83.95	84.30	1	15,943	0.01%
2020/01/09	1	83.30	1	83.80	83.40	0	15,933	0.00%
2020/01/08	1	84.00	0	0.00	82.60	1	15,985	0.01%
2020/01/07	8	80.64	10	81.16	81.10	-2	15,937	-0.01%
2020/01/06	12	83.98	10	83.63	83.70	2	16,165	0.01%
2020/01/02	3	86.67	5.1	86.14	86.00	-2.1	16,981	-0.01%
2019/12/30	0	0.00	30	85.40	84.50	-30	16,674	-0.18%
2019/12/27	2	84.70	2	84.10	83.60	0	16,779	0.00%
2019/12/26	34	84.11	6	83.87	83.70	28	16,857	0.17%
2019/12/25	7	83.66	2	83.95	84.10	5	17,027	0.03%
2019/12/24	7	82.97	6	83.47	83.50	1	17,325	0.01%
2019/12/23	6	82.63	3	82.87	82.60	3	17,442	0.02%
2019/12/20	5	84.10	16	83.79	83.50	-11	17,427	-0.06%
2019/12/19	1	85.70	11	84.99	85.50	-10	17,330	-0.06%
2019/12/18	4	84.30	4	84.85	84.00	0	17,121	0.00%
2019/12/17	23	84.16	32	85.09	85.30	-9	16,935	-0.05%
2019/12/16	8	82.34	14.2	82.78	82.80	-6.2	16,537	-0.04%
2019/12/13	25	79.02	48	80.01	79.60	-23	16,307	-0.14%
2019/12/12	2	76.70	3	77.23	77.30	-1	16,202	-0.01%
2019/12/11	4	75.95	7	75.90	75.60	-3	16,149	-0.02%
2019/12/10	6	75.65	5	75.54	75.10	1	15,982	0.01%
2019/12/09	4	76.68	0	0.00	76.00	4	15,918	0.03%
2019/12/06	28	76.57	16	75.94	75.30	12	15,863	0.08%
2019/12/05	8	76.68	38	77.46	77.20	-30	15,614	-0.19%
2019/12/04	0	0.00	6	73.38	72.60	-6	15,170	-0.04%
2019/12/03	8	72.88	25	73.23	73.30	-17	15,695	-0.11%
2019/12/02	1	70.50	2	71.20	71.60	-1	15,683	-0.01%
2019/11/29	4	71.43	3	71.53	71.20	1	15,714	0.01%
2019/11/28	3	71.47	13	71.92	71.70	-10	15,743	-0.06%
2019/11/27	1	69.90	2	71.05	71.10	-1	16,042	-0.01%
2019/11/26	3	71.33	3	71.27	70.80	0	16,240	0.00%
2019/11/25	2	70.50	3	70.90	70.80	-1	16,229	-0.01%
2019/11/22	9	70.26	13	70.41	70.10	-4	16,398	-0.02%
2019/11/21	6	68.90	4	69.18	69.30	2	16,432	0.01%
2019/11/20	8	70.93	15	71.15	71.00	-7	16,400	-0.04%
2019/11/19	10	72.10	2	71.60	71.20	8	16,383	0.05%
2019/11/18	8	71.29	6	71.43	71.10	2	16,350	0.01%
2019/11/15	6	68.57	9	68.81	69.00	-3	16,425	-0.02%
2019/11/14	20	67.97	15	67.97	67.20	5	16,375	0.03%
2019/11/13	5	70.56	3	70.23	69.90	2	16,213	0.01%
2019/11/12	11	71.96	0	0.00	72.00	11	16,380	0.07%
2019/11/11	2	71.50	3	71.80	71.20	-1	16,841	-0.01%
2019/11/08	2	72.20	0	0.00	72.40	2	16,960	0.01%
2019/11/07	6	72.32	10	72.39	72.40	-4	17,237	-0.02%
2019/11/06	19	73.15	22	72.95	72.50	-3	17,622	-0.02%
2019/11/05	18	71.86	16	72.51	73.00	2	17,609	0.01%
2019/11/04	5	69.86	3	69.80	69.80	2	17,614	0.01%
2019/11/01	20	70.10	0	0.00	70.60	20	17,772	0.11%
2019/10/31	2	70.15	0	0.00	70.00	2	18,113	0.01%
2019/10/30	6	71.02	2	71.10	71.10	4	18,232	0.02%
2019/10/29	8	72.34	7	72.30	72.30	1	18,513	0.01%
2019/10/28	1	72.10	0	0.00	71.90	1	18,880	0.01%
2019/10/25	27	72.54	51	72.31	71.70	-24	19,226	-0.12%
2019/10/24	6	71.00	6	71.30	71.30	0	19,474	0.00%
2019/10/23	20	71.26	2	70.60	70.60	18	20,013	0.09%
2019/10/22	37	71.50	37	70.74	70.90	0	20,315	0.00%
2019/10/21	3	71.03	5	71.72	71.60	-2	20,699	-0.01%
2019/10/18	16	71.39	20	72.13	72.30	-4	21,155	-0.02%
2019/10/17	26	70.06	25	70.14	70.40	1	21,006	0.00%
2019/10/16	32	70.33	34	70.06	70.00	-2	21,169	-0.01%
2019/10/15	28	70.39	44	69.55	69.60	-16	21,329	-0.08%
2019/10/14	63	73.06	43	72.31	71.70	20	21,521	0.09%
2019/10/09	56	73.14	35	73.18	71.40	21	21,722	0.10%
2019/10/08	18	78.82	18	78.79	78.60	0	22,011	0.00%
2019/10/07	14	81.47	9	81.30	81.70	5	22,204	0.02%
2019/10/04	20	79.71	23	79.42	79.20	-3	22,600	-0.01%
2019/10/03	3	79.83	6	79.85	79.90	-3	22,655	-0.01%
2019/10/02	3	81.63	3	82.40	82.00	0	22,675	0.00%
2019/10/01	1	82.30	2	81.75	83.10	-1	22,863	0.00%
2019/09/27	9	81.52	17	80.77	80.50	-8	23,213	-0.03%
2019/09/26	13	83.62	11	83.37	84.30	2	23,309	0.01%
2019/09/25	5	84.38	9	83.99	85.00	-4	23,355	-0.02%
2019/09/24	4	85.15	9	85.36	85.40	-5	23,564	-0.02%
2019/09/23	5	85.00	14	84.79	85.00	-9	23,513	-0.04%
2019/09/20	0	0.00	2	82.85	82.90	-2	23,470	-0.01%
2019/09/19	19	81.88	13	81.45	81.40	6	23,507	0.03%
2019/09/18	13	82.33	14	82.49	82.10	-1	23,652	0.00%
2019/09/17	21	82.00	18	82.38	82.00	3	23,426	0.01%
2019/09/16	7	77.76	28	78.98	78.10	-21	23,070	-0.09%
2019/09/12	0	0.00	8	77.76	77.80	-8	22,934	-0.03%
2019/09/10	3	76.67	9	76.57	76.50	-6	23,073	-0.03%
2019/09/09	10	76.84	4	76.53	76.50	6	22,963	0.03%
2019/09/06	6	76.98	7	77.10	77.10	-1	22,935	0.00%
2019/09/05	6	76.78	35	76.13	76.90	-29	22,727	-0.13%
2019/09/04	9	73.19	11	73.48	73.00	-2	22,048	-0.01%
2019/09/03	0	0.00	16	71.39	71.20	-16	21,843	-0.07%
2019/09/02	23	71.52	20	71.74	71.80	3	21,945	0.01%
2019/08/30	46	71.07	43.1	70.59	70.40	2.9	22,042	0.01%
2019/08/29	23	71.63	15	71.41	70.90	8	21,791	0.04%
2019/08/28	7	72.50	7	72.93	73.50	0	21,629	0.00%
2019/08/27	3	71.90	8	72.30	72.40	-5	21,576	-0.02%
2019/08/26	1	70.00	3	71.43	71.10	-2	21,613	-0.01%
2019/08/23	10	71.30	2	71.30	71.50	8	21,653	0.04%
2019/08/22	6	70.43	14	70.56	70.30	-8	21,891	-0.04%
2019/08/21	3	70.03	3	69.97	70.20	0	21,999	0.00%
2019/08/20	13	69.97	4	69.60	69.60	9	21,910	0.04%
2019/08/19	4	71.48	2	71.35	71.50	2	21,701	0.01%
2019/08/16	20	71.20	10	71.55	71.30	10	21,706	0.05%
2019/08/15	4	71.25	9	71.86	71.40	-5	21,528	-0.02%
2019/08/14	5	71.54	45	71.98	72.50	-40	21,327	-0.19%
2019/08/13	9	69.04	4	68.68	68.80	5	20,914	0.02%
2019/08/12	0	0.00	4	69.08	69.30	-4	20,823	-0.02%
2019/08/08	5	68.70	6	68.62	68.10	-1	20,648	0.00%
2019/08/07	4	69.98	3	70.40	69.80	1	20,380	0.00%
2019/08/06	55	68.84	14	69.34	69.20	41	20,360	0.20%
2019/08/05	30	71.53	16	71.01	70.90	14	20,128	0.07%
2019/08/02	2	72.30	17	72.35	72.30	-15	19,947	-0.08%
2019/08/01	9	73.06	4	73.30	74.10	5	19,603	0.03%
2019/07/31	4	73.45	3	73.53	74.00	1	19,326	0.01%
2019/07/30	1	74.00	40	74.65	75.80	-39	18,943	-0.21%
2019/07/29	14	75.30	2	75.20	74.80	12	18,672	0.06%
2019/07/26	28	77.12	7	76.79	77.00	21	18,418	0.11%
2019/07/25	4	75.75	15	75.47	76.50	-11	18,036	-0.06%
2019/07/24	4	71.10	5	70.70	71.80	-1	17,555	-0.01%
2019/07/23	6	72.03	28	72.09	72.30	-22	17,288	-0.13%
2019/07/22	10	69.06	15	69.58	69.80	-5	16,822	-0.03%
2019/07/19	5	67.66	22	67.31	67.70	-17	16,681	-0.10%
2019/07/18	2	66.95	5	68.30	66.70	-3	16,766	-0.02%
2019/07/17	3	67.30	1	67.70	67.70	2	16,761	0.01%
2019/07/16	7	68.04	4	68.83	67.90	3	16,403	0.02%
2019/07/15	4	68.70	15	68.67	69.90	-11	16,011	-0.07%
2019/07/12	6	66.73	13	67.07	66.70	-7	15,539	-0.05%
2019/07/11	1	65.60	9	65.27	65.40	-8	14,914	-0.05%
2019/07/10	11	63.84	30	63.99	64.40	-19	14,508	-0.13%
2019/07/09	0	0.00	14	62.41	62.80	-14	14,063	-0.10%
2019/07/08	2	62.50	1	61.00	61.00	1	13,989	0.01%
2019/07/05	5	60.80	6	61.68	62.00	-1	13,864	-0.01%
2019/07/04	6	59.02	4	59.60	59.20	2	13,603	0.01%
2019/07/03	9	65.31	150	65.60	65.20	-141	13,120	-1.07%	大賣/鉅額交易
2019/07/02	6	66.38	7	66.36	66.30	-1	12,926	-0.01%
2019/07/01	6	65.77	5	66.06	66.00	1	12,763	0.01%
2019/06/28	1	64.30	15.1	64.47	64.50	-14.1	12,675	-0.11%
2019/06/27	6	63.98	6	64.03	64.10	0	12,671	0.00%
2019/06/26	1	63.80	0	0.00	63.70	1	12,576	0.01%
2019/06/25	150	64.00	5	63.98	63.30	145	12,511	1.16%	大買/鉅額交易
2019/06/24	0	0.00	2	63.50	63.10	-2	12,335	-0.02%
2019/06/21	2	63.00	22	63.13	63.00	-20	12,376	-0.16%
2019/06/20	12	62.33	1	62.30	62.30	11	12,425	0.09%
2019/06/19	0	0.00	191	62.00	62.10	-191	12,690	-1.51%	大賣/鉅額交易
2019/06/18	2	60.80	0	0.00	60.90	2	12,913	0.02%
2019/06/17	3	61.07	0	0.00	60.90	3	13,002	0.02%
2019/06/14	4	60.95	2	61.10	60.80	2	13,029	0.02%
2019/06/13	7	60.81	2	60.75	60.90	5	13,208	0.04%
2019/06/12	10	60.30	3	60.17	60.70	7	13,381	0.05%
2019/06/11	6	59.52	2	59.80	59.40	4	13,387	0.03%
2019/06/06	5	59.12	0	0.00	59.20	5	13,309	0.04%
2019/06/05	14	61.12	5	60.50	60.50	9	13,197	0.07%
2019/06/04	3	61.20	0	0.00	60.90	3	13,239	0.02%
2019/05/31	0	0.00	7	61.10	61.60	-7	13,594	-0.05%
2019/05/30	1	58.90	3	59.83	60.00	-2	13,647	-0.01%
2019/05/29	32	58.85	5	58.06	58.00	27	14,301	0.19%
2019/05/28	3	60.70	1	60.70	60.90	2	14,202	0.01%
2019/05/27	0	0.00	2	61.05	60.50	-2	14,243	-0.01%
2019/05/24	6	59.90	0	0.00	59.80	6	14,355	0.04%
2019/05/23	166	60.00	0	0.00	60.20	166	14,524	1.14%	大買/鉅額交易
2019/05/22	3	60.80	0	0.00	60.80	3	14,473	0.02%
2019/05/20	0	0.00	13	60.92	60.90	-13	14,456	-0.09%
2019/05/17	7	60.89	0	0.00	60.60	7	14,483	0.05%
2019/05/16	4	61.30	0	0.00	61.00	4	14,663	0.03%
2019/05/15	1	62.30	1	61.90	62.00	0	14,857	0.00%
2019/05/14	3	60.83	0	0.00	61.50	3	14,930	0.02%
2019/05/13	18	61.32	0	0.00	61.10	18	14,868	0.12%
2019/05/10	2	64.20	2	64.90	63.80	0	14,877	0.00%
2019/05/09	21	64.49	1	65.50	64.20	20	14,873	0.13%
2019/05/08	2	65.15	2	65.80	65.90	0	14,917	0.00%
2019/05/07	0	0.00	5	66.02	66.20	-5	15,090	-0.03%
2019/05/06	3	65.10	23	65.05	65.00	-20	15,350	-0.13%
2019/05/03	0	0.00	7	66.39	66.70	-7	15,458	-0.05%
2019/05/02	0	0.00	2	65.70	65.70	-2	15,502	-0.01%
2019/04/30	0	0.00	5	65.00	65.40	-5	15,440	-0.03%
2019/04/26	10	65.98	7	65.79	66.00	3	15,443	0.02%
2019/04/25	10	66.27	6	66.45	65.50	4	15,607	0.03%
2019/04/24	0	0.00	6	65.20	65.40	-6	15,701	-0.04%
2019/04/23	0	0.00	3	64.90	64.90	-3	15,609	-0.02%
2019/04/22	1	63.70	4	64.05	63.80	-3	15,427	-0.02%
2019/04/19	2	63.80	0	0.00	63.70	2	15,609	0.01%
2019/04/18	0	0.00	2	64.15	63.10	-2	15,726	-0.01%
2019/04/17	2	63.70	14	63.38	63.90	-12	15,680	-0.08%
2019/04/15	0	0.00	5	61.80	61.70	-5	15,292	-0.03%
2019/04/12	4	60.60	5	60.90	60.50	-1	15,430	-0.01%
2019/04/11	6	61.78	2	62.90	61.60	4	15,579	0.03%
2019/04/10	0	0.00	1	62.40	62.50	-1	15,541	-0.01%
2019/04/09	0	0.00	2	62.60	62.60	-2	15,544	-0.01%
2019/04/08	0	0.00	12	63.02	63.00	-12	15,589	-0.08%
2019/04/03	4	62.15	9	62.30	62.30	-5	15,573	-0.03%
2019/04/02	0	0.00	4	61.95	61.70	-4	15,576	-0.03%
2019/04/01	4	61.30	6	61.88	61.00	-2	15,479	-0.01%
2019/03/29	8	61.15	2	61.30	61.40	6	15,297	0.04%
2019/03/28	7	60.49	0	0.00	60.80	7	15,362	0.05%
2019/03/26	11	61.54	1	61.60	61.00	10	15,503	0.06%
2019/03/25	16	61.46	1	61.70	61.10	15	15,537	0.10%
2019/03/22	6	63.22	2	64.15	63.10	4	15,375	0.03%
2019/03/21	0	0.00	25	63.07	62.80	-25	15,116	-0.17%
2019/03/20	12	59.98	3	60.53	60.60	9	14,789	0.06%
2019/03/19	12	59.83	1	59.70	59.70	11	14,829	0.07%
2019/03/18	9	59.84	0	0.00	59.50	9	14,908	0.06%
2019/03/15	1	60.10	0	0.00	60.10	1	15,087	0.01%
2019/03/14	3	60.17	0.1	60.50	60.30	2.9	14,991	0.02%
2019/03/13	10	60.47	5	60.40	60.10	5	15,174	0.03%
2019/03/12	11	61.01	0	0.00	60.80	11	15,594	0.07%
2019/03/08	2	59.20	3	60.53	60.50	-1	16,027	-0.01%
2019/03/07	5	60.30	1	60.10	60.00	4	16,221	0.02%
2019/03/06	13	61.59	0	0.00	61.40	13	16,501	0.08%
2019/03/05	7	63.59	0	0.00	63.10	7	16,394	0.04%
2019/03/04	20	65.15	14	64.61	64.80	6	16,369	0.04%
2019/02/27	0	0.00	3	62.73	62.20	-3	15,802	-0.02%
2019/02/26	0	0.00	23	61.89	62.00	-23	15,710	-0.15%
2019/02/22	21	61.55	0	0.00	60.90	21	15,771	0.13%
2019/02/20	3	60.20	0	0.00	60.60	3	15,996	0.02%
2019/02/19	2	60.30	0	0.00	60.50	2	16,166	0.01%
2019/02/18	3	60.33	0	0.00	60.20	3	16,231	0.02%
2019/02/15	5	60.74	2	62.00	60.00	3	16,456	0.02%
2019/02/14	7	61.57	10	62.39	62.10	-3	16,908	-0.02%
2019/02/13	4	60.00	2	59.20	60.50	2	16,720	0.01%
2019/02/12	1	60.00	0	0.00	60.00	1	16,634	0.01%
2019/01/30	2	59.20	1	60.00	60.10	1	16,698	0.01%
2019/01/29	1	58.60	20	58.70	58.80	-19	16,892	-0.11%
2019/01/28	15	61.57	20	60.89	60.80	-5	16,946	-0.03%
2019/01/25	3	59.87	37	60.78	60.00	-34	17,441	-0.19%
2019/01/24	6	59.43	5	58.66	59.60	1	17,578	0.01%
2019/01/23	1	56.80	3	56.80	57.00	-2	17,784	-0.01%
2019/01/22	2	56.65	0	0.00	56.50	2	17,962	0.01%
2019/01/21	0	0.00	1	57.20	57.20	-1	18,153	-0.01%
2019/01/18	22	55.92	10	56.10	56.40	12	18,315	0.07%
2019/01/17	4	55.90	13	55.44	55.10	-9	18,690	-0.05%
2019/01/16	20	55.05	6	56.02	56.40	14	18,690	0.07%
2019/01/15	13	53.36	1	53.70	53.60	12	18,317	0.07%
2019/01/14	0	0.00	20	52.81	52.00	-20	18,313	-0.11%
2019/01/11	19	53.96	1	53.50	53.50	18	18,682	0.10%
2019/01/10	1	53.90	26	53.65	53.80	-25	18,912	-0.13%
2019/01/09	5	52.30	1	52.40	52.50	4	19,145	0.02%
2019/01/08	0	0.00	5	51.70	51.70	-5	19,658	-0.03%
2019/01/07	26	52.21	11	51.95	51.80	15	20,232	0.07%
2019/01/04	12	50.58	2	51.60	51.60	10	20,387	0.05%
2019/01/03	8	52.58	0	0.00	51.50	8	20,481	0.04%
2019/01/02	5	54.90	2	55.60	55.00	3	20,280	0.01%
2018/12/28	1	54.80	0	0.00	55.00	1	20,283	0.00%
2018/12/27	0	0.00	4	55.65	55.80	-4	20,546	-0.02%
2018/12/26	11	55.46	5	54.42	54.10	6	20,886	0.03%
2018/12/25	2	54.15	4	55.80	57.00	-2	20,699	-0.01%
2018/12/24	0	0.00	7	55.07	56.00	-7	20,630	-0.03%
2018/12/21	2	52.90	0	0.00	53.90	2	20,769	0.01%
2018/12/20	1	52.70	0	0.00	53.20	1	20,727	0.00%
2018/12/19	0	0.00	5	53.30	53.70	-5	20,739	-0.02%
2018/12/18	0	0.00	7	53.73	54.50	-7	20,886	-0.03%
2018/12/17	1	53.40	5	53.50	53.50	-4	21,045	-0.02%
2018/12/14	8	52.80	1	53.50	53.50	7	21,101	0.03%
2018/12/13	0	0.00	3	54.27	54.30	-3	21,248	-0.01%
2018/12/12	5	53.20	1	53.70	53.70	4	21,266	0.02%
2018/12/11	0	0.00	1	53.30	52.90	-1	21,435	0.00%
2018/12/10	9	52.68	0	0.00	52.10	9	21,444	0.04%
2018/12/07	5	55.60	1	55.90	55.70	4	21,240	0.02%
2018/12/06	12	54.89	0	0.00	55.00	12	21,318	0.06%
2018/12/05	16	57.31	1	57.20	56.90	15	21,196	0.07%
2018/12/04	5	62.04	0	0.00	62.00	5	20,978	0.02%
2018/12/03	5	63.10	12	63.90	62.80	-7	21,411	-0.03%
2018/11/30	4	61.13	11	61.11	61.00	-7	21,352	-0.03%
2018/11/29	3	61.07	40	61.18	60.30	-37	21,074	-0.18%
2018/11/28	15	58.11	19	58.59	58.60	-4	20,549	-0.02%
2018/11/27	11	57.33	29	57.81	58.00	-18	20,421	-0.09%
2018/11/26	5	56.50	3	57.43	57.30	2	20,280	0.01%
2018/11/23	9	56.68	4	58.00	56.10	5	20,060	0.02%
2018/11/22	0	0.00	5	58.40	58.00	-5	19,999	-0.03%
2018/11/21	0	0.00	11	57.17	57.80	-11	19,955	-0.06%
2018/11/20	3	56.77	16	57.16	57.50	-13	19,930	-0.07%
2018/11/19	11	55.86	29	56.91	57.50	-18	19,764	-0.09%
2018/11/16	6	55.95	1	56.40	54.60	5	19,540	0.03%
2018/11/15	10	55.85	0	0.00	55.90	10	19,505	0.05%
2018/11/14	0	0.00	3	56.63	56.50	-3	19,728	-0.02%
2018/11/13	3	55.73	35	55.89	56.20	-32	19,607	-0.16%
2018/11/12	5	53.30	5	53.80	53.80	0	19,062	0.00%
2018/11/09	0	0.00	5	54.50	54.20	-5	19,229	-0.03%
2018/11/08	26	55.45	1	57.00	53.80	25	19,260	0.13%
2018/11/07	0	0.00	12	54.13	55.20	-12	19,218	-0.06%
2018/11/06	16	53.76	1	53.00	52.20	15	19,372	0.08%
2018/11/05	3	55.57	6	55.72	55.70	-3	19,130	-0.02%
2018/11/02	17	56.32	16	56.73	56.10	1	18,950	0.01%
2018/11/01	1	52.10	17	54.04	54.40	-16	18,486	-0.09%
2018/10/31	0	0.00	2	51.15	51.40	-2	18,245	-0.01%
2018/10/30	0	0.00	4	48.28	48.50	-4	18,057	-0.02%
2018/10/29	0	0.00	2	46.60	46.60	-2	18,136	-0.01%
2018/10/26	7	46.52	8	46.08	46.00	-1	18,007	-0.01%
2018/10/25	6	46.69	16	45.78	45.75	-10	17,850	-0.06%
2018/10/24	5	49.80	1	49.65	49.30	4	17,412	0.02%
2018/10/23	4	50.93	1	50.80	50.50	3	17,196	0.02%
2018/10/22	0	0.00	3	52.27	52.50	-3	17,104	-0.02%
2018/10/19	2	50.40	1	50.70	52.10	1	17,086	0.01%
2018/10/18	14	52.85	2	52.85	51.50	12	16,829	0.07%
2018/10/17	14.4	55.25	6	54.78	54.40	8.4	16,582	0.05%
2018/10/16	18	55.23	2	54.90	54.10	16	16,399	0.10%
2018/10/15	0	0.00	20	56.48	57.20	-20	15,984	-0.13%
2018/10/12	0	0.00	23	52.15	53.30	-23	15,807	-0.15%
2018/10/11	11	47.88	1	48.50	48.50	10	16,127	0.06%
2018/10/09	5	52.30	5	54.00	52.30	0	15,936	0.00%
2018/10/08	9	52.38	5	52.76	52.70	4	15,934	0.03%
2018/10/05	8	52.79	6	53.28	52.20	2	16,046	0.01%
2018/10/04	28	54.79	2	54.55	53.90	26	15,944	0.16%
2018/10/03	8	58.30	3	57.90	57.80	5	15,634	0.03%
2018/10/02	1	59.20	0	0.00	58.40	1	15,806	0.01%
2018/10/01	7	58.49	15	59.27	59.20	-8	15,987	-0.05%
2018/09/28	22	58.60	5	60.30	58.10	17	16,032	0.11%
2018/09/27	17	59.20	0	0.00	59.80	17	16,022	0.11%
2018/09/26	32	60.18	0	0.00	60.20	32	16,059	0.20%
2018/09/25	0	0.00	28	61.31	61.70	-28	15,996	-0.18%
2018/09/21	23	57.75	4	58.33	58.50	19	15,787	0.12%
2018/09/20	0	0.00	2	59.40	59.50	-2	15,577	-0.01%
2018/09/19	2	60.30	2	60.00	60.00	0	15,619	0.00%
2018/09/18	8	59.53	1	59.40	59.30	7	15,521	0.05%
2018/09/17	5	61.74	2	62.60	61.20	3	15,653	0.02%
2018/09/14	0	0.00	13	59.65	59.60	-13	15,536	-0.08%
2018/09/13	24	58.21	1	58.20	57.50	23	15,487	0.15%
2018/09/12	13	57.98	0	0.00	57.40	13	15,392	0.08%
2018/09/11	2	60.20	11	60.45	60.10	-9	15,284	-0.06%
2018/09/10	18	58.77	3	59.10	59.40	15	15,273	0.10%
2018/09/07	6	58.33	0	0.00	57.50	6	15,057	0.04%
2018/09/06	15	64.37	0	0.00	63.60	15	14,555	0.10%
2018/09/05	10	66.60	0	0.00	66.60	10	14,461	0.07%
2018/09/04	3	67.30	0	0.00	67.60	3	14,515	0.02%
2018/09/03	19	67.98	2	67.10	66.70	17	14,537	0.12%
2018/08/31	4	68.85	1.3	69.70	69.70	2.7	14,532	0.02%
2018/08/30	2	69.60	1	69.50	69.80	1	14,599	0.01%
2018/08/29	5	69.90	0	0.00	69.90	5	14,638	0.03%
2018/08/28	10	71.00	13	71.88	70.70	-3	14,686	-0.02%
2018/08/27	9	69.54	2	68.60	70.10	7	14,685	0.05%
2018/08/22	0	0.00	1	67.30	67.40	-1	15,016	-0.01%
2018/08/21	3	68.33	15	68.94	68.50	-12	14,898	-0.08%
2018/08/20	6	66.55	4	66.80	65.70	2	14,733	0.01%
2018/08/17	3	66.83	1	66.40	65.00	2	14,696	0.01%
2018/08/16	22	66.23	0	0.00	67.30	22	14,730	0.15%
2018/08/15	13	69.32	0	0.00	67.70	13	14,720	0.09%
2018/08/13	8	69.78	0	0.00	68.90	8	14,780	0.05%
2018/08/10	0	0.00	4	73.88	73.20	-4	14,684	-0.03%
2018/08/09	0	0.00	1	74.60	73.80	-1	15,217	-0.01%
2018/08/08	14	74.89	0	0.00	73.70	14	15,904	0.09%
2018/08/06	11	74.33	0	0.00	73.60	11	15,527	0.07%
2018/08/03	6	75.80	0	0.00	75.80	6	15,434	0.04%
2018/08/02	1	78.10	0	0.00	78.40	1	15,088	0.01%
2018/08/01	2	78.40	1	78.20	79.60	1	15,260	0.01%
2018/07/31	3	78.57	0	0.00	78.60	3	15,524	0.02%
2018/07/27	10	81.70	0	0.00	81.90	10	15,429	0.06%
2018/07/26	3	81.40	0	0.00	81.00	3	15,483	0.02%
2018/07/25	4	80.78	0	0.00	80.70	4	15,438	0.03%
2018/07/24	0	0.00	4	78.65	78.70	-4	15,313	-0.03%
2018/07/23	2	78.60	4	78.90	78.50	-2	15,282	-0.01%
2018/07/19	4	81.40	0	0.00	80.20	4	14,995	0.03%
2018/07/18	21	85.42	1	84.00	84.00	20	14,804	0.14%
2018/07/16	9	87.20	0	0.00	86.00	9	14,503	0.06%
2018/07/12	7	85.83	15	85.20	86.00	-8	14,930	-0.05%
2018/07/11	18	83.92	5	83.78	83.60	13	14,854	0.09%
2018/07/10	0	0.00	1	83.00	83.90	-1	14,839	-0.01%
2018/07/09	3	81.33	0	0.00	81.00	3	14,834	0.02%
2018/07/06	1	79.30	0	0.00	79.30	1	14,766	0.01%
2018/07/04	6	81.48	5	80.90	80.90	1	14,867	0.01%
2018/07/03	0	0.00	11	82.69	81.80	-11	14,987	-0.07%
2018/06/29	5	82.90	0	0.00	83.20	5	15,006	0.03%
2018/06/28	0	0.00	4	82.80	83.00	-4	14,896	-0.03%
2018/06/27	4	87.33	0	0.00	87.20	4	14,905	0.03%
2018/06/26	12	84.00	0	0.00	85.40	12	14,884	0.08%
2018/06/21	0	0.00	14	92.25	92.50	-14	15,189	-0.09%
2018/06/20	13	91.04	0	0.00	90.40	13	15,469	0.08%
2018/06/19	2	92.30	0	0.00	90.60	2	15,738	0.01%
2018/06/14	0	0.00	2	92.95	93.00	-2	16,223	-0.01%
2018/06/13	3	94.73	0.3	94.30	94.00	2.7	16,634	0.02%
2018/06/12	2	97.50	0	0.00	97.60	2	17,044	0.01%
2018/06/11	3	100.00	1	99.80	100.50	2	17,150	0.01%
2018/06/07	0	0.00	1	100.00	101.00	-1	18,378	-0.01%
2018/06/05	1	103.00	0	0.00	101.00	1	18,596	0.01%
2018/06/04	0	0.00	1	99.20	100.50	-1	18,828	-0.01%
2018/06/01	2	97.70	0	0.00	97.50	2	18,800	0.01%
2018/05/31	1	98.30	0	0.00	99.60	1	18,818	0.01%
2018/05/30	1	96.30	0	0.00	96.50	1	18,634	0.01%
2018/05/25	1	103.50	2	100.50	100.50	-1	19,323	-0.01%
2018/05/24	2	101.50	13	100.12	102.00	-11	19,520	-0.06%
2018/05/23	2	98.50	5	98.74	99.30	-3	19,558	-0.02%
2018/05/22	1	102.00	1	99.70	97.20	0	19,441	0.00%
2018/05/21	7	100.00	0	0.00	99.00	7	19,640	0.04%
2018/05/18	0	0.00	11	99.33	98.90	-11	19,694	-0.06%
2018/05/17	2	104.00	0.1	100.50	101.50	1.9	19,593	0.01%
2018/05/16	5	101.88	4	101.80	102.50	1	19,118	0.01%
2018/05/15	0	0.00	1	95.00	95.50	-1	18,718	-0.01%
2018/05/14	0	0.00	4	95.53	95.30	-4	19,002	-0.02%
2018/05/11	4	96.53	1	97.30	95.60	3	19,074	0.02%
2018/04/24	2	90.10	10	90.70	90.10	-8	18,877	-0.04%
2018/04/19	10	97.70	0.1	97.50	97.90	9.9	19,220	0.05%
2018/04/18	0	0.00	20	93.10	93.10	-20	18,841	-0.11%
2018/04/12	2	93.00	2	92.50	92.50	0	18,780	0.00%
2018/04/11	0	0.00	2	94.40	91.20	-2	19,053	-0.01%
2018/04/09	1	88.30	1	89.20	88.50	0	19,053	0.00%
2018/04/03	1	90.60	0	0.00	90.60	1	18,913	0.01%
2018/03/29	2	92.10	2	92.30	92.30	0	19,052	0.00%
2018/03/28	2	91.90	1	91.70	90.70	1	18,971	0.01%
2018/03/27	3	94.33	2	95.40	95.40	1	18,730	0.01%
2018/03/26	1	92.30	6	92.08	92.00	-5	18,622	-0.03%
2018/03/23	1	93.00	11	92.02	94.50	-10	18,478	-0.05%
2018/03/21	3	97.10	3	97.57	99.00	0	17,895	0.00%
2018/03/20	0	0.00	12.2	96.07	95.00	-12.2	17,524	-0.07%
2018/03/19	12	97.93	1	98.60	97.00	11	17,250	0.06%
2018/03/16	2	92.65	8	92.93	94.20	-6	16,725	-0.04%
2018/03/15	6	90.67	4.6	90.63	91.00	1.4	16,156	0.01%
2018/03/14	3	90.90	11	89.93	89.40	-8	16,113	-0.05%
2018/03/13	5	86.98	42	88.44	89.90	-37	15,958	-0.23%
2018/03/12	0	0.00	1	84.20	83.00	-1	15,361	-0.01%
2018/03/09	2	83.30	27	83.31	83.30	-25	15,454	-0.16%
2018/03/08	0	0.00	17	82.15	82.00	-17	15,864	-0.11%
2018/03/07	3	80.70	4	80.50	80.00	-1	15,939	-0.01%
2018/03/06	0	0.00	1	79.80	79.60	-1	16,308	-0.01%
2018/03/05	1	78.60	2	79.15	78.40	-1	16,806	-0.01%
2018/03/02	1	77.70	0	0.00	78.40	1	16,955	0.01%
2018/03/01	10	79.50	8	78.85	78.70	2	16,954	0.01%
2018/02/27	5	81.74	11	81.99	80.80	-6	16,838	-0.04%
2018/02/26	1	81.00	17	80.91	81.00	-16	16,145	-0.10%
2018/02/23	6	80.05	1	79.90	79.90	5	16,437	0.03%
2018/02/22	0	0.00	5	79.20	79.30	-5	16,460	-0.03%
2018/02/21	5	79.68	2.1	79.90	79.90	2.9	16,493	0.02%
2018/02/12	0	0.00	2	76.00	76.00	-2	16,049	-0.01%
2018/02/09	2	69.50	0	0.00	73.30	2	15,942	0.01%
2018/02/08	1	72.50	1	73.00	72.70	0	15,942	0.00%
2018/02/07	15	75.67	0	0.00	73.60	15	15,895	0.09%
2018/02/06	2	75.00	0	0.00	72.40	2	15,857	0.01%
2018/02/05	11	77.15	1	77.30	77.40	10	15,869	0.06%
2018/02/02	10	80.40	12	79.90	79.60	-2	16,005	-0.01%
2018/01/31	2	79.20	0	0.00	79.40	2	16,008	0.01%
2018/01/30	10	78.60	0	0.00	78.40	10	16,229	0.06%
2018/01/26	1	79.60	2	79.40	79.40	-1	16,229	-0.01%
2018/01/25	4	78.45	0	0.00	78.50	4	16,320	0.02%
2018/01/24	2	80.60	0	0.00	80.50	2	16,586	0.01%
2018/01/23	10	80.40	0	0.00	80.20	10	16,916	0.06%
2018/01/22	4	79.80	4	80.55	80.50	0	17,064	0.00%
2018/01/19	3	81.23	1	81.40	80.60	2	17,178	0.01%
2018/01/18	0	0.00	7	82.41	82.00	-7	17,082	-0.04%
2018/01/17	29	82.80	8	81.77	81.00	21	16,966	0.12%
2018/01/16	2	84.60	13	84.62	85.00	-11	16,460	-0.07%
2018/01/11	0	0.00	4	80.08	80.30	-4	16,696	-0.02%
2018/01/10	4	79.45	0	0.00	78.30	4	17,035	0.02%
2018/01/08	2	84.00	1	84.80	83.50	1	17,815	0.01%
2018/01/05	1	83.70	5	83.50	83.50	-4	18,110	-0.02%
2018/01/02	0	0.00	2	77.60	78.00	-2	18,418	-0.01%