南亞科 (2408)-玉山-南京東路券商分點個股進出

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
68.5
漲跌
--
漲幅
0.00%
成交量
12,866張
產業
上市半導體類股
1777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－玉山-南京東路券商分點個股進出

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

玉山-南京東路券商分點個股進出
玉山-南京東路券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/26	0.1	68.80	31	69.40	68.50	-30.9	15,710	-0.20%
2024/06/25	23	67.76	1	68.10	68.50	22	15,767	0.14%
2024/06/24	19	69.80	7	70.33	69.10	12	15,697	0.08%
2024/06/21	2	72.65	4	72.88	72.20	-2	15,637	-0.01%
2024/06/20	5	72.74	39.6	73.13	72.70	-34.6	15,471	-0.22%
2024/06/19	34.3	71.33	14	71.52	70.70	20.3	15,962	0.13%
2024/06/18	33.1	70.40	93.9	70.28	72.00	-60.8	16,560	-0.37%
2024/06/17	8.5	67.78	23	67.27	67.90	-14.5	15,775	-0.09%
2024/06/14	2	66.00	4	66.20	66.20	-2	15,581	-0.01%
2024/06/13	4.1	66.20	8	66.16	66.00	-4	15,721	-0.03%
2024/06/12	0.1	64.40	0	0.00	64.60	0.1	15,630	0.00%
2024/06/11	1.1	64.50	0	0.00	64.30	1.1	15,745	0.01%
2024/06/07	3	64.13	0	0.00	64.80	3	16,043	0.02%
2024/06/06	2.5	63.74	0	0.00	63.40	2.5	16,144	0.02%
2024/06/05	3.2	63.43	0	0.00	63.00	3.2	16,354	0.02%
2024/06/04	0.1	63.90	0	0.00	63.20	0.1	16,538	0.00%
2024/06/03	1.1	64.31	12	64.33	64.20	-10.9	16,685	-0.07%
2024/05/31	1.1	64.73	0	0.00	64.50	1.1	16,864	0.01%
2024/05/30	35.2	65.77	13	64.80	64.80	22.2	16,820	0.13%
2024/05/29	0.1	66.40	1.6	66.60	66.00	-1.5	16,764	-0.01%
2024/05/28	2	66.25	4.6	66.27	66.50	-2.6	16,850	-0.02%
2024/05/27	2.1	64.92	1.4	64.81	64.80	0.7	16,831	0.00%
2024/05/24	2	64.55	0	65.00	64.40	2	17,000	0.01%
2024/05/23	0.1	64.24	1	64.40	64.20	-0.9	17,055	-0.01%
2024/05/22	3	64.60	0	0.00	64.60	3	17,322	0.02%
2024/05/21	3.5	63.71	3	63.80	63.50	0.5	17,410	0.00%
2024/05/20	3.2	63.01	2	63.40	63.30	1.2	17,471	0.01%
2024/05/17	5.2	62.65	0	0.00	62.80	5.2	17,533	0.03%
2024/05/16	5	63.92	0.2	64.50	64.00	4.9	17,405	0.03%
2024/05/15	4	65.15	0	0.00	64.60	4	17,529	0.02%
2024/05/14	0.2	65.30	1	65.00	64.80	-0.8	18,106	0.00%
2024/05/13	1	64.30	0	0.00	64.40	1	18,155	0.01%
2024/05/10	1.1	64.05	0	0.00	64.40	1.1	18,236	0.01%
2024/05/09	3.5	65.05	0	0.00	64.00	3.5	18,117	0.02%
2024/05/08	1	66.80	1	66.60	66.60	0	17,883	0.00%
2024/05/07	10	67.00	1	69.00	66.80	9	17,914	0.05%
2024/05/06	1	68.30	25	68.22	66.90	-24	17,662	-0.14%
2024/05/03	10.2	66.00	0	0.00	65.80	10.2	17,378	0.06%
2024/05/02	2.3	66.13	0	0.00	66.60	2.3	17,305	0.01%
2024/04/30	3	66.90	15.1	66.11	66.10	-12.1	17,441	-0.07%
2024/04/29	0	0.00	9	67.30	67.50	-9	17,653	-0.05%
2024/04/26	5	65.60	2	65.60	65.70	3	17,681	0.02%
2024/04/25	0	0.00	7.1	66.12	65.60	-7.1	17,603	-0.04%
2024/04/24	0	0.00	16.1	65.54	65.50	-16.1	17,558	-0.09%
2024/04/23	8	62.34	3	62.13	62.80	5	17,548	0.03%
2024/04/22	11	61.39	0	0.00	61.20	11	17,538	0.06%
2024/04/19	25.2	62.21	7	62.64	62.00	18.2	17,518	0.10%
2024/04/18	1.1	63.77	1	64.30	64.30	0.1	17,403	0.00%
2024/04/17	5.1	65.32	20	65.89	64.50	-14.9	17,751	-0.08%
2024/04/16	17.4	67.35	4	66.80	65.50	13.4	17,642	0.08%
2024/04/15	14	70.08	6	69.72	70.00	8	17,334	0.05%
2024/04/12	2	71.35	5	71.62	71.80	-3	17,232	-0.02%
2024/04/11	34.2	70.55	7	70.70	70.60	27.2	16,845	0.16%
2024/04/10	4	70.63	2	70.35	70.20	2	16,560	0.01%
2024/04/09	1	68.00	0	0.00	68.40	1	16,334	0.01%
2024/04/08	2.2	68.84	3	69.20	68.10	-0.8	16,321	-0.01%
2024/04/03	7	68.04	0	0.00	68.20	7	16,271	0.04%
2024/04/02	2	71.10	8	69.55	69.10	-6	16,456	-0.04%
2024/04/01	10	69.10	4	69.03	69.40	6	16,546	0.04%
2024/03/29	24	67.75	3	68.00	67.70	21	16,468	0.13%
2024/03/28	9.2	67.73	0	0.00	67.60	9.2	16,442	0.06%
2024/03/27	5.1	67.62	0	0.00	67.90	5.1	16,791	0.03%
2024/03/26	11	68.05	11	68.96	68.10	0	16,954	0.00%
2024/03/25	15	67.47	2.3	68.38	68.50	12.7	16,725	0.08%
2024/03/22	26	69.65	28.1	69.91	69.60	-2.1	16,622	-0.01%
2024/03/21	21	65.76	74.1	66.21	67.60	-53.1	15,466	-0.34%
2024/03/20	4	62.15	0	0.00	61.50	4	14,939	0.03%
2024/03/18	8.1	62.69	0	0.00	62.40	8.1	15,160	0.05%
2024/03/15	2	63.70	0	0.00	63.90	2	15,090	0.01%
2024/03/14	3	63.93	16	64.51	63.80	-13	15,053	-0.09%
2024/03/13	64.1	63.41	0	0.00	63.30	64.1	15,008	0.43%
2024/03/12	5	65.70	0	0.00	65.70	5	14,785	0.03%
2024/03/08	9	65.72	152	64.88	65.00	-143	14,679	-0.97%	大賣/鉅額交易
2024/03/07	6	66.63	8	66.88	65.70	-2	14,685	-0.01%
2024/03/06	1	65.20	0	0.00	65.10	1	14,756	0.01%
2024/03/05	3.4	66.05	4	66.20	65.80	-0.6	15,155	0.00%
2024/03/04	0	0.00	0.1	66.60	66.50	-0.1	15,704	0.00%
2024/03/01	3.3	66.06	0	0.00	66.30	3.3	16,281	0.02%
2024/02/29	2	66.40	0	0.00	67.30	2	16,437	0.01%
2024/02/27	7.2	67.08	1	69.00	66.30	6.2	16,604	0.04%
2024/02/26	1.3	67.71	1.1	67.54	67.90	0.2	16,550	0.00%
2024/02/23	4.3	68.37	5	69.10	67.70	-0.7	16,648	0.00%
2024/02/22	1	67.00	1	67.90	68.10	0	16,559	0.00%
2024/02/21	6	67.75	0	0.00	67.30	6	16,631	0.04%
2024/02/20	3	67.67	14	67.34	67.80	-11	16,506	-0.07%
2024/02/16	5	65.18	23	65.84	65.90	-18	16,442	-0.11%
2024/02/15	25.8	64.87	0	0.00	65.40	25.8	16,233	0.16%
2024/02/05	7.1	67.63	4	67.10	68.20	3.1	15,749	0.02%
2024/02/02	9	67.86	10	67.90	67.60	-1	15,710	-0.01%
2024/01/31	0.3	69.30	0	0.00	68.70	0.3	15,589	0.00%
2024/01/30	0	0.00	0.4	70.50	69.30	-0.4	15,632	0.00%
2024/01/29	0	0.00	21	70.04	70.80	-21	15,743	-0.13%
2024/01/24	5	71.46	4	72.00	71.60	1	15,743	0.01%
2024/01/23	0	0.00	2	71.15	70.70	-2	15,551	-0.01%
2024/01/22	1	68.60	0	0.00	69.30	1	15,291	0.01%
2024/01/19	1	69.30	1.1	69.24	69.30	-0.1	15,260	0.00%
2024/01/18	0.1	68.70	0	0.00	68.20	0.1	15,318	0.00%
2024/01/17	4	68.13	10	68.50	67.80	-6	15,230	-0.04%
2024/01/16	3	69.87	12	69.93	69.40	-9	15,127	-0.06%
2024/01/15	4	71.33	13	70.45	71.50	-9	15,034	-0.06%
2024/01/12	2	68.85	0	0.00	68.80	2	14,915	0.01%
2024/01/11	9.1	69.12	25	69.52	69.40	-16	14,862	-0.11%
2024/01/09	1	74.30	0	0.00	72.60	1	14,570	0.01%
2024/01/08	2	73.15	0	0.00	73.10	2	14,541	0.01%
2024/01/05	1	75.58	0	0.00	74.70	1	14,614	0.01%
2024/01/04	0	0.00	1	73.70	74.40	-1	14,802	-0.01%
2024/01/03	18	73.39	4	74.60	73.10	14	14,861	0.09%
2024/01/02	174	76.32	0	0.00	76.50	174	14,627	1.19%	大買/鉅額交易
2023/12/29	1	77.70	0	0.00	78.00	1	14,616	0.01%
2023/12/28	9	78.53	11	78.82	78.30	-2	14,536	-0.01%
2023/12/27	8	78.95	8	79.48	79.70	0	14,374	0.00%
2023/12/26	11	76.82	5	77.84	78.00	6	14,081	0.04%
2023/12/25	1	76.20	2	76.00	75.40	-1	14,281	-0.01%
2023/12/22	36	77.11	62	78.27	75.90	-26	14,305	-0.18%
2023/12/21	11	75.41	37.5	74.24	75.40	-26.5	13,770	-0.19%
2023/12/20	11	72.15	0	0.00	71.80	11	13,486	0.08%
2023/12/19	22	72.82	10	73.40	73.10	12	13,411	0.09%
2023/12/18	1	73.60	0	0.00	73.40	1	13,450	0.01%
2023/12/15	0	0.00	48	74.75	74.50	-48	13,379	-0.36%
2023/12/14	2	73.65	3	73.83	72.80	-1	12,831	-0.01%
2023/12/13	1	72.50	0	0.00	73.70	1	12,607	0.01%
2023/12/12	0	0.00	2	73.00	72.50	-2	12,936	-0.02%
2023/12/08	6	71.83	1	72.30	72.10	5	12,959	0.04%
2023/12/07	10.4	70.93	0	0.00	70.70	10.4	12,868	0.08%
2023/12/06	1.1	72.13	21	72.51	72.00	-19.9	12,755	-0.16%
2023/12/05	1	72.81	1	73.00	73.20	0	12,633	0.00%
2023/12/04	11	74.89	1	74.00	74.00	10	12,581	0.08%
2023/12/01	40	74.08	0	0.00	73.70	40	12,372	0.32%
2023/11/30	33	73.93	1	73.80	75.00	32	12,116	0.26%
2023/11/29	0.5	72.90	2	73.35	74.20	-1.5	11,568	-0.01%
2023/11/28	30	72.22	17	72.89	73.50	13	11,080	0.12%
2023/11/27	1	69.50	0	0.00	70.10	1	10,413	0.01%
2023/11/24	6	69.47	3	70.20	70.80	3	10,125	0.03%
2023/11/21	30	70.70	1.4	70.46	70.60	28.6	9,356	0.31%
2023/11/20	11	70.03	19	70.04	70.00	-8	9,141	-0.09%
2023/11/17	1	67.30	1	67.40	67.40	0	8,935	0.00%
2023/11/16	4	67.23	4	67.20	67.20	0	8,874	0.00%
2023/11/15	18.2	68.66	4.8	68.32	67.60	13.4	8,836	0.15%
2023/11/14	0	0.00	4	65.50	66.10	-4	8,635	-0.05%
2023/11/13	1	63.60	0	0.00	63.60	1	8,651	0.01%
2023/11/10	6	64.95	0	0.00	63.70	6	8,596	0.07%
2023/11/09	3	64.40	0	0.00	64.60	3	8,583	0.03%
2023/11/07	1	66.30	3	66.20	65.90	-2	8,693	-0.02%
2023/11/06	2.3	64.63	0	0.00	65.40	2.3	8,664	0.03%
2023/11/02	1	65.30	0	0.00	65.60	1	8,451	0.01%
2023/10/31	1	64.80	1	65.30	64.70	0	8,416	0.00%
2023/10/30	2.1	64.22	0	0.00	64.90	2.1	8,489	0.02%
2023/10/27	13.1	65.15	1	65.50	64.80	12.1	8,531	0.14%
2023/10/26	6.1	66.39	0	0.00	66.10	6.1	8,531	0.07%
2023/10/24	2.2	67.63	0	0.00	67.80	2.2	8,898	0.02%
2023/10/18	1	69.80	0	0.00	70.20	1	8,999	0.01%
2023/10/17	0	0.00	6	70.75	70.90	-6	8,886	-0.07%
2023/10/16	0	70.60	0	0.00	70.60	0	8,898	0.00%
2023/10/13	0	70.30	5	71.30	70.80	-5	8,919	-0.06%
2023/10/12	14	67.96	9	70.27	71.00	5	8,808	0.06%
2023/10/11	0.1	70.80	12	70.67	70.70	-11.9	8,569	-0.14%
2023/10/06	4	69.15	0	0.00	69.20	4	8,525	0.05%
2023/10/05	4	69.50	8	69.66	69.50	-4	8,578	-0.05%
2023/10/04	7	67.81	2	67.30	67.70	5	8,613	0.06%
2023/10/03	2	68.70	5	69.86	68.10	-3	8,654	-0.03%
2023/10/02	1	67.30	2	67.45	67.60	-1	8,587	-0.01%
2023/09/28	17	66.55	0	0.00	65.60	17	8,542	0.20%
2023/09/27	0	0.00	1	69.00	69.80	-1	8,234	-0.01%
2023/09/26	1	70.80	0	0.00	70.30	1	8,255	0.01%
2023/09/25	1	71.30	0	0.00	71.60	1	8,271	0.01%
2023/09/22	3	72.13	12	72.43	72.00	-9	8,461	-0.11%
2023/09/21	6	71.60	17	72.15	72.80	-11	8,584	-0.13%
2023/09/20	4	70.45	4	71.18	70.70	0	8,534	0.00%
2023/09/19	4	72.05	4	72.53	71.70	0	8,729	0.00%
2023/09/18	1	71.50	3	74.00	72.30	-2	8,931	-0.02%
2023/09/15	0	0.00	5	72.10	72.40	-5	9,068	-0.06%
2023/09/14	4	69.90	0	0.00	70.00	4	8,745	0.05%
2023/09/13	1	68.20	8	68.20	68.40	-7	8,704	-0.08%
2023/09/12	0	0.00	2	66.40	66.80	-2	8,869	-0.02%
2023/09/11	0	0.00	2	65.80	65.70	-2	8,993	-0.02%
2023/09/08	6	67.00	0	0.00	67.20	6	9,209	0.07%
2023/09/07	0	0.00	3	68.13	67.20	-3	9,409	-0.03%
2023/09/06	4	68.08	0	0.00	68.00	4	9,453	0.04%
2023/09/05	1	68.59	0	0.00	68.10	1	9,499	0.01%
2023/09/04	2	67.50	1	67.50	67.60	1	9,556	0.01%
2023/09/01	0	0.00	1	69.20	68.20	-1	9,565	-0.01%
2023/08/31	0	0.00	2	66.80	66.60	-2	9,428	-0.02%
2023/08/30	2	66.40	0	0.00	66.70	2	9,383	0.02%
2023/08/24	0	0.00	1	65.00	65.30	-1	10,028	-0.01%
2023/08/22	1	63.50	0	0.00	63.50	1	10,395	0.01%
2023/08/21	1	63.50	0	0.00	63.40	1	10,899	0.01%
2023/08/17	1	66.00	1	65.60	65.60	0	11,119	0.00%
2023/08/15	1	65.00	0	0.00	64.60	1	11,326	0.01%
2023/08/14	6	65.10	0	0.00	64.90	6	11,543	0.05%
2023/08/10	3	67.17	1	67.70	67.10	2	11,789	0.02%
2023/08/09	1	68.60	2	68.70	68.90	-1	11,769	-0.01%
2023/08/08	4	68.55	0	0.00	68.50	4	11,788	0.03%
2023/08/07	1	69.72	0	0.00	70.00	1	11,760	0.01%
2023/08/04	7	68.96	1	69.40	69.90	6	11,794	0.05%
2023/08/02	2	69.30	1	70.00	69.10	1	11,778	0.01%
2023/08/01	1	70.90	0.2	72.00	71.00	0.8	11,775	0.01%
2023/07/31	1	73.70	1	74.30	72.30	0	11,778	0.00%
2023/07/28	2	74.05	11	73.85	74.80	-9	11,713	-0.08%
2023/07/26	0	0.00	4	66.53	67.10	-4	11,341	-0.04%
2023/07/25	1	69.30	0	0.00	68.20	1	11,414	0.01%
2023/07/21	0	0.00	2	69.60	70.10	-2	11,443	-0.02%
2023/07/19	1.1	70.37	1	71.00	70.40	0.1	11,461	0.00%
2023/07/18	1	69.80	0	0.00	69.50	1	11,413	0.01%
2023/07/17	2	71.20	0	0.00	71.70	2	11,465	0.02%
2023/07/14	0	0.00	1	71.70	71.70	-1	11,512	-0.01%
2023/07/13	1.1	71.74	1	71.20	70.90	0.1	11,526	0.00%
2023/07/12	1	70.30	0	0.00	70.10	1	11,523	0.01%
2023/07/11	0	0.00	4	70.50	69.90	-4	11,521	-0.03%
2023/07/10	0	0.00	1	70.50	69.70	-1	11,643	-0.01%
2023/07/07	1	68.70	1	69.50	69.10	0	12,084	0.00%
2023/07/05	2.1	69.96	0	0.00	70.10	2.1	12,646	0.02%
2023/07/04	13	70.30	0	0.00	70.40	13	12,939	0.10%
2023/07/03	0	70.70	0	70.10	70.10	0	13,198	0.00%
2023/06/30	2	70.80	1	71.00	70.80	1	13,756	0.01%
2023/06/29	0	0.00	3	72.20	72.20	-3	13,957	-0.02%
2023/06/28	1	70.00	9	70.56	69.50	-8	13,915	-0.06%
2023/06/27	1	71.30	0.5	72.00	70.80	0.5	13,928	0.00%
2023/06/26	0.1	72.90	0.5	73.00	73.00	-0.4	13,798	0.00%
2023/06/21	8	75.60	0	0.00	74.60	8	13,909	0.06%
2023/06/20	2	77.75	3	78.13	77.40	-1	13,709	-0.01%
2023/06/19	3	77.90	0	0.00	78.00	3	13,645	0.02%
2023/06/16	1	74.80	16	76.85	78.50	-15	13,584	-0.11%
2023/06/14	0	0.00	3	76.03	76.20	-3	13,331	-0.02%
2023/06/13	1	74.80	0	0.00	74.80	1	13,089	0.01%
2023/06/12	0	0.00	2	72.40	72.90	-2	12,895	-0.02%
2023/06/09	0	0.00	2	71.00	71.30	-2	12,835	-0.02%
2023/06/08	0	0.00	2	70.35	70.20	-2	12,837	-0.02%
2023/06/07	0	0.00	3	72.27	71.90	-3	12,807	-0.02%
2023/06/06	0	0.00	6	72.02	72.40	-6	12,914	-0.05%
2023/06/05	0.1	72.60	1	72.00	72.10	-0.9	13,136	-0.01%
2023/06/02	1	72.20	6	72.07	72.90	-5	13,091	-0.04%
2023/06/01	1	71.50	0	0.00	71.40	1	12,992	0.01%
2023/05/31	1	72.00	8.1	72.94	73.50	-7.1	12,867	-0.06%
2023/05/30	3	71.53	0	0.00	71.90	3	12,652	0.02%
2023/05/25	2	71.10	0	0.00	72.40	2	12,261	0.02%
2023/05/24	2	70.45	3	70.87	69.90	-1	11,824	-0.01%
2023/05/23	1	69.90	0.5	69.35	69.90	0.5	11,637	0.00%
2023/05/22	6	70.80	0	0.00	70.10	6	11,504	0.05%
2023/05/19	0	0.00	6	69.60	69.90	-6	11,249	-0.05%
2023/05/18	12	69.33	6	69.67	69.30	6	11,183	0.05%
2023/05/17	19.2	67.17	19	67.82	68.00	0.2	10,951	0.00%
2023/05/15	0.1	63.70	0.1	64.50	63.90	0	10,610	0.00%
2023/05/12	1	62.90	1	62.70	63.80	0	10,608	0.00%
2023/05/11	0	0.00	12	63.20	63.30	-12	10,652	-0.11%
2023/05/10	2	64.00	0	0.00	64.20	2	10,683	0.02%
2023/05/05	2.1	67.02	0	0.00	66.70	2.1	10,645	0.02%
2023/05/04	2	67.00	2	67.85	68.00	0	10,703	0.00%
2023/05/03	1	67.40	0	0.00	67.10	1	10,701	0.01%
2023/04/28	0.3	66.80	1	67.00	67.80	-0.7	11,092	-0.01%
2023/04/27	4	64.73	1	65.50	65.60	3	10,915	0.03%
2023/04/26	1	63.40	0	0.00	64.10	1	10,929	0.01%
2023/04/25	0	0.00	1	64.20	63.50	-1	10,897	-0.01%
2023/04/24	1	64.60	0	0.00	64.20	1	10,804	0.01%
2023/04/20	1	65.90	2	65.60	65.50	-1	10,849	-0.01%
2023/04/18	0	0.00	0	67.60	67.30	0	10,914	0.00%
2023/04/17	0	0.00	1	68.00	68.00	-1	11,094	-0.01%
2023/04/14	0	0.00	1	67.60	67.60	-1	11,065	-0.01%
2023/04/13	1.1	67.54	0	0.00	67.50	1.1	11,035	0.01%
2023/04/12	4	69.00	2	69.40	69.10	2	10,786	0.02%
2023/04/11	4	68.33	5	68.46	68.20	-1	10,277	-0.01%
2023/04/10	1	66.70	4.3	67.08	66.70	-3.3	9,887	-0.03%
2023/04/07	1	68.40	3	68.50	68.60	-2	9,551	-0.02%
2023/04/06	1.1	64.42	5	66.04	66.40	-3.9	9,152	-0.04%
2023/03/31	15	66.13	31	66.19	66.50	-16	8,839	-0.18%
2023/03/30	3	64.47	8	64.66	63.90	-5	8,287	-0.06%
2023/03/29	0.1	61.60	2	61.10	61.00	-1.9	7,940	-0.02%
2023/03/27	2.1	63.35	5.5	63.21	63.20	-3.4	7,836	-0.04%
2023/03/24	1.1	63.45	15	63.19	63.30	-13.9	7,789	-0.18%
2023/03/21	1	58.40	1	58.70	58.60	0	7,446	0.00%
2023/03/20	1	59.70	0	0.00	59.20	1	7,469	0.01%
2023/03/15	0	0.00	1	58.50	58.00	-1	7,569	-0.01%
2023/03/14	1	58.40	0	0.00	58.00	1	7,741	0.01%
2023/03/09	2	60.25	0	0.00	59.10	2	8,062	0.02%
2023/03/08	1	59.90	2	60.75	61.00	-1	8,128	-0.01%
2023/03/06	2	57.65	0	0.00	57.70	2	8,223	0.02%
2023/03/02	1	57.20	0	0.00	57.30	1	8,249	0.01%
2023/02/24	1	59.40	1	60.10	58.40	0	8,296	0.00%
2023/02/23	3	59.27	1	59.10	59.50	2	8,398	0.02%
2023/02/21	1	60.20	0	0.00	60.40	1	8,811	0.01%
2023/02/16	0	0.00	5.1	59.72	59.70	-5.1	9,137	-0.06%
2023/02/09	1	57.80	1	58.30	58.00	0	9,686	0.00%
2023/02/07	0	0.00	2	58.30	58.20	-2	9,763	-0.02%
2023/02/03	0	0.00	5	60.20	59.90	-5	9,805	-0.05%
2023/02/02	0	0.00	3.1	59.87	59.90	-3.1	9,835	-0.03%
2023/02/01	1	57.80	0	0.00	58.20	1	9,842	0.01%
2023/01/31	5	58.00	0	0.00	57.80	5	9,858	0.05%
2023/01/30	6	60.40	26	60.55	60.30	-20	9,772	-0.20%
2023/01/16	3	56.70	5	57.50	57.50	-2	9,732	-0.02%
2023/01/13	4	56.40	0	0.00	56.00	4	9,885	0.04%
2023/01/10	2.1	57.10	0	0.00	56.50	2.1	10,614	0.02%
2023/01/09	4	56.60	1.2	55.62	56.70	2.8	10,734	0.03%
2023/01/06	0	0.00	2	54.45	55.00	-2	11,045	-0.02%
2022/12/30	1	51.60	0	0.00	51.20	1	11,434	0.01%
2022/12/26	0.1	51.70	0	0.00	51.50	0.1	12,339	0.00%
2022/12/15	1	55.50	0	0.00	55.90	1	12,692	0.01%
2022/12/09	0.1	54.00	0	0.00	53.70	0.1	13,049	0.00%
2022/12/08	5	54.10	0	0.00	54.00	5	13,003	0.04%
2022/12/07	0	53.70	1	53.90	53.50	-1	13,037	-0.01%
2022/12/06	0	0.00	116	54.10	54.30	-116	12,971	-0.89%	大賣/鉅額交易
2022/12/05	0	56.50	3	56.80	56.20	-3	12,790	-0.02%
2022/12/02	121	56.13	1	56.20	56.10	120	12,759	0.94%	大買/鉅額交易
2022/11/30	70	56.51	170	56.60	56.80	-100	12,465	-0.80%	大賣/
2022/11/29	3	56.90	0	0.00	57.20	3	12,256	0.02%
2022/11/25	11	59.73	0	0.00	59.70	11	11,941	0.09%
2022/11/24	1	60.20	1	60.10	59.90	0	11,927	0.00%
2022/11/23	20	59.75	0	0.00	59.80	20	11,862	0.17%
2022/11/22	90	58.86	1	59.20	59.20	89	11,790	0.75%
2022/11/21	7	58.39	1	58.40	58.40	6	11,699	0.05%
2022/11/18	0	0.00	12	61.55	60.70	-12	11,515	-0.10%
2022/11/17	0	0.00	100	58.30	58.90	-100	11,262	-0.89%
2022/11/16	0	60.10	0.3	60.00	60.10	-0.3	11,043	0.00%
2022/11/15	40	59.40	0	0.00	59.70	40	10,935	0.37%
2022/11/14	0	0.00	41.7	60.04	59.90	-41.7	10,840	-0.38%
2022/11/11	53	59.40	84	59.67	59.80	-31	10,735	-0.29%
2022/11/10	136	57.96	0.3	57.32	58.00	135.7	10,519	1.29%	大買/鉅額交易
2022/11/09	10	57.88	11	57.98	58.10	-1	10,463	-0.01%
2022/11/08	9	56.73	3	56.97	57.10	6	10,372	0.06%
2022/11/07	1	56.90	1	56.10	56.90	0	10,263	0.00%
2022/11/04	1	55.00	0	0.00	54.90	1	10,120	0.01%
2022/11/03	1	55.20	0	0.00	56.00	1	10,076	0.01%
2022/10/28	0	0.00	2	53.40	53.10	-2	9,982	-0.02%
2022/10/26	0	0.00	0	54.40	54.50	0	9,927	0.00%
2022/10/25	0	0.00	0.1	55.10	54.10	-0.1	9,873	0.00%
2022/10/24	3	56.53	2	56.70	55.60	1	9,777	0.01%
2022/10/20	8.3	54.98	9	54.64	55.70	-0.8	9,364	-0.01%
2022/10/19	0	0.00	10	54.67	53.80	-10	9,033	-0.11%
2022/10/18	10	55.17	12	56.30	55.80	-2	8,832	-0.02%
2022/10/17	10	55.10	8.3	55.15	56.20	1.7	8,778	0.02%
2022/10/14	10	55.09	4.5	55.12	55.20	5.5	8,617	0.06%
2022/10/13	1	51.60	7	51.83	51.40	-6	8,335	-0.07%
2022/10/12	1	52.80	5	52.52	52.70	-4	8,264	-0.05%
2022/10/11	0.2	49.25	0	0.00	49.75	0.2	8,133	0.00%
2022/10/05	2	51.10	7	51.31	51.40	-5	8,133	-0.06%
2022/10/04	0.1	49.50	3	49.08	49.95	-2.9	7,909	-0.04%
2022/10/03	3	47.77	2	47.60	47.55	1	7,827	0.01%
2022/09/30	5	48.06	7.3	48.40	48.95	-2.3	7,875	-0.03%
2022/09/29	0	0.00	6	47.00	47.15	-6	7,887	-0.08%
2022/09/28	2	45.93	0	0.00	45.50	2	7,919	0.03%
2022/09/27	2	45.35	0	0.00	46.00	2	7,911	0.03%
2022/09/26	2.1	45.73	2	46.08	45.65	0.1	8,021	0.00%
2022/09/23	1.2	47.83	7	47.74	47.60	-5.8	8,183	-0.07%
2022/09/22	1	46.50	0	0.00	46.80	1	8,624	0.01%
2022/09/21	4.1	47.22	0	0.00	47.15	4.1	8,703	0.05%
2022/09/20	6	47.63	4	48.55	47.65	2	8,687	0.02%
2022/09/19	8.3	48.41	0	0.00	48.60	8.3	8,575	0.10%
2022/09/16	10.5	49.67	7	49.05	49.10	3.5	8,503	0.04%
2022/09/14	0	50.80	0	0.00	50.70	0	8,371	0.00%
2022/09/05	0.1	51.80	0	0.00	51.10	0.1	8,515	0.00%
2022/09/02	1	52.10	0	0.00	52.10	1	8,675	0.01%
2022/09/01	3	52.67	0	0.00	52.60	3	8,715	0.03%
2022/08/31	5	53.30	0	0.00	53.40	5	8,690	0.06%
2022/08/29	1	52.70	0	0.00	52.50	1	8,668	0.01%
2022/08/24	0.7	53.00	15	52.70	52.60	-14.3	8,725	-0.16%
2022/08/19	0	0.00	12	54.32	54.30	-12	9,026	-0.13%
2022/08/18	3	53.73	0	0.00	53.60	3	9,061	0.03%
2022/08/16	15	53.80	0	0.00	53.80	15	9,084	0.17%
2022/08/15	1	53.60	1	54.00	53.80	0	9,102	0.00%
2022/08/12	0.1	54.00	20	54.00	54.10	-19.9	9,083	-0.22%
2022/08/11	0	0.00	1	53.00	53.00	-1	9,076	-0.01%
2022/08/10	0.1	52.10	0	0.00	51.60	0.1	9,107	0.00%
2022/08/08	0	0.00	4	52.73	53.10	-4	9,293	-0.04%
2022/08/05	4	52.90	5	53.24	53.20	-1	9,286	-0.01%
2022/08/04	1	50.70	0	0.00	51.00	1	9,258	0.01%
2022/08/03	1.1	50.89	2	50.95	51.20	-0.9	9,277	-0.01%
2022/08/02	1	50.50	0	0.00	50.40	1	9,277	0.01%
2022/07/29	6	52.85	0	0.00	52.30	6	9,232	0.06%
2022/07/28	1	53.10	1	52.50	52.50	0	9,322	0.00%
2022/07/22	9	53.25	0	0.00	53.70	9	9,419	0.10%
2022/07/21	0	0.00	1	54.30	54.30	-1	9,328	-0.01%
2022/07/20	31	53.91	30	53.70	53.40	1	9,332	0.01%
2022/07/19	20	53.20	0	0.00	53.00	20	9,270	0.22%
2022/07/18	12	53.76	32	54.01	54.20	-20	9,209	-0.22%
2022/07/14	2	49.84	0	0.00	49.85	2	8,934	0.02%
2022/07/13	0	0.00	2	49.50	49.00	-2	8,893	-0.02%
2022/07/12	1	47.35	6	48.10	47.35	-5	8,762	-0.06%
2022/07/11	1	48.80	6	48.90	49.00	-5	8,699	-0.06%
2022/07/08	12	50.85	2	50.70	49.65	10	8,838	0.11%
2022/07/07	1	50.00	0	0.00	50.50	1	8,699	0.01%
2022/07/04	2	48.30	0	0.00	49.15	2	8,559	0.02%
2022/07/01	3	48.60	0.4	48.50	48.30	2.7	8,567	0.03%
2022/06/30	4	49.16	0	0.00	49.40	4	8,490	0.05%
2022/06/29	1	57.50	1	57.90	57.10	0	8,100	0.00%
2022/06/28	1	58.60	0	0.00	58.90	1	8,053	0.01%
2022/06/27	2	59.55	0	0.00	59.80	2	8,043	0.02%
2022/06/24	1	59.00	0	0.00	58.90	1	8,109	0.01%
2022/06/21	1	59.90	0	0.00	60.00	1	8,867	0.01%
2022/06/20	2.2	59.60	4	60.10	59.50	-1.8	8,978	-0.02%
2022/06/17	2	60.20	6	59.73	60.10	-4	9,071	-0.04%
2022/06/16	12	62.08	1	60.40	60.40	11	9,037	0.12%
2022/06/14	7	61.90	1	62.20	62.20	6	9,057	0.07%
2022/06/13	15	62.21	3	62.20	62.20	12	9,249	0.13%
2022/06/10	13	65.06	0	0.00	65.10	13	9,214	0.14%
2022/06/09	10	65.88	0	0.00	65.70	10	9,270	0.11%
2022/06/02	1	66.80	10	66.70	66.80	-9	9,621	-0.09%
2022/06/01	1	66.90	10	67.00	66.80	-9	9,880	-0.09%
2022/05/31	1	65.50	0	0.00	66.80	1	9,935	0.01%
2022/05/30	5	65.60	5	65.70	65.80	0	9,947	0.00%
2022/05/27	5.3	63.62	0	0.00	63.90	5.3	9,937	0.05%
2022/05/19	4	66.90	4	66.30	66.90	0	10,442	0.00%
2022/05/18	0	0.00	1	67.40	67.20	-1	10,704	-0.01%
2022/05/16	0	0.00	1	67.10	66.90	-1	11,396	-0.01%
2022/05/13	2	65.80	0	0.00	65.50	2	11,314	0.02%
2022/05/12	0	0.00	1	65.40	64.60	-1	11,419	-0.01%
2022/05/11	1	64.30	0	0.00	65.20	1	11,594	0.01%
2022/05/10	0	0.00	1	65.50	66.00	-1	11,607	-0.01%
2022/05/09	0.1	65.50	0	0.00	65.10	0.1	11,659	0.00%
2022/05/06	1.1	66.32	3	65.40	66.80	-2	11,759	-0.02%
2022/05/05	18	67.16	3	66.90	67.00	15	11,942	0.13%
2022/05/03	0	0.00	1	66.00	65.90	-1	11,841	-0.01%
2022/04/29	37	65.18	35	65.60	65.60	2	11,874	0.02%
2022/04/28	0	0.00	2	64.20	64.20	-2	11,991	-0.02%
2022/04/27	3.1	62.13	0	0.00	63.20	3.1	11,955	0.03%
2022/04/26	1	63.80	0	0.00	64.20	1	11,909	0.01%
2022/04/21	0	0.00	1	65.90	66.90	-1	11,799	-0.01%
2022/04/20	1	65.30	2	65.05	65.30	-1	11,771	-0.01%
2022/04/19	0	0.00	3	64.80	64.40	-3	11,725	-0.03%
2022/04/18	2	63.40	1	63.70	63.80	1	11,730	0.01%
2022/04/15	2	63.75	1	64.40	63.90	1	11,730	0.01%
2022/04/14	5.4	64.35	10	64.15	64.10	-4.6	11,775	-0.04%
2022/04/13	2	66.50	0.1	67.00	66.70	1.9	11,644	0.02%
2022/04/12	1.1	65.50	0	0.00	65.50	1.1	11,716	0.01%
2022/04/11	0	0.00	10	66.70	66.80	-10	11,656	-0.09%
2022/04/08	0	0.00	0.1	67.20	66.80	-0.1	11,691	0.00%
2022/04/07	5.1	66.81	0	0.00	66.20	5.1	11,833	0.04%
2022/04/06	4	66.95	2	66.65	66.60	2	11,677	0.02%
2022/04/01	1.1	68.60	0	0.00	69.20	1.1	11,474	0.01%
2022/03/29	3.1	69.04	0	0.00	69.00	3.1	11,401	0.03%
2022/03/28	1.1	68.56	0	0.00	69.80	1.1	11,703	0.01%
2022/03/25	2	69.75	1	69.30	68.90	1	11,833	0.01%
2022/03/24	15	70.83	1	70.70	71.30	14	11,633	0.12%
2022/03/22	2	73.50	0	0.00	74.00	2	11,175	0.02%
2022/03/21	0	0.00	20	75.00	74.90	-20	11,088	-0.18%
2022/03/18	5	74.50	0	0.00	74.80	5	11,147	0.04%
2022/03/17	1	73.90	0	0.00	74.20	1	11,151	0.01%
2022/03/16	20	71.52	19	70.81	70.90	1	11,085	0.01%
2022/03/15	7	73.36	2	73.25	73.00	5	10,921	0.05%
2022/03/14	0.5	76.10	1	75.30	75.70	-0.5	10,970	0.00%
2022/03/11	5.2	75.69	0	0.00	75.60	5.2	10,971	0.05%
2022/03/10	1	76.60	2	76.50	76.70	-1	11,079	-0.01%
2022/03/09	2	75.80	0	0.00	74.90	2	11,462	0.02%
2022/03/07	2	79.15	4	77.20	76.90	-2	12,479	-0.02%
2022/03/04	5	81.90	1	81.80	81.60	4	12,687	0.03%
2022/03/03	4	82.60	11	82.14	82.60	-7	12,750	-0.05%
2022/03/02	9	79.79	0	0.00	79.70	9	12,753	0.07%
2022/03/01	3	79.90	7	78.91	79.90	-4	12,792	-0.03%
2022/02/25	2	77.70	8	77.90	77.10	-6	12,808	-0.05%
2022/02/24	8	76.33	0	0.00	76.30	8	13,186	0.06%
2022/02/23	1	79.10	0	0.00	79.00	1	13,782	0.01%
2022/02/22	0	0.00	10	78.31	78.70	-10	13,846	-0.07%
2022/02/21	8	80.55	3	81.30	80.40	5	13,791	0.04%
2022/02/18	5	83.36	1	83.70	83.50	4	13,757	0.03%
2022/02/17	3.3	82.97	19	82.92	82.70	-15.7	13,560	-0.12%
2022/02/16	3	80.43	4.1	80.23	80.50	-1.1	13,157	-0.01%
2022/02/15	3	79.23	1	79.30	78.80	2	12,947	0.02%
2022/02/14	0	0.00	2	78.25	78.70	-2	12,952	-0.02%
2022/02/11	0	0.00	1	79.00	79.00	-1	13,023	-0.01%
2022/02/10	0	0.00	20	78.69	79.00	-20	13,004	-0.15%
2022/02/09	0	0.00	2	78.40	78.50	-2	13,050	-0.02%
2022/02/08	0	0.00	8.2	77.37	77.40	-8.2	13,067	-0.06%
2022/02/07	0	76.30	2	76.15	76.40	-2	13,149	-0.02%
2022/01/26	2	72.20	0	0.00	72.00	2	13,115	0.02%
2022/01/24	0	0.00	4	72.33	72.60	-4	13,311	-0.03%
2022/01/21	1	72.50	1	72.50	72.30	0	13,394	0.00%
2022/01/20	1	75.40	0	0.00	75.10	1	13,388	0.01%
2022/01/19	1	75.40	2	74.80	75.20	-1	13,604	-0.01%
2022/01/18	0	0.00	2	76.00	75.10	-2	13,634	-0.01%
2022/01/10	0	0.00	13	73.98	74.90	-13	13,727	-0.09%
2022/01/07	2	73.90	1	74.20	73.70	1	13,863	0.01%
2022/01/06	2	74.05	55	73.58	73.80	-53	13,995	-0.38%
2022/01/05	6	75.60	1	76.50	75.90	5	14,067	0.04%
2022/01/04	0	0.00	6	77.20	77.20	-6	14,085	-0.04%
2022/01/03	8	76.10	3	76.23	76.20	5	14,124	0.04%
2021/12/30	1	78.10	7	78.20	78.10	-6	14,152	-0.04%
2021/12/29	2.1	76.70	2	76.70	76.60	0.1	14,294	0.00%
2021/12/28	1	76.50	1	76.90	76.70	0	14,486	0.00%
2021/12/27	0	0.00	1	76.70	76.60	-1	14,579	-0.01%
2021/12/23	11	76.18	3	75.90	75.90	8	15,123	0.05%
2021/12/22	19	77.90	22	79.06	76.50	-3	15,403	-0.02%
2021/12/21	1	77.20	2	77.35	76.80	-1	15,245	-0.01%
2021/12/20	3	77.13	14	76.86	75.90	-11	15,025	-0.07%
2021/12/17	0	0.00	1	76.00	75.70	-1	14,877	-0.01%
2021/12/16	12	75.21	1	76.00	76.00	11	14,944	0.07%
2021/12/15	0	0.00	1	76.30	76.00	-1	14,956	-0.01%
2021/12/14	11	75.64	5	75.00	74.80	6	15,006	0.04%
2021/12/13	3	78.23	5.1	77.88	76.60	-2.1	14,963	-0.01%
2021/12/10	23	77.84	0	0.00	77.80	23	15,132	0.15%
2021/12/09	1	77.90	18.1	77.30	77.50	-17.1	15,118	-0.11%
2021/12/08	15	77.73	12	77.08	76.90	3	15,080	0.02%
2021/12/07	2	77.15	2	77.35	77.50	0	14,987	0.00%
2021/12/06	17	77.68	16	77.53	77.50	1	14,955	0.01%
2021/12/03	38.1	78.54	22.3	78.81	78.80	15.8	14,926	0.11%
2021/12/02	24	79.31	28.1	79.63	79.80	-4.1	14,545	-0.03%
2021/12/01	0	75.48	29	75.53	76.00	-29	13,754	-0.21%
2021/11/30	12	76.01	34	75.64	74.20	-22	13,587	-0.16%
2021/11/29	1	73.80	3	72.17	73.30	-2	13,246	-0.02%
2021/11/26	11	74.09	10	74.10	73.50	1	13,296	0.01%
2021/11/25	0	0.00	0.1	74.70	74.40	-0.1	13,187	0.00%
2021/11/24	15	75.53	16	75.10	75.40	-1	13,138	-0.01%
2021/11/23	20.1	75.32	42	75.77	75.70	-21.9	13,139	-0.17%
2021/11/22	17.1	75.12	61	75.10	75.40	-44	12,838	-0.34%
2021/11/19	5	69.82	0	0.00	69.60	5	12,097	0.04%
2021/11/18	0.1	71.00	5	70.82	71.60	-4.9	12,059	-0.04%
2021/11/17	24	71.31	19	71.29	71.00	5	12,046	0.04%
2021/11/16	0	0.00	4.5	70.52	70.80	-4.5	12,080	-0.04%
2021/11/15	0	0.00	3	70.33	70.30	-3	12,217	-0.02%
2021/11/12	0	0.00	2	68.85	68.70	-2	12,256	-0.02%
2021/11/11	4	68.58	5	68.70	68.00	-1	12,517	-0.01%
2021/11/10	11	69.42	5	69.54	69.90	6	12,744	0.05%
2021/11/09	1.5	68.30	0	0.00	68.70	1.5	12,955	0.01%
2021/11/08	1	67.40	2	67.20	67.60	-1	13,118	-0.01%
2021/11/05	16	65.74	4	65.70	65.70	12	13,668	0.09%
2021/11/04	21	66.90	1	67.30	66.70	20	13,805	0.14%
2021/11/03	1	68.90	17	68.74	68.60	-16	13,729	-0.12%
2021/11/02	1	66.20	7	68.61	66.50	-6	13,653	-0.04%
2021/11/01	11	66.86	2.3	67.46	67.00	8.7	13,621	0.06%
2021/10/29	1	67.10	0	0.00	66.50	1	13,787	0.01%
2021/10/28	1	66.00	5	65.98	66.50	-4	13,799	-0.03%
2021/10/27	0	0.00	23	66.08	66.20	-23	13,851	-0.17%
2021/10/25	0.3	63.10	0	0.00	63.50	0.3	13,794	0.00%
2021/10/22	1	61.90	0	0.00	62.10	1	13,900	0.01%
2021/10/20	3	63.50	2	63.35	63.50	1	14,119	0.01%
2021/10/19	2	62.70	4	62.75	63.50	-2	14,374	-0.01%
2021/10/18	2	63.70	2	62.40	62.70	0	14,627	0.00%
2021/10/15	3	63.50	4	63.78	63.70	-1	15,092	-0.01%
2021/10/14	2	62.10	2	61.95	62.30	0	15,126	0.00%
2021/10/13	27	61.17	2	59.60	59.40	25	15,201	0.16%
2021/10/12	0	0.00	1	60.20	61.00	-1	15,328	-0.01%
2021/10/08	1	62.00	57	62.62	61.60	-56	15,434	-0.36%
2021/10/07	7	61.73	30	61.90	61.60	-23	15,727	-0.15%
2021/10/06	56	61.84	10	62.70	61.40	46	16,326	0.28%
2021/10/05	4	63.63	2	64.15	64.60	2	16,722	0.01%
2021/10/04	1	64.00	54	64.90	64.90	-53	16,830	-0.31%
2021/10/01	27	64.74	4	64.45	64.30	23	16,962	0.14%
2021/09/30	56	67.25	7	66.90	65.90	49	17,021	0.29%
2021/09/29	49	66.86	4	67.00	67.20	45	16,775	0.27%
2021/09/28	4	66.40	3	66.20	66.30	1	16,631	0.01%
2021/09/27	6	64.42	0.1	64.70	64.60	5.9	16,644	0.04%
2021/09/24	4	64.70	0	0.00	64.90	4	16,907	0.02%
2021/09/22	2	62.90	1.5	63.10	63.00	0.5	17,247	0.00%
2021/09/16	1	64.20	0	0.00	64.60	1	17,933	0.01%
2021/09/15	5.5	64.32	0	0.00	64.00	5.5	18,073	0.03%
2021/09/13	1	66.20	0	0.00	65.80	1	18,298	0.01%
2021/09/10	2	66.75	0	0.00	66.80	2	18,621	0.01%
2021/09/09	0	0.00	10	65.09	65.60	-10	18,639	-0.05%
2021/09/08	3	64.27	3	64.00	64.30	0	18,710	0.00%
2021/09/07	4	65.50	0	0.00	65.20	4	18,732	0.02%
2021/09/06	0	0.00	4	67.20	66.40	-4	18,731	-0.02%
2021/09/03	0	0.00	1	66.10	66.00	-1	18,706	-0.01%
2021/09/02	47	67.00	0	0.00	66.20	47	18,806	0.25%
2021/09/01	0	0.00	6	67.60	68.10	-6	19,005	-0.03%
2021/08/30	0	0.00	1	65.60	66.40	-1	19,147	-0.01%
2021/08/27	0	0.00	3	65.37	65.00	-3	19,410	-0.02%
2021/08/26	2	65.45	0	0.00	65.30	2	19,518	0.01%
2021/08/25	4	66.78	0	0.00	67.00	4	19,468	0.02%
2021/08/24	0	0.00	26	66.59	66.00	-26	19,624	-0.13%
2021/08/23	2	66.30	0	0.00	66.80	2	19,651	0.01%
2021/08/20	5	65.22	2	64.80	64.60	3	19,882	0.02%
2021/08/19	2	66.50	0	0.00	65.70	2	19,903	0.01%
2021/08/18	2	68.60	0	0.00	69.00	2	19,830	0.01%
2021/08/17	22	66.62	32	66.70	66.60	-10	19,940	-0.05%
2021/08/16	3	65.33	69	65.14	66.30	-66	19,744	-0.33%
2021/08/13	59	64.60	44	64.42	64.30	15	19,530	0.08%
2021/08/12	16	66.21	65	65.96	66.30	-49	19,218	-0.25%
2021/08/11	36	68.07	1	67.30	67.30	35	19,072	0.18%
2021/08/10	21	71.36	1	73.90	70.90	20	18,705	0.11%
2021/08/09	2	72.50	1.6	73.75	73.70	0.4	18,666	0.00%
2021/08/06	3.1	73.78	0	0.00	73.60	3.1	18,793	0.02%
2021/08/05	26	74.71	13	75.46	75.20	13	19,056	0.07%
2021/08/04	9	76.38	10	75.70	75.50	-1	19,443	-0.01%
2021/08/03	1.5	75.21	10	75.63	75.80	-8.5	19,608	-0.04%
2021/08/02	2	74.20	7	74.03	74.50	-5	19,682	-0.03%
2021/07/29	3	72.07	10	72.10	72.00	-7	19,921	-0.04%
2021/07/28	7	71.19	1	71.80	72.20	6	20,073	0.03%
2021/07/27	3	74.10	2	74.10	73.30	1	20,281	0.00%
2021/07/26	3	73.60	0.5	73.90	73.50	2.5	20,386	0.01%
2021/07/23	24.5	73.37	2	72.60	73.40	22.5	20,489	0.11%
2021/07/22	12	73.75	4	74.45	73.70	8	20,352	0.04%
2021/07/21	24.7	72.71	7	72.63	71.50	17.7	20,224	0.09%
2021/07/20	6.3	74.71	15	74.76	74.50	-8.7	19,822	-0.04%
2021/07/19	55.8	75.71	20	75.66	75.60	35.8	19,898	0.18%
2021/07/16	19	77.16	1	77.10	77.40	18	20,109	0.09%
2021/07/15	6	78.33	0	0.00	78.60	6	20,084	0.03%
2021/07/14	1	78.10	4	77.98	77.80	-3	20,052	-0.01%
2021/07/13	22	77.64	21	77.90	76.90	1	19,790	0.01%
2021/07/12	20	78.12	10	77.00	76.40	10	19,185	0.05%
2021/07/09	9.1	77.15	6	78.17	78.60	3.1	18,599	0.02%
2021/07/08	2	78.90	0	0.00	78.40	2	18,659	0.01%
2021/07/07	0	0.00	5	80.06	79.50	-5	18,813	-0.03%
2021/07/06	5.1	80.05	2	79.40	79.10	3.1	19,223	0.02%
2021/07/05	22	80.02	11.3	81.14	80.40	10.7	19,693	0.05%
2021/07/02	3	79.93	3.2	80.11	79.50	-0.2	19,631	0.00%
2021/07/01	16.2	78.60	1	79.10	78.00	15.2	19,620	0.08%
2021/06/30	6	79.37	3	79.00	79.70	3	19,992	0.02%
2021/06/29	20.2	80.56	5.1	79.64	79.30	15.1	20,802	0.07%
2021/06/28	9	80.90	11.2	81.61	81.20	-2.2	20,711	-0.01%
2021/06/25	14.2	80.55	22.5	80.97	80.00	-8.3	20,404	-0.04%
2021/06/24	0	0.00	15	77.30	77.60	-15	20,025	-0.07%
2021/06/23	0.1	75.40	0	0.00	76.60	0.1	19,915	0.00%
2021/06/22	0	0.00	2	75.50	75.20	-2	19,616	-0.01%
2021/06/21	32.5	75.37	4	76.52	74.70	28.5	19,487	0.15%
2021/06/18	5.3	79.60	7	79.57	78.90	-1.8	19,175	-0.01%
2021/06/17	5.1	78.70	0	0.00	78.90	5.1	19,169	0.03%
2021/06/16	7	79.31	27	80.09	79.10	-20	19,225	-0.10%
2021/06/15	3	78.73	5	78.80	78.70	-2	19,348	-0.01%
2021/06/11	1	78.80	0	0.00	78.80	1	19,304	0.01%
2021/06/10	1	78.40	17	79.06	79.50	-16	19,253	-0.08%
2021/06/09	19.4	77.65	13	78.00	77.20	6.4	19,120	0.03%
2021/06/08	2	80.90	2	80.45	80.10	0	19,109	0.00%
2021/06/07	4	79.53	3	79.70	79.40	1	19,165	0.01%
2021/06/04	27	82.32	2.1	82.97	82.20	24.9	19,066	0.13%
2021/06/03	18.1	83.41	15.6	83.67	83.60	2.5	18,935	0.01%
2021/06/02	1	80.20	17	82.22	81.60	-16	18,891	-0.08%
2021/06/01	13	83.33	12	81.68	81.30	1	19,089	0.01%
2021/05/31	24	81.10	20	81.00	81.90	4	19,265	0.02%
2021/05/28	11	80.15	1	82.00	80.60	10	19,541	0.05%
2021/05/26	4	79.50	0.3	78.10	77.80	3.8	19,647	0.02%
2021/05/25	0.3	78.86	1	78.80	78.80	-0.8	19,919	0.00%
2021/05/24	12	75.17	10	75.80	76.60	2	20,106	0.01%
2021/05/21	1	78.00	2	76.70	76.30	-1	20,324	0.00%
2021/05/20	5	75.66	3	75.73	75.20	2	20,659	0.01%
2021/05/19	1	74.90	15	75.00	75.10	-14	21,212	-0.07%
2021/05/18	17	74.20	8	74.98	76.80	9	21,152	0.04%
2021/05/17	0	0.00	5	71.90	71.70	-5	21,207	-0.02%
2021/05/14	5.3	74.66	24	75.78	73.00	-18.7	21,068	-0.09%
2021/05/13	20	72.47	7	73.74	74.30	13	20,903	0.06%
2021/05/12	40	71.06	12	73.72	73.40	28	20,714	0.14%
2021/05/11	19	77.83	3	77.80	76.50	16	20,739	0.08%
2021/05/10	0	0.00	1	83.90	82.10	-1	20,746	0.00%
2021/05/07	2.2	84.34	11	84.98	85.50	-8.8	20,756	-0.04%
2021/05/06	10	84.00	5	85.70	82.90	5	20,692	0.02%
2021/05/05	14	85.25	0	0.00	82.70	14	20,497	0.07%
2021/05/04	1.3	85.35	2.1	84.87	85.30	-0.8	20,372	0.00%
2021/05/03	16.1	88.27	2.1	88.37	87.70	14	20,113	0.07%
2021/04/29	21.2	92.12	0	0.00	91.60	21.2	19,847	0.11%
2021/04/28	1.2	94.13	0	0.00	94.40	1.2	19,756	0.01%
2021/04/27	4	93.70	1	93.80	94.00	3	19,929	0.02%
2021/04/26	2	95.25	13	95.54	95.90	-11	19,902	-0.06%
2021/04/23	4	93.40	1	92.70	94.40	3	19,919	0.02%
2021/04/22	16	96.33	6	93.75	93.40	10	19,931	0.05%
2021/04/21	10	98.85	2	98.25	98.30	8	19,622	0.04%
2021/04/20	15	101.38	13	99.95	99.70	2	19,558	0.01%
2021/04/19	2	100.65	7	100.66	99.40	-5	19,730	-0.03%
2021/04/16	2	98.95	0	0.00	98.70	2	20,139	0.01%
2021/04/15	4.1	99.30	5	99.02	99.00	-1	20,435	0.00%
2021/04/14	10	101.00	0	0.00	99.70	10	20,480	0.05%
2021/04/13	8	101.88	10.2	100.89	100.00	-2.2	20,503	-0.01%
2021/04/12	24	100.07	16	99.33	99.10	8	20,485	0.04%
2021/04/09	14.2	99.78	15	100.97	102.50	-0.8	20,283	0.00%
2021/04/08	2	98.30	1	98.40	98.30	1	19,732	0.01%
2021/04/07	2	97.15	0	0.00	97.10	2	19,728	0.01%
2021/04/06	27	98.96	18	97.74	97.30	9	19,707	0.05%
2021/04/01	16	98.19	27.3	98.91	100.50	-11.3	19,449	-0.06%
2021/03/31	4	93.15	4	93.53	91.90	0	18,561	0.00%
2021/03/30	2	91.50	4	91.65	92.20	-2	18,589	-0.01%
2021/03/29	6	91.18	1	93.00	91.20	5	18,703	0.03%
2021/03/26	0	0.00	3	92.00	91.90	-3	18,884	-0.02%
2021/03/25	4	89.38	1	89.10	89.60	3	19,032	0.02%
2021/03/23	3.2	91.89	7	92.11	91.70	-3.8	19,141	-0.02%
2021/03/22	4	90.55	3	90.80	90.90	1	19,233	0.01%
2021/03/19	6.1	93.37	4	92.73	92.50	2.1	19,282	0.01%
2021/03/18	3	95.30	27.4	95.06	95.50	-24.4	19,232	-0.13%
2021/03/17	4.2	92.71	0.5	93.20	91.90	3.7	19,428	0.02%
2021/03/16	2	93.30	0	0.00	93.40	2	19,642	0.01%
2021/03/15	5	92.80	1	92.70	93.20	4	19,972	0.02%
2021/03/12	11.1	92.78	11	93.27	93.50	0.1	20,216	0.00%
2021/03/11	0	0.00	6.3	90.51	91.40	-6.3	20,465	-0.03%
2021/03/10	2	88.20	0.2	88.80	87.60	1.8	21,091	0.01%
2021/03/09	4	86.33	0	0.00	86.70	4	21,468	0.02%
2021/03/08	2	89.00	4	88.93	88.60	-2	22,177	-0.01%
2021/03/05	11	88.76	5	90.48	89.70	6	22,681	0.03%
2021/03/04	6.3	92.91	5	94.50	91.80	1.3	22,635	0.01%
2021/03/03	15	92.13	3	92.00	92.00	12	22,511	0.05%
2021/03/02	1	96.50	2	99.35	95.50	-1	22,276	0.00%
2021/02/26	8	96.44	6	96.33	96.50	2	22,274	0.01%
2021/02/25	2	101.50	5	99.16	98.50	-3	22,237	-0.01%
2021/02/24	2	98.80	7	98.90	96.60	-5	22,219	-0.02%
2021/02/23	4	99.15	15.4	97.05	98.40	-11.4	21,957	-0.05%
2021/02/22	3	96.67	46	98.41	97.10	-43	21,922	-0.20%
2021/02/19	8	93.60	11.2	93.34	93.00	-3.2	21,797	-0.01%
2021/02/18	5	89.92	2	90.80	89.90	3	21,892	0.01%
2021/02/17	0	0.00	2	90.30	89.90	-2	22,303	-0.01%
2021/02/05	2	87.15	2	87.75	86.70	0	22,090	0.00%
2021/02/04	4	85.80	9	86.52	86.60	-5	22,357	-0.02%
2021/02/03	7	86.50	23	87.42	86.30	-16	22,408	-0.07%
2021/02/02	35	88.43	25	87.87	86.90	10	22,289	0.04%
2021/02/01	6	84.60	17	83.18	86.30	-11	21,772	-0.05%
2021/01/29	14	81.73	6	81.37	79.90	8	21,489	0.04%
2021/01/28	14	79.36	0	0.00	79.40	14	21,291	0.07%
2021/01/27	3	82.00	2	82.95	82.50	1	21,208	0.00%
2021/01/26	5	84.60	3	83.00	83.00	2	21,177	0.01%
2021/01/22	3.1	85.48	3	85.40	85.40	0.1	21,067	0.00%
2021/01/21	15	85.32	3	85.80	85.80	12	21,102	0.06%
2021/01/20	4	85.88	3	86.90	84.30	1	21,175	0.00%
2021/01/19	3	85.63	2	86.00	86.80	1	21,044	0.00%
2021/01/18	4	85.48	2	86.00	86.00	2	21,034	0.01%
2021/01/15	9	87.68	1	86.20	86.20	8	20,941	0.04%
2021/01/14	1	90.30	12	90.48	89.80	-11	20,784	-0.05%
2021/01/13	10	88.80	1	88.80	88.70	9	20,666	0.04%
2021/01/12	20	90.47	14	88.44	87.70	6	20,534	0.03%
2021/01/11	16	91.86	5	91.54	91.20	11	20,327	0.05%
2021/01/08	20	95.30	48.4	95.09	96.70	-28.4	19,981	-0.14%
2021/01/07	23	92.94	11	92.89	92.80	12	19,808	0.06%
2021/01/06	4.1	94.60	55.2	92.48	91.50	-51.1	20,333	-0.25%
2021/01/05	3	89.87	42	92.17	90.50	-39	20,428	-0.19%
2021/01/04	5	88.82	23.2	90.14	90.70	-18.2	20,516	-0.09%
2020/12/31	32	86.39	0	0.00	86.80	32	20,634	0.16%
2020/12/30	11	87.32	3	86.90	87.30	8	21,205	0.04%
2020/12/29	3.3	86.90	2	87.00	87.00	1.3	21,092	0.01%
2020/12/28	25.5	86.08	28	88.04	89.10	-2.5	21,056	-0.01%
2020/12/25	1	86.00	5	86.00	84.00	-4	20,958	-0.02%
2020/12/24	4	85.50	1.6	84.71	85.30	2.4	21,220	0.01%
2020/12/23	1	83.20	1	82.80	83.00	0	21,196	0.00%
2020/12/22	14	83.14	3	81.53	81.20	11	21,100	0.05%
2020/12/21	12	84.34	1	84.20	84.20	11	20,900	0.05%
2020/12/18	1	85.00	2	85.75	84.80	-1	20,833	0.00%
2020/12/17	2	86.95	1	87.40	85.70	1	20,928	0.00%
2020/12/16	1	86.40	1	85.80	85.80	0	20,906	0.00%
2020/12/15	3	85.83	2	84.70	84.10	1	20,956	0.00%
2020/12/14	1	83.60	1	84.40	85.30	0	21,185	0.00%
2020/12/11	13	85.74	11	84.65	85.30	2	21,155	0.01%
2020/12/10	17	88.99	8	89.13	88.30	9	20,817	0.04%
2020/12/09	23	90.15	15	90.65	91.90	8	20,778	0.04%
2020/12/08	12	87.38	10	87.99	88.00	2	20,368	0.01%
2020/12/07	27	89.74	17	88.62	88.30	10	20,163	0.05%
2020/12/04	15	87.32	11	87.99	87.60	4	19,684	0.02%
2020/12/03	6	83.93	5.1	83.56	83.80	0.9	19,057	0.00%
2020/12/02	17	81.32	75	80.79	81.50	-58	18,803	-0.31%
2020/12/01	3	77.30	12	76.26	76.90	-9	17,987	-0.05%
2020/11/30	1	72.70	6	73.05	72.40	-5	17,621	-0.03%
2020/11/27	11	71.74	1	72.80	71.30	10	17,549	0.06%
2020/11/26	2	69.85	1	69.00	70.70	1	17,401	0.01%
2020/11/25	1	69.40	1	69.40	69.30	0	17,496	0.00%
2020/11/24	0	0.00	6	70.97	71.00	-6	17,273	-0.03%
2020/11/23	1	71.50	3	70.90	71.60	-2	17,100	-0.01%
2020/11/20	0	0.00	4	68.83	68.80	-4	16,876	-0.02%
2020/11/19	0	0.00	8	67.78	67.80	-8	16,884	-0.05%
2020/11/18	1	67.10	14	67.11	67.00	-13	16,738	-0.08%
2020/11/17	7	66.94	13	66.93	67.10	-6	16,602	-0.04%
2020/11/16	6	64.33	12	63.65	64.20	-6	16,250	-0.04%
2020/11/13	14	62.20	6	61.53	62.20	8	16,244	0.05%
2020/11/12	3	62.13	2	62.20	62.00	1	16,291	0.01%
2020/11/11	0	0.00	20	59.70	60.00	-20	16,016	-0.12%
2020/11/10	0	0.00	11	60.60	60.60	-11	15,986	-0.07%
2020/11/09	30	60.40	1	60.60	60.40	29	15,981	0.18%
2020/11/05	0	0.00	6.3	59.28	59.40	-6.3	16,279	-0.04%
2020/11/04	1	58.00	0	0.00	59.00	1	16,418	0.01%
2020/11/03	2	58.95	1	58.50	58.80	1	16,611	0.01%
2020/11/02	1	57.70	0	0.00	57.80	1	17,090	0.01%
2020/10/29	5	57.90	0	0.00	58.20	5	17,450	0.03%
2020/10/27	1	59.90	3	59.53	59.50	-2	17,421	-0.01%
2020/10/23	1	61.00	0	0.00	61.40	1	17,414	0.01%
2020/10/22	1	61.30	0	0.00	61.80	1	17,445	0.01%
2020/10/21	0	0.00	1	62.40	61.90	-1	17,508	-0.01%
2020/10/20	8	61.74	1	61.90	62.10	7	17,661	0.04%
2020/10/19	1	62.00	4	61.90	61.80	-3	17,705	-0.02%
2020/10/16	3	60.73	10	60.47	60.10	-7	17,779	-0.04%
2020/10/15	1	61.80	5	62.10	61.50	-4	17,777	-0.02%
2020/10/14	3	62.40	15	62.51	62.30	-12	17,593	-0.07%
2020/10/13	5	59.36	9	60.22	61.40	-4	16,959	-0.02%
2020/10/12	1	60.90	8	61.14	60.50	-7	16,700	-0.04%
2020/10/08	7	59.10	6	59.52	59.40	1	16,548	0.01%
2020/10/07	10	59.09	41	58.46	59.60	-31	16,572	-0.19%
2020/10/06	2	56.75	18	56.85	56.60	-16	16,497	-0.10%
2020/10/05	1	56.50	0	0.00	56.30	1	16,602	0.01%
2020/09/30	0	0.00	23	57.03	57.50	-23	16,613	-0.14%
2020/09/29	1	56.80	14	56.29	56.90	-13	16,445	-0.08%
2020/09/28	2	55.55	0	0.00	55.10	2	16,302	0.01%
2020/09/25	2	53.10	2	52.50	52.50	0	16,335	0.00%
2020/09/24	2	52.85	0	0.00	52.90	2	16,402	0.01%
2020/09/23	5	53.40	1	53.90	53.30	4	16,387	0.02%
2020/09/22	2	55.45	0	0.00	54.90	2	16,460	0.01%
2020/09/18	4	57.15	9	56.72	56.30	-5	16,524	-0.03%
2020/09/17	1	56.20	5	56.36	56.80	-4	16,514	-0.02%
2020/09/16	0	0.00	5	55.02	55.20	-5	16,235	-0.03%
2020/09/15	8	55.30	8	54.56	54.50	0	16,257	0.00%
2020/09/14	2	54.00	14	54.64	54.80	-12	16,423	-0.07%
2020/09/11	1	52.70	0	0.00	53.30	1	16,317	0.01%
2020/09/10	1	54.00	0	0.00	53.00	1	16,426	0.01%
2020/09/09	1	54.00	3	53.60	54.20	-2	16,440	-0.01%
2020/09/08	6	54.43	4	54.83	54.80	2	16,605	0.01%
2020/09/07	3	54.67	6	54.67	54.30	-3	16,587	-0.02%
2020/09/04	5	52.00	1	52.80	52.80	4	16,544	0.02%
2020/09/03	11	52.96	15	52.83	53.20	-4	16,641	-0.02%
2020/09/02	11	50.91	1	50.90	51.10	10	16,572	0.06%
2020/08/31	7	51.91	2	52.70	51.90	5	17,363	0.03%
2020/08/28	10	53.95	0	0.00	53.90	10	17,704	0.06%
2020/08/27	4	53.73	10	54.55	54.00	-6	17,922	-0.03%
2020/08/26	2	53.70	1	53.80	53.40	1	17,981	0.01%
2020/08/25	9	52.41	0	0.00	53.00	9	17,901	0.05%
2020/08/24	0	0.00	1	51.00	51.00	-1	17,951	-0.01%
2020/08/21	2	50.10	0	0.00	49.85	2	18,240	0.01%
2020/08/20	4	49.90	23	50.53	49.20	-19	18,129	-0.10%
2020/08/19	19	52.25	4	53.55	51.80	15	17,858	0.08%
2020/08/18	0	0.00	3	55.17	55.10	-3	17,340	-0.02%
2020/08/17	2	54.50	0	0.00	54.40	2	17,246	0.01%
2020/08/13	1	55.50	0	0.00	55.40	1	17,202	0.01%
2020/08/12	2	53.85	10	55.00	55.10	-8	17,282	-0.05%
2020/08/11	3	55.33	8	56.20	55.70	-5	17,177	-0.03%
2020/08/10	20.3	54.46	4	54.48	54.40	16.3	17,148	0.09%
2020/08/07	13	55.38	3	54.63	55.00	10	17,295	0.06%
2020/08/06	60	56.55	0	0.00	56.40	60	17,063	0.35%
2020/08/05	13	58.04	0	0.00	58.00	13	16,667	0.08%
2020/08/04	7	58.67	4	59.00	58.70	3	16,474	0.02%
2020/08/03	7	59.73	0	0.00	59.30	7	16,402	0.04%
2020/07/31	13	60.53	3	60.67	60.60	10	16,480	0.06%
2020/07/30	6	59.98	1	60.00	60.20	5	16,520	0.03%
2020/07/29	3	58.60	1	58.70	58.90	2	16,481	0.01%
2020/07/28	3	59.53	6	59.70	59.50	-3	16,514	-0.02%
2020/07/27	2	60.10	12	60.00	59.60	-10	16,716	-0.06%
2020/07/24	12	61.47	5	60.80	60.40	7	16,853	0.04%
2020/07/23	1	62.00	3	62.00	62.00	-2	16,968	-0.01%
2020/07/22	9	62.37	21	62.11	61.70	-12	17,022	-0.07%
2020/07/21	0	0.00	7	61.33	61.20	-7	16,870	-0.04%
2020/07/20	10	60.90	20	60.45	60.80	-10	16,851	-0.06%
2020/07/17	2	60.50	0	0.00	60.20	2	17,012	0.01%
2020/07/16	1	60.40	0	0.00	60.30	1	17,295	0.01%
2020/07/15	3	60.70	19	61.60	60.10	-16	17,225	-0.09%
2020/07/14	1	62.00	37	62.04	61.50	-36	17,222	-0.21%
2020/07/13	17	61.68	26	61.82	62.70	-9	16,903	-0.05%
2020/07/10	14	59.86	14	60.16	59.60	0	16,663	0.00%
2020/07/09	5	61.02	2	60.90	61.00	3	16,657	0.02%
2020/07/08	2	60.65	2	60.20	60.20	0	16,765	0.00%
2020/07/07	23	60.21	21	60.17	60.80	2	16,817	0.01%
2020/07/03	21	60.08	14	59.81	59.80	7	17,143	0.04%
2020/07/02	6	59.90	4	60.50	60.50	2	17,551	0.01%
2020/07/01	20	61.18	0	0.00	61.00	20	17,699	0.11%
2020/06/30	2	60.55	5	60.84	61.00	-3	17,652	-0.02%
2020/06/29	4	59.68	1	60.60	59.50	3	17,948	0.02%
2020/06/24	1	60.30	0	0.00	60.80	1	17,985	0.01%
2020/06/22	10	60.10	3	60.20	59.90	7	18,532	0.04%
2020/06/19	1	60.10	0	0.00	59.80	1	18,742	0.01%
2020/06/18	2	60.15	0	0.00	60.40	2	18,709	0.01%
2020/06/17	14	61.24	2	60.60	60.60	12	18,849	0.06%
2020/06/16	2	61.50	9	61.00	61.50	-7	19,172	-0.04%
2020/06/15	0	0.00	4	60.30	60.00	-4	19,427	-0.02%
2020/06/12	1	60.90	17	60.51	61.20	-16	19,493	-0.08%
2020/06/11	4	61.90	1	62.60	61.80	3	19,631	0.02%
2020/06/09	51	63.78	1	63.50	63.40	50	19,695	0.25%
2020/06/08	13	64.04	9	63.68	63.80	4	19,846	0.02%
2020/06/05	8	63.40	10	63.76	64.20	-2	19,428	-0.01%
2020/06/04	1	62.80	13	62.19	62.20	-12	18,970	-0.06%
2020/06/02	4	60.43	0	0.00	60.10	4	18,384	0.02%
2020/06/01	10	60.75	1	60.70	60.90	9	18,384	0.05%
2020/05/29	2	59.85	1	60.30	59.80	1	18,412	0.01%
2020/05/28	20	62.31	15	62.28	60.90	5	18,336	0.03%
2020/05/27	0	0.00	2	60.70	60.70	-2	18,213	-0.01%
2020/05/26	0	0.00	1	60.70	60.70	-1	18,430	-0.01%
2020/05/25	1	58.80	1	58.80	59.70	0	18,475	0.00%
2020/05/22	4	59.80	4	59.40	59.40	0	18,595	0.00%
2020/05/21	2	60.50	5	60.80	60.80	-3	18,609	-0.02%
2020/05/20	3	60.50	1	60.50	59.90	2	18,581	0.01%
2020/05/19	2	58.85	1	58.90	59.20	1	18,672	0.01%
2020/05/18	14	58.88	4	59.10	58.50	10	18,652	0.05%
2020/05/15	9	60.13	8	60.40	60.10	1	18,773	0.01%
2020/05/14	41	61.08	16	60.30	60.00	25	18,736	0.13%
2020/05/13	10	63.00	2	63.00	62.90	8	18,450	0.04%
2020/05/12	43	64.44	30	63.50	63.60	13	18,589	0.07%
2020/05/11	10	64.30	0	0.00	64.70	10	18,536	0.05%
2020/05/08	0	0.00	11	64.73	63.80	-11	18,492	-0.06%
2020/05/07	0	0.00	11	64.83	64.40	-11	18,441	-0.06%
2020/05/06	12	64.34	4	63.98	63.30	8	18,319	0.04%
2020/05/04	1	62.80	21	62.90	62.80	-20	18,661	-0.11%
2020/04/30	2	65.00	0	0.00	65.00	2	18,567	0.01%
2020/04/29	1	64.30	10	63.20	64.20	-9	18,365	-0.05%
2020/04/28	15	62.89	14	63.08	63.20	1	18,233	0.01%
2020/04/27	0	0.00	15	60.47	61.60	-15	18,118	-0.08%
2020/04/24	37	59.15	4	59.03	59.10	33	18,035	0.18%
2020/04/23	11	60.40	0	0.00	59.40	11	17,998	0.06%
2020/04/22	37	59.06	1	59.90	59.90	36	17,919	0.20%
2020/04/21	2	58.65	25	58.24	58.00	-23	17,733	-0.13%
2020/04/20	11	60.91	3	61.10	60.80	8	17,473	0.05%
2020/04/17	2	61.30	14	62.56	61.10	-12	17,652	-0.07%
2020/04/16	0	0.00	1	61.50	61.60	-1	17,438	-0.01%
2020/04/15	4	60.83	4	61.13	61.30	0	17,361	0.00%
2020/04/14	2	60.90	3	60.77	60.70	-1	17,341	-0.01%
2020/04/13	7	60.17	6	60.13	59.80	1	17,368	0.01%
2020/04/10	6	61.85	5	61.80	62.00	1	17,119	0.01%
2020/04/09	27	63.37	4	63.98	62.60	23	17,198	0.13%
2020/04/08	20	62.88	2	63.20	63.40	18	17,481	0.10%
2020/04/07	3	60.60	12	60.55	62.00	-9	17,099	-0.05%
2020/04/06	14	55.46	8	55.30	56.40	6	16,665	0.04%
2020/04/01	14	53.81	27	53.40	53.90	-13	16,459	-0.08%
2020/03/31	14	53.36	7	54.60	53.70	7	16,285	0.04%
2020/03/30	3	52.97	10	52.37	53.90	-7	15,892	-0.04%
2020/03/27	2	55.95	11	56.61	55.00	-9	15,737	-0.06%
2020/03/26	17	53.72	47	54.07	54.00	-30	15,448	-0.19%
2020/03/25	35	51.91	14	52.56	52.60	21	15,288	0.14%
2020/03/24	14	47.98	10	47.15	48.30	4	15,366	0.03%
2020/03/23	16	44.60	3	44.65	44.20	13	15,378	0.08%
2020/03/20	19	48.08	4	49.23	48.65	15	15,594	0.10%
2020/03/19	19	45.56	3	47.72	45.20	16	15,699	0.10%
2020/03/18	12	52.11	14	52.61	50.20	-2	15,940	-0.01%
2020/03/17	3	55.50	3	56.93	54.10	0	15,935	0.00%
2020/03/16	7	59.59	2	61.25	59.20	5	15,889	0.03%
2020/03/12	8	67.44	0	0.00	66.00	8	15,712	0.05%
2020/03/11	11	75.27	0	0.00	72.60	11	15,616	0.07%
2020/03/10	1	74.40	0	0.00	74.90	1	16,247	0.01%
2020/03/09	0	0.00	5	75.20	74.80	-5	16,399	-0.03%
2020/03/05	3	79.50	0	0.00	80.10	3	16,512	0.02%
2020/03/04	1	78.40	1	78.50	78.60	0	16,441	0.00%
2020/03/03	15	78.03	0	0.00	77.80	15	16,394	0.09%
2020/03/02	3	76.50	7	76.57	76.30	-4	16,307	-0.02%
2020/02/27	12	78.64	10	79.10	77.30	2	16,166	0.01%
2020/02/26	2	81.70	0	0.00	81.40	2	15,899	0.01%
2020/02/25	3	83.13	2	83.40	83.30	1	15,824	0.01%
2020/02/24	5	84.00	3	83.50	84.50	2	15,791	0.01%
2020/02/21	0	0.00	5	84.24	84.40	-5	15,767	-0.03%
2020/02/20	10	83.42	0	0.00	83.60	10	15,878	0.06%
2020/02/19	0	0.00	1	82.30	84.80	-1	15,889	-0.01%
2020/02/18	5	84.78	1	84.50	83.80	4	15,912	0.03%
2020/02/17	1	88.20	0	0.00	88.00	1	15,974	0.01%
2020/02/14	0	0.00	4	86.58	86.80	-4	15,958	-0.03%
2020/02/13	0	0.00	17	86.28	86.50	-17	15,905	-0.11%
2020/02/12	1	84.50	4	84.60	84.70	-3	15,692	-0.02%
2020/02/11	2	83.80	1	84.80	85.10	1	15,604	0.01%
2020/02/10	1	83.20	10	83.30	83.50	-9	15,557	-0.06%
2020/02/07	2	84.50	2	85.00	84.30	0	15,720	0.00%
2020/02/06	2	85.00	7	84.93	85.10	-5	16,029	-0.03%
2020/02/05	17	83.86	10	82.74	84.40	7	16,011	0.04%
2020/02/04	1	78.50	0	0.00	79.90	1	15,700	0.01%
2020/02/03	1	78.80	2	77.50	79.40	-1	15,804	-0.01%
2020/01/31	8	77.98	0	0.00	78.10	8	15,856	0.05%
2020/01/30	9	78.53	15	77.93	77.80	-6	15,773	-0.04%
2020/01/20	2	85.20	6	85.05	85.20	-4	15,557	-0.03%
2020/01/17	1	83.00	0	0.00	83.60	1	15,652	0.01%
2020/01/16	1	83.20	0	0.00	83.40	1	15,683	0.01%
2020/01/15	0	0.00	1	84.00	83.80	-1	15,707	-0.01%
2020/01/14	3	85.00	0	0.00	85.30	3	15,890	0.02%
2020/01/13	3	86.27	8	86.50	85.50	-5	15,918	-0.03%
2020/01/10	5	83.00	2	83.95	84.30	3	15,943	0.02%
2020/01/09	1	84.00	1	84.30	83.40	0	15,933	0.00%
2020/01/08	2	83.40	8	83.60	82.60	-6	15,985	-0.04%
2020/01/07	3	81.97	0	0.00	81.10	3	15,937	0.02%
2020/01/06	2	83.50	0	0.00	83.70	2	16,165	0.01%
2020/01/03	3	85.83	1	85.40	84.80	2	16,883	0.01%
2020/01/02	14	86.19	20	87.11	86.00	-6	16,981	-0.04%
2019/12/31	4	83.60	2	83.50	83.40	2	16,518	0.01%
2019/12/30	1	85.40	1	84.50	84.50	0	16,674	0.00%
2019/12/27	4	84.70	5	83.98	83.60	-1	16,779	-0.01%
2019/12/25	0	0.00	5	83.54	84.10	-5	17,027	-0.03%
2019/12/24	3	83.33	3	83.37	83.50	0	17,325	0.00%
2019/12/23	1	82.70	11	82.85	82.60	-10	17,442	-0.06%
2019/12/20	6	84.03	32	84.91	83.50	-26	17,427	-0.15%
2019/12/19	47	85.08	18	85.35	85.50	29	17,330	0.17%
2019/12/18	4	84.03	12.7	83.61	84.00	-8.7	17,121	-0.05%
2019/12/17	48	84.09	55	85.27	85.30	-7	16,935	-0.04%
2019/12/16	5	82.80	21	83.29	82.80	-16	16,537	-0.10%
2019/12/13	15	79.11	21	79.56	79.60	-6	16,307	-0.04%
2019/12/12	0	0.00	3	77.03	77.30	-3	16,202	-0.02%
2019/12/11	2	76.20	1	76.10	75.60	1	16,149	0.01%
2019/12/10	2	75.30	0	0.00	75.10	2	15,982	0.01%
2019/12/09	3	76.53	1	76.00	76.00	2	15,918	0.01%
2019/12/06	27	76.29	1	77.50	75.30	26	15,863	0.16%
2019/12/05	7	76.31	33	77.67	77.20	-26	15,614	-0.17%
2019/12/04	0	0.00	1	72.20	72.60	-1	15,170	-0.01%
2019/12/03	2	72.60	7	72.80	73.30	-5	15,695	-0.03%
2019/11/29	2	71.00	3	71.57	71.20	-1	15,714	-0.01%
2019/11/22	0	0.00	1	71.00	70.10	-1	16,398	-0.01%
2019/11/21	4	69.10	1	69.40	69.30	3	16,432	0.02%
2019/11/19	12	71.77	0	0.00	71.20	12	16,383	0.07%
2019/11/18	5	71.40	3	71.40	71.10	2	16,350	0.01%
2019/11/15	2	68.90	3	67.93	69.00	-1	16,425	-0.01%
2019/11/14	6	67.02	0	0.00	67.20	6	16,375	0.04%
2019/11/13	3	70.70	1	71.10	69.90	2	16,213	0.01%
2019/11/12	2	71.95	0	0.00	72.00	2	16,380	0.01%
2019/11/08	5	72.38	5	72.40	72.40	0	16,960	0.00%
2019/11/07	0	0.00	1	72.40	72.40	-1	17,237	-0.01%
2019/11/06	10	73.23	9	72.64	72.50	1	17,622	0.01%
2019/11/05	5	71.86	12	72.48	73.00	-7	17,609	-0.04%
2019/11/04	2	69.70	3	69.80	69.80	-1	17,614	-0.01%
2019/10/31	2.5	70.28	1	70.00	70.00	1.5	18,113	0.01%
2019/10/30	7	71.19	5	71.10	71.10	2	18,232	0.01%
2019/10/29	9	72.34	9	72.30	72.30	0	18,513	0.00%
2019/10/25	2	72.50	5	72.38	71.70	-3	19,226	-0.02%
2019/10/24	0	0.00	5	71.30	71.30	-5	19,474	-0.03%
2019/10/23	2	71.05	0	0.00	70.60	2	20,013	0.01%
2019/10/22	6.5	70.78	2	70.90	70.90	4.5	20,315	0.02%
2019/10/21	2	71.45	1	71.80	71.60	1	20,699	0.00%
2019/10/18	3	72.07	4	72.35	72.30	-1	21,155	0.00%
2019/10/17	2	69.70	2	70.30	70.40	0	21,006	0.00%
2019/10/15	11	70.16	7	70.84	69.60	4	21,329	0.02%
2019/10/14	8	73.11	6	73.37	71.70	2	21,521	0.01%
2019/10/09	22	72.85	8	72.35	71.40	14	21,722	0.06%
2019/10/08	11	78.86	4	78.65	78.60	7	22,011	0.03%
2019/10/07	0	0.00	2	81.40	81.70	-2	22,204	-0.01%
2019/10/04	18	79.83	3	79.60	79.20	15	22,600	0.07%
2019/10/03	7	80.11	6	79.88	79.90	1	22,655	0.00%
2019/10/02	5	82.06	17	82.03	82.00	-12	22,675	-0.05%
2019/10/01	0	0.00	4	82.08	83.10	-4	22,863	-0.02%
2019/09/27	7	81.56	5	80.66	80.50	2	23,213	0.01%
2019/09/26	3	83.03	3.3	83.47	84.30	-0.3	23,309	0.00%
2019/09/25	9	84.22	9	84.03	85.00	0	23,355	0.00%
2019/09/24	15	84.95	18	85.43	85.40	-3	23,564	-0.01%
2019/09/23	3	83.33	7	84.83	85.00	-4	23,513	-0.02%
2019/09/20	0	0.00	2	82.30	82.90	-2	23,470	-0.01%
2019/09/19	4	81.65	2	81.10	81.40	2	23,507	0.01%
2019/09/18	16	82.33	9	81.86	82.10	7	23,652	0.03%
2019/09/17	11	81.95	24	81.75	82.00	-13	23,426	-0.06%
2019/09/16	3	76.80	13	78.12	78.10	-10	23,070	-0.04%
2019/09/12	2	77.70	2	77.80	77.80	0	22,934	0.00%
2019/09/11	3	76.83	6	76.85	76.90	-3	23,092	-0.01%
2019/09/10	5	76.50	12	76.78	76.50	-7	23,073	-0.03%
2019/09/09	8	76.65	3	76.60	76.50	5	22,963	0.02%
2019/09/06	9	77.04	2	76.85	77.10	7	22,935	0.03%
2019/09/05	8	76.18	19	76.39	76.90	-11	22,727	-0.05%
2019/09/04	6	73.05	17	73.41	73.00	-11	22,048	-0.05%
2019/09/03	10	71.75	1	71.20	71.20	9	21,843	0.04%
2019/09/02	1	71.80	5	72.00	71.80	-4	21,945	-0.02%
2019/08/30	1	70.80	2	71.75	70.40	-1	22,042	0.00%
2019/08/29	14	70.99	0	0.00	70.90	14	21,791	0.06%
2019/08/28	2	72.30	2	72.90	73.50	0	21,629	0.00%
2019/08/27	8	72.09	5	72.00	72.40	3	21,576	0.01%
2019/08/26	5	70.20	0	0.00	71.10	5	21,613	0.02%
2019/08/21	0	0.00	1	69.70	70.20	-1	21,999	0.00%
2019/08/20	0	0.00	4	69.70	69.60	-4	21,910	-0.02%
2019/08/19	0.3	71.40	2	71.10	71.50	-1.7	21,701	-0.01%
2019/08/16	6	71.53	7	70.99	71.30	-1	21,706	0.00%
2019/08/15	6	71.47	4	72.05	71.40	2	21,528	0.01%
2019/08/14	6	71.73	13	71.45	72.50	-7	21,327	-0.03%
2019/08/13	1	68.00	6	69.52	68.80	-5	20,914	-0.02%
2019/08/08	13	68.36	14	68.56	68.10	-1	20,648	0.00%
2019/08/07	9	70.57	1	70.70	69.80	8	20,380	0.04%
2019/08/06	21	68.69	15	68.96	69.20	6	20,360	0.03%
2019/08/05	0	0.00	1	71.20	70.90	-1	20,128	0.00%
2019/08/02	0	0.00	1	71.90	72.30	-1	19,947	-0.01%
2019/08/01	1	73.50	2	73.50	74.10	-1	19,603	-0.01%
2019/07/31	9	73.56	1	73.30	74.00	8	19,326	0.04%
2019/07/30	8	74.91	16	74.99	75.80	-8	18,943	-0.04%
2019/07/29	16	75.89	4	75.20	74.80	12	18,672	0.06%
2019/07/26	30	76.09	27	75.56	77.00	3	18,418	0.02%
2019/07/25	7	74.99	17	74.43	76.50	-10	18,036	-0.06%
2019/07/24	6	71.30	2	71.30	71.80	4	17,555	0.02%
2019/07/23	10	72.09	8	72.41	72.30	2	17,288	0.01%
2019/07/22	3	69.43	17	69.45	69.80	-14	16,822	-0.08%
2019/07/19	1	68.10	5	67.54	67.70	-4	16,681	-0.02%
2019/07/18	3	67.37	4	67.55	66.70	-1	16,766	-0.01%
2019/07/17	0	0.00	2	67.25	67.70	-2	16,761	-0.01%
2019/07/16	12	68.49	12	68.33	67.90	0	16,403	0.00%
2019/07/15	5	67.88	21	68.58	69.90	-16	16,011	-0.10%
2019/07/12	18	66.94	69	67.70	66.70	-51	15,539	-0.33%
2019/07/11	3	65.40	49	65.21	65.40	-46	14,914	-0.31%
2019/07/10	1	64.00	24	63.87	64.40	-23	14,508	-0.16%
2019/07/09	0	0.00	1	61.40	62.80	-1	14,063	-0.01%
2019/07/08	9	61.93	3	61.47	61.00	6	13,989	0.04%
2019/07/05	7	61.50	2	61.45	62.00	5	13,864	0.04%
2019/07/04	35	59.32	0	0.00	59.20	35	13,603	0.26%
2019/07/03	2	65.70	48	65.24	65.20	-46	13,120	-0.35%
2019/07/02	7	66.27	17	66.39	66.30	-10	12,926	-0.08%
2019/07/01	13	65.97	13	65.88	66.00	0	12,763	0.00%
2019/06/28	10	64.34	2	64.40	64.50	8	12,675	0.06%
2019/06/27	0	0.00	34	63.96	64.10	-34	12,671	-0.27%
2019/06/26	1	64.00	0	0.00	63.70	1	12,576	0.01%
2019/06/25	2	64.15	6	64.02	63.30	-4	12,511	-0.03%
2019/06/24	11	63.18	5	63.00	63.10	6	12,335	0.05%
2019/06/21	7	63.24	1	63.10	63.00	6	12,376	0.05%
2019/06/20	35	62.19	6	62.62	62.30	29	12,425	0.23%
2019/06/19	1	62.10	6	62.02	62.10	-5	12,690	-0.04%
2019/06/18	0	0.00	1	61.10	60.90	-1	12,913	-0.01%
2019/06/17	3	61.13	0	0.00	60.90	3	13,002	0.02%
2019/06/13	2	60.50	6	60.37	60.90	-4	13,208	-0.03%
2019/06/12	8	59.98	1	60.40	60.70	7	13,381	0.05%
2019/06/11	0	0.00	2	59.40	59.40	-2	13,387	-0.01%
2019/06/10	4	59.70	0	0.00	59.30	4	13,385	0.03%
2019/06/06	1	59.20	0	0.00	59.20	1	13,309	0.01%
2019/06/05	5	61.68	8	60.89	60.50	-3	13,197	-0.02%
2019/06/04	2	60.90	0	0.00	60.90	2	13,239	0.02%
2019/06/03	0	0.00	3	61.77	61.90	-3	13,345	-0.02%
2019/05/31	13	61.28	8	61.46	61.60	5	13,594	0.04%
2019/05/30	1	58.20	0	0.00	60.00	1	13,647	0.01%
2019/05/29	11	58.10	11	58.19	58.00	0	14,301	0.00%
2019/05/28	2	60.40	1	60.90	60.90	1	14,202	0.01%
2019/05/27	2	60.50	0	0.00	60.50	2	14,243	0.01%
2019/05/24	2	59.90	0	0.00	59.80	2	14,355	0.01%
2019/05/23	5	60.00	1	60.00	60.20	4	14,524	0.03%
2019/05/22	2	61.00	0	0.00	60.80	2	14,473	0.01%
2019/05/17	21	60.70	0	0.00	60.60	21	14,483	0.14%
2019/05/16	30	61.50	2	61.90	61.00	28	14,663	0.19%
2019/05/15	5	62.10	0	0.00	62.00	5	14,857	0.03%
2019/05/14	13	60.66	0	0.00	61.50	13	14,930	0.09%
2019/05/13	11	62.04	0	0.00	61.10	11	14,868	0.07%
2019/05/10	7	64.49	6	64.63	63.80	1	14,877	0.01%
2019/05/09	0	0.00	2	64.85	64.20	-2	14,873	-0.01%
2019/05/08	8	65.65	6	65.20	65.90	2	14,917	0.01%
2019/05/07	2	66.30	0	0.00	66.20	2	15,090	0.01%
2019/05/06	0	0.00	12	65.47	65.00	-12	15,350	-0.08%
2019/05/03	3	66.30	0	0.00	66.70	3	15,458	0.02%
2019/04/29	0	0.00	3	66.30	64.70	-3	15,403	-0.02%
2019/04/25	11	66.30	7	66.70	65.50	4	15,607	0.03%
2019/04/24	2	65.30	8	65.14	65.40	-6	15,701	-0.04%
2019/04/23	6	65.03	10	64.51	64.90	-4	15,609	-0.03%
2019/04/22	8	64.09	2	63.80	63.80	6	15,427	0.04%
2019/04/19	3	64.20	16.3	63.77	63.70	-13.3	15,609	-0.08%
2019/04/18	2	63.60	0.3	63.10	63.10	1.8	15,726	0.01%
2019/04/17	9	63.16	40.3	63.52	63.90	-31.3	15,680	-0.20%
2019/04/16	6	62.33	16	62.55	62.70	-10	15,271	-0.07%
2019/04/15	0	0.00	3	61.83	61.70	-3	15,292	-0.02%
2019/04/12	2.3	60.80	15	61.20	60.50	-12.8	15,430	-0.08%
2019/04/11	5.3	61.80	11	62.99	61.60	-5.8	15,579	-0.04%
2019/04/10	5	62.36	0	0.00	62.50	5	15,541	0.03%
2019/04/09	8	62.76	0	0.00	62.60	8	15,544	0.05%
2019/04/08	3	62.80	19	62.59	63.00	-16	15,589	-0.10%
2019/04/03	6	62.08	4	62.15	62.30	2	15,573	0.01%
2019/04/02	8	62.05	2	61.80	61.70	6	15,576	0.04%
2019/04/01	7	61.76	2	61.50	61.00	5	15,479	0.03%
2019/03/29	1	60.80	2	61.15	61.40	-1	15,297	-0.01%
2019/03/28	2	60.50	0	0.00	60.80	2	15,362	0.01%
2019/03/27	0	0.00	4	61.10	61.10	-4	15,426	-0.03%
2019/03/26	1	61.20	0	0.00	61.00	1	15,503	0.01%
2019/03/25	1	61.40	1	61.00	61.10	0	15,537	0.00%
2019/03/22	11	64.11	10	63.77	63.10	1	15,375	0.01%
2019/03/21	10	62.53	6	62.43	62.80	4	15,116	0.03%
2019/03/20	3	59.97	1	59.90	60.60	2	14,789	0.01%
2019/03/19	7	59.79	1	59.80	59.70	6	14,829	0.04%
2019/03/18	6	59.37	2	59.50	59.50	4	14,908	0.03%
2019/03/15	2	60.40	0	0.00	60.10	2	15,087	0.01%
2019/03/14	6	60.10	0	0.00	60.30	6	14,991	0.04%
2019/03/13	1	60.40	1	60.40	60.10	0	15,174	0.00%
2019/03/12	3	61.37	0	0.00	60.80	3	15,594	0.02%
2019/03/11	3	60.57	0	0.00	60.40	3	15,731	0.02%
2019/03/08	3	59.67	29	59.83	60.50	-26	16,027	-0.16%
2019/03/07	9	60.64	2	60.40	60.00	7	16,221	0.04%
2019/03/06	17	61.54	2	61.25	61.40	15	16,501	0.09%
2019/03/05	16	63.50	11	64.08	63.10	5	16,394	0.03%
2019/03/04	24	64.96	13	65.18	64.80	11	16,369	0.07%
2019/02/27	0.3	62.20	5	63.00	62.20	-4.7	15,802	-0.03%
2019/02/26	4	62.18	15	61.93	62.00	-11	15,710	-0.07%
2019/02/25	5	61.70	4	61.90	61.60	1	15,707	0.01%
2019/02/15	41	61.48	0	0.00	60.00	41	16,456	0.25%
2019/02/14	0	0.00	29	62.14	62.10	-29	16,908	-0.17%
2019/02/13	15	59.27	6	60.78	60.50	9	16,720	0.05%
2019/02/12	0	0.00	2	60.00	60.00	-2	16,634	-0.01%
2019/02/11	12	59.92	0	0.00	59.00	12	16,723	0.07%
2019/01/30	0	0.00	10	59.80	60.10	-10	16,698	-0.06%
2019/01/29	5	59.40	7	59.61	58.80	-2	16,892	-0.01%
2019/01/28	4	60.80	3	61.00	60.80	1	16,946	0.01%
2019/01/25	5	60.50	5	59.70	60.00	0	17,441	0.00%
2019/01/24	5	59.28	5	58.94	59.60	0	17,578	0.00%
2019/01/22	2	56.55	5	57.10	56.50	-3	17,962	-0.02%
2019/01/21	2	57.20	0	0.00	57.20	2	18,153	0.01%
2019/01/18	1	56.40	2	56.15	56.40	-1	18,315	-0.01%
2019/01/17	14	55.56	1	56.00	55.10	13	18,690	0.07%
2019/01/16	17	56.42	34	56.04	56.40	-17	18,690	-0.09%
2019/01/15	7	52.19	13	52.45	53.60	-6	18,317	-0.03%
2019/01/14	4	52.60	0	0.00	52.00	4	18,313	0.02%
2019/01/11	6	52.75	0	0.00	53.50	6	18,682	0.03%
2019/01/09	0	0.00	2	52.50	52.50	-2	19,145	-0.01%
2019/01/08	2	51.90	0	0.00	51.70	2	19,658	0.01%
2019/01/07	12	52.30	12	51.82	51.80	0	20,232	0.00%
2019/01/04	32	50.74	42	50.02	51.60	-10	20,387	-0.05%
2019/01/03	17	53.26	14	52.36	51.50	3	20,481	0.01%
2019/01/02	5	54.90	7	54.90	55.00	-2	20,280	-0.01%
2018/12/28	6	55.47	4	55.50	55.00	2	20,283	0.01%
2018/12/27	0	0.00	4	55.45	55.80	-4	20,546	-0.02%
2018/12/26	35	55.91	20	54.19	54.10	15	20,886	0.07%
2018/12/25	9	55.10	9	56.79	57.00	0	20,699	0.00%
2018/12/24	0	0.00	8	54.80	56.00	-8	20,630	-0.04%
2018/12/21	8	52.84	7	53.79	53.90	1	20,769	0.00%
2018/12/20	4	53.05	4	53.20	53.20	0	20,727	0.00%
2018/12/19	4	53.00	4	53.70	53.70	0	20,739	0.00%
2018/12/18	1	52.90	3	53.50	54.50	-2	20,886	-0.01%
2018/12/17	0	0.00	1	53.50	53.50	-1	21,045	0.00%
2018/12/14	1	52.70	1	53.50	53.50	0	21,101	0.00%
2018/12/13	1	53.70	0	0.00	54.30	1	21,248	0.00%
2018/12/12	2	53.10	2	53.70	53.70	0	21,266	0.00%
2018/12/11	5	52.28	5	52.90	52.90	0	21,435	0.00%
2018/12/10	16	52.69	9	52.10	52.10	7	21,444	0.03%
2018/12/07	1	55.80	2	55.80	55.70	-1	21,240	0.00%
2018/12/06	13	55.42	0	0.00	55.00	13	21,318	0.06%
2018/12/05	22	56.92	0	0.00	56.90	22	21,196	0.10%
2018/12/04	2	62.25	1	62.10	62.00	1	20,978	0.00%
2018/12/03	1	62.80	8	63.36	62.80	-7	21,411	-0.03%
2018/11/30	8	61.11	4	61.03	61.00	4	21,352	0.02%
2018/11/29	3	61.13	5	61.40	60.30	-2	21,074	-0.01%
2018/11/28	5	58.10	3	59.30	58.60	2	20,549	0.01%
2018/11/27	9	56.99	2	58.15	58.00	7	20,421	0.03%
2018/11/26	0	0.00	4	57.10	57.30	-4	20,280	-0.02%
2018/11/23	5	56.66	2	56.10	56.10	3	20,060	0.01%
2018/11/22	1	58.40	3	58.23	58.00	-2	19,999	-0.01%
2018/11/21	1	57.70	2	57.30	57.80	-1	19,955	-0.01%
2018/11/20	0	0.00	7	56.86	57.50	-7	19,930	-0.04%
2018/11/19	0	0.00	1	57.20	57.50	-1	19,764	-0.01%
2018/11/16	8	55.99	0	0.00	54.60	8	19,540	0.04%
2018/11/15	3	56.03	2	55.90	55.90	1	19,505	0.01%
2018/11/14	6	56.50	5	56.50	56.50	1	19,728	0.01%
2018/11/13	1	56.40	3	56.37	56.20	-2	19,607	-0.01%
2018/11/12	6	53.38	5	53.80	53.80	1	19,062	0.01%
2018/11/09	8	53.84	6	54.20	54.20	2	19,229	0.01%
2018/11/08	14	54.81	14	54.73	53.80	0	19,260	0.00%
2018/11/07	3	53.50	3	54.93	55.20	0	19,218	0.00%
2018/11/06	10	53.06	10	52.99	52.20	0	19,372	0.00%
2018/11/05	9	55.41	14	55.66	55.70	-5	19,130	-0.03%
2018/11/02	7	56.83	4	56.30	56.10	3	18,950	0.02%
2018/11/01	1	53.10	26	52.20	54.40	-25	18,486	-0.14%
2018/10/31	6	50.53	4	51.25	51.40	2	18,245	0.01%
2018/10/30	29	48.34	27	48.68	48.50	2	18,057	0.01%
2018/10/29	17	46.63	14	46.54	46.60	3	18,136	0.02%
2018/10/26	0	0.00	14	45.95	46.00	-14	18,007	-0.08%
2018/10/25	10	46.38	0	0.00	45.75	10	17,850	0.06%
2018/10/24	12	49.70	10	50.50	49.30	2	17,412	0.01%
2018/10/23	0	0.00	4.3	51.00	50.50	-4.3	17,196	-0.03%
2018/10/22	12	51.43	18	51.02	52.50	-6	17,104	-0.04%
2018/10/19	29	50.73	6	51.68	52.10	23	17,086	0.13%
2018/10/18	27	52.76	17	52.69	51.50	10	16,829	0.06%
2018/10/17	26	55.58	21	56.42	54.40	5	16,582	0.03%
2018/10/16	5	55.06	7	55.07	54.10	-2	16,399	-0.01%
2018/10/15	11	54.65	39	55.82	57.20	-28	15,984	-0.18%
2018/10/12	1	52.20	8	52.00	53.30	-7	15,807	-0.04%
2018/10/11	11	48.35	0	0.00	48.50	11	16,127	0.07%
2018/10/09	0	0.00	1	53.50	52.30	-1	15,936	-0.01%
2018/10/08	0	0.00	6	52.83	52.70	-6	15,934	-0.04%
2018/10/05	1	52.40	10	51.90	52.20	-9	16,046	-0.06%
2018/10/04	4	54.98	10	56.00	53.90	-6	15,944	-0.04%
2018/10/02	1	58.60	0	0.00	58.40	1	15,806	0.01%
2018/10/01	0	0.00	5	59.20	59.20	-5	15,987	-0.03%
2018/09/28	0	0.00	10	59.20	58.10	-10	16,032	-0.06%
2018/09/27	5	59.50	0	0.00	59.80	5	16,022	0.03%
2018/09/26	5	60.30	0	0.00	60.20	5	16,059	0.03%
2018/09/25	0	0.00	15	60.53	61.70	-15	15,996	-0.09%
2018/09/21	23	57.29	11	58.05	58.50	12	15,787	0.08%
2018/09/20	3	59.50	0	0.00	59.50	3	15,577	0.02%
2018/09/19	2	60.40	0	0.00	60.00	2	15,619	0.01%
2018/09/18	5	60.00	0	0.00	59.30	5	15,521	0.03%
2018/09/17	6	61.13	6	62.38	61.20	0	15,653	0.00%
2018/09/14	0	0.00	10	59.90	59.60	-10	15,536	-0.06%
2018/09/13	0	0.00	4	57.80	57.50	-4	15,487	-0.03%
2018/09/12	12	57.79	12	57.77	57.40	0	15,392	0.00%
2018/09/11	1	59.30	3	59.70	60.10	-2	15,284	-0.01%
2018/09/10	0	0.00	9	58.28	59.40	-9	15,273	-0.06%
2018/09/07	24	59.20	15	58.24	57.50	9	15,057	0.06%
2018/09/06	21	63.90	20	64.30	63.60	1	14,555	0.01%
2018/09/04	0	0.00	4	67.90	67.60	-4	14,515	-0.03%
2018/09/03	14	67.85	2	68.65	66.70	12	14,537	0.08%
2018/08/31	12	68.99	1	69.00	69.70	11	14,532	0.08%
2018/08/30	5	69.90	3	69.43	69.80	2	14,599	0.01%
2018/08/29	11	69.73	2	70.70	69.90	9	14,638	0.06%
2018/08/28	8	71.69	20	71.90	70.70	-12	14,686	-0.08%
2018/08/27	0	0.00	48	69.54	70.10	-48	14,685	-0.33%
2018/08/24	1	67.00	8	67.55	67.40	-7	14,615	-0.05%
2018/08/22	20	68.19	3	69.40	67.40	17	15,016	0.11%
2018/08/21	8	68.19	39	68.35	68.50	-31	14,898	-0.21%
2018/08/20	8	65.87	11	67.13	65.70	-3	14,733	-0.02%
2018/08/16	2	65.75	2	63.90	67.30	0	14,730	0.00%
2018/08/15	9	67.86	1	69.30	67.70	8	14,720	0.05%
2018/08/14	10	69.50	5	70.40	70.20	5	14,828	0.03%
2018/08/13	53	70.03	10	70.10	68.90	43	14,780	0.29%
2018/08/10	10	73.20	10	73.90	73.20	0	14,684	0.00%
2018/08/08	7	74.33	1	75.70	73.70	6	15,904	0.04%
2018/08/07	0	0.00	26	74.50	74.30	-26	15,697	-0.17%
2018/08/06	10	73.99	7	74.13	73.60	3	15,527	0.02%
2018/08/03	46	76.72	2	76.65	75.80	44	15,434	0.29%
2018/08/02	17	78.40	5	78.30	78.40	12	15,088	0.08%
2018/07/30	13	80.51	1	79.70	79.60	12	15,472	0.08%
2018/07/26	3	81.47	0	0.00	81.00	3	15,483	0.02%
2018/07/25	1	81.00	1	80.80	80.70	0	15,438	0.00%
2018/07/24	10	78.50	0	0.00	78.70	10	15,313	0.07%
2018/07/23	7	78.46	0	0.00	78.50	7	15,282	0.05%
2018/07/20	6	81.07	0	0.00	80.50	6	15,145	0.04%
2018/07/19	17	80.98	5	81.50	80.20	12	14,995	0.08%
2018/07/18	21	85.83	0	0.00	84.00	21	14,804	0.14%
2018/07/17	0	0.00	10	87.49	88.10	-10	14,268	-0.07%
2018/07/16	13	87.16	2	87.40	86.00	11	14,503	0.08%
2018/07/13	10	87.93	2	88.50	88.80	8	14,830	0.05%
2018/07/12	3	85.77	7	85.90	86.00	-4	14,930	-0.03%
2018/07/11	6	82.73	0	0.00	83.60	6	14,854	0.04%
2018/07/10	0	0.00	13	82.72	83.90	-13	14,839	-0.09%
2018/07/09	0	0.00	11	81.75	81.00	-11	14,834	-0.07%
2018/07/06	1	79.40	0	0.00	79.30	1	14,766	0.01%
2018/07/05	10	80.20	0	0.00	78.10	10	14,840	0.07%
2018/07/04	1	81.80	21	82.00	80.90	-20	14,867	-0.13%
2018/07/03	21	82.30	20	82.15	81.80	1	14,987	0.01%
2018/07/02	1	81.70	2	81.55	81.00	-1	15,008	-0.01%
2018/06/29	1	83.80	0	0.00	83.20	1	15,006	0.01%
2018/06/28	3	82.70	1	81.90	83.00	2	14,896	0.01%
2018/06/26	3	83.23	1	83.00	85.40	2	14,884	0.01%
2018/06/25	12	88.45	3	89.57	86.50	9	14,928	0.06%
2018/06/22	6	91.07	0	0.00	92.50	6	14,980	0.04%
2018/06/20	0	0.00	2	90.50	90.40	-2	15,469	-0.01%
2018/06/19	1	92.50	0	0.00	90.60	1	15,738	0.01%
2018/06/15	14	92.54	2	92.10	92.30	12	15,984	0.08%
2018/06/14	16	93.21	0	0.00	93.00	16	16,223	0.10%
2018/06/13	55	95.25	110	95.54	94.00	-55	16,634	-0.33%	大賣/
2018/06/12	28	97.66	1	97.50	97.60	27	17,044	0.16%
2018/06/08	5	100.06	1	99.80	99.80	4	17,589	0.02%
2018/06/07	9	100.88	1	99.80	101.00	8	18,378	0.04%
2018/06/06	4	100.38	11	100.01	100.00	-7	18,443	-0.04%
2018/06/05	4	102.38	1.2	100.93	101.00	2.8	18,596	0.02%
2018/06/04	5	99.24	9	99.61	100.50	-4	18,828	-0.02%
2018/06/01	30	98.58	0	0.00	97.50	30	18,800	0.16%
2018/05/31	5	98.44	4	99.00	99.60	1	18,818	0.01%
2018/05/30	52	94.52	58	96.69	96.50	-6	18,634	-0.03%
2018/05/29	4	99.18	16	99.09	98.90	-12	18,503	-0.06%
2018/05/28	6	99.40	3	99.30	99.30	3	18,719	0.02%
2018/05/25	11	102.82	18	102.25	100.50	-7	19,323	-0.04%
2018/05/24	9	100.67	8	101.44	102.00	1	19,520	0.01%
2018/05/23	33	100.40	22	99.00	99.30	11	19,558	0.06%
2018/05/22	1	101.00	1	99.60	97.20	0	19,441	0.00%
2018/05/21	12	100.23	10	100.40	99.00	2	19,640	0.01%
2018/05/18	12	99.55	40	100.24	98.90	-28	19,694	-0.14%
2018/05/17	33	105.83	8	104.94	101.50	25	19,593	0.13%
2018/05/16	26	99.20	4	101.00	102.50	22	19,118	0.12%
2018/05/15	0	0.00	1	95.00	95.50	-1	18,718	-0.01%
2018/05/14	1	96.00	1	95.90	95.30	0	19,002	0.00%
2018/05/11	36	96.72	6	96.88	95.60	30	19,074	0.16%
2018/05/10	10	94.43	10	96.00	93.60	0	18,979	0.00%
2018/05/09	1	94.10	1	93.70	94.40	0	19,083	0.00%
2018/05/08	2	93.95	12	94.16	94.00	-10	18,972	-0.05%
2018/05/04	6	92.40	1	92.00	91.70	5	18,653	0.03%
2018/05/03	0	0.00	27	89.99	89.90	-27	18,672	-0.14%
2018/05/02	2	93.40	0	0.00	91.70	2	18,748	0.01%
2018/04/30	33	92.99	30	93.00	93.00	3	18,689	0.02%
2018/04/27	3	93.10	4	93.73	93.10	-1	18,725	-0.01%
2018/04/26	0	0.00	8	92.36	91.80	-8	18,716	-0.04%
2018/04/25	12	90.03	2	89.60	90.80	10	18,742	0.05%
2018/04/24	1	89.20	8	90.23	90.10	-7	18,877	-0.04%
2018/04/23	2	92.70	0	0.00	93.00	2	19,254	0.01%
2018/04/20	1	94.60	0	0.00	92.70	1	19,486	0.01%
2018/04/19	12	96.79	11	95.75	97.90	1	19,220	0.01%
2018/04/18	34	92.54	40	93.17	93.10	-6	18,841	-0.03%
2018/04/17	2	90.25	2	90.40	89.50	0	18,660	0.00%
2018/04/16	0	0.00	2	92.60	92.20	-2	18,787	-0.01%
2018/04/13	14	94.25	4	94.63	93.40	10	18,749	0.05%
2018/04/12	2	92.50	33	92.04	92.50	-31	18,780	-0.17%
2018/04/11	6	92.40	7	92.54	91.20	-1	19,053	-0.01%
2018/04/10	38	91.20	0	0.00	91.90	38	19,019	0.20%
2018/04/09	13	88.58	16	88.08	88.50	-3	19,053	-0.02%
2018/04/03	6	90.45	4	90.05	90.60	2	18,913	0.01%
2018/04/02	2	92.80	0	0.00	91.70	2	18,896	0.01%
2018/03/29	3	90.97	63	91.12	92.30	-60	19,052	-0.31%
2018/03/28	66	93.37	62	90.70	90.70	4	18,971	0.02%
2018/03/27	67	94.41	5	94.74	95.40	62	18,730	0.33%
2018/03/26	7	92.33	88	92.84	92.00	-81	18,622	-0.43%
2018/03/23	82	90.28	82	92.05	94.50	0	18,478	0.00%
2018/03/22	1	96.30	26	96.38	96.30	-25	18,238	-0.14%
2018/03/21	17	97.09	10	97.95	99.00	7	17,895	0.04%
2018/03/20	44	95.38	42	95.68	95.00	2	17,524	0.01%
2018/03/19	8	95.80	7	97.39	97.00	1	17,250	0.01%
2018/03/16	17	93.36	4	92.95	94.20	13	16,725	0.08%
2018/03/15	20	90.55	41	90.14	91.00	-21	16,156	-0.13%
2018/03/14	22	90.09	7	90.60	89.40	15	16,113	0.09%
2018/03/13	25	86.28	29	87.10	89.90	-4	15,958	-0.03%
2018/03/12	3	83.90	5	84.34	83.00	-2	15,361	-0.01%
2018/03/09	1	83.30	32	83.47	83.30	-31	15,454	-0.20%
2018/03/08	42	81.93	8	82.23	82.00	34	15,864	0.21%
2018/03/07	1	79.80	14	80.64	80.00	-13	15,939	-0.08%
2018/03/06	4	80.30	2	80.15	79.60	2	16,308	0.01%
2018/03/02	5	77.90	0	0.00	78.40	5	16,955	0.03%
2018/03/01	57	80.30	50	78.80	78.70	7	16,954	0.04%
2018/02/27	16	82.17	15	82.17	80.80	1	16,838	0.01%
2018/02/26	6	80.67	23	81.37	81.00	-17	16,145	-0.11%
2018/02/23	20	79.90	1	79.90	79.90	19	16,437	0.12%
2018/02/22	1	79.20	1	79.20	79.30	0	16,460	0.00%
2018/02/21	12	79.80	6	79.67	79.90	6	16,493	0.04%
2018/02/12	0	0.00	11	74.61	76.00	-11	16,049	-0.07%
2018/02/09	16	71.63	31	69.72	73.30	-15	15,942	-0.09%
2018/02/08	19	72.81	0	0.00	72.70	19	15,942	0.12%
2018/02/07	14	74.51	1	77.00	73.60	13	15,895	0.08%
2018/02/06	1	73.60	4	72.95	72.40	-3	15,857	-0.02%
2018/02/05	5	77.50	0	0.00	77.40	5	15,869	0.03%
2018/02/02	1	80.90	0	0.00	79.60	1	16,005	0.01%
2018/02/01	0	0.00	4	80.98	81.20	-4	16,025	-0.02%
2018/01/31	0	0.00	1	78.00	79.40	-1	16,008	-0.01%
2018/01/30	1	79.10	0	0.00	78.40	1	16,229	0.01%
2018/01/25	22	78.60	22	79.64	78.50	0	16,320	0.00%
2018/01/24	3	80.20	0	0.00	80.50	3	16,586	0.02%
2018/01/23	3	80.83	1	81.20	80.20	2	16,916	0.01%
2018/01/22	7	80.37	3	80.63	80.50	4	17,064	0.02%
2018/01/19	6.2	81.06	0	0.00	80.60	6.2	17,178	0.04%
2018/01/18	1	82.00	5	82.88	82.00	-4	17,082	-0.02%
2018/01/17	7	81.64	9	85.57	81.00	-2	16,966	-0.01%
2018/01/16	5	84.50	5	84.80	85.00	0	16,460	0.00%
2018/01/15	2	82.00	45	82.53	83.40	-43	16,305	-0.26%
2018/01/12	2.2	80.22	0	0.00	81.40	2.2	16,449	0.01%
2018/01/11	11	80.21	0	0.00	80.30	11	16,696	0.07%
2018/01/10	6	79.37	0	0.00	78.30	6	17,035	0.04%
2018/01/09	1	83.60	1	83.20	82.60	0	17,423	0.00%
2018/01/05	3	83.50	5	83.80	83.50	-2	18,110	-0.01%
2018/01/04	0	0.00	2	80.90	81.50	-2	17,929	-0.01%
2018/01/03	1	79.60	6	80.47	80.30	-5	18,254	-0.03%
2018/01/02	0	0.00	1	79.50	78.00	-1	18,418	-0.01%