南亞科 (2408)-合庫-台南券商分點個股進出

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
65.7
漲跌
▲0.1
漲幅
+0.15%
成交量
11,590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－合庫-台南券商分點個股進出

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

合庫-台南券商分點個股進出
合庫-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	22	65.54	2	65.30	65.70	20	17,681	0.11%
2024/04/25	18	65.04	18	66.28	65.60	0	17,603	0.00%
2024/04/24	0	0.00	20	65.42	65.50	-20	17,558	-0.11%
2024/04/23	19	61.97	20	62.38	62.80	-1	17,548	-0.01%
2024/04/22	10	60.90	6	61.30	61.20	4	17,538	0.02%
2024/04/19	6	61.77	2	62.65	62.00	4	17,518	0.02%
2024/04/18	0	0.00	8	65.30	64.30	-8	17,403	-0.05%
2024/04/17	6	64.93	2	65.40	64.50	4	17,751	0.02%
2024/04/16	24	66.69	25	65.72	65.50	-1	17,642	-0.01%
2024/04/15	8	69.98	21	70.07	70.00	-13	17,334	-0.07%
2024/04/12	13.5	71.14	39	71.43	71.80	-25.5	17,232	-0.15%
2024/04/11	25	69.99	12	71.10	70.60	13	16,845	0.08%
2024/04/10	5	69.60	16	69.66	70.20	-11	16,560	-0.07%
2024/04/09	10	68.00	21	68.76	68.40	-11	16,334	-0.07%
2024/04/08	24	68.53	16	68.92	68.10	8	16,321	0.05%
2024/04/03	25	67.89	0	0.00	68.20	25	16,271	0.15%
2024/04/02	12	69.73	2	70.50	69.10	10	16,456	0.06%
2024/04/01	22	69.30	26	69.05	69.40	-4	16,546	-0.02%
2024/03/29	1	67.50	10	68.10	67.70	-9	16,468	-0.05%
2024/03/28	18	68.23	16	67.95	67.60	2	16,442	0.01%
2024/03/27	16	68.06	5	67.60	67.90	11	16,791	0.07%
2024/03/26	32	68.99	41	69.33	68.10	-9	16,954	-0.05%
2024/03/25	4	68.15	24	68.52	68.50	-20	16,725	-0.12%
2024/03/22	37	69.31	38	69.93	69.60	-1	16,622	-0.01%
2024/03/21	58	64.96	54	65.81	67.60	4	15,466	0.03%
2024/03/20	26	62.14	1	61.50	61.50	25	14,939	0.17%
2024/03/19	1	62.50	0	0.00	62.30	1	15,179	0.01%
2024/03/18	28	62.54	0	0.00	62.40	28	15,160	0.18%
2024/03/15	3	63.77	0	0.00	63.90	3	15,090	0.02%
2024/03/14	2	64.00	0	0.00	63.80	2	15,053	0.01%
2024/03/13	22	64.12	1	65.60	63.30	21	15,008	0.14%
2024/03/12	3	65.60	0	0.00	65.70	3	14,785	0.02%
2024/03/11	1	66.80	0	0.00	65.80	1	14,793	0.01%
2024/03/08	20	65.66	47	65.12	65.00	-27	14,679	-0.18%
2024/03/07	0	0.00	17	66.74	65.70	-17	14,685	-0.12%
2024/03/06	19	65.23	0	0.00	65.10	19	14,756	0.13%
2024/03/05	2	65.95	0	0.00	65.80	2	15,155	0.01%
2024/03/04	4	66.60	1	66.10	66.50	3	15,704	0.02%
2024/03/01	1	66.60	4	65.80	66.30	-3	16,281	-0.02%
2024/02/29	3	67.43	0	0.00	67.30	3	16,437	0.02%
2024/02/27	3	67.57	1	69.00	66.30	2	16,604	0.01%
2024/02/26	9	67.86	1	68.00	67.90	8	16,550	0.05%
2024/02/23	4	68.60	5	67.90	67.70	-1	16,648	-0.01%
2024/02/22	16	67.55	1	67.90	68.10	15	16,559	0.09%
2024/02/21	10	67.91	0	0.00	67.30	10	16,631	0.06%
2024/02/20	8	67.21	5	67.80	67.80	3	16,506	0.02%
2024/02/19	25	66.02	7	66.07	66.60	18	16,388	0.11%
2024/02/16	11.1	65.12	0	0.00	65.90	11.1	16,442	0.07%
2024/02/15	30	65.88	3	64.80	65.40	27	16,233	0.17%
2024/02/02	1	67.70	1.1	69.14	67.60	-0.1	15,710	0.00%
2024/02/01	10	69.01	1	68.80	69.20	9	15,595	0.06%
2024/01/30	0	0.00	9	69.50	69.30	-9	15,632	-0.06%
2024/01/29	11	70.81	0	0.00	70.80	11	15,743	0.07%
2024/01/26	0	0.00	10	70.60	71.00	-10	15,757	-0.06%
2024/01/24	6	71.57	1	71.80	71.60	5	15,743	0.03%
2024/01/23	9	70.59	3	71.33	70.70	6	15,551	0.04%
2024/01/22	3	69.90	0	0.00	69.30	3	15,291	0.02%
2024/01/19	16	69.50	0	0.00	69.30	16	15,260	0.10%
2024/01/18	1	68.70	15	67.99	68.20	-14	15,318	-0.09%
2024/01/17	1	68.80	0	0.00	67.80	1	15,230	0.01%
2024/01/16	2	69.85	3	70.20	69.40	-1	15,127	-0.01%
2024/01/15	0.1	70.20	0	0.00	71.50	0.1	15,034	0.00%
2024/01/12	2	68.85	1	69.90	68.80	1	14,915	0.01%
2024/01/11	3	68.83	6	68.80	69.40	-3	14,862	-0.02%
2024/01/10	5	71.26	0	0.00	71.50	5	14,549	0.03%
2024/01/09	0	0.00	2	73.90	72.60	-2	14,570	-0.01%
2024/01/08	4	74.20	1	73.10	73.10	3	14,541	0.02%
2024/01/04	5	73.94	0	0.00	74.40	5	14,802	0.03%
2024/01/03	3	73.53	5	74.30	73.10	-2	14,861	-0.01%
2024/01/02	2	76.45	0	0.00	76.50	2	14,627	0.01%
2023/12/29	0	0.00	3	77.80	78.00	-3	14,616	-0.02%
2023/12/28	2.1	80.27	4.3	78.99	78.30	-2.2	14,536	-0.02%
2023/12/27	8	78.64	17	79.30	79.70	-9	14,374	-0.06%
2023/12/26	0.1	77.90	57.5	77.80	78.00	-57.4	14,081	-0.41%
2023/12/25	5	76.22	5	75.36	75.40	0	14,281	0.00%
2023/12/22	2	78.30	3	79.12	75.90	-1	14,305	-0.01%
2023/12/21	6	75.53	3	74.53	75.40	3	13,770	0.02%
2023/12/20	1	72.70	3	72.00	71.80	-2	13,486	-0.01%
2023/12/18	0.1	74.40	0	0.00	73.40	0.1	13,450	0.00%
2023/12/15	0	0.00	8	75.05	74.50	-8	13,379	-0.06%
2023/12/14	5	73.94	3	75.70	72.80	2	12,831	0.02%
2023/12/13	0.2	73.80	0	0.00	73.70	0.2	12,607	0.00%
2023/12/12	1	72.60	1	72.60	72.50	0	12,936	0.00%
2023/12/11	12	72.18	10	72.10	72.20	2	12,912	0.02%
2023/12/07	1	71.30	0	0.00	70.70	1	12,868	0.01%
2023/12/06	1	72.30	0	0.00	72.00	1	12,755	0.01%
2023/12/05	2	72.85	0	0.00	73.20	2	12,633	0.02%
2023/12/01	0	0.00	2	74.00	73.70	-2	12,372	-0.02%
2023/11/30	0	0.00	4.3	74.43	75.00	-4.3	12,116	-0.04%
2023/11/29	7	73.59	0	0.00	74.20	7	11,568	0.06%
2023/11/28	5	73.00	17.2	73.13	73.50	-12.2	11,080	-0.11%
2023/11/27	1	69.50	0	0.00	70.10	1	10,413	0.01%
2023/11/24	2	69.55	3	70.07	70.80	-1	10,125	-0.01%
2023/11/22	2	69.40	5	70.50	70.70	-3	9,571	-0.03%
2023/11/21	6	70.37	0	0.00	70.60	6	9,356	0.06%
2023/11/20	6	70.22	1	69.90	70.00	5	9,141	0.05%
2023/11/17	1	67.30	0	0.00	67.40	1	8,935	0.01%
2023/11/15	0	0.00	18	68.31	67.60	-18	8,836	-0.20%
2023/11/14	3	65.50	12	65.06	66.10	-9	8,635	-0.10%
2023/11/13	22	62.77	13	63.62	63.60	9	8,651	0.10%
2023/11/09	1	64.80	0	0.00	64.60	1	8,583	0.01%
2023/11/07	1	66.10	6	66.42	65.90	-5	8,693	-0.06%
2023/11/06	4	64.68	21	65.22	65.40	-17	8,664	-0.20%
2023/11/02	10	65.10	0	0.00	65.60	10	8,451	0.12%
2023/10/31	6	65.33	0	0.00	64.70	6	8,416	0.07%
2023/10/27	10	64.70	1	64.80	64.80	9	8,531	0.11%
2023/10/26	12	66.22	0	0.00	66.10	12	8,531	0.14%
2023/10/25	3	68.00	13	68.27	68.00	-10	8,724	-0.11%
2023/10/24	26	67.91	0	0.00	67.80	26	8,898	0.29%
2023/10/23	2	69.95	0	0.00	69.60	2	8,945	0.02%
2023/10/20	1	70.30	0	0.00	70.30	1	8,977	0.01%
2023/10/18	3	70.03	0	0.00	70.20	3	8,999	0.03%
2023/10/17	0	0.00	1	71.30	70.90	-1	8,886	-0.01%
2023/10/16	1	69.70	0.1	70.32	70.60	0.9	8,898	0.01%
2023/10/13	1.1	69.75	4	71.35	70.80	-2.9	8,919	-0.03%
2023/10/12	6	69.45	6	70.78	71.00	0	8,808	0.00%
2023/10/11	2	70.90	1	69.60	70.70	1	8,569	0.01%
2023/10/05	0	0.00	1	69.40	69.50	-1	8,578	-0.01%
2023/10/03	1	68.70	1	69.90	68.10	0	8,654	0.00%
2023/10/02	2	67.50	0	0.00	67.60	2	8,587	0.02%
2023/09/28	2	66.80	0	0.00	65.60	2	8,542	0.02%
2023/09/26	0	0.00	0	70.80	70.30	0	8,255	0.00%
2023/09/25	1	71.30	0	72.10	71.60	1	8,271	0.01%
2023/09/22	1	72.00	0	0.00	72.00	1	8,461	0.01%
2023/09/21	0	0.00	4.4	72.51	72.80	-4.4	8,584	-0.05%
2023/09/20	3	71.30	28	70.70	70.70	-25	8,534	-0.29%
2023/09/19	1	71.70	2	72.50	71.70	-1	8,729	-0.01%
2023/09/18	6	72.50	3	73.43	72.30	3	8,931	0.03%
2023/09/15	1	72.40	18.1	72.43	72.40	-17.1	9,068	-0.19%
2023/09/14	2.1	69.61	2	69.50	70.00	0.1	8,745	0.00%
2023/09/13	0	0.00	1	68.30	68.40	-1	8,704	-0.01%
2023/09/07	3	68.13	11	68.72	67.20	-8	9,409	-0.09%
2023/09/06	0.1	67.90	0	0.00	68.00	0.1	9,453	0.00%
2023/09/04	10	67.50	0	0.00	67.60	10	9,556	0.10%
2023/09/01	0	0.00	22	68.55	68.20	-22	9,565	-0.23%
2023/08/31	26	66.92	0	0.00	66.60	26	9,428	0.28%
2023/08/25	0	0.00	1	65.40	65.00	-1	9,955	-0.01%
2023/08/24	0	0.00	1	65.40	65.30	-1	10,028	-0.01%
2023/08/22	0	0.00	2	63.80	63.50	-2	10,395	-0.02%
2023/08/21	3	63.57	1	63.50	63.40	2	10,899	0.02%
2023/08/18	0	0.00	2	64.60	64.60	-2	11,063	-0.02%
2023/08/16	1	63.40	0	0.00	63.70	1	11,260	0.01%
2023/08/15	2	65.10	0	0.00	64.60	2	11,326	0.02%
2023/08/14	11	64.22	9	64.50	64.90	2	11,543	0.02%
2023/08/11	1	67.70	0	0.00	67.90	1	11,783	0.01%
2023/08/10	1	67.00	0	0.00	67.10	1	11,789	0.01%
2023/07/31	2	73.25	0.1	74.20	72.30	1.9	11,778	0.02%
2023/07/28	0	0.00	5	74.70	74.80	-5	11,713	-0.04%
2023/07/27	2.1	70.45	3	71.10	71.40	-0.9	11,480	-0.01%
2023/07/26	0	0.00	10	66.40	67.10	-10	11,341	-0.09%
2023/07/24	1	69.60	0	0.00	69.30	1	11,413	0.01%
2023/07/18	1	71.10	0	0.00	69.50	1	11,413	0.01%
2023/07/13	2	71.30	1	71.20	70.90	1	11,526	0.01%
2023/07/11	0	0.00	1	69.90	69.90	-1	11,521	-0.01%
2023/07/10	0	0.00	1	71.20	69.70	-1	11,643	-0.01%
2023/07/07	1	69.10	2	68.30	69.10	-1	12,084	-0.01%
2023/07/06	0	0.00	1	70.10	70.10	-1	12,369	-0.01%
2023/07/05	1	70.00	0	0.00	70.10	1	12,646	0.01%
2023/07/04	1	70.20	1	70.60	70.40	0	12,939	0.00%
2023/07/03	1	70.20	0	0.00	70.10	1	13,198	0.01%
2023/06/30	5	70.10	0	0.00	70.80	5	13,756	0.04%
2023/06/29	8	72.90	1	72.00	72.20	7	13,957	0.05%
2023/06/27	2	71.15	5	71.40	70.80	-3	13,928	-0.02%
2023/06/21	6	74.28	0	0.00	74.60	6	13,909	0.04%
2023/06/19	2	78.00	1	78.60	78.00	1	13,645	0.01%
2023/06/16	0	0.00	6	77.78	78.50	-6	13,584	-0.04%
2023/06/14	1	75.40	0	0.00	76.20	1	13,331	0.01%
2023/06/13	2	74.80	0	0.00	74.80	2	13,089	0.02%
2023/06/12	5	73.10	1	72.60	72.90	4	12,895	0.03%
2023/06/07	1	71.50	0	0.00	71.90	1	12,807	0.01%
2023/06/02	0	0.00	3	72.30	72.90	-3	13,091	-0.02%
2023/06/01	1	71.60	1	71.60	71.40	0	12,992	0.00%
2023/05/31	2	71.90	4.5	72.61	73.50	-2.5	12,867	-0.02%
2023/05/29	0	0.00	2	71.00	71.20	-2	12,614	-0.02%
2023/05/25	2	71.15	6	71.80	72.40	-4	12,261	-0.03%
2023/05/22	1	72.00	3	70.33	70.10	-2	11,504	-0.02%
2023/05/19	0	0.00	0.3	69.40	69.90	-0.3	11,249	0.00%
2023/05/18	3	69.13	3	69.60	69.30	0	11,183	0.00%
2023/05/17	0	0.00	5	66.96	68.00	-5	10,951	-0.05%
2023/05/16	0	0.00	2	65.50	64.60	-2	10,611	-0.02%
2023/05/11	2	63.55	0	0.00	63.30	2	10,652	0.02%
2023/05/09	2	64.40	0	0.00	64.70	2	10,660	0.02%
2023/05/08	5	64.68	0	0.00	64.80	5	10,677	0.05%
2023/05/05	1	66.90	0	0.00	66.70	1	10,645	0.01%
2023/05/03	0	0.00	1	67.00	67.10	-1	10,701	-0.01%
2023/05/02	0	0.00	1	67.00	66.70	-1	10,809	-0.01%
2023/04/26	0.1	63.40	0	0.00	64.10	0.1	10,929	0.00%
2023/04/25	2	64.20	2	64.10	63.50	0	10,897	0.00%
2023/04/24	1	64.90	0	0.00	64.20	1	10,804	0.01%
2023/04/18	1	67.90	1	67.20	67.30	0	10,914	0.00%
2023/04/17	0	67.10	3	67.80	68.00	-3	11,094	-0.03%
2023/04/14	0	0.00	0.1	67.70	67.60	-0.1	11,065	0.00%
2023/04/12	1	68.50	1	69.00	69.10	0	10,786	0.00%
2023/04/11	9	68.42	13	68.36	68.20	-4	10,277	-0.04%
2023/04/10	3	66.80	0	0.00	66.70	3	9,887	0.03%
2023/04/07	1	68.40	6	68.48	68.60	-5	9,551	-0.05%
2023/04/06	3	66.50	5	65.80	66.40	-2	9,152	-0.02%
2023/03/31	6	66.07	5.5	66.20	66.50	0.5	8,839	0.01%
2023/03/30	8.5	64.29	7	64.14	63.90	1.5	8,287	0.02%
2023/03/29	1	61.20	4	61.30	61.00	-3	7,940	-0.04%
2023/03/27	3	63.27	0	0.00	63.20	3	7,836	0.04%
2023/03/24	6	62.77	19	63.50	63.30	-13	7,789	-0.17%
2023/03/23	0	0.00	10	60.10	59.80	-10	7,417	-0.13%
2023/03/17	0	0.00	1	59.90	59.30	-1	7,553	-0.01%
2023/03/14	0	0.00	2	57.80	58.00	-2	7,741	-0.03%
2023/03/13	1	58.70	0	0.00	58.50	1	7,760	0.01%
2023/03/10	1	58.80	0	0.00	58.70	1	7,943	0.01%
2023/03/09	1	60.20	0	0.00	59.10	1	8,062	0.01%
2023/03/08	0.1	61.00	3	59.83	61.00	-2.9	8,128	-0.04%
2023/03/06	2.5	57.82	0	0.00	57.70	2.5	8,223	0.03%
2023/03/02	10	56.70	0	0.00	57.30	10	8,249	0.12%
2023/03/01	1	57.30	0	0.00	57.30	1	8,250	0.01%
2023/02/24	0	0.00	2	59.00	58.40	-2	8,296	-0.02%
2023/02/22	1	58.70	0	0.00	58.70	1	8,649	0.01%
2023/02/20	0	0.00	1	60.10	60.00	-1	8,908	-0.01%
2023/02/17	0	0.00	1	60.00	59.70	-1	9,019	-0.01%
2023/02/16	0	0.00	11	59.26	59.70	-11	9,137	-0.12%
2023/02/15	1	58.50	0	0.00	58.50	1	9,312	0.01%
2023/02/13	1	57.60	0	0.00	57.60	1	9,438	0.01%
2023/02/10	0	0.00	3	58.70	58.30	-3	9,554	-0.03%
2023/02/09	4	57.68	0	0.00	58.00	4	9,686	0.04%
2023/02/08	2	58.70	0	0.00	58.40	2	9,703	0.02%
2023/02/06	1	58.60	0	0.00	58.10	1	9,798	0.01%
2023/02/03	1	59.90	0	0.00	59.90	1	9,805	0.01%
2023/02/01	1	57.70	0.1	57.80	58.20	0.9	9,842	0.01%
2023/01/31	0.1	59.30	1	58.20	57.80	-0.9	9,858	-0.01%
2023/01/30	0	0.00	1	59.10	60.30	-1	9,772	-0.01%
2023/01/16	0	0.00	7	57.30	57.50	-7	9,732	-0.07%
2023/01/12	0	0.00	4	56.40	56.20	-4	10,227	-0.04%
2023/01/11	0	0.00	2	56.60	57.00	-2	10,492	-0.02%
2023/01/10	1	56.50	3	57.17	56.50	-2	10,614	-0.02%
2023/01/09	0	0.00	4	55.88	56.70	-4	10,734	-0.04%
2023/01/06	0	0.00	2	55.20	55.00	-2	11,045	-0.02%
2023/01/05	0	0.00	2	54.75	54.90	-2	11,150	-0.02%
2023/01/04	0	0.00	1	54.10	54.10	-1	11,365	-0.01%
2023/01/03	0	0.00	2	53.10	53.00	-2	11,448	-0.02%
2022/12/30	1	51.60	0	0.00	51.20	1	11,434	0.01%
2022/12/23	4	50.70	0	0.00	51.40	4	12,550	0.03%
2022/12/22	1	51.80	0	0.00	51.70	1	12,618	0.01%
2022/12/21	1	51.80	0	0.00	51.50	1	12,675	0.01%
2022/12/20	2	52.50	0	0.00	52.00	2	12,632	0.02%
2022/12/19	3	53.90	0	0.00	53.70	3	12,685	0.02%
2022/12/16	1	54.60	0	0.00	54.50	1	12,705	0.01%
2022/12/14	0	0.00	50	55.60	55.50	-50	12,755	-0.39%
2022/12/13	5	55.20	0	0.00	54.80	5	12,848	0.04%
2022/12/12	2	55.00	0	0.00	54.80	2	12,909	0.02%
2022/12/09	2	53.80	0	0.00	53.70	2	13,049	0.02%
2022/12/08	50	53.40	0	0.00	54.00	50	13,003	0.38%
2022/12/07	3	53.97	0	0.00	53.50	3	13,037	0.02%
2022/12/06	3	54.57	0	0.00	54.30	3	12,971	0.02%
2022/12/05	1	56.50	5	56.30	56.20	-4	12,790	-0.03%
2022/12/02	7	56.29	0	0.00	56.10	7	12,759	0.05%
2022/11/30	6	56.42	0	0.00	56.80	6	12,465	0.05%
2022/11/29	5	57.00	0	0.00	57.20	5	12,256	0.04%
2022/11/23	0	0.00	1	59.60	59.80	-1	11,862	-0.01%
2022/11/21	1	58.10	10	58.80	58.40	-9	11,699	-0.08%
2022/11/18	0	0.00	3	61.30	60.70	-3	11,515	-0.03%
2022/11/16	0	0.00	2	60.10	60.10	-2	11,043	-0.02%
2022/11/11	0	0.00	2	59.65	59.80	-2	10,735	-0.02%
2022/11/10	0	0.00	2	57.80	58.00	-2	10,519	-0.02%
2022/11/09	0	0.00	1	57.70	58.10	-1	10,463	-0.01%
2022/11/08	3	57.00	0	0.00	57.10	3	10,372	0.03%
2022/11/07	0	0.00	3	56.03	56.90	-3	10,263	-0.03%
2022/11/04	4	54.63	8	54.90	54.90	-4	10,120	-0.04%
2022/11/03	0	0.00	2	55.45	56.00	-2	10,076	-0.02%
2022/10/28	2	53.05	0	0.00	53.10	2	9,982	0.02%
2022/10/27	0	0.00	0.1	55.00	55.00	-0.1	9,909	0.00%
2022/10/26	1	54.50	2	54.80	54.50	-1	9,927	-0.01%
2022/10/24	10	57.50	10	56.90	55.60	0	9,777	0.00%
2022/10/21	0	0.00	1	55.90	55.70	-1	9,588	-0.01%
2022/10/20	1	55.00	12	54.42	55.70	-11	9,364	-0.12%
2022/10/19	3	54.17	3	54.13	53.80	0	9,033	0.00%
2022/10/18	7	55.86	0	0.00	55.80	7	8,832	0.08%
2022/10/17	1	55.00	1	55.20	56.20	0	8,778	0.00%
2022/10/14	0	0.00	17.2	54.43	55.20	-17.2	8,617	-0.20%
2022/10/13	0.2	51.10	5.4	51.21	51.40	-5.2	8,335	-0.06%
2022/10/12	0.5	52.70	5.3	52.30	52.70	-4.8	8,264	-0.06%
2022/10/11	0	0.00	3	49.50	49.75	-3	8,133	-0.04%
2022/10/07	1	49.85	0	0.00	50.20	1	8,109	0.01%
2022/10/06	3.3	50.72	1	49.80	50.20	2.3	8,135	0.03%
2022/10/05	1	50.60	2	50.90	51.40	-1	8,133	-0.01%
2022/10/04	0	0.00	9	49.29	49.95	-9	7,909	-0.11%
2022/10/03	8	47.64	0	0.00	47.55	8	7,827	0.10%
2022/09/30	1	48.60	3	47.57	48.95	-2	7,875	-0.03%
2022/09/28	0	0.00	1	45.45	45.50	-1	7,919	-0.01%
2022/09/26	4	46.00	0	0.00	45.65	4	8,021	0.05%
2022/09/23	2	47.43	0	0.00	47.60	2	8,183	0.02%
2022/09/22	4	46.41	1	47.00	46.80	3	8,624	0.03%
2022/09/21	2	47.25	0	0.00	47.15	2	8,703	0.02%
2022/09/20	3	48.05	0	0.00	47.65	3	8,687	0.03%
2022/09/19	1	48.50	0	0.00	48.60	1	8,575	0.01%
2022/09/16	1	48.90	0	0.00	49.10	1	8,503	0.01%
2022/09/15	1	50.80	0	0.00	50.40	1	8,348	0.01%
2022/09/14	2	50.70	0	0.00	50.70	2	8,371	0.02%
2022/09/07	0	0.00	1	50.80	50.60	-1	8,413	-0.01%
2022/09/06	0	0.00	10	51.70	51.20	-10	8,481	-0.12%
2022/08/30	0	0.00	1	52.20	52.70	-1	8,656	-0.01%
2022/08/22	0	0.00	2	53.90	53.90	-2	8,938	-0.02%
2022/08/05	10	53.30	0	0.00	53.20	10	9,286	0.11%
2022/08/03	1	51.40	0	0.00	51.20	1	9,277	0.01%
2022/07/29	2	52.30	0	0.00	52.30	2	9,232	0.02%
2022/07/22	6	53.45	0	0.00	53.70	6	9,419	0.06%
2022/07/21	2	53.70	0	0.00	54.30	2	9,328	0.02%
2022/07/20	0	0.00	1	53.50	53.40	-1	9,332	-0.01%
2022/07/19	3	53.27	1	53.40	53.00	2	9,270	0.02%
2022/07/18	0	0.00	1	54.20	54.20	-1	9,209	-0.01%
2022/07/15	6	51.20	2	51.00	51.40	4	8,975	0.04%
2022/07/13	0.2	49.20	1	49.00	49.00	-0.8	8,893	-0.01%
2022/07/12	7	47.71	3	47.47	47.35	4	8,762	0.05%
2022/07/11	30	48.75	0	0.00	49.00	30	8,699	0.34%
2022/07/08	18	50.29	5.5	49.93	49.65	12.5	8,838	0.14%
2022/07/07	2	49.30	3	48.87	50.50	-1	8,699	-0.01%
2022/07/06	13	48.68	0	0.00	48.60	13	8,629	0.15%
2022/07/05	7	47.99	1.5	48.90	49.40	5.5	8,597	0.06%
2022/07/01	1	48.30	2	48.35	48.30	-1	8,567	-0.01%
2022/06/30	45	50.00	2	49.08	49.40	43	8,490	0.51%
2022/06/29	0.1	57.90	0	0.00	57.10	0.1	8,100	0.00%
2022/06/28	0	0.00	2	58.90	58.90	-2	8,053	-0.02%
2022/06/27	11	59.41	36	59.50	59.80	-25	8,043	-0.31%
2022/06/24	5	59.04	0	0.00	58.90	5	8,109	0.06%
2022/06/23	2	59.00	2	58.60	58.30	0	8,157	0.00%
2022/06/17	1	59.50	1	59.50	60.10	0	9,071	0.00%
2022/06/15	1	62.00	0	0.00	61.20	1	9,029	0.01%
2022/06/10	0	0.00	5	64.80	65.10	-5	9,214	-0.05%
2022/06/08	5	66.00	0	0.00	66.10	5	9,338	0.05%
2022/05/27	3	63.70	2	63.90	63.90	1	9,937	0.01%
2022/05/25	0	0.00	2	64.70	64.70	-2	10,029	-0.02%
2022/05/24	3	64.60	0	0.00	64.30	3	10,158	0.03%
2022/05/19	0	0.00	1	66.80	66.90	-1	10,442	-0.01%
2022/05/18	1	67.40	0	0.00	67.20	1	10,704	0.01%
2022/05/17	0	0.00	10	66.80	67.00	-10	11,201	-0.09%
2022/05/16	0	0.00	1	67.80	66.90	-1	11,396	-0.01%
2022/05/12	5	65.00	0	0.00	64.60	5	11,419	0.04%
2022/05/11	6	64.45	1	65.40	65.20	5	11,594	0.04%
2022/04/29	3	65.90	4	65.48	65.60	-1	11,874	-0.01%
2022/04/28	6	64.40	0	0.00	64.20	6	11,991	0.05%
2022/04/27	11	62.28	11	63.14	63.20	0	11,955	0.00%
2022/04/25	2	64.50	6	64.85	64.30	-4	11,900	-0.03%
2022/04/20	5	65.50	0	0.00	65.30	5	11,771	0.04%
2022/04/19	5	64.80	0	0.00	64.40	5	11,725	0.04%
2022/04/15	11	64.45	0	0.00	63.90	11	11,730	0.09%
2022/04/12	5	65.40	1	65.30	65.50	4	11,716	0.03%
2022/04/11	1	66.10	0	0.00	66.80	1	11,656	0.01%
2022/04/08	1	66.80	0	0.00	66.80	1	11,691	0.01%
2022/04/07	10	66.90	1	66.30	66.20	9	11,833	0.08%
2022/04/06	4	66.55	0	0.00	66.60	4	11,677	0.03%
2022/04/01	7	68.43	0	0.00	69.20	7	11,474	0.06%
2022/03/31	0	0.00	1	69.70	69.20	-1	11,373	-0.01%
2022/03/30	1	69.30	0	0.00	69.30	1	11,324	0.01%
2022/03/29	1	69.10	0	0.00	69.00	1	11,401	0.01%
2022/03/25	4	69.33	1	69.00	68.90	3	11,833	0.03%
2022/03/24	9	70.58	0	0.00	71.30	9	11,633	0.08%
2022/03/23	3	73.43	0	0.00	73.70	3	11,227	0.03%
2022/03/21	1	75.10	2	75.00	74.90	-1	11,088	-0.01%
2022/03/18	0	0.00	5	74.50	74.80	-5	11,147	-0.04%
2022/03/17	0.1	73.60	0	0.00	74.20	0.1	11,151	0.00%
2022/03/16	5	71.80	0	0.00	70.90	5	11,085	0.05%
2022/03/15	5	73.36	0	0.00	73.00	5	10,921	0.05%
2022/03/11	0	0.00	1	75.50	75.60	-1	10,971	-0.01%
2022/03/10	2	76.50	0	0.00	76.70	2	11,079	0.02%
2022/03/08	2	76.50	0	0.00	74.70	2	12,369	0.02%
2022/03/07	7.1	77.23	1	76.90	76.90	6.1	12,479	0.05%
2022/03/04	0	0.00	4.3	82.11	81.60	-4.3	12,687	-0.03%
2022/03/03	1.8	82.50	5.2	82.19	82.60	-3.4	12,750	-0.03%
2022/03/02	0	0.00	0.4	80.00	79.70	-0.4	12,753	0.00%
2022/03/01	0	0.00	1	79.00	79.90	-1	12,792	-0.01%
2022/02/25	1	77.00	2	77.20	77.10	-1	12,808	-0.01%
2022/02/24	2	76.90	7	76.94	76.30	-5	13,186	-0.04%
2022/02/23	2	78.65	1	79.40	79.00	1	13,782	0.01%
2022/02/22	1.4	78.44	11	78.89	78.70	-9.7	13,846	-0.07%
2022/02/21	24.3	81.46	6	81.72	80.40	18.3	13,791	0.13%
2022/02/18	1	83.50	6.5	83.67	83.50	-5.5	13,757	-0.04%
2022/02/17	17	83.43	17.2	82.37	82.70	-0.2	13,560	0.00%
2022/02/16	1	80.40	16	80.48	80.50	-15	13,157	-0.11%
2022/02/15	3.2	79.24	3	79.33	78.80	0.2	12,947	0.00%
2022/02/14	0	0.00	3.3	78.09	78.70	-3.3	12,952	-0.03%
2022/02/11	0	0.00	4	79.05	79.00	-4	13,023	-0.03%
2022/02/10	0	0.00	4	78.65	79.00	-4	13,004	-0.03%
2022/02/09	0	0.00	4	78.45	78.50	-4	13,050	-0.03%
2022/02/08	0	0.00	3	77.43	77.40	-3	13,067	-0.02%
2022/02/07	0	0.00	1	76.30	76.40	-1	13,149	-0.01%
2022/01/18	1	75.70	6	75.10	75.10	-5	13,634	-0.04%
2022/01/17	3	74.03	0	0.00	74.40	3	13,652	0.02%
2022/01/13	0	0.00	1	74.20	74.60	-1	13,705	-0.01%
2022/01/12	0	0.00	1	74.50	74.40	-1	13,660	-0.01%
2022/01/11	2	74.00	0	0.00	73.50	2	13,650	0.01%
2022/01/07	1	73.60	0	0.00	73.70	1	13,863	0.01%
2022/01/06	3	73.67	10	73.90	73.80	-7	13,995	-0.05%
2021/12/30	3	77.70	5	78.18	78.10	-2	14,152	-0.01%
2021/12/28	2	76.50	2	76.80	76.70	0	14,486	0.00%
2021/12/24	1	76.10	3	76.43	75.70	-2	14,725	-0.01%
2021/12/23	1	75.90	0	0.00	75.90	1	15,123	0.01%
2021/12/22	6	77.80	6	78.93	76.50	0	15,403	0.00%
2021/12/21	12	77.30	19	77.61	76.80	-7	15,245	-0.05%
2021/12/20	1	77.00	1	77.40	75.90	0	15,025	0.00%
2021/12/17	2	75.10	2	76.00	75.70	0	14,877	0.00%
2021/12/15	2	75.80	0	0.00	76.00	2	14,956	0.01%
2021/12/14	1	75.20	1	75.50	74.80	0	15,006	0.00%
2021/12/13	2	78.00	0	0.00	76.60	2	14,963	0.01%
2021/12/10	0	0.00	1	78.10	77.80	-1	15,132	-0.01%
2021/12/09	3	77.50	7	77.69	77.50	-4	15,118	-0.03%
2021/12/08	3	77.90	5	77.62	76.90	-2	15,080	-0.01%
2021/12/07	1	77.00	1	76.80	77.50	0	14,987	0.00%
2021/12/06	0	0.00	1	77.50	77.50	-1	14,955	-0.01%
2021/12/03	17	78.20	10	78.20	78.80	7	14,926	0.05%
2021/12/02	37.6	79.48	84	79.16	79.80	-46.4	14,545	-0.32%
2021/12/01	0	0.00	2	75.90	76.00	-2	13,754	-0.01%
2021/11/30	1	75.50	203.2	75.90	74.20	-202.2	13,587	-1.49%	大賣/鉅額交易
2021/11/29	3	73.37	3	73.33	73.30	0	13,246	0.00%
2021/11/26	2	74.00	2	74.05	73.50	0	13,296	0.00%
2021/11/25	3	75.27	4	74.88	74.40	-1	13,187	-0.01%
2021/11/24	8	75.70	7	75.51	75.40	1	13,138	0.01%
2021/11/23	4	75.80	8	75.76	75.70	-4	13,139	-0.03%
2021/11/22	15	72.72	30	74.94	75.40	-15	12,838	-0.12%
2021/11/19	3.1	70.39	2	69.55	69.60	1.1	12,097	0.01%
2021/11/18	0	0.00	1	71.10	71.60	-1	12,059	-0.01%
2021/11/17	4	71.15	6	71.20	71.00	-2	12,046	-0.02%
2021/11/16	2	70.45	0	0.00	70.80	2	12,080	0.02%
2021/11/15	2	69.85	22	70.47	70.30	-20	12,217	-0.16%
2021/11/12	2	68.70	1	68.70	68.70	1	12,256	0.01%
2021/11/11	4	68.43	0	0.00	68.00	4	12,517	0.03%
2021/11/10	1	69.20	2	69.25	69.90	-1	12,744	-0.01%
2021/11/09	1	68.40	27.2	68.59	68.70	-26.2	12,955	-0.20%
2021/11/08	0.2	66.90	0	0.00	67.60	0.2	13,118	0.00%
2021/11/05	3	65.60	4	65.90	65.70	-1	13,668	-0.01%
2021/11/04	24	67.38	2	68.00	66.70	22	13,805	0.16%
2021/11/03	1	68.60	4.2	68.78	68.60	-3.2	13,729	-0.02%
2021/11/02	4	67.53	3	67.30	66.50	1	13,653	0.01%
2021/11/01	1	67.30	11	67.63	67.00	-10	13,621	-0.07%
2021/10/28	10	65.15	12	65.45	66.50	-2	13,799	-0.01%
2021/10/27	11	64.93	12.1	65.57	66.20	-1.1	13,851	-0.01%
2021/10/26	0	0.00	1	63.60	63.70	-1	13,765	-0.01%
2021/10/25	3	63.20	5	63.20	63.50	-2	13,794	-0.01%
2021/10/22	1	62.00	0	0.00	62.10	1	13,900	0.01%
2021/10/21	10	63.40	5	62.80	62.50	5	14,044	0.04%
2021/10/19	0.1	63.30	0	0.00	63.50	0.1	14,374	0.00%
2021/10/15	1	63.50	1	63.60	63.70	0	15,092	0.00%
2021/10/14	4	62.30	7	61.37	62.30	-3	15,126	-0.02%
2021/10/13	2	59.70	0	0.00	59.40	2	15,201	0.01%
2021/10/12	4	60.50	0	0.00	61.00	4	15,328	0.03%
2021/10/08	1	61.80	0	0.00	61.60	1	15,434	0.01%
2021/10/07	1	61.80	4	62.10	61.60	-3	15,727	-0.02%
2021/10/06	9	62.90	6	61.87	61.40	3	16,326	0.02%
2021/10/05	1	63.50	1	64.70	64.60	0	16,722	0.00%
2021/10/04	0	0.00	20	64.99	64.90	-20	16,830	-0.12%
2021/10/01	2.2	64.86	0	0.00	64.30	2.2	16,962	0.01%
2021/09/30	2	66.10	0	0.00	65.90	2	17,021	0.01%
2021/09/29	5	64.40	7	66.70	67.20	-2	16,775	-0.01%
2021/09/28	1	65.70	6	64.45	66.30	-5	16,631	-0.03%
2021/09/27	0	0.00	1	64.60	64.60	-1	16,644	-0.01%
2021/09/24	3	65.10	0	0.00	64.90	3	16,907	0.02%
2021/09/23	0	0.00	1	64.60	64.40	-1	17,098	-0.01%
2021/09/22	1	62.60	5	62.88	63.00	-4	17,247	-0.02%
2021/09/17	0	0.00	1	64.70	64.90	-1	17,496	-0.01%
2021/09/16	1	64.00	0	0.00	64.60	1	17,933	0.01%
2021/09/15	3	64.37	0	0.00	64.00	3	18,073	0.02%
2021/09/14	5	65.90	8	65.93	66.20	-3	18,197	-0.02%
2021/09/13	3	66.30	31	66.59	65.80	-28	18,298	-0.15%
2021/09/10	0	0.00	1.2	66.00	66.80	-1.2	18,621	-0.01%
2021/09/09	10.2	65.58	0	0.00	65.60	10.2	18,639	0.05%
2021/09/08	12	63.93	0	0.00	64.30	12	18,710	0.06%
2021/09/07	6	65.28	4	65.25	65.20	2	18,732	0.01%
2021/09/06	12	67.02	7	66.93	66.40	5	18,731	0.03%
2021/09/03	7	66.21	1	66.10	66.00	6	18,706	0.03%
2021/09/02	6	66.55	0	0.00	66.20	6	18,806	0.03%
2021/09/01	2	67.40	5	67.02	68.10	-3	19,005	-0.02%
2021/08/31	1	65.90	2	66.50	66.40	-1	18,924	-0.01%
2021/08/30	1	66.00	1	65.40	66.40	0	19,147	0.00%
2021/08/27	1	65.20	0	0.00	65.00	1	19,410	0.01%
2021/08/26	6	65.55	1	67.00	65.30	5	19,518	0.03%
2021/08/25	22	66.89	1	66.80	67.00	21	19,468	0.11%
2021/08/24	3	66.13	13	66.12	66.00	-10	19,624	-0.05%
2021/08/23	11	66.81	0	0.00	66.80	11	19,651	0.06%
2021/08/20	0	0.00	5	65.48	64.60	-5	19,882	-0.03%
2021/08/19	5	66.10	2	66.30	65.70	3	19,903	0.02%
2021/08/18	0	0.00	9	67.87	69.00	-9	19,830	-0.05%
2021/08/17	7	66.77	2	66.70	66.60	5	19,940	0.03%
2021/08/16	0	0.00	6	65.10	66.30	-6	19,744	-0.03%
2021/08/13	8	64.60	2.2	64.39	64.30	5.8	19,530	0.03%
2021/08/12	15	66.17	0	0.00	66.30	15	19,218	0.08%
2021/08/11	29	67.94	1	67.80	67.30	28	19,072	0.15%
2021/08/10	5	71.86	0	0.00	70.90	5	18,705	0.03%
2021/08/09	0	0.00	1	74.10	73.70	-1	18,666	-0.01%
2021/08/06	5	74.24	0	0.00	73.60	5	18,793	0.03%
2021/08/05	3	74.83	1.2	75.05	75.20	1.8	19,056	0.01%
2021/08/04	6	75.62	2	76.20	75.50	4	19,443	0.02%
2021/08/03	0	0.00	14	75.46	75.80	-14	19,608	-0.07%
2021/08/02	9	74.46	47	74.36	74.50	-38	19,682	-0.19%
2021/07/30	1	72.50	11	72.35	72.30	-10	19,769	-0.05%
2021/07/29	2	72.10	0	0.00	72.00	2	19,921	0.01%
2021/07/28	16	71.89	2	71.90	72.20	14	20,073	0.07%
2021/07/27	2	74.00	3	74.00	73.30	-1	20,281	0.00%
2021/07/26	40	73.70	1	73.80	73.50	39	20,386	0.19%
2021/07/23	3.2	72.64	0	0.00	73.40	3.2	20,489	0.02%
2021/07/22	0	0.00	2.1	74.20	73.70	-2.1	20,352	-0.01%
2021/07/21	19	72.89	1	73.30	71.50	18	20,224	0.09%
2021/07/20	23.1	74.59	2.2	74.75	74.50	20.9	19,822	0.11%
2021/07/19	2	75.55	4.4	75.74	75.60	-2.4	19,898	-0.01%
2021/07/16	14	77.16	2	77.60	77.40	12	20,109	0.06%
2021/07/15	5	78.76	5	78.72	78.60	0	20,084	0.00%
2021/07/14	0	0.00	6	78.10	77.80	-6	20,052	-0.03%
2021/07/13	207	78.14	21	77.64	76.90	186	19,790	0.94%	大買/鉅額交易
2021/07/12	22	77.47	0	0.00	76.40	22	19,185	0.11%
2021/07/09	2	77.65	0	0.00	78.60	2	18,599	0.01%
2021/07/08	7.1	78.66	0	0.00	78.40	7.1	18,659	0.04%
2021/07/07	15	79.41	3	79.83	79.50	12	18,813	0.06%
2021/07/06	7	79.56	0	0.00	79.10	7	19,223	0.04%
2021/07/05	1	80.40	1	80.50	80.40	0	19,693	0.00%
2021/07/02	9.1	79.50	5	79.80	79.50	4.1	19,631	0.02%
2021/07/01	8	78.10	0.6	79.20	78.00	7.4	19,620	0.04%
2021/06/30	41	79.14	0	0.00	79.70	41	19,992	0.21%
2021/06/29	4.3	79.69	3	79.87	79.30	1.3	20,802	0.01%
2021/06/28	15.4	81.17	5	81.60	81.20	10.4	20,711	0.05%
2021/06/25	3.2	80.66	5	80.58	80.00	-1.8	20,404	-0.01%
2021/06/24	10.2	76.60	19	77.55	77.60	-8.8	20,025	-0.04%
2021/06/23	0	0.00	2.8	76.14	76.60	-2.8	19,915	-0.01%
2021/06/22	1	74.80	1	75.50	75.20	0	19,616	0.00%
2021/06/21	2.6	75.96	0	0.00	74.70	2.6	19,487	0.01%
2021/06/18	5	79.50	1	79.40	78.90	4	19,175	0.02%
2021/06/17	1	79.00	0	0.00	78.90	1	19,169	0.01%
2021/06/16	1.3	79.54	2	80.10	79.10	-0.8	19,225	0.00%
2021/06/15	1	78.30	0	0.00	78.70	1	19,348	0.01%
2021/06/11	2	79.50	2	79.85	78.80	0	19,304	0.00%
2021/06/10	0	0.00	1	78.70	79.50	-1	19,253	-0.01%
2021/06/09	1	78.00	0	0.00	77.20	1	19,120	0.01%
2021/06/08	0	0.00	8	79.80	80.10	-8	19,109	-0.04%
2021/06/07	5	79.38	0	0.00	79.40	5	19,165	0.03%
2021/06/04	2	83.05	1	82.60	82.20	1	19,066	0.01%
2021/06/03	4	83.60	1	83.70	83.60	3	18,935	0.02%
2021/06/01	10.5	83.45	10	82.37	81.30	0.5	19,089	0.00%
2021/05/31	6	81.80	1	80.90	81.90	5	19,265	0.03%
2021/05/28	8.6	80.91	9	81.29	80.60	-0.4	19,541	0.00%
2021/05/27	1	76.40	3	76.83	78.30	-2	19,505	-0.01%
2021/05/26	2	77.40	0	0.00	77.80	2	19,647	0.01%
2021/05/25	3	78.43	5	79.20	78.80	-2	19,919	-0.01%
2021/05/24	5	76.92	0	0.00	76.60	5	20,106	0.02%
2021/05/21	0	0.00	1	77.20	76.30	-1	20,324	0.00%
2021/05/20	0	0.00	10	75.70	75.20	-10	20,659	-0.05%
2021/05/18	0	0.00	1	73.90	76.80	-1	21,152	0.00%
2021/05/17	0	0.00	2	72.00	71.70	-2	21,207	-0.01%
2021/05/14	18	75.25	1	73.90	73.00	17	21,068	0.08%
2021/05/13	0	0.00	1.3	71.36	74.30	-1.3	20,903	-0.01%
2021/05/12	7	74.57	3	74.43	73.40	4	20,714	0.02%
2021/05/11	10.1	78.10	30	76.30	76.50	-19.9	20,739	-0.10%
2021/05/10	4	82.30	3	82.10	82.10	1	20,746	0.00%
2021/05/07	10	84.84	3	84.93	85.50	7	20,756	0.03%
2021/05/06	0	0.00	2	85.80	82.90	-2	20,692	-0.01%
2021/05/05	2	83.35	0	0.00	82.70	2	20,497	0.01%
2021/05/04	1	83.00	13	85.84	85.30	-12	20,372	-0.06%
2021/05/03	21.3	89.12	6	90.07	87.70	15.3	20,113	0.08%
2021/04/29	7.3	92.15	2	93.00	91.60	5.3	19,847	0.03%
2021/04/27	13.3	94.67	0	0.00	94.00	13.3	19,929	0.07%
2021/04/26	6	95.70	1	95.00	95.90	5	19,902	0.03%
2021/04/23	6	93.43	2	92.80	94.40	4	19,919	0.02%
2021/04/22	38	94.81	0	0.00	93.40	38	19,931	0.19%
2021/04/21	5	99.08	0	0.00	98.30	5	19,622	0.03%
2021/04/20	2	100.50	4	100.13	99.70	-2	19,558	-0.01%
2021/04/16	4	99.23	0	0.00	98.70	4	20,139	0.02%
2021/04/15	2	99.00	1	98.70	99.00	1	20,435	0.00%
2021/04/14	7.2	99.35	2	101.75	99.70	5.2	20,480	0.03%
2021/04/13	3	100.87	19	102.24	100.00	-16	20,503	-0.08%
2021/04/12	10.6	99.77	7	99.40	99.10	3.6	20,485	0.02%
2021/04/09	4	101.20	10	101.30	102.50	-6	20,283	-0.03%
2021/04/08	4	97.88	7	98.03	98.30	-3	19,732	-0.02%
2021/04/07	8	97.50	0	0.00	97.10	8	19,728	0.04%
2021/04/06	79	99.75	53	97.24	97.30	26	19,707	0.13%
2021/04/01	56	99.27	69	99.67	100.50	-13	19,449	-0.07%
2021/03/31	2	92.85	3	92.50	91.90	-1	18,561	-0.01%
2021/03/30	0	0.00	1	90.80	92.20	-1	18,589	-0.01%
2021/03/25	1	89.90	0	0.00	89.60	1	19,032	0.01%
2021/03/24	2	90.30	0	0.00	90.00	2	19,048	0.01%
2021/03/23	1	91.70	0	0.00	91.70	1	19,141	0.01%
2021/03/22	5	91.60	2	90.70	90.90	3	19,233	0.02%
2021/03/19	1	93.60	0	0.00	92.50	1	19,282	0.01%
2021/03/18	2	95.00	7	94.84	95.50	-5	19,232	-0.03%
2021/03/17	1	93.00	2	92.85	91.90	-1	19,428	-0.01%
2021/03/16	2	94.20	2	94.60	93.40	0	19,642	0.00%
2021/03/12	3	93.43	16	93.31	93.50	-13	20,216	-0.06%
2021/03/11	1	91.40	1	90.40	91.40	0	20,465	0.00%
2021/03/09	1	88.50	1	87.30	86.70	0	21,468	0.00%
2021/03/08	6	90.14	2	90.90	88.60	4	22,177	0.02%
2021/03/05	2	88.80	0	0.00	89.70	2	22,681	0.01%
2021/03/04	8	93.11	0	0.00	91.80	8	22,635	0.04%
2021/03/03	2	91.75	2	91.50	92.00	0	22,511	0.00%
2021/03/02	7	97.41	23	99.03	95.50	-16	22,276	-0.07%
2021/02/26	10	96.50	5	95.50	96.50	5	22,274	0.02%
2021/02/25	12	99.50	15	100.17	98.50	-3	22,237	-0.01%
2021/02/24	9	98.96	24	100.20	96.60	-15	22,219	-0.07%
2021/02/23	12.2	98.32	20	97.58	98.40	-7.8	21,957	-0.04%
2021/02/22	13	97.07	4	97.23	97.10	9	21,922	0.04%
2021/02/19	15	92.47	25	93.71	93.00	-10	21,797	-0.05%
2021/02/18	1	89.80	13.1	90.66	89.90	-12.1	21,892	-0.06%
2021/02/17	1	90.40	3	90.47	89.90	-2	22,303	-0.01%
2021/02/05	3	87.53	1	86.60	86.70	2	22,090	0.01%
2021/02/04	1	85.80	3	86.20	86.60	-2	22,357	-0.01%
2021/02/03	2	86.40	3	87.40	86.30	-1	22,408	0.00%
2021/02/02	6.1	87.40	25	88.24	86.90	-18.9	22,289	-0.08%
2021/02/01	12	83.77	2	84.75	86.30	10	21,772	0.05%
2021/01/29	5	81.30	2	81.70	79.90	3	21,489	0.01%
2021/01/28	7	79.00	0	0.00	79.40	7	21,291	0.03%
2021/01/27	3	83.37	1	82.20	82.50	2	21,208	0.01%
2021/01/26	1	84.60	0	0.00	83.00	1	21,177	0.00%
2021/01/25	20	85.00	0	0.00	85.10	20	21,098	0.09%
2021/01/22	1	85.10	0	0.00	85.40	1	21,067	0.00%
2021/01/21	1	86.30	0	0.00	85.80	1	21,102	0.00%
2021/01/20	6	86.23	40	84.80	84.30	-34	21,175	-0.16%
2021/01/19	2	85.75	0	0.00	86.80	2	21,044	0.01%
2021/01/18	2	85.25	5	84.40	86.00	-3	21,034	-0.01%
2021/01/15	1	87.50	0	0.00	86.20	1	20,941	0.00%
2021/01/14	2	90.10	1	90.30	89.80	1	20,784	0.00%
2021/01/13	1	87.70	2	89.05	88.70	-1	20,666	0.00%
2021/01/12	24	92.22	2	91.35	87.70	22	20,534	0.11%
2021/01/11	35	92.07	12	91.14	91.20	23	20,327	0.11%
2021/01/08	6	95.58	15	95.41	96.70	-9	19,981	-0.05%
2021/01/07	1	92.80	0	0.00	92.80	1	19,808	0.01%
2021/01/06	3	92.23	1	91.20	91.50	2	20,333	0.01%
2021/01/05	0	0.00	20	93.25	90.50	-20	20,428	-0.10%
2021/01/04	0	0.00	6	89.55	90.70	-6	20,516	-0.03%
2020/12/31	0.1	87.50	0	0.00	86.80	0.1	20,634	0.00%
2020/12/30	16	87.73	6	86.70	87.30	10	21,205	0.05%
2020/12/29	12	87.58	11	87.06	87.00	1	21,092	0.00%
2020/12/28	7	86.40	6	87.78	89.10	1	21,056	0.00%
2020/12/25	1	86.10	3	85.40	84.00	-2	20,958	-0.01%
2020/12/24	0	0.00	5	85.20	85.30	-5	21,220	-0.02%
2020/12/23	0	0.00	1	81.00	83.00	-1	21,196	0.00%
2020/12/22	5	81.50	1	81.70	81.20	4	21,100	0.02%
2020/12/21	3	84.90	0	0.00	84.20	3	20,900	0.01%
2020/12/18	1	86.00	0	0.00	84.80	1	20,833	0.00%
2020/12/15	0	0.00	1	84.00	84.10	-1	20,956	0.00%
2020/12/14	2	85.30	4.1	84.68	85.30	-2.1	21,185	-0.01%
2020/12/11	19	85.48	19.5	85.27	85.30	-0.5	21,155	0.00%
2020/12/10	3	88.97	3	89.00	88.30	0	20,817	0.00%
2020/12/09	1	90.50	16	89.91	91.90	-15	20,778	-0.07%
2020/12/08	4	86.98	7	87.34	88.00	-3	20,368	-0.01%
2020/12/07	31.2	89.54	9.4	88.42	88.30	21.8	20,163	0.11%
2020/12/04	7	87.99	4	87.95	87.60	3	19,684	0.02%
2020/12/03	14	83.25	15	84.08	83.80	-1	19,057	-0.01%
2020/12/02	4	81.73	9	80.50	81.50	-5	18,803	-0.03%
2020/12/01	4.3	75.25	7	76.96	76.90	-2.7	17,987	-0.02%
2020/11/27	1	71.70	2	71.65	71.30	-1	17,549	-0.01%
2020/11/26	0	0.00	17	68.96	70.70	-17	17,401	-0.10%
2020/11/25	0	0.00	9	69.52	69.30	-9	17,496	-0.05%
2020/11/24	2	72.10	2	72.05	71.00	0	17,273	0.00%
2020/11/23	4	71.68	9	70.64	71.60	-5	17,100	-0.03%
2020/11/20	3	68.87	9	68.72	68.80	-6	16,876	-0.04%
2020/11/19	0	0.00	3	67.90	67.80	-3	16,884	-0.02%
2020/11/18	2	66.65	2	66.55	67.00	0	16,738	0.00%
2020/11/17	3	66.70	35	66.88	67.10	-32	16,602	-0.19%
2020/11/16	1	64.00	20	64.12	64.20	-19	16,250	-0.12%
2020/11/13	5	62.00	2	61.95	62.20	3	16,244	0.02%
2020/11/12	4	61.38	41	61.86	62.00	-37	16,291	-0.23%
2020/11/11	6	59.55	0	0.00	60.00	6	16,016	0.04%
2020/11/10	1	60.70	0	0.00	60.60	1	15,986	0.01%
2020/11/09	0	0.00	1	60.80	60.40	-1	15,981	-0.01%
2020/11/05	1	59.10	1	59.40	59.40	0	16,279	0.00%
2020/11/04	2	58.00	0	0.00	59.00	2	16,418	0.01%
2020/11/02	1	57.80	0	0.00	57.80	1	17,090	0.01%
2020/10/29	10	58.20	0	0.00	58.20	10	17,450	0.06%
2020/10/28	0.1	58.50	1	58.40	58.30	-1	17,486	-0.01%
2020/10/27	2	59.70	1	59.40	59.50	1	17,421	0.01%
2020/10/26	4	60.40	2	61.30	60.50	2	17,388	0.01%
2020/10/23	1	61.40	6	61.50	61.40	-5	17,414	-0.03%
2020/10/22	1	61.40	1	61.70	61.80	0	17,445	0.00%
2020/10/21	0	0.00	4	62.05	61.90	-4	17,508	-0.02%
2020/10/20	1	61.70	7	61.83	62.10	-6	17,661	-0.03%
2020/10/19	7	61.10	1	61.40	61.80	6	17,705	0.03%
2020/10/16	4	60.85	12	60.63	60.10	-8	17,779	-0.04%
2020/10/15	2	61.55	1.2	62.00	61.50	0.8	17,777	0.00%
2020/10/14	2.2	62.11	16	62.60	62.30	-13.8	17,593	-0.08%
2020/10/13	2	59.95	21	60.84	61.40	-19	16,959	-0.11%
2020/10/12	0	0.00	10	61.09	60.50	-10	16,700	-0.06%
2020/10/08	15	59.15	9	59.02	59.40	6	16,548	0.04%
2020/10/07	6	58.90	20	59.02	59.60	-14	16,572	-0.08%
2020/10/06	0	0.00	1	56.60	56.60	-1	16,497	-0.01%
2020/10/05	7	57.29	1	57.70	56.30	6	16,602	0.04%
2020/09/30	1	56.00	18	57.20	57.50	-17	16,613	-0.10%
2020/09/29	2	56.10	14	56.29	56.90	-12	16,445	-0.07%
2020/09/28	1.2	55.60	3	54.27	55.10	-1.8	16,302	-0.01%
2020/09/25	2	53.10	0	0.00	52.50	2	16,335	0.01%
2020/09/24	0	0.00	4	52.90	52.90	-4	16,402	-0.02%
2020/09/23	2	53.80	0	0.00	53.30	2	16,387	0.01%
2020/09/22	1	56.10	0	0.00	54.90	1	16,460	0.01%
2020/09/21	4	56.48	1	57.10	56.60	3	16,429	0.02%
2020/09/18	2	57.25	8	57.01	56.30	-6	16,524	-0.04%
2020/09/17	5	55.58	9	56.02	56.80	-4	16,514	-0.02%
2020/09/16	2	54.90	12	55.08	55.20	-10	16,235	-0.06%
2020/09/15	3	55.07	1	54.30	54.50	2	16,257	0.01%
2020/09/14	1	54.80	11	55.00	54.80	-10	16,423	-0.06%
2020/09/11	0	0.00	1	52.80	53.30	-1	16,317	-0.01%
2020/09/10	2	53.35	11	53.66	53.00	-9	16,426	-0.05%
2020/09/09	2	53.75	10	54.30	54.20	-8	16,440	-0.05%
2020/09/08	2	54.30	10	54.75	54.80	-8	16,605	-0.05%
2020/09/07	1	55.20	7	54.49	54.30	-6	16,587	-0.04%
2020/09/04	6	51.80	2	52.10	52.80	4	16,544	0.02%
2020/09/03	0	0.00	5	53.62	53.20	-5	16,641	-0.03%
2020/09/02	1	50.80	20	51.08	51.10	-19	16,572	-0.11%
2020/09/01	5	52.40	1	51.80	52.30	4	16,880	0.02%
2020/08/31	2	52.80	0	0.00	51.90	2	17,363	0.01%
2020/08/28	2	53.90	0	0.00	53.90	2	17,704	0.01%
2020/08/27	1	54.00	1	54.00	54.00	0	17,922	0.00%
2020/08/26	0	0.00	2.1	53.21	53.40	-2.1	17,981	-0.01%
2020/08/25	3	52.43	3	52.87	53.00	0	17,901	0.00%
2020/08/21	5	49.59	2	49.80	49.85	3	18,240	0.02%
2020/08/20	5	49.98	28	50.04	49.20	-23	18,129	-0.13%
2020/08/19	20	52.56	26	51.69	51.80	-6	17,858	-0.03%
2020/08/18	4	55.25	0	0.00	55.10	4	17,340	0.02%
2020/08/17	0	0.00	1	54.70	54.40	-1	17,246	-0.01%
2020/08/14	3	54.30	0	0.00	55.10	3	17,223	0.02%
2020/08/13	20	55.29	0	0.00	55.40	20	17,202	0.12%
2020/08/12	13	54.29	2	55.05	55.10	11	17,282	0.06%
2020/08/11	4	55.65	5	55.34	55.70	-1	17,177	-0.01%
2020/08/10	13	54.36	1	54.30	54.40	12	17,148	0.07%
2020/08/07	31	55.24	3	55.57	55.00	28	17,295	0.16%
2020/08/06	37	56.35	3	56.60	56.40	34	17,063	0.20%
2020/08/05	14	58.06	0	0.00	58.00	14	16,667	0.08%
2020/08/04	17	58.72	0	0.00	58.70	17	16,474	0.10%
2020/08/03	9	59.79	0	0.00	59.30	9	16,402	0.05%
2020/07/31	0	0.00	1	61.00	60.60	-1	16,480	-0.01%
2020/07/30	17	59.93	14	60.10	60.20	3	16,520	0.02%
2020/07/29	1	59.00	5	58.80	58.90	-4	16,481	-0.02%
2020/07/28	12	60.01	16	59.53	59.50	-4	16,514	-0.02%
2020/07/27	16	59.83	2	59.65	59.60	14	16,716	0.08%
2020/07/24	1	60.20	2	62.10	60.40	-1	16,853	-0.01%
2020/07/23	5	61.90	19	61.92	62.00	-14	16,968	-0.08%
2020/07/22	5	61.92	11	62.15	61.70	-6	17,022	-0.04%
2020/07/21	2	61.30	2	60.90	61.20	0	16,870	0.00%
2020/07/20	2	60.70	0	0.00	60.80	2	16,851	0.01%
2020/07/17	5	60.40	1	60.50	60.20	4	17,012	0.02%
2020/07/16	8	60.50	1	60.50	60.30	7	17,295	0.04%
2020/07/15	6	60.72	0	0.00	60.10	6	17,225	0.03%
2020/07/14	41	62.10	35	61.78	61.50	6	17,222	0.03%
2020/07/13	7	62.23	13	62.55	62.70	-6	16,903	-0.04%
2020/07/10	3	60.30	5	59.90	59.60	-2	16,663	-0.01%
2020/07/09	8	60.81	7	61.04	61.00	1	16,657	0.01%
2020/07/08	7	60.49	0.1	60.40	60.20	6.9	16,765	0.04%
2020/07/07	2	60.40	7	60.39	60.80	-5	16,817	-0.03%
2020/07/06	5	60.00	5	60.12	60.20	0	16,885	0.00%
2020/07/03	2	59.75	1	59.80	59.80	1	17,143	0.01%
2020/07/02	6	60.60	0	0.00	60.50	6	17,551	0.03%
2020/07/01	1	61.20	1	61.20	61.00	0	17,699	0.00%
2020/06/30	0	0.00	2	60.60	61.00	-2	17,652	-0.01%
2020/06/29	10	59.98	1	59.50	59.50	9	17,948	0.05%
2020/06/24	3	60.57	0	0.00	60.80	3	17,985	0.02%
2020/06/23	1	59.90	3	60.13	60.00	-2	18,192	-0.01%
2020/06/22	0	0.00	4	60.10	59.90	-4	18,532	-0.02%
2020/06/19	15	59.96	4	60.15	59.80	11	18,742	0.06%
2020/06/18	5	60.28	0	0.00	60.40	5	18,709	0.03%
2020/06/17	5	60.88	3	61.07	60.60	2	18,849	0.01%
2020/06/16	12	61.15	7	61.34	61.50	5	19,172	0.03%
2020/06/15	12	60.40	0	0.00	60.00	12	19,427	0.06%
2020/06/12	13	60.79	0	0.00	61.20	13	19,493	0.07%
2020/06/11	1	62.50	21	62.30	61.80	-20	19,631	-0.10%
2020/06/10	1	63.50	2	64.20	64.00	-1	19,580	-0.01%
2020/06/09	20	63.70	23	63.72	63.40	-3	19,695	-0.02%
2020/06/08	10	63.54	2	63.80	63.80	8	19,846	0.04%
2020/06/05	2	63.20	9	63.83	64.20	-7	19,428	-0.04%
2020/06/04	8	62.59	20	62.64	62.20	-12	18,970	-0.06%
2020/06/03	24	60.80	2	60.80	61.20	22	18,536	0.12%
2020/06/02	1	60.60	2	60.60	60.10	-1	18,384	-0.01%
2020/06/01	1	60.90	25	60.78	60.90	-24	18,384	-0.13%
2020/05/29	17	60.16	0	0.00	59.80	17	18,412	0.09%
2020/05/28	8	61.93	16	61.34	60.90	-8	18,336	-0.04%
2020/05/27	3.6	60.81	12	60.83	60.70	-8.4	18,213	-0.05%
2020/05/26	9	60.44	5	60.70	60.70	4	18,430	0.02%
2020/05/25	4	58.63	2	58.60	59.70	2	18,475	0.01%
2020/05/22	2	60.55	0	0.00	59.40	2	18,595	0.01%
2020/05/21	0	0.00	5	60.80	60.80	-5	18,609	-0.03%
2020/05/20	1	60.00	6	60.02	59.90	-5	18,581	-0.03%
2020/05/19	5	59.14	0	0.00	59.20	5	18,672	0.03%
2020/05/18	7	58.76	1	58.80	58.50	6	18,652	0.03%
2020/05/15	16	60.60	1	59.50	60.10	15	18,773	0.08%
2020/05/14	7	60.77	0	0.00	60.00	7	18,736	0.04%
2020/05/13	1	62.90	0	0.00	62.90	1	18,450	0.01%
2020/05/12	2	64.10	1	63.40	63.60	1	18,589	0.01%
2020/05/11	1	64.80	7	64.89	64.70	-6	18,536	-0.03%
2020/05/08	3	64.10	6	64.23	63.80	-3	18,492	-0.02%
2020/05/07	1	63.60	4	64.18	64.40	-3	18,441	-0.02%
2020/05/06	3	63.63	2	63.95	63.30	1	18,319	0.01%
2020/05/05	16	63.36	3	63.40	63.00	13	18,303	0.07%
2020/05/04	2	62.70	3	63.33	62.80	-1	18,661	-0.01%
2020/04/30	12	65.13	11	65.17	65.00	1	18,567	0.01%
2020/04/29	1	64.30	14	64.35	64.20	-13	18,365	-0.07%
2020/04/28	1	63.00	6	63.03	63.20	-5	18,233	-0.03%
2020/04/27	3	61.23	2	61.45	61.60	1	18,118	0.01%
2020/04/23	14	59.69	1	59.50	59.40	13	17,998	0.07%
2020/04/22	4	58.85	0	0.00	59.90	4	17,919	0.02%
2020/04/21	5	58.10	1	58.40	58.00	4	17,733	0.02%
2020/04/20	1	60.80	0	0.00	60.80	1	17,473	0.01%
2020/04/17	0	0.00	2	62.50	61.10	-2	17,652	-0.01%
2020/04/16	0	0.00	3	61.40	61.60	-3	17,438	-0.02%
2020/04/15	24	60.65	5	61.22	61.30	19	17,361	0.11%
2020/04/14	3	60.77	1	60.50	60.70	2	17,341	0.01%
2020/04/13	12	60.19	2	60.20	59.80	10	17,368	0.06%
2020/04/10	6	62.33	0	0.00	62.00	6	17,119	0.04%
2020/04/09	5	63.72	25	63.45	62.60	-20	17,198	-0.12%
2020/04/08	1	62.90	1	63.70	63.40	0	17,481	0.00%
2020/04/07	6	60.53	7	60.99	62.00	-1	17,099	-0.01%
2020/04/06	2	56.20	1	55.80	56.40	1	16,665	0.01%
2020/04/01	3	53.33	0.3	54.10	53.90	2.7	16,459	0.02%
2020/03/31	17	54.22	0	0.00	53.70	17	16,285	0.10%
2020/03/30	5	53.40	10	52.85	53.90	-5	15,892	-0.03%
2020/03/27	14	56.09	13	56.02	55.00	1	15,737	0.01%
2020/03/26	3	53.93	8	53.19	54.00	-5	15,448	-0.03%
2020/03/25	9	52.39	5	52.50	52.60	4	15,288	0.03%
2020/03/24	3	47.02	0	0.00	48.30	3	15,366	0.02%
2020/03/23	6	44.53	1	44.30	44.20	5	15,378	0.03%
2020/03/20	25	48.61	8	49.61	48.65	17	15,594	0.11%
2020/03/19	4	45.20	5	46.16	45.20	-1	15,699	-0.01%
2020/03/18	6	52.67	3	51.00	50.20	3	15,940	0.02%
2020/03/17	12	54.71	25.2	55.44	54.10	-13.2	15,935	-0.08%
2020/03/16	6	59.88	5	61.50	59.20	1	15,889	0.01%
2020/03/13	5.1	61.77	4	61.90	62.90	1.1	15,789	0.01%
2020/03/12	5	67.56	2	66.10	66.00	3	15,712	0.02%
2020/03/11	2.1	74.87	2	72.60	72.60	0.1	15,616	0.00%
2020/03/10	3	74.47	3	74.43	74.90	0	16,247	0.00%
2020/03/09	5	75.38	3	76.30	74.80	2	16,399	0.01%
2020/03/06	0	79.20	0	0.00	78.50	0	16,572	0.00%
2020/03/05	3	80.10	2	80.05	80.10	1	16,512	0.01%
2020/03/04	2	78.40	1	78.50	78.60	1	16,441	0.01%
2020/03/03	22	78.92	20	78.35	77.80	2	16,394	0.01%
2020/03/02	7	76.21	10	75.74	76.30	-3	16,307	-0.02%
2020/02/27	12	79.28	7	80.09	77.30	5	16,166	0.03%
2020/02/26	1	82.20	9	81.70	81.40	-8	15,899	-0.05%
2020/02/25	4	83.15	22	83.20	83.30	-18	15,824	-0.11%
2020/02/24	0	0.00	2	85.15	84.50	-2	15,791	-0.01%
2020/02/21	1	84.20	1	84.30	84.40	0	15,767	0.00%
2020/02/20	1	84.50	0	0.00	83.60	1	15,878	0.01%
2020/02/19	0	0.00	2	84.60	84.80	-2	15,889	-0.01%
2020/02/18	13	85.90	2	84.10	83.80	11	15,912	0.07%
2020/02/17	5	87.40	5	87.90	88.00	0	15,974	0.00%
2020/02/14	2	86.55	3	86.47	86.80	-1	15,958	-0.01%
2020/02/13	1	86.50	6	86.47	86.50	-5	15,905	-0.03%
2020/02/11	1	83.90	1	85.10	85.10	0	15,604	0.00%
2020/02/10	3	82.97	4	83.55	83.50	-1	15,557	-0.01%
2020/02/07	1	84.00	0	0.00	84.30	1	15,720	0.01%
2020/02/06	4	85.00	1	85.10	85.10	3	16,029	0.02%
2020/02/05	12	82.47	22	83.55	84.40	-10	16,011	-0.06%
2020/02/04	2	78.75	7	79.74	79.90	-5	15,700	-0.03%
2020/02/03	24	78.06	8	77.30	79.40	16	15,804	0.10%
2020/01/31	7	79.87	11	79.55	78.10	-4	15,856	-0.03%
2020/01/30	8.1	79.53	1	81.50	77.80	7.1	15,773	0.04%
2020/01/20	1	84.50	4	84.78	85.20	-3	15,557	-0.02%
2020/01/16	1	83.10	3	83.17	83.40	-2	15,683	-0.01%
2020/01/15	2	84.00	0	0.00	83.80	2	15,707	0.01%
2020/01/14	7	84.87	0	0.00	85.30	7	15,890	0.04%
2020/01/13	5	86.36	5	86.24	85.50	0	15,918	0.00%
2020/01/10	0	0.00	8	84.38	84.30	-8	15,943	-0.05%
2020/01/09	2	83.20	2	84.40	83.40	0	15,933	0.00%
2020/01/08	5	83.22	7	83.37	82.60	-2	15,985	-0.01%
2020/01/07	14	81.16	2	81.45	81.10	12	15,937	0.08%
2020/01/06	3	83.73	0	0.00	83.70	3	16,165	0.02%
2020/01/03	6	85.67	2	85.30	84.80	4	16,883	0.02%
2020/01/02	14	87.10	11	88.45	86.00	3	16,981	0.02%
2019/12/31	16	83.50	12	83.40	83.40	4	16,518	0.02%
2019/12/30	0	0.00	10	84.96	84.50	-10	16,674	-0.06%
2019/12/27	6	84.22	4	84.75	83.60	2	16,779	0.01%
2019/12/25	3	83.63	2	84.10	84.10	1	17,027	0.01%
2019/12/24	9	82.60	14	83.50	83.50	-5	17,325	-0.03%
2019/12/23	17	83.12	6	82.63	82.60	11	17,442	0.06%
2019/12/20	23	83.96	16	83.56	83.50	7	17,427	0.04%
2019/12/19	0	0.00	105	85.48	85.50	-105	17,330	-0.61%	大賣/鉅額交易
2019/12/18	12	83.69	10	84.30	84.00	2	17,121	0.01%
2019/12/17	105	84.79	20	85.02	85.30	85	16,935	0.50%	大買/
2019/12/16	4	83.00	7	83.27	82.80	-3	16,537	-0.02%
2019/12/13	10	79.26	11	80.05	79.60	-1	16,307	-0.01%
2019/12/12	3	76.53	15	77.09	77.30	-12	16,202	-0.07%
2019/12/11	2	76.50	3	76.53	75.60	-1	16,149	-0.01%
2019/12/10	8	75.84	0	0.00	75.10	8	15,982	0.05%
2019/12/09	2	75.95	2	77.15	76.00	0	15,918	0.00%
2019/12/06	2	76.80	5	76.74	75.30	-3	15,863	-0.02%
2019/12/05	15	75.55	31	76.94	77.20	-16	15,614	-0.10%
2019/12/04	2	71.85	0	0.00	72.60	2	15,170	0.01%
2019/12/03	0	0.00	9	73.18	73.30	-9	15,695	-0.06%
2019/12/02	2	70.95	0	0.00	71.60	2	15,683	0.01%
2019/11/29	1	71.60	0	0.00	71.20	1	15,714	0.01%
2019/11/28	0	0.00	2	72.05	71.70	-2	15,743	-0.01%
2019/11/27	1	70.30	3	71.27	71.10	-2	16,042	-0.01%
2019/11/26	1	71.50	3	71.60	70.80	-2	16,240	-0.01%
2019/11/22	2	70.05	3	70.30	70.10	-1	16,398	-0.01%
2019/11/21	12	69.04	0	0.00	69.30	12	16,432	0.07%
2019/11/20	2	70.40	0	0.00	71.00	2	16,400	0.01%
2019/11/18	4	71.18	2	71.40	71.10	2	16,350	0.01%
2019/11/15	2	69.00	15	68.74	69.00	-13	16,425	-0.08%
2019/11/14	14	67.39	1	67.20	67.20	13	16,375	0.08%
2019/11/13	5	71.00	3	70.20	69.90	2	16,213	0.01%
2019/11/11	0	0.00	1	71.40	71.20	-1	16,841	-0.01%
2019/11/08	0	0.00	2	72.20	72.40	-2	16,960	-0.01%
2019/11/07	2	72.35	0	0.00	72.40	2	17,237	0.01%
2019/11/06	7	73.64	1	73.00	72.50	6	17,622	0.03%
2019/11/05	11	72.33	24	72.13	73.00	-13	17,609	-0.07%
2019/11/04	1	70.00	0	0.00	69.80	1	17,614	0.01%
2019/11/01	4	69.93	1	70.30	70.60	3	17,772	0.02%
2019/10/31	3	70.33	0	0.00	70.00	3	18,113	0.02%
2019/10/30	1	71.70	0	0.00	71.10	1	18,232	0.01%
2019/10/29	10	72.30	10	72.30	72.30	0	18,513	0.00%
2019/10/28	0	0.00	8	72.20	71.90	-8	18,880	-0.04%
2019/10/25	4	72.38	2	72.50	71.70	2	19,226	0.01%
2019/10/23	0	0.00	1	71.40	70.60	-1	20,013	0.00%
2019/10/22	15	70.91	2	71.10	70.90	13	20,315	0.06%
2019/10/21	2	71.30	1	71.30	71.60	1	20,699	0.00%
2019/10/18	8	71.96	5	72.20	72.30	3	21,155	0.01%
2019/10/17	2	70.00	0	0.00	70.40	2	21,006	0.01%
2019/10/16	5	70.12	0	0.00	70.00	5	21,169	0.02%
2019/10/15	10	69.95	0	0.00	69.60	10	21,329	0.05%
2019/10/14	2	72.80	3	73.27	71.70	-1	21,521	0.00%
2019/10/09	9	73.59	15	73.89	71.40	-6	21,722	-0.03%
2019/10/08	8	78.95	0	0.00	78.60	8	22,011	0.04%
2019/10/07	1	82.00	3	82.03	81.70	-2	22,204	-0.01%
2019/10/04	0	0.00	4	79.10	79.20	-4	22,600	-0.02%
2019/10/03	1	79.80	1	79.90	79.90	0	22,655	0.00%
2019/10/02	1	82.40	1	82.00	82.00	0	22,675	0.00%
2019/10/01	1	82.70	0	0.00	83.10	1	22,863	0.00%
2019/09/27	6	81.28	0	0.00	80.50	6	23,213	0.03%
2019/09/26	1	82.30	1.2	84.28	84.30	-0.2	23,309	0.00%
2019/09/25	0.1	84.70	0	0.00	85.00	0.1	23,355	0.00%
2019/09/24	10.1	85.28	1	85.60	85.40	9.1	23,564	0.04%
2019/09/23	2	84.35	6	84.38	85.00	-4	23,513	-0.02%
2019/09/20	1	82.50	0	0.00	82.90	1	23,470	0.00%
2019/09/19	2	81.70	3	81.33	81.40	-1	23,507	0.00%
2019/09/18	1	81.90	2.1	82.57	82.10	-1.1	23,652	0.00%
2019/09/17	5	81.80	9	82.30	82.00	-4	23,426	-0.02%
2019/09/16	5.1	77.94	6.1	78.28	78.10	-1	23,070	0.00%
2019/09/12	1	78.00	1	77.50	77.80	0	22,934	0.00%
2019/09/09	2	77.05	0	0.00	76.50	2	22,963	0.01%
2019/09/06	0	0.00	2	76.90	77.10	-2	22,935	-0.01%
2019/09/05	4	76.13	23	76.03	76.90	-19	22,727	-0.08%
2019/09/04	1	73.00	13	73.36	73.00	-12	22,048	-0.05%
2019/09/03	6	71.22	1	72.10	71.20	5	21,843	0.02%
2019/09/02	3	71.30	10	71.20	71.80	-7	21,945	-0.03%
2019/08/30	13	70.44	3	71.53	70.40	10	22,042	0.05%
2019/08/29	4	71.43	3	71.23	70.90	1	21,791	0.00%
2019/08/28	4	72.58	8	73.05	73.50	-4	21,629	-0.02%
2019/08/27	1	71.90	5	72.12	72.40	-4	21,576	-0.02%
2019/08/26	3	71.03	0	0.00	71.10	3	21,613	0.01%
2019/08/23	0	0.00	2	71.45	71.50	-2	21,653	-0.01%
2019/08/22	0	0.00	1	70.40	70.30	-1	21,891	0.00%
2019/08/21	2	69.90	3	69.87	70.20	-1	21,999	0.00%
2019/08/20	3.1	70.37	1	70.95	69.60	2.1	21,910	0.01%
2019/08/19	2	70.95	1	71.90	71.50	1	21,701	0.00%
2019/08/16	2	71.00	2	71.15	71.30	0	21,706	0.00%
2019/08/15	3	71.27	1	71.70	71.40	2	21,528	0.01%
2019/08/14	2	71.85	5	71.98	72.50	-3	21,327	-0.01%
2019/08/13	0	0.00	1	68.80	68.80	-1	20,914	0.00%
2019/08/12	2	69.15	9	69.48	69.30	-7	20,823	-0.03%
2019/08/08	6	68.32	3	68.70	68.10	3	20,648	0.01%
2019/08/07	0	0.00	1	70.20	69.80	-1	20,380	0.00%
2019/08/06	6	68.97	11	68.51	69.20	-5	20,360	-0.02%
2019/08/05	3	71.97	2	71.60	70.90	1	20,128	0.00%
2019/08/02	4	72.20	2	72.35	72.30	2	19,947	0.01%
2019/08/01	1	72.50	5	72.90	74.10	-4	19,603	-0.02%
2019/07/31	10	73.69	5	74.00	74.00	5	19,326	0.03%
2019/07/30	24	75.94	9	75.07	75.80	15	18,943	0.08%
2019/07/29	17	75.78	3	75.03	74.80	14	18,672	0.07%
2019/07/26	9	76.60	8	76.53	77.00	1	18,418	0.01%
2019/07/25	2	75.75	17	74.92	76.50	-15	18,036	-0.08%
2019/07/24	14	71.03	8	71.38	71.80	6	17,555	0.03%
2019/07/23	1	72.70	9	71.93	72.30	-8	17,288	-0.05%
2019/07/22	10	69.90	23	69.51	69.80	-13	16,822	-0.08%
2019/07/19	8	67.73	6	67.38	67.70	2	16,681	0.01%
2019/07/18	2	67.50	4	67.48	66.70	-2	16,766	-0.01%
2019/07/17	4	67.28	8	67.38	67.70	-4	16,761	-0.02%
2019/07/16	11	68.66	40	68.39	67.90	-29	16,403	-0.18%
2019/07/15	3	68.27	27	69.04	69.90	-24	16,011	-0.15%
2019/07/12	13	67.04	23	67.20	66.70	-10	15,539	-0.06%
2019/07/11	3	65.27	26	65.27	65.40	-23	14,914	-0.15%
2019/07/10	9	63.79	46	64.13	64.40	-37	14,508	-0.26%
2019/07/09	0	0.00	5	62.22	62.80	-5	14,063	-0.04%
2019/07/08	4	61.08	2	60.80	61.00	2	13,989	0.01%
2019/07/05	8	61.00	5	61.70	62.00	3	13,864	0.02%
2019/07/04	21	59.01	2	59.15	59.20	19	13,603	0.14%
2019/07/03	12.1	65.46	18	65.51	65.20	-5.9	13,120	-0.04%
2019/07/02	3	66.30	48	66.30	66.30	-45	12,926	-0.35%
2019/07/01	11	65.65	3	65.73	66.00	8	12,763	0.06%
2019/06/28	1	64.30	1	64.40	64.50	0	12,675	0.00%
2019/06/27	5	64.00	3	64.00	64.10	2	12,671	0.02%
2019/06/26	8	63.34	1	63.70	63.70	7	12,576	0.06%
2019/06/25	23	63.70	4	64.18	63.30	19	12,511	0.15%
2019/06/24	7	63.17	0	0.00	63.10	7	12,335	0.06%
2019/06/21	19	62.58	14	63.01	63.00	5	12,376	0.04%
2019/06/20	3	62.33	1	61.90	62.30	2	12,425	0.02%
2019/06/19	7	61.80	50	61.87	62.10	-43	12,690	-0.34%
2019/06/18	20	60.82	0	0.00	60.90	20	12,913	0.15%
2019/06/17	14	61.11	1	60.90	60.90	13	13,002	0.10%
2019/06/14	27	60.92	0	0.00	60.80	27	13,029	0.21%
2019/06/13	8	60.59	7	60.39	60.90	1	13,208	0.01%
2019/06/12	4	59.93	22	60.45	60.70	-18	13,381	-0.13%
2019/06/11	26	59.69	0	0.00	59.40	26	13,387	0.19%
2019/06/10	1	59.20	5	59.38	59.30	-4	13,385	-0.03%
2019/06/06	31	60.07	21	59.43	59.20	10	13,309	0.08%
2019/06/05	2	61.30	1	61.00	60.50	1	13,197	0.01%
2019/06/04	4	60.95	0	0.00	60.90	4	13,239	0.03%
2019/06/03	10	61.40	9	61.00	61.90	1	13,345	0.01%
2019/05/31	8	60.43	0	0.00	61.60	8	13,594	0.06%
2019/05/30	6	58.80	18	58.45	60.00	-12	13,647	-0.09%
2019/05/29	7	59.06	0	0.00	58.00	7	14,301	0.05%
2019/05/28	2	60.80	0	0.00	60.90	2	14,202	0.01%
2019/05/27	2	60.65	0	0.00	60.50	2	14,243	0.01%
2019/05/24	1	60.00	0	0.00	59.80	1	14,355	0.01%
2019/05/23	2	60.10	0	0.00	60.20	2	14,524	0.01%
2019/05/22	2	61.05	0	0.00	60.80	2	14,473	0.01%
2019/05/21	3	60.90	1	61.40	61.50	2	14,511	0.01%
2019/05/20	0	0.00	1	60.80	60.90	-1	14,456	-0.01%
2019/05/17	6	60.98	2	60.70	60.60	4	14,483	0.03%
2019/05/15	28	62.00	0	0.00	62.00	28	14,857	0.19%
2019/05/14	1	59.50	2	60.90	61.50	-1	14,930	-0.01%
2019/05/13	5.1	62.74	0	0.00	61.10	5.1	14,868	0.03%
2019/05/10	2	64.05	0	0.00	63.80	2	14,877	0.01%
2019/05/09	0.2	64.30	3	65.33	64.20	-2.8	14,873	-0.02%
2019/05/08	1	65.70	0	0.00	65.90	1	14,917	0.01%
2019/05/07	0	0.00	2	66.00	66.20	-2	15,090	-0.01%
2019/05/06	26.2	65.34	0	0.00	65.00	26.2	15,350	0.17%
2019/05/03	1	66.70	17	66.01	66.70	-16	15,458	-0.10%
2019/05/02	2	65.60	13	65.93	65.70	-11	15,502	-0.07%
2019/04/30	14	64.89	1	65.30	65.40	13	15,440	0.08%
2019/04/29	2.3	64.71	19	64.88	64.70	-16.7	15,403	-0.11%
2019/04/26	1	65.20	2	65.90	66.00	-1	15,443	-0.01%
2019/04/25	5.2	66.12	15	66.34	65.50	-9.9	15,607	-0.06%
2019/04/24	1.2	65.63	4	65.15	65.40	-2.9	15,701	-0.02%
2019/04/23	6	64.60	6	64.65	64.90	0	15,609	0.00%
2019/04/22	2	64.00	0	0.00	63.80	2	15,427	0.01%
2019/04/19	10	63.72	10	63.80	63.70	0	15,609	0.00%
2019/04/18	2	63.80	10	64.01	63.10	-8	15,726	-0.05%
2019/04/17	5	62.74	10	63.04	63.90	-5	15,680	-0.03%
2019/04/16	1	62.30	0	0.00	62.70	1	15,271	0.01%
2019/04/12	30	60.83	0	0.00	60.50	30	15,430	0.19%
2019/04/11	1	61.70	0	0.00	61.60	1	15,579	0.01%
2019/04/08	1	63.10	5	62.30	63.00	-4	15,589	-0.03%
2019/04/03	5	62.20	0	62.30	62.30	5	15,573	0.03%
2019/04/02	1	61.60	39	61.98	61.70	-38	15,576	-0.24%
2019/04/01	1	61.30	6	62.02	61.00	-5	15,479	-0.03%
2019/03/29	0	0.00	1	61.40	61.40	-1	15,297	-0.01%
2019/03/28	4	60.43	10	60.20	60.80	-6	15,362	-0.04%
2019/03/26	5	61.50	0	0.00	61.00	5	15,503	0.03%
2019/03/25	5	61.18	1	61.30	61.10	4	15,537	0.03%
2019/03/22	12	63.80	8	63.35	63.10	4	15,375	0.03%
2019/03/21	1	62.70	28	62.75	62.80	-27	15,116	-0.18%
2019/03/20	7	59.77	3	60.33	60.60	4	14,789	0.03%
2019/03/19	2	59.70	1	60.00	59.70	1	14,829	0.01%
2019/03/18	40	59.52	0	0.00	59.50	40	14,908	0.27%
2019/03/15	1	60.10	1	60.80	60.10	0	15,087	0.00%
2019/03/14	9	60.22	2	60.40	60.30	7	14,991	0.05%
2019/03/13	4	60.43	22	60.79	60.10	-18	15,174	-0.12%
2019/03/12	4	60.95	10	61.10	60.80	-6	15,594	-0.04%
2019/03/11	12	60.53	1	60.80	60.40	11	15,731	0.07%
2019/03/08	13	59.67	0	0.00	60.50	13	16,027	0.08%
2019/03/07	44	60.20	0	0.00	60.00	44	16,221	0.27%
2019/03/06	15	61.59	0	0.00	61.40	15	16,501	0.09%
2019/03/05	12	63.71	5	63.76	63.10	7	16,394	0.04%
2019/03/04	24	64.88	17	65.26	64.80	7	16,369	0.04%
2019/02/27	3	62.73	10	62.61	62.20	-7	15,802	-0.04%
2019/02/26	0	0.00	3	62.40	62.00	-3	15,710	-0.02%
2019/02/25	1	61.40	0	0.00	61.60	1	15,707	0.01%
2019/02/20	4	60.30	4	60.28	60.60	0	15,996	0.00%
2019/02/19	2	60.80	0	0.00	60.50	2	16,166	0.01%
2019/02/18	1	60.40	0	0.00	60.20	1	16,231	0.01%
2019/02/15	8.3	61.61	0	0.00	60.00	8.3	16,456	0.05%
2019/02/14	0	0.00	7	62.69	62.10	-7	16,908	-0.04%
2019/02/12	0	0.00	6	59.70	60.00	-6	16,634	-0.04%
2019/02/11	1	59.50	1	59.70	59.00	0	16,723	0.00%
2019/01/30	1	59.00	3	59.67	60.10	-2	16,698	-0.01%
2019/01/29	2	58.70	0	0.00	58.80	2	16,892	0.01%
2019/01/28	8	61.05	2	60.90	60.80	6	16,946	0.04%
2019/01/25	10	60.66	6	60.00	60.00	4	17,441	0.02%
2019/01/24	5	58.56	12	58.06	59.60	-7	17,578	-0.04%
2019/01/23	1	57.00	4	57.15	57.00	-3	17,784	-0.02%
2019/01/22	11	56.82	7	56.70	56.50	4	17,962	0.02%
2019/01/21	0	0.00	6	56.93	57.20	-6	18,153	-0.03%
2019/01/18	3	56.03	3	55.93	56.40	0	18,315	0.00%
2019/01/17	9	55.71	0	0.00	55.10	9	18,690	0.05%
2019/01/16	10	56.12	15	56.13	56.40	-5	18,690	-0.03%
2019/01/15	1	52.50	0	0.00	53.60	1	18,317	0.01%
2019/01/14	4	52.65	0	0.00	52.00	4	18,313	0.02%
2019/01/11	6	53.65	1	52.40	53.50	5	18,682	0.03%
2019/01/10	0	0.00	5	53.20	53.80	-5	18,912	-0.03%
2019/01/08	5	52.00	0	0.00	51.70	5	19,658	0.03%
2019/01/07	1	52.40	1	52.10	51.80	0	20,232	0.00%
2019/01/04	0	0.00	1	50.90	51.60	-1	20,387	0.00%
2019/01/03	4	52.08	0	0.00	51.50	4	20,481	0.02%
2018/12/26	0	0.00	3	56.10	54.10	-3	20,886	-0.01%
2018/12/25	0	0.00	1	55.60	57.00	-1	20,699	0.00%
2018/12/24	1	54.10	0	0.00	56.00	1	20,630	0.00%
2018/12/21	1	53.00	2	53.00	53.90	-1	20,769	0.00%
2018/12/20	1	52.90	1	53.40	53.20	0	20,727	0.00%
2018/12/19	2	53.70	0	0.00	53.70	2	20,739	0.01%
2018/12/18	0	0.00	1	54.10	54.50	-1	20,886	0.00%
2018/12/17	0	0.00	4	53.50	53.50	-4	21,045	-0.02%
2018/12/13	0	0.00	1	54.00	54.30	-1	21,248	0.00%
2018/12/12	3	53.60	0	0.00	53.70	3	21,266	0.01%
2018/12/11	4	53.10	0	0.00	52.90	4	21,435	0.02%
2018/12/10	8	51.95	0	0.00	52.10	8	21,444	0.04%
2018/12/06	3	55.00	5	55.92	55.00	-2	21,318	-0.01%
2018/12/05	11	57.03	6	57.15	56.90	5	21,196	0.02%
2018/12/04	5	61.80	2	62.40	62.00	3	20,978	0.01%
2018/12/03	9	62.86	3	63.37	62.80	6	21,411	0.03%
2018/11/30	1	60.60	6	60.80	61.00	-5	21,352	-0.02%
2018/11/29	5	60.92	4	61.70	60.30	1	21,074	0.00%
2018/11/28	6	58.67	0	0.00	58.60	6	20,549	0.03%
2018/11/27	1	56.30	6	58.13	58.00	-5	20,421	-0.02%
2018/11/23	5	57.10	2	56.50	56.10	3	20,060	0.01%
2018/11/22	0	0.00	2	58.40	58.00	-2	19,999	-0.01%
2018/11/21	0	0.00	5	57.00	57.80	-5	19,955	-0.03%
2018/11/20	1	57.00	5	56.70	57.50	-4	19,930	-0.02%
2018/11/19	6	56.85	9	56.46	57.50	-3	19,764	-0.02%
2018/11/16	2	56.05	1	56.20	54.60	1	19,540	0.01%
2018/11/15	10	55.88	1	56.00	55.90	9	19,505	0.05%
2018/11/14	2	56.65	4	56.80	56.50	-2	19,728	-0.01%
2018/11/13	2	56.40	13	55.56	56.20	-11	19,607	-0.06%
2018/11/12	1	53.20	4	53.33	53.80	-3	19,062	-0.02%
2018/11/09	6	54.15	2	54.00	54.20	4	19,229	0.02%
2018/11/08	0	0.00	50	54.80	53.80	-50	19,260	-0.26%
2018/11/07	2	54.20	7	53.47	55.20	-5	19,218	-0.03%
2018/11/06	3	52.67	8	53.59	52.20	-5	19,372	-0.03%
2018/11/02	11	56.79	6	56.72	56.10	5	18,950	0.03%
2018/11/01	2	52.95	2	53.45	54.40	0	18,486	0.00%
2018/10/31	2	51.60	13	50.45	51.40	-11	18,245	-0.06%
2018/10/30	6	48.43	6	48.06	48.50	0	18,057	0.00%
2018/10/29	1	46.75	1	46.35	46.60	0	18,136	0.00%
2018/10/26	1	46.70	0	0.00	46.00	1	18,007	0.01%
2018/10/25	8	45.96	4	46.40	45.75	4	17,850	0.02%
2018/10/23	5	50.84	0	0.00	50.50	5	17,196	0.03%
2018/10/22	7	52.36	5	52.00	52.50	2	17,104	0.01%
2018/10/18	8	52.36	2	51.75	51.50	6	16,829	0.04%
2018/10/17	9	54.98	0	0.00	54.40	9	16,582	0.05%
2018/10/16	10	55.23	1	56.50	54.10	9	16,399	0.05%
2018/10/15	50	56.90	2	57.00	57.20	48	15,984	0.30%
2018/10/12	0	0.00	4	52.30	53.30	-4	15,807	-0.03%
2018/10/11	0	0.00	6	47.50	48.50	-6	16,127	-0.04%
2018/10/09	3	53.07	0	0.00	52.30	3	15,936	0.02%
2018/10/08	0	0.00	6	52.78	52.70	-6	15,934	-0.04%
2018/10/04	5	54.00	4	54.60	53.90	1	15,944	0.01%
2018/10/02	1	58.80	1	58.40	58.40	0	15,806	0.00%
2018/10/01	0	0.00	2	59.20	59.20	-2	15,987	-0.01%
2018/09/28	1	59.00	0	0.00	58.10	1	16,032	0.01%
2018/09/26	3	59.90	0	0.00	60.20	3	16,059	0.02%
2018/09/25	0	0.00	1	60.50	61.70	-1	15,996	-0.01%
2018/09/21	1	58.50	0	0.00	58.50	1	15,787	0.01%
2018/09/20	0	0.00	1	59.60	59.50	-1	15,577	-0.01%
2018/09/19	5	60.50	1	61.10	60.00	4	15,619	0.03%
2018/09/18	2	59.70	0	0.00	59.30	2	15,521	0.01%
2018/09/17	4	61.68	0	0.00	61.20	4	15,653	0.03%
2018/09/14	6	59.47	2	59.10	59.60	4	15,536	0.03%
2018/09/13	3	56.90	3	58.30	57.50	0	15,487	0.00%
2018/09/12	5	57.80	0	0.00	57.40	5	15,392	0.03%
2018/09/10	0	0.00	2	58.90	59.40	-2	15,273	-0.01%
2018/09/07	2	57.70	0	0.00	57.50	2	15,057	0.01%
2018/09/06	3	63.73	0	0.00	63.60	3	14,555	0.02%
2018/09/05	1	66.60	0	0.00	66.60	1	14,461	0.01%
2018/09/03	1	68.00	1	69.70	66.70	0	14,537	0.00%
2018/08/30	1	69.90	0	0.00	69.80	1	14,599	0.01%
2018/08/29	3	70.37	1	70.50	69.90	2	14,638	0.01%
2018/08/28	4	71.18	1	72.30	70.70	3	14,686	0.02%
2018/08/27	2	68.50	2	69.50	70.10	0	14,685	0.00%
2018/08/22	8	68.46	5	68.70	67.40	3	15,016	0.02%
2018/08/21	0	0.00	0.1	69.00	68.50	-0.1	14,898	0.00%
2018/08/17	1	65.80	0	0.00	65.00	1	14,696	0.01%
2018/08/16	2.1	67.99	2	65.25	67.30	0.1	14,730	0.00%
2018/08/15	1	67.90	0	0.00	67.70	1	14,720	0.01%
2018/08/14	2	68.75	0	0.00	70.20	2	14,828	0.01%
2018/08/13	4	70.28	11	70.01	68.90	-7	14,780	-0.05%
2018/08/10	2	74.00	0	0.00	73.20	2	14,684	0.01%
2018/08/09	1	73.80	1	74.50	73.80	0	15,217	0.00%
2018/08/08	4	74.05	2	73.70	73.70	2	15,904	0.01%
2018/08/07	1	74.00	3	73.90	74.30	-2	15,697	-0.01%
2018/08/03	23	76.07	8	76.51	75.80	15	15,434	0.10%
2018/08/02	7	78.31	0	0.00	78.40	7	15,088	0.05%
2018/08/01	1	79.30	3	79.23	79.60	-2	15,260	-0.01%
2018/07/31	4	78.95	0	0.00	78.60	4	15,524	0.03%
2018/07/30	4	80.08	0	0.00	79.60	4	15,472	0.03%
2018/07/25	1	79.80	3	80.50	80.70	-2	15,438	-0.01%
2018/07/24	11	78.82	10	78.35	78.70	1	15,313	0.01%
2018/07/23	1	78.00	0	0.00	78.50	1	15,282	0.01%
2018/07/20	4	80.35	2	81.30	80.50	2	15,145	0.01%
2018/07/19	9	80.84	3	81.63	80.20	6	14,995	0.04%
2018/07/18	10	85.37	9	85.49	84.00	1	14,804	0.01%
2018/07/17	2	87.50	1	88.00	88.10	1	14,268	0.01%
2018/07/16	2	86.60	0	0.00	86.00	2	14,503	0.01%
2018/07/13	0	0.00	1	86.70	88.80	-1	14,830	-0.01%
2018/07/12	3	85.50	1	85.80	86.00	2	14,930	0.01%
2018/07/11	2	83.25	0.1	83.90	83.60	1.9	14,854	0.01%
2018/07/10	1	81.80	2	83.15	83.90	-1	14,839	-0.01%
2018/07/09	2	81.40	1	82.10	81.00	1	14,834	0.01%
2018/07/06	0	0.00	2	79.90	79.30	-2	14,766	-0.01%
2018/07/05	2	79.00	1	78.90	78.10	1	14,840	0.01%
2018/07/04	3	81.50	0	0.00	80.90	3	14,867	0.02%
2018/07/03	0	0.00	1	82.50	81.80	-1	14,987	-0.01%
2018/07/02	0	0.00	1	81.30	81.00	-1	15,008	-0.01%
2018/06/29	5	82.76	1	83.40	83.20	4	15,006	0.03%
2018/06/28	1	82.80	0.2	83.20	83.00	0.8	14,896	0.01%
2018/06/27	1	88.30	0	0.00	87.20	1	14,905	0.01%
2018/06/26	1	83.80	0	0.00	85.40	1	14,884	0.01%
2018/06/25	1	87.10	6	87.60	86.50	-5	14,928	-0.03%
2018/06/22	6	91.70	0	0.00	92.50	6	14,980	0.04%
2018/06/21	3	92.40	3	92.43	92.50	0	15,189	0.00%
2018/06/20	0	0.00	1	91.80	90.40	-1	15,469	-0.01%
2018/06/19	3	92.40	1	92.70	90.60	2	15,738	0.01%
2018/06/15	0	0.00	1	92.50	92.30	-1	15,984	-0.01%
2018/06/14	1	92.90	4	92.00	93.00	-3	16,223	-0.02%
2018/06/13	5	95.02	3	95.80	94.00	2	16,634	0.01%
2018/06/12	2	97.75	0	0.00	97.60	2	17,044	0.01%
2018/06/08	0	0.00	1	99.70	99.80	-1	17,589	-0.01%
2018/06/07	1	99.70	1	100.50	101.00	0	18,378	0.00%
2018/06/04	0	0.00	11	98.89	100.50	-11	18,828	-0.06%
2018/06/01	3	97.60	1	97.50	97.50	2	18,800	0.01%
2018/05/31	0	0.00	7	98.46	99.60	-7	18,818	-0.04%
2018/05/30	4	96.38	1	96.00	96.50	3	18,634	0.02%
2018/05/29	1	99.10	4	99.00	98.90	-3	18,503	-0.02%
2018/05/28	7	100.00	22	99.51	99.30	-15	18,719	-0.08%
2018/05/25	1	103.50	0	0.00	100.50	1	19,323	0.01%
2018/05/24	0	0.00	1	102.00	102.00	-1	19,520	-0.01%
2018/05/21	1	99.00	0	0.00	99.00	1	19,640	0.01%
2018/05/18	23	99.73	53	99.49	98.90	-30	19,694	-0.15%
2018/05/17	2	104.00	8	106.56	101.50	-6	19,593	-0.03%
2018/05/16	54	100.44	4	100.25	102.50	50	19,118	0.26%
2018/05/14	1	96.20	0	0.00	95.30	1	19,002	0.01%
2018/05/11	1	96.90	7	96.70	95.60	-6	19,074	-0.03%
2018/05/10	3	94.27	0	0.00	93.60	3	18,979	0.02%
2018/05/09	0	0.00	2	94.30	94.40	-2	19,083	-0.01%
2018/05/08	2	94.05	0	0.00	94.00	2	18,972	0.01%
2018/05/07	0	0.00	1	92.40	92.60	-1	18,680	-0.01%
2018/05/02	1	91.80	1	93.70	91.70	0	18,748	0.00%
2018/04/30	1	91.80	0	0.00	93.00	1	18,689	0.01%
2018/04/27	0	0.00	2	93.75	93.10	-2	18,725	-0.01%
2018/04/25	1	90.30	1	89.60	90.80	0	18,742	0.00%
2018/04/24	1	89.50	2	90.85	90.10	-1	18,877	-0.01%
2018/04/23	2	92.90	2	92.95	93.00	0	19,254	0.00%
2018/04/20	6	94.72	1	93.40	92.70	5	19,486	0.03%
2018/04/18	1	93.50	4	92.83	93.10	-3	18,841	-0.02%
2018/04/17	2	89.95	4	90.80	89.50	-2	18,660	-0.01%
2018/04/13	1	93.70	0	0.00	93.40	1	18,749	0.01%
2018/04/12	0	0.00	1	92.50	92.50	-1	18,780	-0.01%
2018/04/11	1	92.50	1	92.60	91.20	0	19,053	0.00%
2018/04/10	16	90.01	17	90.65	91.90	-1	19,019	-0.01%
2018/04/09	2	89.35	0	0.00	88.50	2	19,053	0.01%
2018/04/03	0	0.00	1	90.40	90.60	-1	18,913	-0.01%
2018/04/02	1	91.70	1	92.60	91.70	0	18,896	0.00%
2018/03/31	0	0.00	5	92.00	92.00	-5	18,981	-0.03%
2018/03/30	1	91.90	0	0.00	91.80	1	19,101	0.01%
2018/03/29	2	91.00	0	0.00	92.30	2	19,052	0.01%
2018/03/28	2	91.95	0	0.00	90.70	2	18,971	0.01%
2018/03/27	1	94.30	3	94.37	95.40	-2	18,730	-0.01%
2018/03/26	3	92.70	0	0.00	92.00	3	18,622	0.02%
2018/03/23	1	93.50	1	90.90	94.50	0	18,478	0.00%
2018/03/22	3	97.60	0	0.00	96.30	3	18,238	0.02%
2018/03/21	5	98.32	11	98.82	99.00	-6	17,895	-0.03%
2018/03/20	1	95.80	4	95.65	95.00	-3	17,524	-0.02%
2018/03/19	25	97.13	14	97.81	97.00	11	17,250	0.06%
2018/03/16	11	93.78	20	93.54	94.20	-9	16,725	-0.05%
2018/03/15	0	0.00	3	90.43	91.00	-3	16,156	-0.02%
2018/03/14	7	91.33	8	91.80	89.40	-1	16,113	-0.01%
2018/03/13	18	88.41	11	87.33	89.90	7	15,958	0.04%
2018/03/12	1	84.40	0	0.00	83.00	1	15,361	0.01%
2018/03/09	3	83.30	5	83.22	83.30	-2	15,454	-0.01%
2018/03/08	1	82.30	6	82.07	82.00	-5	15,864	-0.03%
2018/03/01	3	79.30	0	0.00	78.70	3	16,954	0.02%
2018/02/27	3	82.27	14	82.20	80.80	-11	16,838	-0.07%
2018/02/26	0	0.00	1	81.10	81.00	-1	16,145	-0.01%
2018/02/21	1	79.50	7	79.77	79.90	-6	16,493	-0.04%
2018/02/12	1	74.80	7	75.23	76.00	-6	16,049	-0.04%
2018/02/09	5	69.70	0.2	73.60	73.30	4.8	15,942	0.03%
2018/02/08	2	72.60	0	0.00	72.70	2	15,942	0.01%
2018/02/07	5	75.16	2	74.10	73.60	3	15,895	0.02%
2018/02/06	4	74.93	3	73.00	72.40	1	15,857	0.01%
2018/02/05	2	77.00	0	0.00	77.40	2	15,869	0.01%
2018/02/02	1	79.90	1	79.90	79.60	0	16,005	0.00%
2018/02/01	12	81.20	2	81.35	81.20	10	16,025	0.06%
2018/01/31	2	78.15	0	0.00	79.40	2	16,008	0.01%
2018/01/30	2	79.00	1	78.50	78.40	1	16,229	0.01%
2018/01/29	1	78.80	1	79.20	78.80	0	16,170	0.00%
2018/01/26	3	79.23	1	79.40	79.40	2	16,229	0.01%
2018/01/25	1	78.70	1	78.30	78.50	0	16,320	0.00%
2018/01/22	3	79.93	0	0.00	80.50	3	17,064	0.02%
2018/01/19	1	80.70	0	0.00	80.60	1	17,178	0.01%
2018/01/18	0	0.00	4	82.58	82.00	-4	17,082	-0.02%
2018/01/17	8	83.16	1	82.60	81.00	7	16,966	0.04%
2018/01/16	1	85.30	2	84.80	85.00	-1	16,460	-0.01%
2018/01/15	9	82.43	1	82.80	83.40	8	16,305	0.05%
2018/01/12	1	80.60	1	81.20	81.40	0	16,449	0.00%
2018/01/10	1	79.60	1	79.80	78.30	0	17,035	0.00%
2018/01/09	0	0.00	4	83.35	82.60	-4	17,423	-0.02%
2018/01/08	2	84.40	6	84.47	83.50	-4	17,815	-0.02%
2018/01/05	3	83.87	7	83.21	83.50	-4	18,110	-0.02%
2018/01/04	4	81.15	8	81.50	81.50	-4	17,929	-0.02%
2018/01/03	3	80.43	1	80.60	80.30	2	18,254	0.01%
2018/01/02	2	77.85	2	78.55	78.00	0	18,418	0.00%