南亞科 (2408)-元富-屏東券商分點個股進出

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
67.5
漲跌
▲1.8
漲幅
+2.74%
成交量
11,832張
產業
上市半導體類股▲1.70%
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－元富-屏東券商分點個股進出

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

元富-屏東券商分點個股進出
元富-屏東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
2024/04/29	2	67.10	4	67.50	67.50	-2	17,653	-0.01%
2024/04/26	0.5	65.60	0	0.00	65.70	0.5	17,681	0.00%
2024/04/25	0	0.00	8.1	65.44	65.60	-8.1	17,603	-0.05%
2024/04/24	0.3	65.19	5.3	65.70	65.50	-5	17,558	-0.03%
2024/04/23	3	63.10	0	0.00	62.80	3	17,548	0.02%
2024/04/22	4.1	60.89	1	62.20	61.20	3.1	17,538	0.02%
2024/04/19	2.1	62.83	4.1	63.28	62.00	-2	17,518	-0.01%
2024/04/18	3.1	64.49	0	0.00	64.30	3.1	17,403	0.02%
2024/04/17	13.1	64.81	0	0.00	64.50	13.1	17,751	0.07%
2024/04/16	25.1	65.95	1.2	68.34	65.50	23.9	17,642	0.14%
2024/04/15	3	69.73	0.1	69.80	70.00	2.9	17,334	0.02%
2024/04/12	5	71.72	24	72.00	71.80	-19	17,232	-0.11%
2024/04/11	0	0.00	16	70.40	70.60	-16	16,845	-0.09%
2024/04/10	10	70.86	13.1	69.71	70.20	-3.1	16,560	-0.02%
2024/04/09	0	0.00	6	68.58	68.40	-6	16,334	-0.04%
2024/04/08	18	68.46	6	69.23	68.10	12	16,321	0.07%
2024/04/03	6	68.20	1	67.99	68.20	5	16,271	0.03%
2024/04/02	10	69.00	8.3	70.00	69.10	1.7	16,456	0.01%
2024/04/01	0.1	68.60	6.2	68.92	69.40	-6.1	16,546	-0.04%
2024/03/29	0.3	67.74	9	67.72	67.70	-8.8	16,468	-0.05%
2024/03/28	3	68.60	0	0.00	67.60	3	16,442	0.02%
2024/03/27	9	68.12	5	68.00	67.90	4	16,791	0.02%
2024/03/26	2.2	68.24	3	68.93	68.10	-0.8	16,954	0.00%
2024/03/25	6	67.90	7.1	68.46	68.50	-1.1	16,725	-0.01%
2024/03/22	29.4	69.72	43	69.81	69.60	-13.6	16,622	-0.08%
2024/03/21	16.1	65.39	7	65.74	67.60	9.1	15,466	0.06%
2024/03/20	2	61.85	1	62.10	61.50	1	14,939	0.01%
2024/03/19	7.1	62.64	0	0.00	62.30	7.1	15,179	0.05%
2024/03/18	7	62.99	0.1	62.97	62.40	6.9	15,160	0.05%
2024/03/14	1	63.30	0	0.00	63.80	1	15,053	0.01%
2024/03/13	5	64.22	0.1	64.60	63.30	4.9	15,008	0.03%
2024/03/12	2	65.80	1.1	65.51	65.70	0.9	14,785	0.01%
2024/03/11	1.1	66.07	1	66.50	65.80	0.1	14,793	0.00%
2024/03/08	1	65.70	0	0.00	65.00	1	14,679	0.01%
2024/03/07	6.3	65.97	1	66.40	65.70	5.3	14,685	0.04%
2024/03/06	2	65.60	0	0.00	65.10	2	14,756	0.01%
2024/03/04	0.2	66.50	0	0.00	66.50	0.2	15,704	0.00%
2024/03/01	0	67.10	0	0.00	66.30	0	16,281	0.00%
2024/02/29	0.1	67.40	0	0.00	67.30	0.1	16,437	0.00%
2024/02/27	1	66.40	0	0.00	66.30	1	16,604	0.01%
2024/02/26	4	67.75	0	0.00	67.90	4	16,550	0.02%
2024/02/23	2	68.00	0	0.00	67.70	2	16,648	0.01%
2024/02/22	1	66.80	0	0.00	68.10	1	16,559	0.01%
2024/02/20	0	0.00	5	67.50	67.80	-5	16,506	-0.03%
2024/02/19	1.3	65.62	3	66.07	66.60	-1.7	16,388	-0.01%
2024/02/16	3	64.77	1	65.20	65.90	2	16,442	0.01%
2024/02/15	19	64.73	0.1	65.40	65.40	19	16,233	0.12%
2024/02/02	4	67.86	0	0.00	67.60	4	15,710	0.03%
2024/02/01	2	69.10	0	0.00	69.20	2	15,595	0.01%
2024/01/29	1	70.00	2	70.70	70.80	-1	15,743	-0.01%
2024/01/26	1	71.00	0	0.00	71.00	1	15,757	0.01%
2024/01/25	0	0.00	0.1	71.40	71.00	-0.1	15,800	0.00%
2024/01/24	1	72.00	1.5	71.67	71.60	-0.5	15,743	0.00%
2024/01/23	10.1	70.60	1	70.70	70.70	9.1	15,551	0.06%
2024/01/22	4	68.53	0	0.00	69.30	4	15,291	0.03%
2024/01/19	0	0.00	1	69.20	69.30	-1	15,260	-0.01%
2024/01/18	2.6	68.47	1	69.10	68.20	1.6	15,318	0.01%
2024/01/17	1	68.20	0	0.00	67.80	1	15,230	0.01%
2024/01/16	12	70.03	1	69.80	69.40	11	15,127	0.07%
2024/01/15	2.1	70.97	1	71.30	71.50	1.1	15,034	0.01%
2024/01/12	1	68.80	0.6	69.10	68.80	0.4	14,915	0.00%
2024/01/11	7	69.87	2	69.60	69.40	5	14,862	0.03%
2024/01/10	1	72.40	0	0.00	71.50	1	14,549	0.01%
2024/01/05	0.1	74.80	0	0.00	74.70	0.1	14,614	0.00%
2024/01/04	0.1	73.70	0	0.00	74.40	0.1	14,802	0.00%
2024/01/03	0	0.00	3	75.20	73.10	-3	14,861	-0.02%
2024/01/02	8	76.48	0	0.00	76.50	8	14,627	0.05%
2023/12/29	0	0.00	3	78.03	78.00	-3	14,616	-0.02%
2023/12/28	1	80.30	0	0.00	78.30	1	14,536	0.01%
2023/12/27	0	0.00	18	79.07	79.70	-18	14,374	-0.13%
2023/12/26	0	0.00	3	77.23	78.00	-3	14,081	-0.02%
2023/12/25	3	75.80	0	0.00	75.40	3	14,281	0.02%
2023/12/22	10	77.27	8	78.51	75.90	2	14,305	0.01%
2023/12/21	1	74.50	4	75.38	75.40	-3	13,770	-0.02%
2023/12/20	0	0.00	0.3	72.70	71.80	-0.3	13,486	0.00%
2023/12/19	2	73.40	0	0.00	73.10	2	13,411	0.01%
2023/12/18	8	73.61	0	0.00	73.40	8	13,450	0.06%
2023/12/15	0	74.00	3	74.27	74.50	-3	13,379	-0.02%
2023/12/14	14	74.89	6	73.55	72.80	8	12,831	0.06%
2023/12/13	1	72.90	11	73.35	73.70	-10	12,607	-0.08%
2023/12/12	0	0.00	1	74.00	72.50	-1	12,936	-0.01%
2023/12/08	2.1	71.56	0	0.00	72.10	2.1	12,959	0.02%
2023/12/05	0	0.00	10	72.60	73.20	-10	12,633	-0.08%
2023/12/04	1	74.30	0.2	74.10	74.00	0.8	12,581	0.01%
2023/12/01	0	0.00	3.1	73.99	73.70	-3.1	12,372	-0.02%
2023/11/30	0	0.00	9	74.64	75.00	-9	12,116	-0.07%
2023/11/29	4	73.45	4.1	73.47	74.20	-0.1	11,568	0.00%
2023/11/28	1.1	72.32	26	71.10	73.50	-24.9	11,080	-0.23%
2023/11/27	0	0.00	0	69.50	70.10	0	10,413	0.00%
2023/11/24	26	69.48	0.1	69.50	70.80	26	10,125	0.26%
2023/11/22	5	69.56	0.1	70.00	70.70	5	9,571	0.05%
2023/11/21	0	0.00	4	70.80	70.60	-4	9,356	-0.04%
2023/11/20	12.1	70.03	5	70.06	70.00	7.1	9,141	0.08%
2023/11/16	4	67.00	0	0.00	67.20	4	8,874	0.05%
2023/11/15	2.1	67.85	12	68.88	67.60	-10	8,836	-0.11%
2023/11/14	0.1	65.80	1	66.30	66.10	-0.9	8,635	-0.01%
2023/11/10	1	64.30	0	0.00	63.70	1	8,596	0.01%
2023/11/08	5	65.50	0	0.00	65.40	5	8,677	0.06%
2023/11/07	11.1	65.94	0	0.00	65.90	11.1	8,693	0.13%
2023/11/02	10.1	65.20	0	0.00	65.60	10.1	8,451	0.12%
2023/10/31	0.7	65.30	3	65.01	64.70	-2.3	8,416	-0.03%
2023/10/30	3	64.50	0	0.00	64.90	3	8,489	0.04%
2023/10/27	2	65.10	0	0.00	64.80	2	8,531	0.02%
2023/10/26	1	66.40	0	66.80	66.10	1	8,531	0.01%
2023/10/24	10	68.20	0	0.00	67.80	10	8,898	0.11%
2023/10/19	0.2	70.50	0	0.00	70.50	0.2	8,939	0.00%
2023/10/18	0	0.00	1	70.80	70.20	-1	8,999	-0.01%
2023/10/17	1.6	70.88	3	71.07	70.90	-1.4	8,886	-0.02%
2023/10/16	0.2	70.40	0	0.00	70.60	0.2	8,898	0.00%
2023/10/13	1	70.00	1	70.40	70.80	0	8,919	0.00%
2023/10/12	2	69.65	3	69.23	71.00	-1	8,808	-0.01%
2023/10/11	3	70.93	11	70.81	70.70	-8	8,569	-0.09%
2023/10/06	0	0.00	0	69.70	69.20	0	8,525	0.00%
2023/10/05	0	0.00	1	69.10	69.50	-1	8,578	-0.01%
2023/10/04	2	68.15	2	67.60	67.70	0	8,613	0.00%
2023/10/03	2	69.10	1	68.30	68.10	1	8,654	0.01%
2023/10/02	0.1	67.30	0	0.00	67.60	0.1	8,587	0.00%
2023/09/28	12	66.90	0	0.00	65.60	12	8,542	0.14%
2023/09/27	0	0.00	0	69.10	69.80	0	8,234	0.00%
2023/09/22	0.2	72.05	0	0.00	72.00	0.2	8,461	0.00%
2023/09/21	1	72.00	0	0.00	72.80	1	8,584	0.01%
2023/09/20	0	0.00	15.1	71.00	70.70	-15.1	8,534	-0.18%
2023/09/19	5	72.04	0	0.00	71.70	5	8,729	0.06%
2023/09/18	0	0.00	0	71.90	72.30	0	8,931	0.00%
2023/09/15	1	70.70	6	72.35	72.40	-5	9,068	-0.06%
2023/09/14	3	69.53	3	70.00	70.00	0	8,745	0.00%
2023/09/13	1.1	67.42	11	68.46	68.40	-10	8,704	-0.11%
2023/09/12	0	0.00	2	67.00	66.80	-2	8,869	-0.02%
2023/09/11	10	66.10	0.1	66.20	65.70	9.9	8,993	0.11%
2023/09/07	11	67.59	0	68.20	67.20	11	9,409	0.12%
2023/09/04	0	67.70	0.1	67.70	67.60	0	9,556	0.00%
2023/09/01	0.1	69.10	10	68.30	68.20	-10	9,565	-0.10%
2023/08/24	0.1	65.37	1	65.40	65.30	-0.9	10,028	-0.01%
2023/08/17	0.1	64.80	0	0.00	65.60	0.1	11,119	0.00%
2023/08/14	1	64.71	0	66.20	64.90	1	11,543	0.01%
2023/08/04	0.1	70.30	1	69.20	69.90	-1	11,794	-0.01%
2023/08/02	2	69.50	3	69.53	69.10	-1	11,778	-0.01%
2023/07/31	2	73.95	4.1	74.05	72.30	-2.1	11,778	-0.02%
2023/07/28	1.1	74.43	18	74.35	74.80	-17	11,713	-0.15%
2023/07/27	4.1	70.71	3	71.33	71.40	1.1	11,480	0.01%
2023/07/25	2	69.10	0	0.00	68.20	2	11,414	0.02%
2023/07/20	0	0.00	1.1	70.69	70.30	-1.1	11,408	-0.01%
2023/07/19	0	0.00	1	70.90	70.40	-1	11,461	-0.01%
2023/07/18	1	70.00	0	0.00	69.50	1	11,413	0.01%
2023/07/17	1	71.00	1	71.80	71.70	0	11,465	0.00%
2023/07/14	0	0.00	2	71.80	71.70	-2	11,512	-0.02%
2023/07/13	1	70.80	7	71.03	70.90	-6	11,526	-0.05%
2023/07/11	11	70.08	1	70.30	69.90	10	11,521	0.09%
2023/07/10	0.1	70.60	0	0.00	69.70	0.1	11,643	0.00%
2023/07/06	0	0.00	0.1	70.40	70.10	-0.1	12,369	0.00%
2023/07/05	0	0.00	0.4	70.20	70.10	-0.4	12,646	0.00%
2023/07/03	2	70.20	0	0.00	70.10	2	13,198	0.02%
2023/06/30	3	70.70	0	0.00	70.80	3	13,756	0.02%
2023/06/29	2	72.10	1	72.10	72.20	1	13,957	0.01%
2023/06/28	4.1	70.07	0	70.20	69.50	4.1	13,915	0.03%
2023/06/27	0	0.00	18	70.89	70.80	-18	13,928	-0.13%
2023/06/21	6	75.17	0	0.00	74.60	6	13,909	0.04%
2023/06/16	0	0.00	4	77.75	78.50	-4	13,584	-0.03%
2023/06/15	5	74.90	0	0.00	75.30	5	13,317	0.04%
2023/06/14	0	0.00	10	76.30	76.20	-10	13,331	-0.08%
2023/06/13	1	73.70	11	74.36	74.80	-10	13,089	-0.08%
2023/06/12	0	0.00	4	73.08	72.90	-4	12,895	-0.03%
2023/06/08	6.1	70.44	0	0.00	70.20	6.1	12,837	0.05%
2023/06/06	1.1	72.38	1	72.20	72.40	0.1	12,914	0.00%
2023/06/05	2	72.00	1	72.60	72.10	1	13,136	0.01%
2023/06/02	1	72.60	0	0.00	72.90	1	13,091	0.01%
2023/06/01	5	71.60	0	71.60	71.40	5	12,992	0.04%
2023/05/31	0	0.00	10	72.70	73.50	-10	12,867	-0.08%
2023/05/30	10	70.70	1	71.70	71.90	9	12,652	0.07%
2023/05/25	0	0.00	1	71.50	72.40	-1	12,261	-0.01%
2023/05/24	1	69.50	0	0.00	69.90	1	11,824	0.01%
2023/05/23	0	0.00	0.2	69.50	69.90	-0.2	11,637	0.00%
2023/05/22	1	71.10	1	72.00	70.10	0	11,504	0.00%
2023/05/19	0	0.00	2.1	69.28	69.90	-2.1	11,249	-0.02%
2023/05/18	0	0.00	14	69.09	69.30	-14	11,183	-0.13%
2023/05/17	0.1	66.50	12	68.42	68.00	-12	10,951	-0.11%
2023/05/16	0	0.00	5	64.90	64.60	-5	10,611	-0.05%
2023/05/15	0	0.00	1	64.40	63.90	-1	10,610	-0.01%
2023/05/12	10	63.00	1	63.11	63.80	9	10,608	0.08%
2023/05/11	0	0.00	0.2	63.65	63.30	-0.2	10,652	0.00%
2023/05/10	1.2	63.84	0	0.00	64.20	1.2	10,683	0.01%
2023/05/09	3	64.50	4	65.50	64.70	-1	10,660	-0.01%
2023/05/08	4	64.60	0	0.00	64.80	4	10,677	0.04%
2023/05/05	1	66.70	0.1	67.20	66.70	1	10,645	0.01%
2023/05/04	2	67.45	0	0.00	68.00	2	10,703	0.02%
2023/05/03	0	66.91	1	67.00	67.10	-1	10,701	-0.01%
2023/04/28	0	67.10	0	0.00	67.80	0	11,092	0.00%
2023/04/27	0	0.00	3	65.30	65.60	-3	10,915	-0.03%
2023/04/26	3	64.00	1	62.60	64.10	2	10,929	0.02%
2023/04/24	0.1	65.08	0.1	65.00	64.20	0	10,804	0.00%
2023/04/21	3	65.39	0	64.50	64.50	3	10,840	0.03%
2023/04/20	1	65.50	0	0.00	65.50	1	10,849	0.01%
2023/04/19	7	67.23	0	0.00	67.00	7	10,886	0.06%
2023/04/18	0	0.00	0.3	67.40	67.30	-0.3	10,914	0.00%
2023/04/17	0	67.80	0.5	67.90	68.00	-0.5	11,094	0.00%
2023/04/14	5	67.60	0	0.00	67.60	5	11,065	0.05%
2023/04/12	1	67.40	1	68.50	69.10	0	10,786	0.00%
2023/04/11	0	0.00	5.1	68.54	68.20	-5.1	10,277	-0.05%
2023/04/10	3	67.70	1	66.40	66.70	2	9,887	0.02%
2023/04/07	2	68.40	6	68.12	68.60	-4	9,551	-0.04%
2023/04/06	5.1	66.39	0.3	66.04	66.40	4.8	9,152	0.05%
2023/03/31	28	66.68	11	66.34	66.50	17	8,839	0.19%
2023/03/30	0	0.00	6	64.10	63.90	-6	8,287	-0.07%
2023/03/29	0.4	61.09	0	0.00	61.00	0.4	7,940	0.00%
2023/03/28	0	0.00	1	62.80	62.50	-1	7,909	-0.01%
2023/03/27	1	63.20	0	0.00	63.20	1	7,836	0.01%
2023/03/24	0	63.10	11	62.58	63.30	-11	7,789	-0.14%
2023/03/23	0	0.00	1	60.50	59.80	-1	7,417	-0.01%
2023/03/21	2	58.35	2	58.85	58.60	0	7,446	0.00%
2023/03/20	1	59.30	0	0.00	59.20	1	7,469	0.01%
2023/03/17	0	0.00	5	59.60	59.30	-5	7,553	-0.07%
2023/03/16	0	0.00	1	58.00	57.70	-1	7,489	-0.01%
2023/03/15	8	58.20	4	58.40	58.00	4	7,569	0.05%
2023/03/13	0	0.00	4	58.45	58.50	-4	7,760	-0.05%
2023/03/10	0.1	58.80	0	0.00	58.70	0.1	7,943	0.00%
2023/03/09	2	61.10	0	0.00	59.10	2	8,062	0.02%
2023/03/08	0	0.00	17	59.95	61.00	-17	8,128	-0.21%
2023/03/07	0	0.00	7	58.23	58.50	-7	8,121	-0.09%
2023/03/06	16	57.83	0	0.00	57.70	16	8,223	0.19%
2023/03/03	1	57.40	2	58.00	57.90	-1	8,220	-0.01%
2023/03/01	1	57.70	0	0.00	57.30	1	8,250	0.01%
2023/02/24	1	59.10	0	0.00	58.40	1	8,296	0.01%
2023/02/23	0	0.00	1	59.40	59.50	-1	8,398	-0.01%
2023/02/22	1	58.80	0	0.00	58.70	1	8,649	0.01%
2023/02/21	0	0.00	0.1	60.00	60.40	-0.1	8,811	0.00%
2023/02/17	0.1	59.75	1	60.00	59.70	-0.9	9,019	-0.01%
2023/02/16	0	0.00	12	59.62	59.70	-12	9,137	-0.13%
2023/02/15	0	58.60	0	0.00	58.50	0	9,312	0.00%
2023/02/14	1	58.40	0	0.00	58.40	1	9,351	0.01%
2023/02/10	1	57.60	0	0.00	58.30	1	9,554	0.01%
2023/02/09	8.1	57.95	1	58.20	58.00	7.1	9,686	0.07%
2023/02/07	14	58.27	1	58.40	58.20	13	9,763	0.13%
2023/02/06	9.2	58.37	2	58.70	58.10	7.2	9,798	0.07%
2023/02/03	1	59.50	49	59.74	59.90	-48	9,805	-0.49%
2023/02/02	0.2	59.80	4	59.55	59.90	-3.8	9,835	-0.04%
2023/02/01	5	58.30	0	0.00	58.20	5	9,842	0.05%
2023/01/31	9.1	58.77	0	0.00	57.80	9.1	9,858	0.09%
2023/01/30	2	59.50	17.9	60.30	60.30	-15.9	9,772	-0.16%
2023/01/16	0	0.00	1	56.90	57.50	-1	9,732	-0.01%
2023/01/13	1	56.10	3	55.80	56.00	-2	9,885	-0.02%
2023/01/12	0	0.00	1	56.70	56.20	-1	10,227	-0.01%
2023/01/10	1	57.00	10	57.02	56.50	-9	10,614	-0.08%
2023/01/06	5	54.40	2	54.15	55.00	3	11,045	0.03%
2023/01/05	1	54.80	14	54.94	54.90	-13	11,150	-0.12%
2023/01/04	0.1	54.00	0	0.00	54.10	0.1	11,365	0.00%
2023/01/03	5	52.44	0	0.00	53.00	5	11,448	0.04%
2022/12/30	10	52.20	0	0.00	51.20	10	11,434	0.09%
2022/12/27	10	51.80	1	52.00	51.90	9	12,174	0.07%
2022/12/26	0	0.00	1	51.50	51.50	-1	12,339	-0.01%
2022/12/23	2	50.50	0	0.00	51.40	2	12,550	0.02%
2022/12/22	0	0.00	5	51.60	51.70	-5	12,618	-0.04%
2022/12/21	1	51.70	0	0.00	51.50	1	12,675	0.01%
2022/12/20	0	0.00	1	52.30	52.00	-1	12,632	-0.01%
2022/12/19	0	0.00	4	54.20	53.70	-4	12,685	-0.03%
2022/12/15	0	0.00	10	55.80	55.90	-10	12,692	-0.08%
2022/12/14	0	0.00	7	55.40	55.50	-7	12,755	-0.05%
2022/12/13	1	55.00	1	55.20	54.80	0	12,848	0.00%
2022/12/12	1	54.80	1	54.80	54.80	0	12,909	0.00%
2022/12/09	2	53.75	0	0.00	53.70	2	13,049	0.02%
2022/12/08	4	53.95	0	0.00	54.00	4	13,003	0.03%
2022/12/06	11	54.55	0	0.00	54.30	11	12,971	0.08%
2022/12/05	7	56.41	1	56.20	56.20	6	12,790	0.05%
2022/12/02	6.3	56.68	4	56.80	56.10	2.3	12,759	0.02%
2022/12/01	0	0.00	2.3	57.87	57.50	-2.3	12,598	-0.02%
2022/11/30	5.3	56.59	1	56.90	56.80	4.3	12,465	0.03%
2022/11/29	3	56.87	1	56.70	57.20	2	12,256	0.02%
2022/11/28	1.3	58.82	0	0.00	58.50	1.3	12,021	0.01%
2022/11/25	2	59.70	0	0.00	59.70	2	11,941	0.02%
2022/11/24	2.3	59.84	2	60.20	59.90	0.3	11,927	0.00%
2022/11/23	0	0.00	0.3	60.00	59.80	-0.3	11,862	0.00%
2022/11/22	2	57.75	2	58.55	59.20	0	11,790	0.00%
2022/11/21	11.3	58.63	0	0.00	58.40	11.3	11,699	0.10%
2022/11/18	0	0.00	11	61.11	60.70	-11	11,515	-0.10%
2022/11/17	3	58.57	6	58.57	58.90	-3	11,262	-0.03%
2022/11/16	2	59.40	0	0.00	60.10	2	11,043	0.02%
2022/11/15	1	59.20	1	59.40	59.70	0	10,935	0.00%
2022/11/14	1	60.00	0	0.00	59.90	1	10,840	0.01%
2022/11/11	0	0.00	15	59.40	59.80	-15	10,735	-0.14%
2022/11/10	3	57.37	0	0.00	58.00	3	10,519	0.03%
2022/11/09	1	58.00	0	0.00	58.10	1	10,463	0.01%
2022/11/08	1	56.70	3	56.80	57.10	-2	10,372	-0.02%
2022/11/07	0	0.00	12	56.19	56.90	-12	10,263	-0.12%
2022/11/04	2.4	54.74	1	55.00	54.90	1.4	10,120	0.01%
2022/11/03	2	56.00	10	55.50	56.00	-8	10,076	-0.08%
2022/11/02	6	54.78	2	54.80	54.80	4	9,990	0.04%
2022/11/01	1	54.30	4	54.83	54.00	-3	9,994	-0.03%
2022/10/31	0	0.00	5	54.50	54.50	-5	10,018	-0.05%
2022/10/28	4	53.53	0	0.00	53.10	4	9,982	0.04%
2022/10/27	0	0.00	5	55.20	55.00	-5	9,909	-0.05%
2022/10/26	5	54.20	0	0.00	54.50	5	9,927	0.05%
2022/10/21	0	0.00	5	56.30	55.70	-5	9,588	-0.05%
2022/10/20	4	54.35	5	55.06	55.70	-1	9,364	-0.01%
2022/10/19	3	54.20	0	0.00	53.80	3	9,033	0.03%
2022/10/18	2	55.15	3	55.63	55.80	-1	8,832	-0.01%
2022/10/17	2	54.35	3	55.07	56.20	-1	8,778	-0.01%
2022/10/14	1	53.20	18	54.62	55.20	-17	8,617	-0.20%
2022/10/13	0	0.00	4	51.43	51.40	-4	8,335	-0.05%
2022/10/12	3	51.80	3	52.37	52.70	0	8,264	0.00%
2022/10/11	5	49.75	0	0.00	49.75	5	8,133	0.06%
2022/10/07	0	0.00	5	50.20	50.20	-5	8,109	-0.06%
2022/10/05	1	51.40	11	51.29	51.40	-10	8,133	-0.12%
2022/10/04	5	48.40	0	0.00	49.95	5	7,909	0.06%
2022/09/28	0	0.00	2	45.55	45.50	-2	7,919	-0.03%
2022/09/26	1	45.60	0	0.00	45.65	1	8,021	0.01%
2022/09/22	2	46.50	0	0.00	46.80	2	8,624	0.02%
2022/09/21	6	47.18	0	0.00	47.15	6	8,703	0.07%
2022/09/16	2	49.83	0	0.00	49.10	2	8,503	0.02%
2022/09/14	10	50.70	0	0.00	50.70	10	8,371	0.12%
2022/09/13	0	0.00	10	52.60	52.40	-10	8,316	-0.12%
2022/09/12	0	0.00	9	52.40	52.30	-9	8,331	-0.11%
2022/09/07	5	50.50	0	0.00	50.60	5	8,413	0.06%
2022/09/05	7	51.10	0	0.00	51.10	7	8,515	0.08%
2022/09/02	1	52.20	0	0.00	52.10	1	8,675	0.01%
2022/09/01	1	52.80	0	0.00	52.60	1	8,715	0.01%
2022/08/29	5	52.30	0	0.00	52.50	5	8,668	0.06%
2022/08/26	2	53.60	0	0.00	53.50	2	8,694	0.02%
2022/08/24	5	52.90	0	0.00	52.60	5	8,725	0.06%
2022/08/23	0	0.00	2	53.45	53.40	-2	8,861	-0.02%
2022/08/22	1	53.80	0	0.00	53.90	1	8,938	0.01%
2022/08/19	0	0.00	1	54.40	54.30	-1	9,026	-0.01%
2022/08/18	15	54.03	0	0.00	53.60	15	9,061	0.17%
2022/08/15	3	53.73	0	0.00	53.80	3	9,102	0.03%
2022/08/09	1	53.00	0	0.00	52.90	1	9,129	0.01%
2022/08/08	1	53.20	0	0.00	53.10	1	9,293	0.01%
2022/08/05	5	53.20	0	0.00	53.20	5	9,286	0.05%
2022/08/02	3	50.77	0	50.90	50.40	3	9,277	0.03%
2022/07/25	1	52.30	0.1	52.50	52.70	0.9	9,434	0.01%
2022/07/21	1	54.40	0	0.00	54.30	1	9,328	0.01%
2022/07/20	3	54.07	0	0.00	53.40	3	9,332	0.03%
2022/07/19	9	53.57	0	0.00	53.00	9	9,270	0.10%
2022/07/18	0	0.00	2	53.10	54.20	-2	9,209	-0.02%
2022/07/15	5	50.92	0	0.00	51.40	5	8,975	0.06%
2022/07/13	6	49.17	0	0.00	49.00	6	8,893	0.07%
2022/07/08	1	50.70	1	50.10	49.65	0	8,838	0.00%
2022/07/06	2	49.48	2.1	48.53	48.60	-0.1	8,629	0.00%
2022/07/05	3	48.60	3	48.90	49.40	0	8,597	0.00%
2022/07/04	3	47.95	1	48.40	49.15	2	8,559	0.02%
2022/07/01	1.1	48.76	0	0.00	48.30	1.1	8,567	0.01%
2022/06/30	2	49.07	0	0.00	49.40	2	8,490	0.02%
2022/06/29	2	57.40	0	0.00	57.10	2	8,100	0.02%
2022/06/28	3	58.37	0	0.00	58.90	3	8,053	0.04%
2022/06/27	2	59.70	0	0.00	59.80	2	8,043	0.02%
2022/06/24	1	58.80	0	0.00	58.90	1	8,109	0.01%
2022/06/22	0	0.00	1	59.60	58.10	-1	8,481	-0.01%
2022/06/21	2	59.80	0	0.00	60.00	2	8,867	0.02%
2022/06/20	1	59.10	0	0.00	59.50	1	8,978	0.01%
2022/06/15	3	61.77	0	0.00	61.20	3	9,029	0.03%
2022/06/14	3	61.60	0	0.00	62.20	3	9,057	0.03%
2022/06/13	9.5	62.16	0	0.00	62.20	9.5	9,249	0.10%
2022/06/10	1	65.10	0	0.00	65.10	1	9,214	0.01%
2022/06/08	1	66.40	1	66.10	66.10	0	9,338	0.00%
2022/06/07	1	65.90	1	65.80	65.80	0	9,453	0.00%
2022/06/06	1	66.40	1	66.80	66.80	0	9,489	0.00%
2022/06/01	1	66.20	1	66.80	66.80	0	9,880	0.00%
2022/05/31	1	65.70	1	66.80	66.80	0	9,935	0.00%
2022/05/30	1	65.70	3	65.77	65.80	-2	9,947	-0.02%
2022/05/27	1	63.60	0	0.00	63.90	1	9,937	0.01%
2022/05/26	1	65.20	1	63.50	63.50	0	9,990	0.00%
2022/05/25	4	64.38	1	64.70	64.70	3	10,029	0.03%
2022/05/24	0	0.00	1	65.40	64.30	-1	10,158	-0.01%
2022/05/20	0	0.00	2	67.00	66.80	-2	10,280	-0.02%
2022/05/19	0	0.00	1	66.40	66.90	-1	10,442	-0.01%
2022/05/18	2	67.20	0	0.00	67.20	2	10,704	0.02%
2022/05/16	0	0.00	4	67.43	66.90	-4	11,396	-0.04%
2022/05/12	2	65.10	1	64.60	64.60	1	11,419	0.01%
2022/05/10	0	0.00	1	64.20	66.00	-1	11,607	-0.01%
2022/05/09	2	65.65	0	0.00	65.10	2	11,659	0.02%
2022/05/06	1	66.40	1	66.80	66.80	0	11,759	0.00%
2022/05/05	4	67.53	5	66.98	67.00	-1	11,942	-0.01%
2022/05/04	1	66.50	3	65.97	66.10	-2	11,822	-0.02%
2022/04/29	1	65.60	4	65.53	65.60	-3	11,874	-0.03%
2022/04/28	0	0.00	0	64.20	64.20	0	11,991	0.00%
2022/04/27	1	61.74	0	0.00	63.20	1	11,955	0.01%
2022/04/25	7	64.43	1	64.30	64.30	6	11,900	0.05%
2022/04/22	1	65.72	3	66.30	66.40	-2	11,817	-0.02%
2022/04/21	3	66.07	13	66.37	66.90	-10	11,799	-0.08%
2022/04/20	3	65.03	1.1	65.68	65.30	1.9	11,771	0.02%
2022/04/19	1	64.70	0	0.00	64.40	1	11,725	0.01%
2022/04/18	1.1	64.09	1	63.80	63.80	0.1	11,730	0.00%
2022/04/15	6	64.30	0	0.00	63.90	6	11,730	0.05%
2022/04/14	5.1	64.58	1	64.10	64.10	4.1	11,775	0.03%
2022/04/13	1	66.40	0	0.00	66.70	1	11,644	0.01%
2022/04/12	3	65.23	0	0.00	65.50	3	11,716	0.03%
2022/04/07	2	66.55	0	0.00	66.20	2	11,833	0.02%
2022/04/06	7	66.80	0	0.00	66.60	7	11,677	0.06%
2022/04/01	9	68.34	0	0.00	69.20	9	11,474	0.08%
2022/03/31	0	0.00	0	70.00	69.20	0	11,373	0.00%
2022/03/30	4	69.55	0	0.00	69.30	4	11,324	0.04%
2022/03/29	3	69.03	0	0.00	69.00	3	11,401	0.03%
2022/03/28	1	69.40	0	0.00	69.80	1	11,703	0.01%
2022/03/25	4	69.05	2	69.00	68.90	2	11,833	0.02%
2022/03/24	9	70.62	0	0.00	71.30	9	11,633	0.08%
2022/03/23	0	0.00	21	74.30	73.70	-21	11,227	-0.19%
2022/03/22	2.5	73.66	0	0.00	74.00	2.5	11,175	0.02%
2022/03/18	0.1	74.40	0	0.00	74.80	0.1	11,147	0.00%
2022/03/17	21	73.56	14	73.18	74.20	7	11,151	0.06%
2022/03/16	2	71.60	0	0.00	70.90	2	11,085	0.02%
2022/03/15	2	73.20	0	0.00	73.00	2	10,921	0.02%
2022/03/09	0.1	75.00	0	0.00	74.90	0.1	11,462	0.00%
2022/03/08	0	76.50	0	0.00	74.70	0	12,369	0.00%
2022/03/07	1	76.60	0.3	76.60	76.90	0.7	12,479	0.01%
2022/03/03	0	0.00	3	82.20	82.60	-3	12,750	-0.02%
2022/03/02	0	0.00	3	78.60	79.70	-3	12,753	-0.02%
2022/03/01	2	79.60	3	79.80	79.90	-1	12,792	-0.01%
2022/02/25	3.1	77.50	0	0.00	77.10	3.1	12,808	0.02%
2022/02/24	5	77.28	28	76.79	76.30	-23	13,186	-0.17%
2022/02/23	0	0.00	12	78.80	79.00	-12	13,782	-0.09%
2022/02/22	2	78.30	2	78.60	78.70	0	13,846	0.00%
2022/02/21	13	82.80	2	81.35	80.40	11	13,791	0.08%
2022/02/18	24.3	83.04	4.8	83.21	83.50	19.5	13,757	0.14%
2022/02/17	1.1	81.93	14	82.39	82.70	-12.9	13,560	-0.10%
2022/02/16	1	80.10	1	80.20	80.50	0	13,157	0.00%
2022/02/15	0	0.00	2	79.10	78.80	-2	12,947	-0.02%
2022/02/11	0	78.70	5	78.98	79.00	-5	13,023	-0.04%
2022/02/10	1	78.60	8	78.35	79.00	-7	13,004	-0.05%
2022/02/09	0	0.00	11	78.29	78.50	-11	13,050	-0.08%
2022/02/08	3	77.40	7	77.33	77.40	-4	13,067	-0.03%
2022/02/07	0	0.00	2	75.03	76.40	-2	13,149	-0.02%
2022/01/26	1	72.30	0	0.00	72.00	1	13,115	0.01%
2022/01/24	1	72.70	0	0.00	72.60	1	13,311	0.01%
2022/01/21	5	72.78	0	0.00	72.30	5	13,394	0.04%
2022/01/20	1	74.80	0	0.00	75.10	1	13,388	0.01%
2022/01/18	0.1	75.70	2	75.90	75.10	-1.9	13,634	-0.01%
2022/01/17	1.3	74.14	0	0.00	74.40	1.3	13,652	0.01%
2022/01/14	1	74.00	0	0.00	74.30	1	13,716	0.01%
2022/01/12	0.1	74.20	0	0.00	74.40	0.1	13,660	0.00%
2022/01/10	0	0.00	2	74.80	74.90	-2	13,727	-0.01%
2022/01/06	5	73.82	2	74.20	73.80	3	13,995	0.02%
2022/01/05	1.1	76.03	0	0.00	75.90	1.1	14,067	0.01%
2022/01/04	0.1	76.90	2	76.70	77.20	-2	14,085	-0.01%
2022/01/03	0	76.20	0	0.00	76.20	0	14,124	0.00%
2021/12/30	6	78.12	19	77.90	78.10	-13	14,152	-0.09%
2021/12/29	2.1	76.80	0	0.00	76.60	2.1	14,294	0.01%
2021/12/28	1	76.01	2	76.20	76.70	-1	14,486	-0.01%
2021/12/24	1	75.90	1	76.70	75.70	0	14,725	0.00%
2021/12/23	1	75.90	7	76.00	75.90	-6	15,123	-0.04%
2021/12/22	56	79.31	67	77.29	76.50	-11	15,403	-0.07%
2021/12/21	0	0.00	6	77.30	76.80	-6	15,245	-0.04%
2021/12/20	0	0.00	0	76.20	75.90	0	15,025	0.00%
2021/12/16	10	77.30	2	77.30	76.00	8	14,944	0.05%
2021/12/15	2	75.70	0	0.00	76.00	2	14,956	0.01%
2021/12/14	6	75.32	0	0.00	74.80	6	15,006	0.04%
2021/12/10	5	78.10	7	77.86	77.80	-2	15,132	-0.01%
2021/12/09	5	77.62	0	0.00	77.50	5	15,118	0.03%
2021/12/08	7	77.38	0	0.00	76.90	7	15,080	0.05%
2021/12/07	0	77.50	1	77.20	77.50	-1	14,987	-0.01%
2021/12/06	1	77.70	6	77.52	77.50	-5	14,955	-0.03%
2021/12/03	14	78.38	15	78.77	78.80	-1	14,926	-0.01%
2021/12/02	7	79.30	28.4	79.00	79.80	-21.4	14,545	-0.15%
2021/12/01	2	75.90	7	75.83	76.00	-5	13,754	-0.04%
2021/11/30	8	74.89	11	75.66	74.20	-3	13,587	-0.02%
2021/11/25	5	74.50	0	74.60	74.40	5	13,187	0.04%
2021/11/24	0	0.00	3.1	75.80	75.40	-3.1	13,138	-0.02%
2021/11/23	3	74.90	25.2	76.10	75.70	-22.2	13,139	-0.17%
2021/11/22	3	75.60	8	75.41	75.40	-5	12,838	-0.04%
2021/11/19	5	70.40	11	70.14	69.60	-6	12,097	-0.05%
2021/11/17	2	71.10	17	71.26	71.00	-15	12,046	-0.12%
2021/11/16	1	70.32	0	0.00	70.80	1	12,080	0.01%
2021/11/15	29	70.21	0	0.00	70.30	29	12,217	0.24%
2021/11/11	8	68.50	8	69.10	68.00	0	12,517	0.00%
2021/11/10	0	0.00	3.4	69.84	69.90	-3.4	12,744	-0.03%
2021/11/09	0	0.00	1	68.20	68.70	-1	12,955	-0.01%
2021/11/08	1	67.40	0	0.00	67.60	1	13,118	0.01%
2021/11/05	5	66.22	1	65.70	65.70	4	13,668	0.03%
2021/11/04	4	68.25	2	67.30	66.70	2	13,805	0.01%
2021/11/03	1	68.50	0	0.00	68.60	1	13,729	0.01%
2021/11/02	2.1	66.82	0	0.00	66.50	2.1	13,653	0.02%
2021/11/01	0	0.00	1	67.60	67.00	-1	13,621	-0.01%
2021/10/29	0	0.00	3	66.90	66.50	-3	13,787	-0.02%
2021/10/28	1.4	65.69	3	66.47	66.50	-1.6	13,799	-0.01%
2021/10/27	0	0.00	28	65.53	66.20	-28	13,851	-0.20%
2021/10/21	0	0.00	1	62.80	62.50	-1	14,044	-0.01%
2021/10/18	2	62.35	0	0.00	62.70	2	14,627	0.01%
2021/10/15	1.1	63.98	0	0.00	63.70	1.1	15,092	0.01%
2021/10/14	1	61.50	1	61.70	62.30	0	15,126	0.00%
2021/10/13	0	0.00	1	59.70	59.40	-1	15,201	-0.01%
2021/10/12	1	60.30	1	61.20	61.00	0	15,328	0.00%
2021/10/08	0	62.50	0	0.00	61.60	0	15,434	0.00%
2021/10/07	0	0.00	1	61.70	61.60	-1	15,727	-0.01%
2021/10/06	25	62.18	0	0.00	61.40	25	16,326	0.15%
2021/10/05	4	63.68	0	0.00	64.60	4	16,722	0.02%
2021/10/04	0	0.00	3	64.87	64.90	-3	16,830	-0.02%
2021/10/01	2	65.50	0	0.00	64.30	2	16,962	0.01%
2021/09/30	1	66.00	1	68.20	65.90	0	17,021	0.00%
2021/09/29	1	64.40	7	66.49	67.20	-6	16,775	-0.04%
2021/09/28	1	66.40	1	65.80	66.30	0	16,631	0.00%
2021/09/24	5	64.80	1	64.80	64.90	4	16,907	0.02%
2021/09/23	1	64.50	0	64.30	64.40	1	17,098	0.01%
2021/09/22	1	62.51	0	0.00	63.00	1	17,247	0.01%
2021/09/16	3	64.00	0	0.00	64.60	3	17,933	0.02%
2021/09/15	3	64.90	0	0.00	64.00	3	18,073	0.02%
2021/09/13	2	66.05	0	0.00	65.80	2	18,298	0.01%
2021/09/10	1	66.41	1.1	66.60	66.80	0	18,621	0.00%
2021/09/09	3	65.07	0	0.00	65.60	3	18,639	0.02%
2021/09/08	0	64.40	0	0.00	64.30	0	18,710	0.00%
2021/09/07	0	0.00	8	65.39	65.20	-8	18,732	-0.04%
2021/09/06	7.1	67.52	4	67.00	66.40	3.1	18,731	0.02%
2021/09/03	2	66.10	1	66.40	66.00	1	18,706	0.01%
2021/09/02	3	67.73	0	0.00	66.20	3	18,806	0.02%
2021/09/01	1	67.80	3	67.30	68.10	-2	19,005	-0.01%
2021/08/31	1	66.00	0	0.00	66.40	1	18,924	0.01%
2021/08/30	0	0.00	1	66.00	66.40	-1	19,147	-0.01%
2021/08/26	4	65.40	0	0.00	65.30	4	19,518	0.02%
2021/08/25	1	66.30	1	67.00	67.00	0	19,468	0.00%
2021/08/24	2	65.60	0	0.00	66.00	2	19,624	0.01%
2021/08/23	1	67.00	0	67.00	66.80	1	19,651	0.00%
2021/08/20	3	64.97	0	0.00	64.60	3	19,882	0.02%
2021/08/19	5	65.90	3	66.30	65.70	2	19,903	0.01%
2021/08/18	1	68.49	0	0.00	69.00	1	19,830	0.01%
2021/08/17	7	66.74	8	66.99	66.60	-1	19,940	0.00%
2021/08/16	12	65.93	11	65.97	66.30	1	19,744	0.01%
2021/08/12	2	66.10	2	66.60	66.30	0	19,218	0.00%
2021/08/11	8.1	68.13	0	0.00	67.30	8.1	19,072	0.04%
2021/08/10	2	70.90	0	0.00	70.90	2	18,705	0.01%
2021/08/09	0	0.00	3	73.80	73.70	-3	18,666	-0.02%
2021/08/06	2	74.50	12	74.13	73.60	-10	18,793	-0.05%
2021/08/05	10	74.85	21	74.97	75.20	-11	19,056	-0.06%
2021/08/04	19	75.43	4	76.08	75.50	15	19,443	0.08%
2021/08/03	2.1	75.78	1	75.30	75.80	1.1	19,608	0.01%
2021/08/02	17	74.59	10	74.59	74.50	7	19,682	0.04%
2021/07/30	3	72.37	5	72.46	72.30	-2	19,769	-0.01%
2021/07/28	0	0.00	1	72.20	72.20	-1	20,073	0.00%
2021/07/27	0	0.00	1	74.30	73.30	-1	20,281	0.00%
2021/07/23	3	72.93	3	73.07	73.40	0	20,489	0.00%
2021/07/21	7	73.20	1	72.60	71.50	6	20,224	0.03%
2021/07/20	2	74.95	0	0.00	74.50	2	19,822	0.01%
2021/07/19	0	76.10	0	0.00	75.60	0	19,898	0.00%
2021/07/16	13	77.52	2	77.25	77.40	11	20,109	0.05%
2021/07/15	12	78.27	14	78.94	78.60	-2	20,084	-0.01%
2021/07/14	13	78.07	2	78.45	77.80	11	20,052	0.05%
2021/07/13	16	77.88	6	77.67	76.90	10	19,790	0.05%
2021/07/12	9	77.03	2	76.40	76.40	7	19,185	0.04%
2021/07/09	4	77.48	3	77.80	78.60	1	18,599	0.01%
2021/07/08	8	78.90	6	78.32	78.40	2	18,659	0.01%
2021/07/07	4	79.65	1	79.20	79.50	3	18,813	0.02%
2021/07/06	1	79.40	1	79.00	79.10	0	19,223	0.00%
2021/07/05	16.2	80.27	3	80.47	80.40	13.2	19,693	0.07%
2021/07/02	2	80.05	8	79.93	79.50	-6	19,631	-0.03%
2021/07/01	2	77.70	0	0.00	78.00	2	19,620	0.01%
2021/06/30	7.2	79.05	1	78.80	79.70	6.2	19,992	0.03%
2021/06/29	4	79.60	0	0.00	79.30	4	20,802	0.02%
2021/06/28	7	81.51	2	81.15	81.20	5	20,711	0.02%
2021/06/25	6	80.58	7	80.93	80.00	-1	20,404	0.00%
2021/06/24	1	76.60	0	0.00	77.60	1	20,025	0.00%
2021/06/23	0	0.00	2	76.60	76.60	-2	19,915	-0.01%
2021/06/22	9	75.71	7	75.50	75.20	2	19,616	0.01%
2021/06/21	3	75.60	0	0.00	74.70	3	19,487	0.02%
2021/06/17	2	78.75	0	0.00	78.90	2	19,169	0.01%
2021/06/16	1	79.40	1	79.60	79.10	0	19,225	0.00%
2021/06/15	0.1	79.40	0	0.00	78.70	0.1	19,348	0.00%
2021/06/11	0	0.00	1	78.90	78.80	-1	19,304	-0.01%
2021/06/10	2	78.65	0	0.00	79.50	2	19,253	0.01%
2021/06/09	5	77.88	4	77.83	77.20	1	19,120	0.01%
2021/06/08	2	80.60	1	81.20	80.10	1	19,109	0.01%
2021/06/07	4	79.48	0	0.00	79.40	4	19,165	0.02%
2021/06/04	2	83.25	0	0.00	82.20	2	19,066	0.01%
2021/06/03	2.2	83.02	5	83.84	83.60	-2.8	18,935	-0.01%
2021/06/02	1	80.50	0	0.00	81.60	1	18,891	0.01%
2021/06/01	3	81.97	1	83.40	81.30	2	19,089	0.01%
2021/05/31	4	81.23	1	81.70	81.90	3	19,265	0.02%
2021/05/26	1	79.70	1	78.60	77.80	0	19,647	0.00%
2021/05/25	1.1	78.01	2	78.65	78.80	-1	19,919	0.00%
2021/05/24	1	75.20	0	0.00	76.60	1	20,106	0.00%
2021/05/21	3	77.83	2	75.80	76.30	1	20,324	0.01%
2021/05/19	1	74.70	8	75.00	75.10	-7	21,212	-0.03%
2021/05/18	7	74.46	7	74.99	76.80	0	21,152	0.00%
2021/05/17	1	71.00	1	72.10	71.70	0	21,207	0.00%
2021/05/14	3.1	74.84	4	73.70	73.00	-0.9	21,068	0.00%
2021/05/13	3.1	74.37	2	75.05	74.30	1.1	20,903	0.01%
2021/05/12	3	71.23	0	0.00	73.40	3	20,714	0.01%
2021/05/07	7	85.27	2	84.35	85.50	5	20,756	0.02%
2021/05/06	1	82.90	1	86.09	82.90	0	20,692	0.00%
2021/05/05	2	83.00	0	0.00	82.70	2	20,497	0.01%
2021/05/04	1	84.60	5	83.00	85.30	-4	20,372	-0.02%
2021/05/03	0	90.81	2	91.00	87.70	-2	20,113	-0.01%
2021/04/29	1	92.83	0	0.00	91.60	1	19,847	0.01%
2021/04/28	6	94.17	0	0.00	94.40	6	19,756	0.03%
2021/04/27	2.1	94.19	0	0.00	94.00	2.1	19,929	0.01%
2021/04/26	3	95.27	3	95.47	95.90	0	19,902	0.00%
2021/04/23	7.1	93.93	2	92.75	94.40	5.1	19,919	0.03%
2021/04/22	5.2	95.95	1	93.10	93.40	4.2	19,931	0.02%
2021/04/21	5	98.68	0	0.00	98.30	5	19,622	0.03%
2021/04/20	0	0.00	1	100.50	99.70	-1	19,558	-0.01%
2021/04/19	6	99.83	7	99.46	99.40	-1	19,730	0.00%
2021/04/16	7	99.35	1	98.30	98.70	6	20,139	0.03%
2021/04/15	1	98.51	0	99.00	99.00	1	20,435	0.00%
2021/04/14	4.1	100.21	1.5	101.13	99.70	2.6	20,480	0.01%
2021/04/13	1	99.60	5	102.10	100.00	-4	20,503	-0.02%
2021/04/12	10	99.39	2	105.00	99.10	8	20,485	0.04%
2021/04/09	7.1	100.17	20	99.71	102.50	-13	20,283	-0.06%
2021/04/08	4	97.50	1	97.51	98.30	3	19,732	0.02%
2021/04/07	3	97.10	0	98.00	97.10	3	19,728	0.02%
2021/04/06	14.1	97.81	4	98.40	97.30	10.1	19,707	0.05%
2021/04/01	5	99.56	21	98.64	100.50	-16	19,449	-0.08%
2021/03/31	1	92.40	1	93.60	91.90	0	18,561	0.00%
2021/03/30	0	0.00	0	91.30	92.20	0	18,589	0.00%
2021/03/29	11	92.15	1	91.80	91.20	10	18,703	0.05%
2021/03/26	2	91.80	1	92.09	91.90	1	18,884	0.01%
2021/03/25	0	89.40	0	0.00	89.60	0	19,032	0.00%
2021/03/23	1	91.80	0	0.00	91.70	1	19,141	0.01%
2021/03/19	1	92.60	0	0.00	92.50	1	19,282	0.01%
2021/03/18	3	94.63	2	94.70	95.50	1	19,232	0.01%
2021/03/16	0	93.70	1	94.70	93.40	-1	19,642	-0.01%
2021/03/15	0	0.00	2	93.00	93.20	-2	19,972	-0.01%
2021/03/12	7	92.50	6	93.27	93.50	1	20,216	0.00%
2021/03/11	1	91.40	6	89.85	91.40	-5	20,465	-0.02%
2021/03/10	0	0.00	1	89.30	87.60	-1	21,091	0.00%
2021/03/09	2	87.05	0	0.00	86.70	2	21,468	0.01%
2021/03/08	3	91.30	1	90.00	88.60	2	22,177	0.01%
2021/03/04	7	92.91	3	92.87	91.80	4	22,635	0.02%
2021/03/03	2	91.70	1	96.00	92.00	1	22,511	0.00%
2021/03/02	3	99.57	14	99.04	95.50	-11	22,276	-0.05%
2021/02/26	2.1	96.05	0	0.00	96.50	2.1	22,274	0.01%
2021/02/25	17	100.72	4	100.25	98.50	13	22,237	0.06%
2021/02/24	6.5	98.57	4	97.68	96.60	2.5	22,219	0.01%
2021/02/23	2	97.10	4	97.30	98.40	-2	21,957	-0.01%
2021/02/22	4	97.80	7	96.66	97.10	-3	21,922	-0.01%
2021/02/19	15	93.70	16	93.43	93.00	-1	21,797	0.00%
2021/02/18	9	89.93	8	90.48	89.90	1	21,892	0.00%
2021/02/17	0	0.00	1	90.10	89.90	-1	22,303	0.00%
2021/02/04	0	0.00	3	85.90	86.60	-3	22,357	-0.01%
2021/02/03	1	88.10	0	0.00	86.30	1	22,408	0.00%
2021/02/02	1	86.90	21	87.51	86.90	-20	22,289	-0.09%
2021/02/01	14	86.39	3	83.63	86.30	11	21,772	0.05%
2021/01/27	7	83.10	3	83.13	82.50	4	21,208	0.02%
2021/01/25	0	0.00	2	85.10	85.10	-2	21,098	-0.01%
2021/01/21	0	0.00	1	86.10	85.80	-1	21,102	0.00%
2021/01/18	3	85.33	2	84.55	86.00	1	21,034	0.00%
2021/01/15	4	87.48	1	87.70	86.20	3	20,941	0.01%
2021/01/14	1	91.40	1	90.70	89.80	0	20,784	0.00%
2021/01/13	1	88.20	1	87.70	88.70	0	20,666	0.00%
2021/01/12	8	89.13	4	88.78	87.70	4	20,534	0.02%
2021/01/11	3	91.57	8	91.98	91.20	-5	20,327	-0.02%
2021/01/08	8	96.25	8	94.19	96.70	0	19,981	0.00%
2021/01/07	1	92.90	3	92.93	92.80	-2	19,808	-0.01%
2021/01/06	4	93.30	3	94.07	91.50	1	20,333	0.00%
2021/01/05	5	93.40	2.2	91.80	90.50	2.8	20,428	0.01%
2021/01/04	1	90.70	9.3	90.34	90.70	-8.3	20,516	-0.04%
2020/12/31	3.3	86.80	0	87.80	86.80	3.3	20,634	0.02%
2020/12/29	5.1	86.96	5	86.82	87.00	0.1	21,092	0.00%
2020/12/28	17.1	88.17	35	88.40	89.10	-18	21,056	-0.09%
2020/12/25	1	84.00	1	83.50	84.00	0	20,958	0.00%
2020/12/24	2	84.75	10	85.15	85.30	-8	21,220	-0.04%
2020/12/23	3	80.83	0	0.00	83.00	3	21,196	0.01%
2020/12/22	6	82.33	1	83.00	81.20	5	21,100	0.02%
2020/12/21	4	84.27	2	84.15	84.20	2	20,900	0.01%
2020/12/17	0	0.00	4	87.13	85.70	-4	20,928	-0.02%
2020/12/16	4	86.03	8	86.43	85.80	-4	20,906	-0.02%
2020/12/15	7	84.63	1	85.80	84.10	6	20,956	0.03%
2020/12/14	2	84.00	3	85.33	85.30	-1	21,185	0.00%
2020/12/11	10	85.05	5	84.16	85.30	5	21,155	0.02%
2020/12/10	5	88.80	7	89.79	88.30	-2	20,817	-0.01%
2020/12/09	3	91.27	20	90.34	91.90	-17	20,778	-0.08%
2020/12/08	3	87.33	1	86.30	88.00	2	20,368	0.01%
2020/12/07	14	88.50	10	88.82	88.30	4	20,163	0.02%
2020/12/04	5	88.40	9	87.18	87.60	-4	19,684	-0.02%
2020/12/03	6	83.80	9	83.99	83.80	-3	19,057	-0.02%
2020/12/02	16	81.01	15	81.29	81.50	1	18,803	0.01%
2020/12/01	5	76.26	10	76.36	76.90	-5	17,987	-0.03%
2020/11/30	3	72.00	1	73.20	72.40	2	17,621	0.01%
2020/11/27	1	71.60	1	72.90	71.30	0	17,549	0.00%
2020/11/26	2	69.05	1	70.60	70.70	1	17,401	0.01%
2020/11/25	0	0.00	4	70.03	69.30	-4	17,496	-0.02%
2020/11/24	4	71.73	2.1	71.34	71.00	1.9	17,273	0.01%
2020/11/23	7	71.22	8	70.48	71.60	-1	17,100	-0.01%
2020/11/20	1	68.60	15	68.27	68.80	-14	16,876	-0.08%
2020/11/19	5	66.40	11	67.94	67.80	-6	16,884	-0.04%
2020/11/18	1	66.50	0	0.00	67.00	1	16,738	0.01%
2020/11/17	4	67.23	30.1	66.49	67.10	-26.1	16,602	-0.16%
2020/11/16	1	64.20	13.1	64.08	64.20	-12.1	16,250	-0.07%
2020/11/13	0	0.00	2	62.40	62.20	-2	16,244	-0.01%
2020/11/12	1	62.10	12	61.99	62.00	-11	16,291	-0.07%
2020/11/10	0	0.00	1	60.60	60.60	-1	15,986	-0.01%
2020/11/06	1	59.80	1	60.00	59.80	0	16,189	0.00%
2020/11/03	1	59.20	2	58.85	58.80	-1	16,611	-0.01%
2020/11/02	4	57.70	71	57.62	57.80	-67	17,090	-0.39%
2020/10/30	6	58.07	12	57.89	57.80	-6	17,354	-0.03%
2020/10/29	21	58.70	1	58.60	58.20	20	17,450	0.11%
2020/10/28	0	0.00	8	58.71	58.30	-8	17,486	-0.05%
2020/10/27	3	59.57	0	0.00	59.50	3	17,421	0.02%
2020/10/26	2	60.20	3	61.07	60.50	-1	17,388	-0.01%
2020/10/22	5	61.58	0	0.00	61.80	5	17,445	0.03%
2020/10/21	27	61.73	1	61.80	61.90	26	17,508	0.15%
2020/10/20	13	61.45	0	0.00	62.10	13	17,661	0.07%
2020/10/19	11	61.71	156.3	61.22	61.80	-145.3	17,705	-0.82%	大賣/鉅額交易
2020/10/16	6	60.53	0	0.00	60.10	6	17,779	0.03%
2020/10/15	59	61.78	6	61.67	61.50	53	17,777	0.30%
2020/10/14	75	62.40	82	62.76	62.30	-7	17,593	-0.04%
2020/10/13	16	59.18	45	60.71	61.40	-29	16,959	-0.17%
2020/10/12	26	61.02	58	60.52	60.50	-32	16,700	-0.19%
2020/10/08	115	58.86	39	59.31	59.40	76	16,548	0.46%	大買/
2020/10/07	144	58.80	180	58.15	59.60	-36	16,572	-0.22%	大買/大賣/
2020/10/06	5	56.58	0	0.00	56.60	5	16,497	0.03%
2020/10/05	2	57.00	1	56.30	56.30	1	16,602	0.01%
2020/09/30	4	56.98	5.2	57.17	57.50	-1.2	16,613	-0.01%
2020/09/29	0	0.00	7	56.13	56.90	-7	16,445	-0.04%
2020/09/28	0	0.00	4.2	55.20	55.10	-4.2	16,302	-0.03%
2020/09/25	1	52.50	0	0.00	52.50	1	16,335	0.01%
2020/09/23	8	54.18	4	53.35	53.30	4	16,387	0.02%
2020/09/22	80	54.90	79	55.50	54.90	1	16,460	0.01%
2020/09/21	84	56.76	2	56.95	56.60	82	16,429	0.50%
2020/09/18	1	56.80	0	0.00	56.30	1	16,524	0.01%
2020/09/17	0	0.00	3	56.33	56.80	-3	16,514	-0.02%
2020/09/16	0	0.00	3	55.07	55.20	-3	16,235	-0.02%
2020/09/15	0	0.00	1	55.60	54.50	-1	16,257	-0.01%
2020/09/14	2	54.00	5	54.96	54.80	-3	16,423	-0.02%
2020/09/11	4.1	53.25	0	0.00	53.30	4.1	16,317	0.03%
2020/09/10	1	53.10	0	0.00	53.00	1	16,426	0.01%
2020/09/09	3	53.60	0	0.00	54.20	3	16,440	0.02%
2020/09/08	1	54.90	2.1	54.76	54.80	-1.1	16,605	-0.01%
2020/09/07	1	55.00	7	54.44	54.30	-6	16,587	-0.04%
2020/09/04	5	51.98	2	52.40	52.80	3	16,544	0.02%
2020/09/03	5	53.32	14	52.84	53.20	-9	16,641	-0.05%
2020/09/02	5	51.18	0	0.00	51.10	5	16,572	0.03%
2020/09/01	6.1	51.58	2	51.95	52.30	4.1	16,880	0.02%
2020/08/31	8	52.51	2	52.15	51.90	6	17,363	0.03%
2020/08/27	1	53.50	2	54.50	54.00	-1	17,922	-0.01%
2020/08/26	1	53.10	9	53.18	53.40	-8	17,981	-0.04%
2020/08/25	2	52.45	17	52.37	53.00	-15	17,901	-0.08%
2020/08/24	0	0.00	2	50.40	51.00	-2	17,951	-0.01%
2020/08/21	9.2	50.00	8	49.98	49.85	1.2	18,240	0.01%
2020/08/20	14	50.15	7	50.16	49.20	7	18,129	0.04%
2020/08/19	18.2	52.00	39	52.55	51.80	-20.9	17,858	-0.12%
2020/08/18	15	55.13	10	55.32	55.10	5	17,340	0.03%
2020/08/17	9	54.54	2	54.40	54.40	7	17,246	0.04%
2020/08/13	2	55.30	5	55.48	55.40	-3	17,202	-0.02%
2020/08/12	8.3	54.04	6	54.68	55.10	2.3	17,282	0.01%
2020/08/11	10	55.30	6	55.37	55.70	4	17,177	0.02%
2020/08/10	6	54.20	0	0.00	54.40	6	17,148	0.03%
2020/08/07	6	54.72	2	55.60	55.00	4	17,295	0.02%
2020/08/06	24.2	56.72	17	56.35	56.40	7.2	17,063	0.04%
2020/08/05	8	58.11	2	58.20	58.00	6	16,667	0.04%
2020/08/04	16	58.91	1	58.60	58.70	15	16,474	0.09%
2020/08/03	4	59.73	3	59.50	59.30	1	16,402	0.01%
2020/07/31	3	60.80	1	60.60	60.60	2	16,480	0.01%
2020/07/30	0	60.20	3	60.00	60.20	-3	16,520	-0.02%
2020/07/29	1	58.70	2	58.90	58.90	-1	16,481	-0.01%
2020/07/28	4	59.55	2	59.90	59.50	2	16,514	0.01%
2020/07/27	3	59.60	6	59.83	59.60	-3	16,716	-0.02%
2020/07/24	10	61.09	0	0.00	60.40	10	16,853	0.06%
2020/07/23	1	61.60	1	62.10	62.00	0	16,968	0.00%
2020/07/22	11	61.87	12	62.44	61.70	-1	17,022	-0.01%
2020/07/21	11	61.25	1	61.30	61.20	10	16,870	0.06%
2020/07/20	0	0.00	3	60.47	60.80	-3	16,851	-0.02%
2020/07/16	2	60.50	2	60.60	60.30	0	17,295	0.00%
2020/07/15	7	60.87	12	60.90	60.10	-5	17,225	-0.03%
2020/07/14	16	61.87	8	62.81	61.50	8	17,222	0.05%
2020/07/13	4	61.88	13	61.64	62.70	-9	16,903	-0.05%
2020/07/10	2	59.90	1	59.80	59.60	1	16,663	0.01%
2020/07/09	1	61.10	1	61.00	61.00	0	16,657	0.00%
2020/07/08	1	60.10	3	60.70	60.20	-2	16,765	-0.01%
2020/07/07	1	60.60	0	0.00	60.80	1	16,817	0.01%
2020/07/06	0	0.00	7	59.83	60.20	-7	16,885	-0.04%
2020/07/03	9	60.22	0	0.00	59.80	9	17,143	0.05%
2020/07/02	6	60.37	1	60.30	60.50	5	17,551	0.03%
2020/07/01	14	61.44	8	61.18	61.00	6	17,699	0.03%
2020/06/30	2	60.70	0	0.00	61.00	2	17,652	0.01%
2020/06/29	1	60.20	0	0.00	59.50	1	17,948	0.01%
2020/06/24	0	0.00	7	60.77	60.80	-7	17,985	-0.04%
2020/06/23	0	0.00	1	60.40	60.00	-1	18,192	-0.01%
2020/06/22	2	60.10	0	0.00	59.90	2	18,532	0.01%
2020/06/19	4	60.13	100	60.20	59.80	-96	18,742	-0.51%
2020/06/18	3	60.27	0	0.00	60.40	3	18,709	0.02%
2020/06/17	1	60.90	0	0.00	60.60	1	18,849	0.01%
2020/06/16	3	61.20	3	61.07	61.50	0	19,172	0.00%
2020/06/15	2	60.00	2	60.50	60.00	0	19,427	0.00%
2020/06/12	8	60.76	2	60.30	61.20	6	19,493	0.03%
2020/06/11	13	63.51	1	64.00	61.80	12	19,631	0.06%
2020/06/10	1	64.10	5	63.96	64.00	-4	19,580	-0.02%
2020/06/09	11	63.70	1	63.90	63.40	10	19,695	0.05%
2020/06/08	33	63.61	11	63.80	63.80	22	19,846	0.11%
2020/06/05	5	63.68	8	63.38	64.20	-3	19,428	-0.02%
2020/06/04	102	63.09	24	62.73	62.20	78	18,970	0.41%	大買/
2020/06/03	2	60.80	2	61.15	61.20	0	18,536	0.00%
2020/06/02	3	60.57	73	60.42	60.10	-70	18,384	-0.38%
2020/06/01	7	60.69	7	60.81	60.90	0	18,384	0.00%
2020/05/29	6	60.08	3	60.27	59.80	3	18,412	0.02%
2020/05/28	29	62.74	23	60.97	60.90	6	18,336	0.03%
2020/05/27	5	60.84	13	60.82	60.70	-8	18,213	-0.04%
2020/05/26	1	60.10	6	60.80	60.70	-5	18,430	-0.03%
2020/05/25	3	58.57	2	59.00	59.70	1	18,475	0.01%
2020/05/22	5	59.98	5	59.40	59.40	0	18,595	0.00%
2020/05/21	7	60.54	8	60.76	60.80	-1	18,609	-0.01%
2020/05/20	11	60.16	7	60.21	59.90	4	18,581	0.02%
2020/05/19	9	59.27	5	59.18	59.20	4	18,672	0.02%
2020/05/18	13	59.02	5	58.54	58.50	8	18,652	0.04%
2020/05/15	13	60.28	9	60.46	60.10	4	18,773	0.02%
2020/05/14	20	61.40	2	60.45	60.00	18	18,736	0.10%
2020/05/13	4	62.90	4	63.13	62.90	0	18,450	0.00%
2020/05/12	6	63.78	3	63.80	63.60	3	18,589	0.02%
2020/05/11	0	0.00	5	64.68	64.70	-5	18,536	-0.03%
2020/05/08	7	64.29	2	63.80	63.80	5	18,492	0.03%
2020/05/07	3	63.87	32	63.60	64.40	-29	18,441	-0.16%
2020/05/06	34	63.96	4	64.13	63.30	30	18,319	0.16%
2020/05/05	4	63.18	4	63.45	63.00	0	18,303	0.00%
2020/05/04	1	63.00	0	0.00	62.80	1	18,661	0.01%
2020/04/30	4	65.28	4	65.25	65.00	0	18,567	0.00%
2020/04/29	1	63.70	5	64.16	64.20	-4	18,365	-0.02%
2020/04/28	7	62.53	32.4	62.51	63.20	-25.4	18,233	-0.14%
2020/04/27	4	60.90	29	61.02	61.60	-25	18,118	-0.14%
2020/04/24	4	59.18	1	59.10	59.10	3	18,035	0.02%
2020/04/23	20	59.63	7	59.79	59.40	13	17,998	0.07%
2020/04/22	11	57.65	60	58.51	59.90	-49	17,919	-0.27%
2020/04/21	20	58.75	4	60.13	58.00	16	17,733	0.09%
2020/04/20	6	60.87	4	61.13	60.80	2	17,473	0.01%
2020/04/17	22	61.84	24	62.60	61.10	-2	17,652	-0.01%
2020/04/16	4	60.75	15	61.60	61.60	-11	17,438	-0.06%
2020/04/15	22	61.05	21	61.52	61.30	1	17,361	0.01%
2020/04/14	31	60.74	17	60.96	60.70	14	17,341	0.08%
2020/04/13	26	60.05	7	60.63	59.80	19	17,368	0.11%
2020/04/10	6	61.73	7	62.03	62.00	-1	17,119	-0.01%
2020/04/09	10	63.07	8	64.65	62.60	2	17,198	0.01%
2020/04/08	15	62.77	23	63.27	63.40	-8	17,481	-0.05%
2020/04/07	8	60.25	28	61.45	62.00	-20	17,099	-0.12%
2020/04/06	9	54.31	13	55.88	56.40	-4	16,665	-0.02%
2020/04/01	3	53.60	5	53.42	53.90	-2	16,459	-0.01%
2020/03/31	12	53.24	12	54.13	53.70	0	16,285	0.00%
2020/03/30	29	53.12	22	53.35	53.90	7	15,892	0.04%
2020/03/27	18	55.59	3	55.43	55.00	15	15,737	0.10%
2020/03/26	24	52.29	36	53.04	54.00	-12	15,448	-0.08%
2020/03/25	8	52.69	11	52.81	52.60	-3	15,288	-0.02%
2020/03/24	7	47.24	13	47.95	48.30	-6	15,366	-0.04%
2020/03/23	13	44.32	11	45.36	44.20	2	15,378	0.01%
2020/03/20	13	47.71	16	49.16	48.65	-3	15,594	-0.02%
2020/03/19	18	46.20	0	0.00	45.20	18	15,699	0.11%
2020/03/18	24	54.43	23	53.81	50.20	1	15,940	0.01%
2020/03/17	10	55.72	4	57.08	54.10	6	15,935	0.04%
2020/03/16	45	60.34	19	61.20	59.20	26	15,889	0.16%
2020/03/13	9	60.80	41	61.35	62.90	-32	15,789	-0.20%
2020/03/12	7	67.66	7	67.29	66.00	0	15,712	0.00%
2020/03/11	7	74.33	4	72.60	72.60	3	15,616	0.02%
2020/03/10	15	73.63	14	74.15	74.90	1	16,247	0.01%
2020/03/09	11	76.03	7	76.24	74.80	4	16,399	0.02%
2020/03/06	8	78.43	5	78.56	78.50	3	16,572	0.02%
2020/03/05	1	79.60	3	80.10	80.10	-2	16,512	-0.01%
2020/03/04	16	78.30	16	78.30	78.60	0	16,441	0.00%
2020/03/03	17	78.23	13	78.06	77.80	4	16,394	0.02%
2020/03/02	12	75.04	16	75.38	76.30	-4	16,307	-0.02%
2020/02/27	39	79.28	9	77.60	77.30	30	16,166	0.19%
2020/02/26	7	81.69	4	81.93	81.40	3	15,899	0.02%
2020/02/25	8	83.26	0	0.00	83.30	8	15,824	0.05%
2020/02/24	4	84.65	4	84.70	84.50	0	15,791	0.00%
2020/02/21	4	83.85	7	84.37	84.40	-3	15,767	-0.02%
2020/02/20	18	84.48	5	83.66	83.60	13	15,878	0.08%
2020/02/19	8	83.25	7	84.74	84.80	1	15,889	0.01%
2020/02/18	23	84.88	3	84.10	83.80	20	15,912	0.13%
2020/02/17	0	0.00	6	88.05	88.00	-6	15,974	-0.04%
2020/02/14	8	86.31	6	86.68	86.80	2	15,958	0.01%
2020/02/13	2	86.10	5	86.04	86.50	-3	15,905	-0.02%
2020/02/12	5	84.50	8	84.71	84.70	-3	15,692	-0.02%
2020/02/11	1	84.10	9	84.53	85.10	-8	15,604	-0.05%
2020/02/10	6	83.00	4	83.50	83.50	2	15,557	0.01%
2020/02/07	6	83.93	2	84.35	84.30	4	15,720	0.03%
2020/02/06	5	84.34	10	85.09	85.10	-5	16,029	-0.03%
2020/02/05	6	82.78	26	83.63	84.40	-20	16,011	-0.12%
2020/02/04	3	79.47	3	79.43	79.90	0	15,700	0.00%
2020/02/03	0	0.00	15	78.36	79.40	-15	15,804	-0.09%
2020/01/31	5	79.24	0	0.00	78.10	5	15,856	0.03%
2020/01/30	2	78.70	0	0.00	77.80	2	15,773	0.01%
2020/01/20	2	85.20	2	84.50	85.20	0	15,557	0.00%
2020/01/16	2	83.10	2	83.45	83.40	0	15,683	0.00%
2020/01/15	5	84.40	3	84.70	83.80	2	15,707	0.01%
2020/01/14	6	85.47	2	84.50	85.30	4	15,890	0.03%
2020/01/13	3	86.23	9	86.34	85.50	-6	15,918	-0.04%
2020/01/09	11	83.77	1	84.40	83.40	10	15,933	0.06%
2020/01/08	7	82.97	3	83.37	82.60	4	15,985	0.03%
2020/01/07	5	81.24	4	81.10	81.10	1	15,937	0.01%
2020/01/06	1	83.70	0	0.00	83.70	1	16,165	0.01%
2020/01/03	2	85.05	0	0.00	84.80	2	16,883	0.01%
2020/01/02	1	85.50	4	87.05	86.00	-3	16,981	-0.02%
2019/12/26	2	83.90	0	0.00	83.70	2	16,857	0.01%
2019/12/24	1	83.30	1	83.80	83.50	0	17,325	0.00%
2019/12/20	2	83.95	3	84.30	83.50	-1	17,427	-0.01%
2019/12/19	4	85.03	7	85.44	85.50	-3	17,330	-0.02%
2019/12/18	1	83.90	0	0.00	84.00	1	17,121	0.01%
2019/12/17	1	83.70	1	85.70	85.30	0	16,935	0.00%
2019/12/16	3	82.73	6	82.93	82.80	-3	16,537	-0.02%
2019/12/13	0	0.00	23	79.91	79.60	-23	16,307	-0.14%
2019/12/12	2	77.70	7	77.27	77.30	-5	16,202	-0.03%
2019/12/11	3	75.70	0	0.00	75.60	3	16,149	0.02%
2019/12/10	0	0.00	1	75.70	75.10	-1	15,982	-0.01%
2019/12/09	2	76.00	2	76.40	76.00	0	15,918	0.00%
2019/12/06	5	77.12	0	0.00	75.30	5	15,863	0.03%
2019/12/05	3	76.70	5	76.60	77.20	-2	15,614	-0.01%
2019/12/04	1	71.80	2	72.70	72.60	-1	15,170	-0.01%
2019/12/03	3	73.47	17	72.68	73.30	-14	15,695	-0.09%
2019/11/29	2	71.05	1	71.90	71.20	1	15,714	0.01%
2019/11/28	1	72.00	0	0.00	71.70	1	15,743	0.01%
2019/11/22	3	69.90	5	70.82	70.10	-2	16,398	-0.01%
2019/11/21	2	69.30	0	0.00	69.30	2	16,432	0.01%
2019/11/20	10	71.20	11	71.04	71.00	-1	16,400	-0.01%
2019/11/19	0	0.00	2	72.00	71.20	-2	16,383	-0.01%
2019/11/18	4	70.90	4	71.35	71.10	0	16,350	0.00%
2019/11/15	0	0.00	1	68.50	69.00	-1	16,425	-0.01%
2019/11/14	9	67.51	0	0.00	67.20	9	16,375	0.05%
2019/11/13	0	0.00	5	70.00	69.90	-5	16,213	-0.03%
2019/11/11	0	0.00	6	71.60	71.20	-6	16,841	-0.04%
2019/11/08	0	0.00	1	72.40	72.40	-1	16,960	-0.01%
2019/11/06	2	73.10	2	73.60	72.50	0	17,622	0.00%
2019/11/05	0	0.00	5	72.78	73.00	-5	17,609	-0.03%
2019/11/01	0	0.00	0.6	70.70	70.60	-0.6	17,772	0.00%
2019/10/31	1	70.40	0	0.00	70.00	1	18,113	0.01%
2019/10/30	3	71.07	0	0.00	71.10	3	18,232	0.02%
2019/10/29	0.1	72.10	0	0.00	72.30	0.1	18,513	0.00%
2019/10/28	0.1	71.90	5	72.20	71.90	-4.9	18,880	-0.03%
2019/10/25	6	72.03	6	72.93	71.70	0	19,226	0.00%
2019/10/24	11	70.91	0	0.00	71.30	11	19,474	0.06%
2019/10/23	9	71.20	0	0.00	70.60	9	20,013	0.04%
2019/10/22	25	70.79	0	0.00	70.90	25	20,315	0.12%
2019/10/21	40	71.50	1	71.40	71.60	39	20,699	0.19%
2019/10/18	6	72.13	6	72.05	72.30	0	21,155	0.00%
2019/10/17	2	69.40	0	0.00	70.40	2	21,006	0.01%
2019/10/16	12	70.30	2	70.60	70.00	10	21,169	0.05%
2019/10/15	4	70.30	1	71.20	69.60	3	21,329	0.01%
2019/10/14	2.2	72.93	1	73.20	71.70	1.2	21,521	0.01%
2019/10/09	19	73.33	10	73.08	71.40	9	21,722	0.04%
2019/10/08	35	79.02	2	78.70	78.60	33	22,011	0.15%
2019/10/07	0.1	81.70	0	0.00	81.70	0.1	22,204	0.00%
2019/10/04	2	79.20	2	79.45	79.20	0	22,600	0.00%
2019/10/02	0	0.00	0	82.00	82.00	0	22,675	0.00%
2019/10/01	0	0.00	33	81.99	83.10	-33	22,863	-0.14%
2019/09/27	15	80.71	14	81.88	80.50	1	23,213	0.00%
2019/09/26	2	83.25	0	0.00	84.30	2	23,309	0.01%
2019/09/24	1	84.90	0	0.00	85.40	1	23,564	0.00%
2019/09/23	11	83.58	6	84.02	85.00	5	23,513	0.02%
2019/09/20	0	0.00	4	82.48	82.90	-4	23,470	-0.02%
2019/09/19	1	81.20	7	81.27	81.40	-6	23,507	-0.03%
2019/09/18	11	82.51	16	82.51	82.10	-5	23,652	-0.02%
2019/09/17	19.1	83.00	6	82.77	82.00	13.1	23,426	0.06%
2019/09/16	0	0.00	1	78.80	78.10	-1	23,070	0.00%
2019/09/11	0	0.00	2	76.90	76.90	-2	23,092	-0.01%
2019/09/10	1	76.30	1	76.90	76.50	0	23,073	0.00%
2019/09/09	0	0.00	67	76.60	76.50	-67	22,963	-0.29%
2019/09/06	0	0.00	1	77.10	77.10	-1	22,935	0.00%
2019/09/05	1	76.80	9.5	76.34	76.90	-8.5	22,727	-0.04%
2019/09/04	0	0.00	1	73.70	73.00	-1	22,048	0.00%
2019/09/03	1	71.20	1	71.80	71.20	0	21,843	0.00%
2019/09/02	1	72.00	0	0.00	71.80	1	21,945	0.00%
2019/08/30	2	70.10	1	70.10	70.40	1	22,042	0.00%
2019/08/29	5	71.22	4.2	71.63	70.90	0.8	21,791	0.00%
2019/08/28	5	72.94	3	72.80	73.50	2	21,629	0.01%
2019/08/27	0	0.00	2	71.95	72.40	-2	21,576	-0.01%
2019/08/23	1	71.50	1	71.20	71.50	0	21,653	0.00%
2019/08/22	1.2	70.20	0	0.00	70.30	1.2	21,891	0.01%
2019/08/20	1	70.10	0.1	69.60	69.60	0.9	21,910	0.00%
2019/08/16	1	70.60	0	0.00	71.30	1	21,706	0.00%
2019/08/14	0	0.00	4	71.78	72.50	-4	21,327	-0.02%
2019/08/13	0.1	68.80	0	0.00	68.80	0.1	20,914	0.00%
2019/08/08	2	68.40	1	69.20	68.10	1	20,648	0.00%
2019/08/07	1	70.70	12	70.54	69.80	-11	20,380	-0.05%
2019/08/05	2	71.05	0	0.00	70.90	2	20,128	0.01%
2019/08/02	0	0.00	1	72.20	72.30	-1	19,947	-0.01%
2019/08/01	1	73.30	1	73.00	74.10	0	19,603	0.00%
2019/07/31	4	73.73	2	73.45	74.00	2	19,326	0.01%
2019/07/30	2.1	74.92	0	0.00	75.80	2.1	18,943	0.01%
2019/07/29	2	75.90	2	75.35	74.80	0	18,672	0.00%
2019/07/26	4	76.48	1	76.60	77.00	3	18,418	0.02%
2019/07/25	12	74.37	15	74.96	76.50	-3	18,036	-0.02%
2019/07/24	2	70.90	1	71.40	71.80	1	17,555	0.01%
2019/07/23	3	71.80	21.5	72.10	72.30	-18.5	17,288	-0.11%
2019/07/22	9	69.66	15	69.47	69.80	-6	16,822	-0.04%
2019/07/19	7	67.47	2	68.10	67.70	5	16,681	0.03%
2019/07/18	6	67.52	4	67.65	66.70	2	16,766	0.01%
2019/07/17	4	67.65	0	0.00	67.70	4	16,761	0.02%
2019/07/16	6.5	68.57	10	69.29	67.90	-3.5	16,403	-0.02%
2019/07/15	15	68.53	18	68.83	69.90	-3	16,011	-0.02%
2019/07/12	12	66.88	53	66.48	66.70	-41	15,539	-0.26%
2019/07/11	5	65.24	8	65.25	65.40	-3	14,914	-0.02%
2019/07/10	1	63.50	14	64.24	64.40	-13	14,508	-0.09%
2019/07/09	0	0.00	1	62.20	62.80	-1	14,063	-0.01%
2019/07/08	3	60.70	3	61.57	61.00	0	13,989	0.00%
2019/07/05	10	60.61	11	61.35	62.00	-1	13,864	-0.01%
2019/07/04	5	59.00	3	59.17	59.20	2	13,603	0.01%
2019/07/03	3	65.03	27	65.98	65.20	-24	13,120	-0.18%
2019/07/02	2	66.30	1	66.40	66.30	1	12,926	0.01%
2019/07/01	3.1	65.71	9	65.90	66.00	-5.9	12,763	-0.05%
2019/06/28	0	0.00	15	64.29	64.50	-15	12,675	-0.12%
2019/06/27	0	0.00	9	64.11	64.10	-9	12,671	-0.07%
2019/06/26	3	63.33	2	63.65	63.70	1	12,576	0.01%
2019/06/25	1	63.90	7	64.03	63.30	-6	12,511	-0.05%
2019/06/24	1	63.40	2	63.40	63.10	-1	12,335	-0.01%
2019/06/21	3	62.90	3	63.00	63.00	0	12,376	0.00%
2019/06/20	1	62.30	2	62.50	62.30	-1	12,425	-0.01%
2019/06/19	0	0.00	12	61.75	62.10	-12	12,690	-0.09%
2019/06/18	26	61.00	1	61.10	60.90	25	12,913	0.19%
2019/06/17	2	61.15	1	61.10	60.90	1	13,002	0.01%
2019/06/14	1	61.00	0	0.00	60.80	1	13,029	0.01%
2019/06/13	7	60.90	5	60.66	60.90	2	13,208	0.02%
2019/06/12	1	59.90	5	60.42	60.70	-4	13,381	-0.03%
2019/06/11	5	59.52	0	0.00	59.40	5	13,387	0.04%
2019/06/10	2	59.30	0	0.00	59.30	2	13,385	0.01%
2019/06/06	13	59.37	3	59.13	59.20	10	13,309	0.08%
2019/06/05	23	60.92	1	62.20	60.50	22	13,197	0.17%
2019/06/04	8	60.95	4	60.90	60.90	4	13,239	0.03%
2019/06/03	6.1	60.98	10	61.60	61.90	-3.9	13,345	-0.03%
2019/05/31	12	60.78	13	61.45	61.60	-1	13,594	-0.01%
2019/05/30	0	0.00	5	59.72	60.00	-5	13,647	-0.04%
2019/05/29	24	58.78	1	58.30	58.00	23	14,301	0.16%
2019/05/28	1	60.60	1	61.00	60.90	0	14,202	0.00%
2019/05/27	0	0.00	3	60.73	60.50	-3	14,243	-0.02%
2019/05/24	3	59.70	0	0.00	59.80	3	14,355	0.02%
2019/05/23	1	60.20	0	0.00	60.20	1	14,524	0.01%
2019/05/22	6	60.82	0	0.00	60.80	6	14,473	0.04%
2019/05/21	12	61.00	0	0.00	61.50	12	14,511	0.08%
2019/05/20	2	61.00	2	61.05	60.90	0	14,456	0.00%
2019/05/17	3	60.87	0	0.00	60.60	3	14,483	0.02%
2019/05/16	2	61.20	1	61.60	61.00	1	14,663	0.01%
2019/05/14	7	60.70	0	0.00	61.50	7	14,930	0.05%
2019/05/13	9	62.44	0	0.00	61.10	9	14,868	0.06%
2019/05/10	2	64.20	0	0.00	63.80	2	14,877	0.01%
2019/05/09	11	64.56	0	0.00	64.20	11	14,873	0.07%
2019/05/08	0	0.00	2	65.50	65.90	-2	14,917	-0.01%
2019/05/07	1	66.30	0	0.00	66.20	1	15,090	0.01%
2019/05/06	3	65.13	1	65.40	65.00	2	15,350	0.01%
2019/05/03	1	66.70	1	66.60	66.70	0	15,458	0.00%
2019/04/29	1	65.10	1	66.00	64.70	0	15,403	0.00%
2019/04/26	1	66.00	0	0.00	66.00	1	15,443	0.01%
2019/04/25	66	65.50	5	66.40	65.50	61	15,607	0.39%
2019/04/24	0	0.00	3	64.90	65.40	-3	15,701	-0.02%
2019/04/23	3	64.90	3	65.10	64.90	0	15,609	0.00%
2019/04/22	0	0.00	2	63.95	63.80	-2	15,427	-0.01%
2019/04/19	0	0.00	1	64.10	63.70	-1	15,609	-0.01%
2019/04/18	1	63.60	3	63.60	63.10	-2	15,726	-0.01%
2019/04/17	12	63.03	18	62.95	63.90	-6	15,680	-0.04%
2019/04/16	0	0.00	4	62.40	62.70	-4	15,271	-0.03%
2019/04/15	1	61.70	0	0.00	61.70	1	15,292	0.01%
2019/04/12	17	60.64	0	0.00	60.50	17	15,430	0.11%
2019/04/11	7	61.91	1	62.20	61.60	6	15,579	0.04%
2019/04/10	3	62.43	17	62.30	62.50	-14	15,541	-0.09%
2019/04/09	0	0.00	1	63.10	62.60	-1	15,544	-0.01%
2019/04/08	10	62.30	10	63.00	63.00	0	15,589	0.00%
2019/04/03	0	0.00	1	62.20	62.30	-1	15,573	-0.01%
2019/04/02	10	61.50	4	62.10	61.70	6	15,576	0.04%
2019/04/01	1	61.00	2	62.00	61.00	-1	15,479	-0.01%
2019/03/28	3	60.47	0	0.00	60.80	3	15,362	0.02%
2019/03/27	0	0.00	6	60.80	61.10	-6	15,426	-0.04%
2019/03/26	2	61.35	1	61.60	61.00	1	15,503	0.01%
2019/03/25	5	61.22	10	62.00	61.10	-5	15,537	-0.03%
2019/03/22	35	63.71	7	63.99	63.10	28	15,375	0.18%
2019/03/21	5	62.50	38	62.73	62.80	-33	15,116	-0.22%
2019/03/20	0	0.00	2	60.10	60.60	-2	14,789	-0.01%
2019/03/19	1	59.60	0	0.00	59.70	1	14,829	0.01%
2019/03/18	26	59.75	0	0.00	59.50	26	14,908	0.17%
2019/03/15	3	60.23	2	60.70	60.10	1	15,087	0.01%
2019/03/14	1	60.10	0	0.00	60.30	1	14,991	0.01%
2019/03/13	10	60.30	0	0.00	60.10	10	15,174	0.07%
2019/03/12	1	61.20	0	0.00	60.80	1	15,594	0.01%
2019/03/11	1	60.30	0	0.00	60.40	1	15,731	0.01%
2019/03/08	1	59.30	0	0.00	60.50	1	16,027	0.01%
2019/03/07	7	60.34	0	0.00	60.00	7	16,221	0.04%
2019/03/06	46	61.63	40	61.70	61.40	6	16,501	0.04%
2019/03/05	5	63.44	0	0.00	63.10	5	16,394	0.03%
2019/03/04	6	64.63	5	65.38	64.80	1	16,369	0.01%
2019/02/27	1	62.50	2	62.90	62.20	-1	15,802	-0.01%
2019/02/26	3	62.23	0	0.00	62.00	3	15,710	0.02%
2019/02/25	1	61.70	0	0.00	61.60	1	15,707	0.01%
2019/02/22	5	61.66	7	62.16	60.90	-2	15,771	-0.01%
2019/02/20	21	60.20	20	60.30	60.60	1	15,996	0.01%
2019/02/15	9	60.42	0	0.00	60.00	9	16,456	0.05%
2019/02/14	1	62.50	1	60.90	62.10	0	16,908	0.00%
2019/02/12	0	0.00	2	59.90	60.00	-2	16,634	-0.01%
2019/02/11	1	59.00	70	60.44	59.00	-69	16,723	-0.41%
2019/01/30	1	60.10	7	60.04	60.10	-6	16,698	-0.04%
2019/01/29	16	59.49	2	59.70	58.80	14	16,892	0.08%
2019/01/28	0	0.00	8	61.15	60.80	-8	16,946	-0.05%
2019/01/25	25	59.85	2	60.00	60.00	23	17,441	0.13%
2019/01/24	2	58.10	26	58.38	59.60	-24	17,578	-0.14%
2019/01/23	2	56.65	3	57.10	57.00	-1	17,784	-0.01%
2019/01/22	10	56.50	0	0.00	56.50	10	17,962	0.06%
2019/01/21	1	56.80	2	57.00	57.20	-1	18,153	-0.01%
2019/01/18	12	56.05	3	56.20	56.40	9	18,315	0.05%
2019/01/17	2	55.75	30	55.10	55.10	-28	18,690	-0.15%
2019/01/16	80	55.22	102	54.87	56.40	-22	18,690	-0.12%	大賣/
2019/01/15	2	52.85	7	53.00	53.60	-5	18,317	-0.03%
2019/01/14	24	52.37	0	0.00	52.00	24	18,313	0.13%
2019/01/11	24	53.84	24	53.58	53.50	0	18,682	0.00%
2019/01/10	2	53.80	10	53.58	53.80	-8	18,912	-0.04%
2019/01/09	20	52.20	59	52.29	52.50	-39	19,145	-0.20%
2019/01/08	4	51.98	12	51.97	51.70	-8	19,658	-0.04%
2019/01/07	17	51.99	1	52.00	51.80	16	20,232	0.08%
2019/01/04	8	50.01	1	50.60	51.60	7	20,387	0.03%
2019/01/03	30	52.66	22	51.59	51.50	8	20,481	0.04%
2019/01/02	1	55.00	0	0.00	55.00	1	20,280	0.00%
2018/12/28	10	55.00	10	55.00	55.00	0	20,283	0.00%
2018/12/27	26	55.55	52	55.49	55.80	-26	20,546	-0.13%
2018/12/26	82	55.86	6	56.38	54.10	76	20,886	0.36%
2018/12/25	2	54.70	2	54.80	57.00	0	20,699	0.00%
2018/12/24	1	55.10	2	54.10	56.00	-1	20,630	0.00%
2018/12/22	5	53.50	0	0.00	53.50	5	20,579	0.02%
2018/12/21	1	52.50	4	53.40	53.90	-3	20,769	-0.01%
2018/12/20	0	0.00	2	53.15	53.20	-2	20,727	-0.01%
2018/12/19	13	53.46	12	53.16	53.70	1	20,739	0.00%
2018/12/18	0	0.00	2	54.20	54.50	-2	20,886	-0.01%
2018/12/14	2	53.50	2	53.50	53.50	0	21,101	0.00%
2018/12/13	1	54.40	1	54.30	54.30	0	21,248	0.00%
2018/12/12	0	0.00	2	53.70	53.70	-2	21,266	-0.01%
2018/12/11	12	52.05	17	52.41	52.90	-5	21,435	-0.02%
2018/12/10	5	52.62	3	52.10	52.10	2	21,444	0.01%
2018/12/07	5	55.74	5	55.78	55.70	0	21,240	0.00%
2018/12/06	14	54.66	16	55.09	55.00	-2	21,318	-0.01%
2018/12/05	6	56.90	72	56.42	56.90	-66	21,196	-0.31%
2018/12/04	1	61.90	1	62.50	62.00	0	20,978	0.00%
2018/12/03	41	63.59	2	63.25	62.80	39	21,411	0.18%
2018/11/30	7	60.96	2	61.00	61.00	5	21,352	0.02%
2018/11/29	34	61.46	4	61.53	60.30	30	21,074	0.14%
2018/11/28	0	0.00	2	58.80	58.60	-2	20,549	-0.01%
2018/11/27	17	57.64	17	56.32	58.00	0	20,421	0.00%
2018/11/26	2	57.00	3	57.73	57.30	-1	20,280	0.00%
2018/11/23	1	56.90	0	0.00	56.10	1	20,060	0.00%
2018/11/20	2	56.85	5	57.20	57.50	-3	19,930	-0.02%
2018/11/19	1	57.00	1	57.00	57.50	0	19,764	0.00%
2018/11/16	1	55.80	1	54.60	54.60	0	19,540	0.00%
2018/11/14	2	56.00	0	0.00	56.50	2	19,728	0.01%
2018/11/13	2	56.10	5	55.58	56.20	-3	19,607	-0.02%
2018/11/09	1	53.40	1	54.10	54.20	0	19,229	0.00%
2018/11/08	3	55.20	3	55.20	53.80	0	19,260	0.00%
2018/11/07	1	55.20	23	54.53	55.20	-22	19,218	-0.11%
2018/11/06	8	52.61	0	0.00	52.20	8	19,372	0.04%
2018/11/05	0	0.00	1	56.00	55.70	-1	19,130	-0.01%
2018/11/02	0	0.00	6	56.02	56.10	-6	18,950	-0.03%
2018/11/01	47	54.06	43	54.08	54.40	4	18,486	0.02%
2018/10/31	10	50.10	12	50.12	51.40	-2	18,245	-0.01%
2018/10/30	1	48.20	11	48.03	48.50	-10	18,057	-0.06%
2018/10/29	1	46.50	1	46.80	46.60	0	18,136	0.00%
2018/10/26	2	46.70	2	46.00	46.00	0	18,007	0.00%
2018/10/25	48	46.38	43	46.30	45.75	5	17,850	0.03%
2018/10/24	1	49.55	2	49.85	49.30	-1	17,412	-0.01%
2018/10/23	9	50.93	2	50.85	50.50	7	17,196	0.04%
2018/10/22	2	50.70	3	52.50	52.50	-1	17,104	-0.01%
2018/10/19	32	49.17	31	49.37	52.10	1	17,086	0.01%
2018/10/18	7	52.64	10	52.62	51.50	-3	16,829	-0.02%
2018/10/17	6	55.03	6	55.25	54.40	0	16,582	0.00%
2018/10/16	11	55.00	101	55.98	54.10	-90	16,399	-0.55%	大賣/
2018/10/15	17.1	56.84	17	56.90	57.20	0.1	15,984	0.00%
2018/10/12	12	52.51	16	52.23	53.30	-4	15,807	-0.03%
2018/10/11	3	48.50	1	48.60	48.50	2	16,127	0.01%
2018/10/09	1	52.80	1	53.90	52.30	0	15,936	0.00%
2018/10/08	102	52.60	1	52.30	52.70	101	15,934	0.63%	大買/鉅額交易
2018/10/05	1	51.50	39	51.70	52.20	-38	16,046	-0.24%
2018/10/04	56	54.78	43	54.97	53.90	13	15,944	0.08%
2018/10/03	1	58.50	1	57.80	57.80	0	15,634	0.00%
2018/10/01	46	59.09	1	59.30	59.20	45	15,987	0.28%
2018/09/28	2	59.05	0	0.00	58.10	2	16,032	0.01%
2018/09/27	1	59.40	0	0.00	59.80	1	16,022	0.01%
2018/09/26	5	60.46	0	0.00	60.20	5	16,059	0.03%
2018/09/25	0	0.00	2	61.05	61.70	-2	15,996	-0.01%
2018/09/21	3	57.47	1	58.00	58.50	2	15,787	0.01%
2018/09/20	1	59.30	0	0.00	59.50	1	15,577	0.01%
2018/09/19	1	60.40	0	0.00	60.00	1	15,619	0.01%
2018/09/14	0	0.00	1	59.50	59.60	-1	15,536	-0.01%
2018/09/12	0	0.00	1	57.50	57.40	-1	15,392	-0.01%
2018/09/11	1	60.40	0	0.00	60.10	1	15,284	0.01%
2018/09/10	1.1	59.51	2	58.75	59.40	-0.9	15,273	-0.01%
2018/09/07	13	57.68	5	60.00	57.50	8	15,057	0.05%
2018/09/06	3	63.57	1	64.00	63.60	2	14,555	0.01%
2018/09/05	1	67.70	0	0.00	66.60	1	14,461	0.01%
2018/08/31	15	68.61	19	69.11	69.70	-4	14,532	-0.03%
2018/08/30	4	69.40	0	0.00	69.80	4	14,599	0.03%
2018/08/28	3	71.13	0	0.00	70.70	3	14,686	0.02%
2018/08/22	0	0.00	4	69.60	67.40	-4	15,016	-0.03%
2018/08/21	4	68.50	0	0.00	68.50	4	14,898	0.03%
2018/08/16	0	0.00	2	68.00	67.30	-2	14,730	-0.01%
2018/08/14	1	69.50	0	0.00	70.20	1	14,828	0.01%
2018/08/13	2	70.40	0	0.00	68.90	2	14,780	0.01%
2018/08/10	0	0.00	4	73.60	73.20	-4	14,684	-0.03%
2018/08/08	8	74.88	0	0.00	73.70	8	15,904	0.05%
2018/08/07	12	74.40	8	73.20	74.30	4	15,697	0.03%
2018/08/06	12	74.07	11	74.13	73.60	1	15,527	0.01%
2018/08/03	18	76.10	4	78.05	75.80	14	15,434	0.09%
2018/08/02	15	78.10	0	0.00	78.40	15	15,088	0.10%
2018/07/31	0	0.00	1	79.00	78.60	-1	15,524	-0.01%
2018/07/30	1	81.10	5	79.62	79.60	-4	15,472	-0.03%
2018/07/27	1	81.90	0	0.00	81.90	1	15,429	0.01%
2018/07/26	5	80.80	0	0.00	81.00	5	15,483	0.03%
2018/07/25	6	80.42	14	80.53	80.70	-8	15,438	-0.05%
2018/07/24	3	78.80	0	0.00	78.70	3	15,313	0.02%
2018/07/23	15	78.28	0	0.00	78.50	15	15,282	0.10%
2018/07/20	3	81.50	3	80.90	80.50	0	15,145	0.00%
2018/07/19	0	0.00	4	81.80	80.20	-4	14,995	-0.03%
2018/07/18	8	85.58	4	86.55	84.00	4	14,804	0.03%
2018/07/17	1	88.10	4	86.55	88.10	-3	14,268	-0.02%
2018/07/16	0	0.00	30	89.35	86.00	-30	14,503	-0.21%
2018/07/13	1	87.60	0	0.00	88.80	1	14,830	0.01%
2018/07/12	31	85.48	0	0.00	86.00	31	14,930	0.21%
2018/07/06	0	0.00	60	78.70	79.30	-60	14,766	-0.41%
2018/07/05	2	79.80	2	80.30	78.10	0	14,840	0.00%
2018/07/03	60	82.25	0	0.00	81.80	60	14,987	0.40%
2018/06/26	1	83.50	0	0.00	85.40	1	14,884	0.01%
2018/06/22	0	0.00	2	92.50	92.50	-2	14,980	-0.01%
2018/06/21	2	92.50	0	0.00	92.50	2	15,189	0.01%
2018/06/20	3	91.40	5	91.60	90.40	-2	15,469	-0.01%
2018/06/13	6	94.83	1	96.90	94.00	5	16,634	0.03%
2018/06/11	0	0.00	1	99.70	100.50	-1	17,150	-0.01%
2018/06/06	0	0.00	1	99.80	100.00	-1	18,443	-0.01%
2018/06/05	1	101.50	3	101.50	101.00	-2	18,596	-0.01%
2018/06/04	3	100.83	0	0.00	100.50	3	18,828	0.02%
2018/05/30	0	0.00	1	97.50	96.50	-1	18,634	-0.01%
2018/05/28	0	0.00	1	98.90	99.30	-1	18,719	-0.01%
2018/05/25	1	102.50	2	103.00	100.50	-1	19,323	-0.01%
2018/05/24	1	102.00	0	0.00	102.00	1	19,520	0.01%
2018/05/23	3	99.67	1	98.90	99.30	2	19,558	0.01%
2018/05/22	10	99.46	38	98.04	97.20	-28	19,441	-0.14%
2018/05/21	1	101.00	1	98.70	99.00	0	19,640	0.00%
2018/05/18	9	99.10	21	99.12	98.90	-12	19,694	-0.06%
2018/05/17	6	106.42	15	105.47	101.50	-9	19,593	-0.05%
2018/05/16	44	100.68	12	101.67	102.50	32	19,118	0.17%
2018/05/14	0	0.00	3	96.90	95.30	-3	19,002	-0.02%
2018/05/11	5	96.16	3	96.40	95.60	2	19,074	0.01%
2018/05/09	0	0.00	1	94.00	94.40	-1	19,083	-0.01%
2018/05/08	1	94.80	2	94.15	94.00	-1	18,972	-0.01%
2018/05/04	0	0.00	1	91.50	91.70	-1	18,653	-0.01%
2018/05/03	0	0.00	1	90.00	89.90	-1	18,672	-0.01%
2018/04/30	0	0.00	1	93.00	93.00	-1	18,689	-0.01%
2018/04/27	1	93.10	0	0.00	93.10	1	18,725	0.01%
2018/04/25	2	89.30	0	0.00	90.80	2	18,742	0.01%
2018/04/23	0	0.00	1	93.20	93.00	-1	19,254	-0.01%
2018/04/20	5	94.54	3	94.50	92.70	2	19,486	0.01%
2018/04/19	7	96.81	12	96.83	97.90	-5	19,220	-0.03%
2018/04/18	4	93.13	2	93.10	93.10	2	18,841	0.01%
2018/04/12	0	0.00	14	92.06	92.50	-14	18,780	-0.07%
2018/04/11	15	94.41	0	0.00	91.20	15	19,053	0.08%
2018/04/10	0	0.00	2	89.80	91.90	-2	19,019	-0.01%
2018/04/09	1	89.40	0	0.00	88.50	1	19,053	0.01%
2018/04/03	3	90.20	0	0.00	90.60	3	18,913	0.02%
2018/03/29	7	92.10	7	91.96	92.30	0	19,052	0.00%
2018/03/28	15	91.76	0	0.00	90.70	15	18,971	0.08%
2018/03/27	1	94.30	5	95.30	95.40	-4	18,730	-0.02%
2018/03/26	11	92.56	10	93.00	92.00	1	18,622	0.01%
2018/03/23	10	93.07	5	93.30	94.50	5	18,478	0.03%
2018/03/22	0	0.00	2	97.20	96.30	-2	18,238	-0.01%
2018/03/21	4	98.98	5	97.36	99.00	-1	17,895	-0.01%
2018/03/20	4	96.45	1	95.70	95.00	3	17,524	0.02%
2018/03/19	1	97.90	5	96.06	97.00	-4	17,250	-0.02%
2018/03/16	7	93.30	9	92.73	94.20	-2	16,725	-0.01%
2018/03/15	2	91.00	20	89.99	91.00	-18	16,156	-0.11%
2018/03/14	23	91.06	20	90.22	89.40	3	16,113	0.02%
2018/03/13	32	88.19	27.3	88.28	89.90	4.7	15,958	0.03%
2018/03/12	7	84.20	7	83.36	83.00	0	15,361	0.00%
2018/03/09	6	83.45	7	83.21	83.30	-1	15,454	-0.01%
2018/03/08	6	81.93	13	82.42	82.00	-7	15,864	-0.04%
2018/03/06	1	80.40	1	79.70	79.60	0	16,308	0.00%
2018/03/01	2	79.50	1	78.90	78.70	1	16,954	0.01%
2018/02/27	2	80.80	4	81.40	80.80	-2	16,838	-0.01%
2018/02/26	2	81.00	2	81.10	81.00	0	16,145	0.00%
2018/02/23	0	0.00	2	79.70	79.90	-2	16,437	-0.01%
2018/02/12	60	74.50	60	75.80	76.00	0	16,049	0.00%
2018/02/09	2	73.50	0	0.00	73.30	2	15,942	0.01%
2018/02/08	1	72.60	0	0.00	72.70	1	15,942	0.01%
2018/02/06	4	73.70	2	73.50	72.40	2	15,857	0.01%
2018/02/05	2	76.70	10	76.95	77.40	-8	15,869	-0.05%
2018/02/02	10	80.10	2	81.00	79.60	8	16,005	0.05%
2018/02/01	12	80.53	17	81.32	81.20	-5	16,025	-0.03%
2018/01/30	2	78.50	0	0.00	78.40	2	16,229	0.01%
2018/01/25	7	79.31	1	80.50	78.50	6	16,320	0.04%
2018/01/19	1	80.70	0	0.00	80.60	1	17,178	0.01%
2018/01/17	6	83.08	1	84.80	81.00	5	16,966	0.03%
2018/01/16	4	84.95	5	84.44	85.00	-1	16,460	-0.01%
2018/01/12	0	0.00	2	80.60	81.40	-2	16,449	-0.01%
2018/01/11	2	80.50	2	80.15	80.30	0	16,696	0.00%
2018/01/10	3	79.50	0	0.00	78.30	3	17,035	0.02%
2018/01/09	0	0.00	1	83.20	82.60	-1	17,423	-0.01%
2018/01/08	9	84.00	1	84.50	83.50	8	17,815	0.04%
2018/01/05	9	83.41	2	82.00	83.50	7	18,110	0.04%
2018/01/04	1	81.50	2	81.30	81.50	-1	17,929	-0.01%
2018/01/03	2	80.30	0	0.00	80.30	2	18,254	0.01%
2018/01/02	0	0.00	6	78.50	78.00	-6	18,418	-0.03%