南亞科 (2408)-光和-高雄券商分點個股進出

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
66.6
漲跌
▲0.5
漲幅
+0.76%
成交量
8,355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－光和-高雄券商分點個股進出

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

光和-高雄券商分點個股進出
光和-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	1	66.50	0	0.00	66.60	1	17,305	0.01%
2024/04/29	2	66.90	12	67.36	67.50	-10	17,653	-0.06%
2024/04/26	1	65.40	0	0.00	65.70	1	17,681	0.01%
2024/04/24	0	0.00	7	65.57	65.50	-7	17,558	-0.04%
2024/04/23	1	61.50	1	62.70	62.80	0	17,548	0.00%
2024/04/22	4.1	61.04	1	61.20	61.20	3.1	17,538	0.02%
2024/04/19	5.1	62.06	0	0.00	62.00	5.1	17,518	0.03%
2024/04/18	6	64.53	4	64.30	64.30	2	17,403	0.01%
2024/04/17	12	64.82	0	0.00	64.50	12	17,751	0.07%
2024/04/16	9	67.36	1	66.70	65.50	8	17,642	0.05%
2024/04/15	4	69.95	1	70.30	70.00	3	17,334	0.02%
2024/04/12	2	71.55	8	71.93	71.80	-6	17,232	-0.03%
2024/04/11	2	69.85	3	70.50	70.60	-1	16,845	-0.01%
2024/04/10	2	70.90	55	70.60	70.20	-53	16,560	-0.32%
2024/04/09	2	68.25	6	68.12	68.40	-4	16,334	-0.02%
2024/04/08	30	68.61	3	69.17	68.10	27	16,321	0.17%
2024/04/03	2	67.85	0	0.00	68.20	2	16,271	0.01%
2024/04/02	5	69.44	3	70.40	69.10	2	16,456	0.01%
2024/04/01	11	69.35	5.5	69.32	69.40	5.5	16,546	0.03%
2024/03/29	0	0.00	16	67.64	67.70	-16	16,468	-0.10%
2024/03/28	24	67.79	7	68.20	67.60	17	16,442	0.10%
2024/03/27	2	68.05	1	67.70	67.90	1	16,791	0.01%
2024/03/26	8	68.25	3	69.30	68.10	5	16,954	0.03%
2024/03/25	18	68.39	12	68.60	68.50	6	16,725	0.04%
2024/03/22	26	69.73	16	69.84	69.60	10	16,622	0.06%
2024/03/21	10	65.25	37	66.24	67.60	-27	15,466	-0.17%
2024/03/20	9	61.84	3	62.00	61.50	6	14,939	0.04%
2024/03/19	3	62.57	0	0.00	62.30	3	15,179	0.02%
2024/03/18	19	62.62	0	0.00	62.40	19	15,160	0.13%
2024/03/14	5	63.66	1	64.70	63.80	4	15,053	0.03%
2024/03/13	5	65.24	2	63.30	63.30	3	15,008	0.02%
2024/03/12	8	65.64	1	65.60	65.70	7	14,785	0.05%
2024/03/11	6	66.88	3	66.10	65.80	3	14,793	0.02%
2024/03/08	8	65.59	3	65.00	65.00	5	14,679	0.03%
2024/03/07	4	66.20	7	66.84	65.70	-3	14,685	-0.02%
2024/03/06	18	65.32	2	65.10	65.10	16	14,756	0.11%
2024/03/05	1	66.40	1	65.80	65.80	0	15,155	0.00%
2024/03/01	1	67.10	6	66.05	66.30	-5	16,281	-0.03%
2024/02/29	2	67.40	2	67.40	67.30	0	16,437	0.00%
2024/02/27	16	66.89	1	68.80	66.30	15	16,604	0.09%
2024/02/26	10	67.94	11	67.89	67.90	-1	16,550	-0.01%
2024/02/23	2	68.90	6	68.87	67.70	-4	16,648	-0.02%
2024/02/22	2	67.00	0	0.00	68.10	2	16,559	0.01%
2024/02/21	3	67.67	1	68.40	67.30	2	16,631	0.01%
2024/02/20	1	68.10	11	67.83	67.80	-10	16,506	-0.06%
2024/02/19	35	66.42	6	66.13	66.60	29	16,388	0.18%
2024/02/16	24	64.91	4	65.43	65.90	20	16,442	0.12%
2024/02/15	10	65.73	2	65.40	65.40	8	16,233	0.05%
2024/02/05	4	66.95	1	67.60	68.20	3	15,749	0.02%
2024/02/02	4	67.95	1	67.60	67.60	3	15,710	0.02%
2024/01/26	0	0.00	2	71.10	71.00	-2	15,757	-0.01%
2024/01/24	2	71.65	13	72.02	71.60	-11	15,743	-0.07%
2024/01/23	1	72.20	3	71.03	70.70	-2	15,551	-0.01%
2024/01/22	2	69.00	0	0.00	69.30	2	15,291	0.01%
2024/01/18	3	68.07	0	0.00	68.20	3	15,318	0.02%
2024/01/17	2	68.30	0	0.00	67.80	2	15,230	0.01%
2024/01/16	8	69.79	0	0.00	69.40	8	15,127	0.05%
2024/01/15	3	71.13	14	70.34	71.50	-11	15,034	-0.07%
2024/01/11	4	69.43	0	0.00	69.40	4	14,862	0.03%
2024/01/10	1	71.50	0	0.00	71.50	1	14,549	0.01%
2024/01/09	5	73.20	0	0.00	72.60	5	14,570	0.03%
2024/01/08	4	73.75	0	0.00	73.10	4	14,541	0.03%
2024/01/05	0	0.00	2	74.65	74.70	-2	14,614	-0.01%
2024/01/04	1	73.70	3	74.10	74.40	-2	14,802	-0.01%
2024/01/03	2	73.00	0	0.00	73.10	2	14,861	0.01%
2024/01/02	2	76.55	0	0.00	76.50	2	14,627	0.01%
2023/12/29	1	78.70	1	77.80	78.00	0	14,616	0.00%
2023/12/28	4	79.45	1	80.20	78.30	3	14,536	0.02%
2023/12/27	3	78.57	7	78.94	79.70	-4	14,374	-0.03%
2023/12/26	2	77.90	5	77.48	78.00	-3	14,081	-0.02%
2023/12/22	3	77.90	5	78.80	75.90	-2	14,305	-0.01%
2023/12/21	4	74.53	11	74.45	75.40	-7	13,770	-0.05%
2023/12/20	3	72.47	0	0.00	71.80	3	13,486	0.02%
2023/12/18	0	0.00	1	74.40	73.40	-1	13,450	-0.01%
2023/12/15	0	0.00	10	74.39	74.50	-10	13,379	-0.07%
2023/12/14	1	73.00	0	0.00	72.80	1	12,831	0.01%
2023/12/13	1	73.10	3	73.47	73.70	-2	12,607	-0.02%
2023/12/12	2	73.05	2	73.20	72.50	0	12,936	0.00%
2023/12/07	0	0.00	1	72.10	70.70	-1	12,868	-0.01%
2023/12/06	1	72.50	1	72.00	72.00	0	12,755	0.00%
2023/12/05	4	72.65	1	72.30	73.20	3	12,633	0.02%
2023/12/04	0	0.00	2	74.25	74.00	-2	12,581	-0.02%
2023/12/01	1	73.60	0	0.00	73.70	1	12,372	0.01%
2023/11/30	0	0.00	3	74.53	75.00	-3	12,116	-0.02%
2023/11/29	1	72.70	1	73.50	74.20	0	11,568	0.00%
2023/11/28	4	72.50	10	72.90	73.50	-6	11,080	-0.05%
2023/11/27	1	69.60	0	0.00	70.10	1	10,413	0.01%
2023/11/24	3	69.50	0	0.00	70.80	3	10,125	0.03%
2023/11/22	2	70.60	2	70.60	70.70	0	9,571	0.00%
2023/11/21	2	70.60	8	70.29	70.60	-6	9,356	-0.06%
2023/11/20	3	70.13	9	70.27	70.00	-6	9,141	-0.07%
2023/11/17	2	67.50	2	67.35	67.40	0	8,935	0.00%
2023/11/16	4	67.85	0	0.00	67.20	4	8,874	0.05%
2023/11/15	5	68.06	14	67.94	67.60	-9	8,836	-0.10%
2023/11/14	3	65.87	7	65.90	66.10	-4	8,635	-0.05%
2023/11/13	10	63.59	4	63.60	63.60	6	8,651	0.07%
2023/11/10	5	63.86	3	63.70	63.70	2	8,596	0.02%
2023/11/09	1	64.70	2	64.60	64.60	-1	8,583	-0.01%
2023/11/08	1	65.70	0	0.00	65.40	1	8,677	0.01%
2023/11/07	2	65.90	2	66.10	65.90	0	8,693	0.00%
2023/11/06	5	64.90	4	65.30	65.40	1	8,664	0.01%
2023/11/03	1	65.90	1	66.10	66.10	0	8,452	0.00%
2023/11/02	0	0.00	0	65.40	65.60	0	8,451	0.00%
2023/11/01	8	64.26	3	64.50	64.50	5	8,360	0.06%
2023/10/31	5	65.08	4	65.05	64.70	1	8,416	0.01%
2023/10/30	3	64.73	2	64.90	64.90	1	8,489	0.01%
2023/10/27	4	64.88	2	64.80	64.80	2	8,531	0.02%
2023/10/26	1	66.40	0	0.00	66.10	1	8,531	0.01%
2023/10/25	1	67.90	1	68.00	68.00	0	8,724	0.00%
2023/10/24	5	68.04	2	67.80	67.80	3	8,898	0.03%
2023/10/23	3	69.83	0	0.00	69.60	3	8,945	0.03%
2023/10/19	1	69.90	2	70.40	70.50	-1	8,939	-0.01%
2023/10/18	1	70.00	0	0.00	70.20	1	8,999	0.01%
2023/10/17	3	70.47	2	71.20	70.90	1	8,886	0.01%
2023/10/16	1	69.80	1	70.50	70.60	0	8,898	0.00%
2023/10/13	2	69.95	4	70.93	70.80	-2	8,919	-0.02%
2023/10/12	9	69.67	6	69.63	71.00	3	8,808	0.03%
2023/10/11	3	69.87	3	70.30	70.70	0	8,569	0.00%
2023/10/05	4	69.78	12.5	69.57	69.50	-8.5	8,578	-0.10%
2023/10/03	8	68.70	8	68.99	68.10	0	8,654	0.00%
2023/10/02	0	0.00	2	67.60	67.60	-2	8,587	-0.02%
2023/09/28	20	66.81	4	66.25	65.60	16	8,542	0.19%
2023/09/26	1	70.30	0	0.00	70.30	1	8,255	0.01%
2023/09/25	2	71.75	0	0.00	71.60	2	8,271	0.02%
2023/09/22	0	0.00	1	72.00	72.00	-1	8,461	-0.01%
2023/09/21	1	72.10	3	72.13	72.80	-2	8,584	-0.02%
2023/09/20	3	70.50	0	0.00	70.70	3	8,534	0.04%
2023/09/19	2	71.95	0	0.00	71.70	2	8,729	0.02%
2023/09/15	4	72.55	32.6	72.55	72.40	-28.6	9,068	-0.32%
2023/09/14	0	0.00	1	69.70	70.00	-1	8,745	-0.01%
2023/09/12	1	65.90	1	66.50	66.80	0	8,869	0.00%
2023/09/11	2	66.45	2	65.70	65.70	0	8,993	0.00%
2023/09/08	2	66.80	2	67.20	67.20	0	9,209	0.00%
2023/09/07	1	69.00	0	0.00	67.20	1	9,409	0.01%
2023/09/06	3	68.13	2	68.00	68.00	1	9,453	0.01%
2023/09/01	1	68.70	4	69.18	68.20	-3	9,565	-0.03%
2023/08/31	0	0.00	1	68.50	66.60	-1	9,428	-0.01%
2023/08/23	3	63.67	3	63.50	63.50	0	10,157	0.00%
2023/08/22	4	63.65	1	63.50	63.50	3	10,395	0.03%
2023/08/21	3	63.83	5	63.44	63.40	-2	10,899	-0.02%
2023/08/17	4	65.05	0	0.00	65.60	4	11,119	0.04%
2023/08/16	10	63.47	3	63.70	63.70	7	11,260	0.06%
2023/08/15	4	65.13	2	64.60	64.60	2	11,326	0.02%
2023/08/14	2	64.70	0	0.00	64.90	2	11,543	0.02%
2023/08/11	1	67.20	1	67.90	67.90	0	11,783	0.00%
2023/08/10	7	67.39	2	67.10	67.10	5	11,789	0.04%
2023/08/09	1	68.50	1	68.80	68.90	0	11,769	0.00%
2023/08/08	1	68.30	0	0.00	68.50	1	11,788	0.01%
2023/08/07	0	0.00	0.4	70.00	70.00	-0.4	11,760	0.00%
2023/08/04	3	69.00	3	69.80	69.90	0	11,794	0.00%
2023/08/02	15	70.07	6	69.30	69.10	9	11,778	0.08%
2023/08/01	5	71.94	2	71.00	71.00	3	11,775	0.03%
2023/07/31	2	72.50	4	73.23	72.30	-2	11,778	-0.02%
2023/07/28	3	74.20	5.4	74.75	74.80	-2.4	11,713	-0.02%
2023/07/27	2	70.40	17	71.36	71.40	-15	11,480	-0.13%
2023/07/26	2	67.40	1	67.30	67.10	1	11,341	0.01%
2023/07/25	5	68.26	0	0.00	68.20	5	11,414	0.04%
2023/07/24	2	69.25	1	70.10	69.30	1	11,413	0.01%
2023/07/21	1	69.30	0	0.00	70.10	1	11,443	0.01%
2023/07/20	3	70.17	1	70.00	70.30	2	11,408	0.02%
2023/07/19	0	0.00	3	71.27	70.40	-3	11,461	-0.03%
2023/07/18	13	70.12	0	0.00	69.50	13	11,413	0.11%
2023/07/13	3	71.30	18.4	71.59	70.90	-15.4	11,526	-0.13%
2023/07/12	0	0.00	0.3	70.10	70.10	-0.3	11,523	0.00%
2023/07/11	4	70.35	3	69.90	69.90	1	11,521	0.01%
2023/07/10	0	0.00	2	70.70	69.70	-2	11,643	-0.02%
2023/07/07	1	68.20	0	0.00	69.10	1	12,084	0.01%
2023/07/04	1	70.30	0	0.00	70.40	1	12,939	0.01%
2023/07/03	10	70.30	0	0.00	70.10	10	13,198	0.08%
2023/06/30	3	70.70	5	71.50	70.80	-2	13,756	-0.01%
2023/06/29	1	71.70	4	72.35	72.20	-3	13,957	-0.02%
2023/06/28	6	70.45	4	70.25	69.50	2	13,915	0.01%
2023/06/27	4	71.10	1	72.00	70.80	3	13,928	0.02%
2023/06/26	1	73.10	0	0.00	73.00	1	13,798	0.01%
2023/06/21	7	74.61	2	74.60	74.60	5	13,909	0.04%
2023/06/20	0	0.00	3	77.33	77.40	-3	13,709	-0.02%
2023/06/19	1	78.00	2	78.55	78.00	-1	13,645	-0.01%
2023/06/16	0	0.00	4	77.80	78.50	-4	13,584	-0.03%
2023/06/15	2	75.15	0	0.00	75.30	2	13,317	0.02%
2023/06/14	0	0.00	3	76.13	76.20	-3	13,331	-0.02%
2023/06/13	1	74.90	4.5	74.58	74.80	-3.5	13,089	-0.03%
2023/06/12	0	0.00	4	72.98	72.90	-4	12,895	-0.03%
2023/06/07	1	72.10	0	0.00	71.90	1	12,807	0.01%
2023/06/06	3	72.20	1	72.20	72.40	2	12,914	0.02%
2023/06/05	1	72.00	0	0.00	72.10	1	13,136	0.01%
2023/06/02	1	72.70	1	72.10	72.90	0	13,091	0.00%
2023/06/01	2	71.65	0	0.00	71.40	2	12,992	0.02%
2023/05/31	0	0.00	4	72.78	73.50	-4	12,867	-0.03%
2023/05/30	1	70.50	1	71.40	71.90	0	12,652	0.00%
2023/05/29	2	70.95	4	71.18	71.20	-2	12,614	-0.02%
2023/05/26	1	71.90	1	72.90	71.90	0	12,517	0.00%
2023/05/25	0	0.00	4	71.58	72.40	-4	12,261	-0.03%
2023/05/23	0	0.00	1	68.90	69.90	-1	11,637	-0.01%
2023/05/22	4	71.28	3	71.23	70.10	1	11,504	0.01%
2023/05/19	3	69.53	1	69.90	69.90	2	11,249	0.02%
2023/05/18	1	69.10	20	69.49	69.30	-19	11,183	-0.17%
2023/05/17	3	67.90	14	67.50	68.00	-11	10,951	-0.10%
2023/05/16	1	65.00	0	0.00	64.60	1	10,611	0.01%
2023/05/12	7	63.07	0	0.00	63.80	7	10,608	0.07%
2023/05/11	10	63.30	0	0.00	63.30	10	10,652	0.09%
2023/05/10	2	64.20	9	63.96	64.20	-7	10,683	-0.07%
2023/05/08	4	65.23	0	0.00	64.80	4	10,677	0.04%
2023/05/04	0	0.00	2	67.65	68.00	-2	10,703	-0.02%
2023/05/02	3	67.00	0	0.00	66.70	3	10,809	0.03%
2023/04/28	1	67.20	4	67.35	67.80	-3	11,092	-0.03%
2023/04/27	2	65.20	0	0.00	65.60	2	10,915	0.02%
2023/04/24	1	64.10	0	0.00	64.20	1	10,804	0.01%
2023/04/20	3	65.20	2	65.80	65.50	1	10,849	0.01%
2023/04/19	5	67.34	5	67.18	67.00	0	10,886	0.00%
2023/04/18	1	67.30	1	67.90	67.30	0	10,914	0.00%
2023/04/17	1	67.00	0	0.00	68.00	1	11,094	0.01%
2023/04/14	1	67.70	0	0.00	67.60	1	11,065	0.01%
2023/04/13	3	67.83	0	0.00	67.50	3	11,035	0.03%
2023/04/12	2	68.90	9	69.37	69.10	-7	10,786	-0.06%
2023/04/11	3	68.30	4	68.78	68.20	-1	10,277	-0.01%
2023/04/10	4	66.93	1	66.80	66.70	3	9,887	0.03%
2023/04/07	1	68.30	6	68.37	68.60	-5	9,551	-0.05%
2023/04/06	1	64.60	4	66.10	66.40	-3	9,152	-0.03%
2023/03/31	2	66.20	5	66.02	66.50	-3	8,839	-0.03%
2023/03/30	5	64.78	15	64.51	63.90	-10	8,287	-0.12%
2023/03/29	3	61.37	0	0.00	61.00	3	7,940	0.04%
2023/03/28	0	0.00	4	63.00	62.50	-4	7,909	-0.05%
2023/03/27	2	62.95	1	63.30	63.20	1	7,836	0.01%
2023/03/24	2	63.25	27.1	63.08	63.30	-25.1	7,789	-0.32%
2023/03/23	0	0.00	1	60.40	59.80	-1	7,417	-0.01%
2023/03/22	0	0.00	1	59.50	59.10	-1	7,411	-0.01%
2023/03/21	1	58.70	0	0.00	58.60	1	7,446	0.01%
2023/03/17	0	0.00	10	59.70	59.30	-10	7,553	-0.13%
2023/03/16	1	57.80	0	0.00	57.70	1	7,489	0.01%
2023/03/15	1	58.60	0	0.00	58.00	1	7,569	0.01%
2023/03/09	5	60.36	3	59.00	59.10	2	8,062	0.02%
2023/03/08	1	60.20	23	60.72	61.00	-22	8,128	-0.27%
2023/03/06	1	57.90	0	0.00	57.70	1	8,223	0.01%
2023/03/03	1	57.40	3	58.03	57.90	-2	8,220	-0.02%
2023/03/02	11	56.98	0	0.00	57.30	11	8,249	0.13%
2023/03/01	15	57.31	3	57.30	57.30	12	8,250	0.15%
2023/02/23	0	0.00	2	59.40	59.50	-2	8,398	-0.02%
2023/02/21	0	0.00	1	60.10	60.40	-1	8,811	-0.01%
2023/02/16	0	0.00	1	60.00	59.70	-1	9,137	-0.01%
2023/02/15	0	0.00	10	58.60	58.50	-10	9,312	-0.11%
2023/02/14	3	58.00	1	58.40	58.40	2	9,351	0.02%
2023/02/13	13	57.42	0	0.00	57.60	13	9,438	0.14%
2023/02/09	1	57.80	6	57.62	58.00	-5	9,686	-0.05%
2023/02/08	2	58.50	0	0.00	58.40	2	9,703	0.02%
2023/02/07	1	58.20	0	0.00	58.20	1	9,763	0.01%
2023/02/06	0	0.00	3	58.40	58.10	-3	9,798	-0.03%
2023/02/03	0	0.00	10	60.00	59.90	-10	9,805	-0.10%
2023/02/02	6	59.93	2	59.80	59.90	4	9,835	0.04%
2023/02/01	1	58.10	0	0.00	58.20	1	9,842	0.01%
2023/01/31	1	58.30	0	0.00	57.80	1	9,858	0.01%
2023/01/30	2	60.30	7	59.86	60.30	-5	9,772	-0.05%
2023/01/16	3	57.40	5	57.22	57.50	-2	9,732	-0.02%
2023/01/13	0	0.00	1	56.00	56.00	-1	9,885	-0.01%
2023/01/12	5	57.10	5	56.20	56.20	0	10,227	0.00%
2023/01/11	1	56.40	60	56.80	57.00	-59	10,492	-0.56%
2023/01/10	2	56.70	2	57.40	56.50	0	10,614	0.00%
2023/01/09	0	0.00	2	56.20	56.70	-2	10,734	-0.02%
2023/01/06	2	54.50	12	54.61	55.00	-10	11,045	-0.09%
2023/01/05	0	0.00	1	55.90	54.90	-1	11,150	-0.01%
2023/01/04	0	0.00	4	53.65	54.10	-4	11,365	-0.04%
2023/01/03	2	51.00	5	52.32	53.00	-3	11,448	-0.03%
2022/12/30	1	51.90	0	0.00	51.20	1	11,434	0.01%
2022/12/29	2	50.80	2	51.50	51.80	0	11,613	0.00%
2022/12/27	3	51.73	4	52.08	51.90	-1	12,174	-0.01%
2022/12/26	1	51.40	0	0.00	51.50	1	12,339	0.01%
2022/12/23	2	50.50	2	51.30	51.40	0	12,550	0.00%
2022/12/22	4	51.68	3	51.70	51.70	1	12,618	0.01%
2022/12/21	6	51.80	3	51.50	51.50	3	12,675	0.02%
2022/12/20	8	53.26	6	52.12	52.00	2	12,632	0.02%
2022/12/19	2	54.20	1	54.10	53.70	1	12,685	0.01%
2022/12/16	2	54.55	1	54.50	54.50	1	12,705	0.01%
2022/12/15	0	0.00	6	55.57	55.90	-6	12,692	-0.05%
2022/12/14	1	55.60	1	55.50	55.50	0	12,755	0.00%
2022/12/13	5	55.00	1	54.70	54.80	4	12,848	0.03%
2022/12/12	2	54.55	3	54.70	54.80	-1	12,909	-0.01%
2022/12/09	12	54.02	5	53.82	53.70	7	13,049	0.05%
2022/12/08	4	53.83	2	54.10	54.00	2	13,003	0.02%
2022/12/07	11	53.99	7	53.69	53.50	4	13,037	0.03%
2022/12/06	5	55.00	2	54.60	54.30	3	12,971	0.02%
2022/12/05	2	56.45	0	0.00	56.20	2	12,790	0.02%
2022/12/02	7.1	56.27	0	0.00	56.10	7.1	12,759	0.06%
2022/12/01	6	57.70	5	58.40	57.50	1	12,598	0.01%
2022/11/30	3	56.53	1	56.60	56.80	2	12,465	0.02%
2022/11/29	17.1	57.21	2	57.15	57.20	15.1	12,256	0.12%
2022/11/28	4	58.78	0	0.00	58.50	4	12,021	0.03%
2022/11/25	0	0.00	1	60.20	59.70	-1	11,941	-0.01%
2022/11/24	0	0.00	2	60.20	59.90	-2	11,927	-0.02%
2022/11/23	2	59.45	2	60.10	59.80	0	11,862	0.00%
2022/11/22	4	58.20	7	58.80	59.20	-3	11,790	-0.03%
2022/11/21	5	58.76	0	0.00	58.40	5	11,699	0.04%
2022/11/18	2	61.30	5	61.50	60.70	-3	11,515	-0.03%
2022/11/17	3	58.17	2	59.00	58.90	1	11,262	0.01%
2022/11/16	5	59.90	5	59.90	60.10	0	11,043	0.00%
2022/11/14	0	0.00	5	59.80	59.90	-5	10,840	-0.05%
2022/11/11	4	59.25	17	59.62	59.80	-13	10,735	-0.12%
2022/11/10	0	0.00	1	57.50	58.00	-1	10,519	-0.01%
2022/11/09	0	0.00	2	58.00	58.10	-2	10,463	-0.02%
2022/11/08	2	57.00	0	0.00	57.10	2	10,372	0.02%
2022/11/07	2	56.80	4	56.88	56.90	-2	10,263	-0.02%
2022/11/04	1	54.40	0	0.00	54.90	1	10,120	0.01%
2022/10/31	1	53.50	5	54.10	54.50	-4	10,018	-0.04%
2022/10/28	7	53.24	3	53.10	53.10	4	9,982	0.04%
2022/10/26	0	0.00	1	54.70	54.50	-1	9,927	-0.01%
2022/10/25	6	54.37	2	53.95	54.10	4	9,873	0.04%
2022/10/24	1	55.40	0	0.00	55.60	1	9,777	0.01%
2022/10/21	3	55.97	4	56.30	55.70	-1	9,588	-0.01%
2022/10/20	0	0.00	20	54.86	55.70	-20	9,364	-0.21%
2022/10/19	12	54.15	9	54.17	53.80	3	9,033	0.03%
2022/10/18	3	55.43	5	56.32	55.80	-2	8,832	-0.02%
2022/10/17	4	55.18	4	55.60	56.20	0	8,778	0.00%
2022/10/14	2	54.80	17	54.17	55.20	-15	8,617	-0.17%
2022/10/13	0	0.00	6	51.52	51.40	-6	8,335	-0.07%
2022/10/12	1	50.80	35	52.31	52.70	-34	8,264	-0.41%
2022/10/11	1	49.25	6	49.90	49.75	-5	8,133	-0.06%
2022/10/07	0	0.00	5	49.95	50.20	-5	8,109	-0.06%
2022/10/06	5	50.10	4	50.65	50.20	1	8,135	0.01%
2022/10/05	4	50.60	13	51.08	51.40	-9	8,133	-0.11%
2022/10/04	4	49.38	3	49.70	49.95	1	7,909	0.01%
2022/10/03	3	46.80	2	47.40	47.55	1	7,827	0.01%
2022/09/30	2	46.28	10	48.25	48.95	-8	7,875	-0.10%
2022/09/29	0	0.00	1	46.25	47.15	-1	7,887	-0.01%
2022/09/28	0	0.00	16	45.74	45.50	-16	7,919	-0.20%
2022/09/27	9	45.66	4	46.01	46.00	5	7,911	0.06%
2022/09/26	11	45.97	9	45.76	45.65	2	8,021	0.02%
2022/09/23	0	0.00	6	47.73	47.60	-6	8,183	-0.07%
2022/09/22	8	46.42	3	46.40	46.80	5	8,624	0.06%
2022/09/21	15	47.19	7	47.24	47.15	8	8,703	0.09%
2022/09/20	9	47.97	4	47.65	47.65	5	8,687	0.06%
2022/09/19	6	48.30	0	0.00	48.60	6	8,575	0.07%
2022/09/16	10	49.71	5	49.07	49.10	5	8,503	0.06%
2022/09/15	5	50.46	0	0.00	50.40	5	8,348	0.06%
2022/09/14	8	50.65	5	51.20	50.70	3	8,371	0.04%
2022/09/12	5	52.20	4	52.38	52.30	1	8,331	0.01%
2022/09/07	3	50.30	2	50.75	50.60	1	8,413	0.01%
2022/09/06	5	50.68	6	51.25	51.20	-1	8,481	-0.01%
2022/09/05	4	51.60	3	51.10	51.10	1	8,515	0.01%
2022/09/02	3	52.60	2	52.10	52.10	1	8,675	0.01%
2022/09/01	1	52.50	100	52.45	52.60	-99	8,715	-1.14%
2022/08/31	3	53.60	1	53.60	53.40	2	8,690	0.02%
2022/08/30	19.1	52.33	18	52.90	52.70	1.1	8,656	0.01%
2022/08/29	0	0.00	2	52.50	52.50	-2	8,668	-0.02%
2022/08/26	38	53.93	0	0.00	53.50	38	8,694	0.44%
2022/08/25	28	53.20	5	53.20	53.60	23	8,676	0.27%
2022/08/24	39	53.14	22	52.68	52.60	17	8,725	0.19%
2022/08/23	40	53.53	1	53.50	53.40	39	8,861	0.44%
2022/08/19	5	54.30	5	54.34	54.30	0	9,026	0.00%
2022/08/17	6	53.30	5	53.50	55.00	1	9,063	0.01%
2022/08/16	10	53.70	3	53.50	53.80	7	9,084	0.08%
2022/08/15	3	53.63	1	54.00	53.80	2	9,102	0.02%
2022/08/12	0	0.00	1	53.80	54.10	-1	9,083	-0.01%
2022/08/11	3	53.00	7	53.07	53.00	-4	9,076	-0.04%
2022/08/10	5	51.98	2	51.60	51.60	3	9,107	0.03%
2022/08/05	0	0.00	12	53.26	53.20	-12	9,286	-0.13%
2022/08/04	6	50.80	6	51.27	51.00	0	9,258	0.00%
2022/08/03	2	50.40	6	51.12	51.20	-4	9,277	-0.04%
2022/08/02	10	50.97	4	50.60	50.40	6	9,277	0.06%
2022/08/01	0	0.00	1	52.50	52.20	-1	9,213	-0.01%
2022/07/29	5	52.42	3	52.50	52.30	2	9,232	0.02%
2022/07/28	2	52.20	2	52.50	52.50	0	9,322	0.00%
2022/07/27	2.1	52.56	2	53.10	52.60	0.1	9,368	0.00%
2022/07/26	5	52.36	0	0.00	52.50	5	9,398	0.05%
2022/07/25	5	52.48	0	0.00	52.70	5	9,434	0.05%
2022/07/22	42	53.36	40	54.10	53.70	2	9,419	0.02%
2022/07/19	0	0.00	5	53.20	53.00	-5	9,270	-0.05%
2022/07/18	0	0.00	11	52.84	54.20	-11	9,209	-0.12%
2022/07/15	12	50.81	13	51.18	51.40	-1	8,975	-0.01%
2022/07/14	5	49.82	1	49.85	49.85	4	8,934	0.04%
2022/07/13	0	0.00	1	49.50	49.00	-1	8,893	-0.01%
2022/07/12	1	47.85	6	47.76	47.35	-5	8,762	-0.06%
2022/07/11	3	48.95	0	0.00	49.00	3	8,699	0.03%
2022/07/08	5	50.46	2	49.65	49.65	3	8,838	0.03%
2022/07/07	3	49.88	1	50.30	50.50	2	8,699	0.02%
2022/07/06	14	49.40	6	48.53	48.60	8	8,629	0.09%
2022/07/05	4	49.58	2	49.15	49.40	2	8,597	0.02%
2022/07/04	3	48.28	3	48.25	49.15	0	8,559	0.00%
2022/07/01	5	48.84	0	0.00	48.30	5	8,567	0.06%
2022/06/30	20	49.89	13	48.91	49.40	7	8,490	0.08%
2022/06/29	8	57.68	12	57.43	57.10	-4	8,100	-0.05%
2022/06/28	6	58.92	4	58.95	58.90	2	8,053	0.02%
2022/06/27	3	59.40	3	59.67	59.80	0	8,043	0.00%
2022/06/24	4	58.68	4	59.20	58.90	0	8,109	0.00%
2022/06/23	11	58.55	3	58.73	58.30	8	8,157	0.10%
2022/06/22	0	0.00	7	58.24	58.10	-7	8,481	-0.08%
2022/06/21	13	59.78	2	59.90	60.00	11	8,867	0.12%
2022/06/20	1	59.50	0	0.00	59.50	1	8,978	0.01%
2022/06/17	1	59.50	0	0.00	60.10	1	9,071	0.01%
2022/06/16	2	61.25	6	60.80	60.40	-4	9,037	-0.04%
2022/06/15	2	61.60	0	61.90	61.20	2	9,029	0.02%
2022/06/14	7	61.86	3	62.13	62.20	4	9,057	0.04%
2022/06/13	3	61.93	6	62.07	62.20	-3	9,249	-0.03%
2022/06/10	1	64.90	0	0.00	65.10	1	9,214	0.01%
2022/06/07	2	65.90	0	0.00	65.80	2	9,453	0.02%
2022/06/02	1	66.90	0	0.00	66.80	1	9,621	0.01%
2022/06/01	3	66.90	35	67.00	66.80	-32	9,880	-0.32%
2022/05/31	39	65.51	3	66.50	66.80	36	9,935	0.36%
2022/05/30	3	65.50	9	65.56	65.80	-6	9,947	-0.06%
2022/05/27	22	64.15	0	0.00	63.90	22	9,937	0.22%
2022/05/26	6	64.10	2	63.50	63.50	4	9,990	0.04%
2022/05/25	5	64.34	4	64.70	64.70	1	10,029	0.01%
2022/05/24	2	65.15	0	0.00	64.30	2	10,158	0.02%
2022/05/23	3	66.13	2	66.60	66.40	1	10,161	0.01%
2022/05/20	3	66.73	1	67.00	66.80	2	10,280	0.02%
2022/05/19	3	66.20	0	0.00	66.90	3	10,442	0.03%
2022/05/18	2	67.50	22	67.66	67.20	-20	10,704	-0.19%
2022/05/17	0	0.00	2	67.50	67.00	-2	11,201	-0.02%
2022/05/16	0	0.00	49	67.20	66.90	-49	11,396	-0.43%
2022/05/13	8	65.10	15	65.10	65.50	-7	11,314	-0.06%
2022/05/12	27	64.90	13	65.18	64.60	14	11,419	0.12%
2022/05/11	7	64.83	20	65.40	65.20	-13	11,594	-0.11%
2022/05/09	20	65.79	5	65.60	65.10	15	11,659	0.13%
2022/05/06	57	66.67	12	66.31	66.80	45	11,759	0.38%
2022/05/05	56	67.19	8	67.25	67.00	48	11,942	0.40%
2022/04/29	0	0.00	10	65.10	65.60	-10	11,874	-0.08%
2022/04/28	2	63.40	3	63.93	64.20	-1	11,991	-0.01%
2022/04/27	3	61.80	0	0.00	63.20	3	11,955	0.03%
2022/04/26	9	64.33	9	64.19	64.20	0	11,909	0.00%
2022/04/25	3	64.83	2	64.25	64.30	1	11,900	0.01%
2022/04/22	6	66.13	0	0.00	66.40	6	11,817	0.05%
2022/04/21	12	65.58	3	66.17	66.90	9	11,799	0.08%
2022/04/19	0	0.00	1	64.90	64.40	-1	11,725	-0.01%
2022/04/18	1	63.50	2	64.70	63.80	-1	11,730	-0.01%
2022/04/14	7	64.40	3	64.23	64.10	4	11,775	0.03%
2022/04/13	0	0.00	23	66.43	66.70	-23	11,644	-0.20%
2022/04/12	10	65.82	6	65.60	65.50	4	11,716	0.03%
2022/04/11	2	66.80	6	66.57	66.80	-4	11,656	-0.03%
2022/04/08	22	66.73	2	67.00	66.80	20	11,691	0.17%
2022/04/07	13	66.52	7	67.06	66.20	6	11,833	0.05%
2022/04/06	11	67.02	0	0.00	66.60	11	11,677	0.09%
2022/04/01	2	68.40	4	68.68	69.20	-2	11,474	-0.02%
2022/03/31	2	69.20	0	0.00	69.20	2	11,373	0.02%
2022/03/30	4	69.25	4	69.48	69.30	0	11,324	0.00%
2022/03/29	4	68.98	1	68.80	69.00	3	11,401	0.03%
2022/03/28	10	69.40	0	0.00	69.80	10	11,703	0.09%
2022/03/25	11	69.43	0	0.00	68.90	11	11,833	0.09%
2022/03/24	15	70.75	0	0.00	71.30	15	11,633	0.13%
2022/03/23	9	73.39	0	0.00	73.70	9	11,227	0.08%
2022/03/21	1	74.60	0	0.00	74.90	1	11,088	0.01%
2022/03/18	0	0.00	1	74.40	74.80	-1	11,147	-0.01%
2022/03/17	3	73.10	8	73.69	74.20	-5	11,151	-0.04%
2022/03/16	10	71.62	2	72.30	70.90	8	11,085	0.07%
2022/03/15	4	73.13	0	0.00	73.00	4	10,921	0.04%
2022/03/11	1	75.60	0	0.00	75.60	1	10,971	0.01%
2022/03/10	4	76.68	1	77.40	76.70	3	11,079	0.03%
2022/03/09	11	75.00	0	0.00	74.90	11	11,462	0.10%
2022/03/07	8	77.19	1	77.50	76.90	7	12,479	0.06%
2022/03/04	1	81.40	3	82.60	81.60	-2	12,687	-0.02%
2022/03/03	1	82.00	2	82.30	82.60	-1	12,750	-0.01%
2022/03/02	1	78.60	3	79.87	79.70	-2	12,753	-0.02%
2022/03/01	2	78.80	2	79.40	79.90	0	12,792	0.00%
2022/02/25	0	0.00	2	77.60	77.10	-2	12,808	-0.02%
2022/02/24	1	76.50	0	0.00	76.30	1	13,186	0.01%
2022/02/23	3	78.80	1	79.40	79.00	2	13,782	0.01%
2022/02/22	1	78.60	1	78.70	78.70	0	13,846	0.00%
2022/02/21	9	81.44	80	81.75	80.40	-71	13,791	-0.51%
2022/02/18	1	83.60	31	83.39	83.50	-30	13,757	-0.22%
2022/02/17	50	83.02	29.4	82.46	82.70	20.6	13,560	0.15%
2022/02/16	33	80.37	3	80.30	80.50	30	13,157	0.23%
2022/02/15	32	79.22	11	79.18	78.80	21	12,947	0.16%
2022/02/11	0	0.00	3	79.43	79.00	-3	13,023	-0.02%
2022/02/10	0	0.00	5	78.60	79.00	-5	13,004	-0.04%
2022/02/09	4	78.28	8	78.20	78.50	-4	13,050	-0.03%
2022/02/08	4	77.35	3	77.80	77.40	1	13,067	0.01%
2022/02/07	6	75.88	9	75.86	76.40	-3	13,149	-0.02%
2022/01/26	1	72.00	1	73.20	72.00	0	13,115	0.00%
2022/01/25	3	72.10	9	72.68	72.00	-6	13,324	-0.05%
2022/01/24	4	71.75	15	72.29	72.60	-11	13,311	-0.08%
2022/01/21	6	72.52	4	72.78	72.30	2	13,394	0.01%
2022/01/20	4	75.15	0	0.00	75.10	4	13,388	0.03%
2022/01/18	0	0.00	1	74.90	75.10	-1	13,634	-0.01%
2022/01/17	1	74.20	0	0.00	74.40	1	13,652	0.01%
2022/01/13	0	0.00	1	75.00	74.60	-1	13,705	-0.01%
2022/01/12	0	0.00	5	74.60	74.40	-5	13,660	-0.04%
2022/01/11	1	73.60	0	0.00	73.50	1	13,650	0.01%
2022/01/10	0	0.00	1	74.70	74.90	-1	13,727	-0.01%
2022/01/07	1	74.10	1	74.70	73.70	0	13,863	0.00%
2022/01/06	1	73.60	0	0.00	73.80	1	13,995	0.01%
2022/01/05	1	75.60	0	0.00	75.90	1	14,067	0.01%
2022/01/03	7	76.20	1	77.10	76.20	6	14,124	0.04%
2021/12/30	0	0.00	29	77.71	78.10	-29	14,152	-0.20%
2021/12/28	1	76.40	2	76.75	76.70	-1	14,486	-0.01%
2021/12/27	0	0.00	1	76.20	76.60	-1	14,579	-0.01%
2021/12/24	21	75.82	1	76.50	75.70	20	14,725	0.14%
2021/12/23	2	76.05	50	77.40	75.90	-48	15,123	-0.32%
2021/12/22	18	78.78	15	79.47	76.50	3	15,403	0.02%
2021/12/21	3	77.30	8	77.40	76.80	-5	15,245	-0.03%
2021/12/20	1	75.90	1	77.00	75.90	0	15,025	0.00%
2021/12/17	0	0.00	64	75.90	75.70	-64	14,877	-0.43%
2021/12/16	2	75.45	1	76.20	76.00	1	14,944	0.01%
2021/12/15	1	75.80	0	0.00	76.00	1	14,956	0.01%
2021/12/14	3	75.27	0	0.00	74.80	3	15,006	0.02%
2021/12/13	1	77.90	1	78.60	76.60	0	14,963	0.00%
2021/12/10	1	76.80	37	78.29	77.80	-36	15,132	-0.24%
2021/12/09	10	77.00	57	77.87	77.50	-47	15,118	-0.31%
2021/12/08	52	78.63	0	0.00	76.90	52	15,080	0.34%
2021/12/07	104	77.49	3	77.57	77.50	101	14,987	0.67%	大買/鉅額交易
2021/12/06	9	77.52	0.1	77.80	77.50	8.9	14,955	0.06%
2021/12/03	110	78.46	103	78.89	78.80	7	14,926	0.05%	大買/大賣/
2021/12/02	10	79.55	98	79.48	79.80	-88	14,545	-0.60%
2021/12/01	2	75.90	7	75.81	76.00	-5	13,754	-0.04%
2021/11/30	1	76.20	4	76.03	74.20	-3	13,587	-0.02%
2021/11/25	1	74.70	0	0.00	74.40	1	13,187	0.01%
2021/11/24	1	75.80	6	75.92	75.40	-5	13,138	-0.04%
2021/11/23	10	74.71	13	75.79	75.70	-3	13,139	-0.02%
2021/11/22	4	75.30	11.5	75.03	75.40	-7.5	12,838	-0.06%
2021/11/19	1	69.80	0	0.00	69.60	1	12,097	0.01%
2021/11/16	0	0.00	0.1	70.70	70.80	-0.1	12,080	0.00%
2021/11/15	0	0.00	1	70.20	70.30	-1	12,217	-0.01%
2021/11/11	0	0.00	5	68.30	68.00	-5	12,517	-0.04%
2021/11/10	3	69.60	2	69.90	69.90	1	12,744	0.01%
2021/11/09	1	68.00	5	68.52	68.70	-4	12,955	-0.03%
2021/11/08	0	0.00	0.1	67.60	67.60	-0.1	13,118	0.00%
2021/11/05	2	65.70	2	66.20	65.70	0	13,668	0.00%
2021/11/03	1	68.80	14	68.29	68.60	-13	13,729	-0.09%
2021/11/02	0	0.00	1	66.10	66.50	-1	13,653	-0.01%
2021/11/01	0	0.00	3	67.53	67.00	-3	13,621	-0.02%
2021/10/27	0	0.00	4	65.55	66.20	-4	13,851	-0.03%
2021/10/26	0	0.00	1	63.70	63.70	-1	13,765	-0.01%
2021/10/25	0	0.00	2	63.50	63.50	-2	13,794	-0.01%
2021/10/22	3	61.93	0	0.00	62.10	3	13,900	0.02%
2021/10/19	1	63.30	0	0.00	63.50	1	14,374	0.01%
2021/10/18	6	63.72	11	62.34	62.70	-5	14,627	-0.03%
2021/10/15	11	63.31	11	63.61	63.70	0	15,092	0.00%
2021/10/14	2	61.05	8	61.98	62.30	-6	15,126	-0.04%
2021/10/13	2	59.55	4	60.78	59.40	-2	15,201	-0.01%
2021/10/12	4	60.63	0	0.00	61.00	4	15,328	0.03%
2021/10/08	9	61.98	11	62.18	61.60	-2	15,434	-0.01%
2021/10/07	11	61.72	9	61.79	61.60	2	15,727	0.01%
2021/10/06	7	62.41	0	0.00	61.40	7	16,326	0.04%
2021/10/05	1	63.50	0	0.00	64.60	1	16,722	0.01%
2021/10/04	0	0.00	4	65.08	64.90	-4	16,830	-0.02%
2021/10/01	5	64.56	0	0.00	64.30	5	16,962	0.03%
2021/09/30	4	66.25	0	0.00	65.90	4	17,021	0.02%
2021/09/29	4	64.90	5	66.40	67.20	-1	16,775	-0.01%
2021/09/28	6	65.82	6	66.38	66.30	0	16,631	0.00%
2021/09/24	0	0.00	2	64.90	64.90	-2	16,907	-0.01%
2021/09/23	1	64.60	3	64.40	64.40	-2	17,098	-0.01%
2021/09/22	5	63.20	3	63.07	63.00	2	17,247	0.01%
2021/09/17	1	64.30	2	64.90	64.90	-1	17,496	-0.01%
2021/09/16	2	64.10	4	64.48	64.60	-2	17,933	-0.01%
2021/09/15	9	64.64	3	64.80	64.00	6	18,073	0.03%
2021/09/14	10	66.34	2	66.40	66.20	8	18,197	0.04%
2021/09/13	1	66.00	0	0.00	65.80	1	18,298	0.01%
2021/09/10	1	65.50	7	66.67	66.80	-6	18,621	-0.03%
2021/09/09	0	0.00	3	64.93	65.60	-3	18,639	-0.02%
2021/09/08	7	64.17	6	64.05	64.30	1	18,710	0.01%
2021/09/07	2	65.50	2	65.70	65.20	0	18,732	0.00%
2021/09/06	2	67.05	9.1	67.17	66.40	-7.1	18,731	-0.04%
2021/09/03	1	66.40	2	66.10	66.00	-1	18,706	-0.01%
2021/09/02	10	67.47	0	0.00	66.20	10	18,806	0.05%
2021/09/01	1	68.00	10	67.34	68.10	-9	19,005	-0.05%
2021/08/31	2	66.50	4	66.43	66.40	-2	18,924	-0.01%
2021/08/30	2	65.65	3	66.23	66.40	-1	19,147	-0.01%
2021/08/27	6	64.78	4	65.40	65.00	2	19,410	0.01%
2021/08/26	10	65.48	1	67.60	65.30	9	19,518	0.05%
2021/08/25	3	66.33	6	66.67	67.00	-3	19,468	-0.02%
2021/08/24	1	66.50	0	0.00	66.00	1	19,624	0.01%
2021/08/23	3	66.70	0	0.00	66.80	3	19,651	0.02%
2021/08/20	2	65.40	0	0.00	64.60	2	19,882	0.01%
2021/08/19	9	66.84	2	66.20	65.70	7	19,903	0.04%
2021/08/18	2	67.40	5	68.48	69.00	-3	19,830	-0.02%
2021/08/17	1	66.70	6	66.73	66.60	-5	19,940	-0.03%
2021/08/16	1	66.30	4	65.95	66.30	-3	19,744	-0.02%
2021/08/13	17	64.64	12	64.65	64.30	5	19,530	0.03%
2021/08/12	5	66.42	1	66.40	66.30	4	19,218	0.02%
2021/08/11	38	68.59	6	68.03	67.30	32	19,072	0.17%
2021/08/10	5	71.56	0	0.00	70.90	5	18,705	0.03%
2021/08/09	1	72.60	1	73.70	73.70	0	18,666	0.00%
2021/08/06	6	74.10	8	73.93	73.60	-2	18,793	-0.01%
2021/08/05	3	75.13	4	75.28	75.20	-1	19,056	-0.01%
2021/08/04	3	76.17	4	75.68	75.50	-1	19,443	-0.01%
2021/08/03	0	0.00	9	75.36	75.80	-9	19,608	-0.05%
2021/08/02	5	74.60	10	73.90	74.50	-5	19,682	-0.03%
2021/07/30	8	72.38	5	72.46	72.30	3	19,769	0.02%
2021/07/29	8	72.25	1	72.80	72.00	7	19,921	0.04%
2021/07/28	8	71.91	3	71.93	72.20	5	20,073	0.02%
2021/07/27	4	74.25	8	74.08	73.30	-4	20,281	-0.02%
2021/07/26	8	73.54	7	73.59	73.50	1	20,386	0.00%
2021/07/23	11	72.80	30	72.60	73.40	-19	20,489	-0.09%
2021/07/22	2	73.00	10	73.79	73.70	-8	20,352	-0.04%
2021/07/21	33	72.67	1	73.40	71.50	32	20,224	0.16%
2021/07/20	5	74.80	9	75.00	74.50	-4	19,822	-0.02%
2021/07/19	15.1	76.00	1	75.60	75.60	14.1	19,898	0.07%
2021/07/16	19	77.29	2	77.20	77.40	17	20,109	0.08%
2021/07/15	7	78.61	3	78.47	78.60	4	20,084	0.02%
2021/07/14	8	77.93	4	78.13	77.80	4	20,052	0.02%
2021/07/13	42	78.10	27	78.09	76.90	15	19,790	0.08%
2021/07/12	44	77.05	4	77.15	76.40	40	19,185	0.21%
2021/07/09	9	77.18	1	77.40	78.60	8	18,599	0.04%
2021/07/08	3	78.83	0	0.00	78.40	3	18,659	0.02%
2021/07/07	1	79.10	6	79.70	79.50	-5	18,813	-0.03%
2021/07/06	6	79.52	3	79.33	79.10	3	19,223	0.02%
2021/07/05	5	79.90	0	0.00	80.40	5	19,693	0.03%
2021/07/02	2	80.10	2	80.05	79.50	0	19,631	0.00%
2021/07/01	1	78.80	0	0.00	78.00	1	19,620	0.01%
2021/06/30	3	78.97	2	78.80	79.70	1	19,992	0.01%
2021/06/29	8	79.76	17	80.21	79.30	-9	20,802	-0.04%
2021/06/28	12	81.67	2	81.80	81.20	10	20,711	0.05%
2021/06/25	3	80.37	5	80.54	80.00	-2	20,404	-0.01%
2021/06/24	1	76.60	3	76.83	77.60	-2	20,025	-0.01%
2021/06/23	6	75.45	6	75.48	76.60	0	19,915	0.00%
2021/06/22	1	75.00	2	75.80	75.20	-1	19,616	-0.01%
2021/06/21	27	75.95	0	0.00	74.70	27	19,487	0.14%
2021/06/18	0	0.00	1	79.20	78.90	-1	19,175	-0.01%
2021/06/17	13	78.32	0	0.00	78.90	13	19,169	0.07%
2021/06/16	4	79.50	7	79.83	79.10	-3	19,225	-0.02%
2021/06/15	1	78.20	1	78.30	78.70	0	19,348	0.00%
2021/06/11	2	78.85	6	79.13	78.80	-4	19,304	-0.02%
2021/06/10	0	0.00	2	79.00	79.50	-2	19,253	-0.01%
2021/06/09	16	77.84	10	77.20	77.20	6	19,120	0.03%
2021/06/08	1	79.70	3	80.47	80.10	-2	19,109	-0.01%
2021/06/07	18	80.18	6	79.62	79.40	12	19,165	0.06%
2021/06/04	3	82.50	0	0.00	82.20	3	19,066	0.02%
2021/06/03	2	83.70	7	83.99	83.60	-5	18,935	-0.03%
2021/06/01	1	81.30	4	82.80	81.30	-3	19,089	-0.02%
2021/05/31	3	81.63	13.1	81.63	81.90	-10.1	19,265	-0.05%
2021/05/28	19.1	81.26	10	80.56	80.60	9.1	19,541	0.05%
2021/05/27	3	76.50	2	77.20	78.30	1	19,505	0.01%
2021/05/26	0	0.00	0	78.50	77.80	0	19,647	0.00%
2021/05/25	2	78.50	4	78.33	78.80	-2	19,919	-0.01%
2021/05/24	3	76.77	0	0.00	76.60	3	20,106	0.01%
2021/05/21	4	76.57	7	78.03	76.30	-3	20,324	-0.01%
2021/05/20	0	0.00	1	75.10	75.20	-1	20,659	0.00%
2021/05/19	6	76.08	1	74.70	75.10	5	21,212	0.02%
2021/05/18	0	0.00	2	76.60	76.80	-2	21,152	-0.01%
2021/05/17	0	0.00	4	71.68	71.70	-4	21,207	-0.02%
2021/05/14	6	74.00	2	74.70	73.00	4	21,068	0.02%
2021/05/13	5	74.02	5	74.18	74.30	0	20,903	0.00%
2021/05/12	31	70.79	10	73.59	73.40	21	20,714	0.10%
2021/05/11	15	77.49	6	77.30	76.50	9	20,739	0.04%
2021/05/10	5	83.54	0	0.00	82.10	5	20,746	0.02%
2021/05/07	10	84.24	6	85.37	85.50	4	20,756	0.02%
2021/05/06	14	84.50	11	84.68	82.90	3	20,692	0.01%
2021/05/05	14	84.71	7	85.06	82.70	7	20,497	0.03%
2021/05/04	41	85.24	20	84.03	85.30	21	20,372	0.10%
2021/05/03	16	88.68	1	88.00	87.70	15	20,113	0.07%
2021/04/29	11	93.03	0	0.00	91.60	11	19,847	0.06%
2021/04/28	4	93.70	0	0.00	94.40	4	19,756	0.02%
2021/04/27	0	0.00	5	95.30	94.00	-5	19,929	-0.03%
2021/04/26	5	95.34	4	95.85	95.90	1	19,902	0.00%
2021/04/23	11	93.35	1	93.80	94.40	10	19,919	0.05%
2021/04/22	14	95.42	3	96.99	93.40	11	19,931	0.05%
2021/04/21	21	98.49	2.1	98.26	98.30	18.9	19,622	0.10%
2021/04/20	7	100.39	3	100.83	99.70	4	19,558	0.02%
2021/04/19	2	99.75	12	100.45	99.40	-10	19,730	-0.05%
2021/04/16	1	98.60	1	100.50	98.70	0	20,139	0.00%
2021/04/15	1	98.50	1	99.00	99.00	0	20,435	0.00%
2021/04/14	6	99.07	2	98.95	99.70	4	20,480	0.02%
2021/04/13	1	100.00	11	102.41	100.00	-10	20,503	-0.05%
2021/04/12	7	99.16	2	99.05	99.10	5	20,485	0.02%
2021/04/09	3	103.67	16.1	100.41	102.50	-13.1	20,283	-0.06%
2021/04/08	1	98.40	1	98.30	98.30	0	19,732	0.00%
2021/04/07	6	96.80	0	0.00	97.10	6	19,728	0.03%
2021/04/06	9	97.94	3	97.27	97.30	6	19,707	0.03%
2021/04/01	10	98.62	30	98.79	100.50	-20	19,449	-0.10%
2021/03/31	1	92.30	2	93.55	91.90	-1	18,561	-0.01%
2021/03/30	6	91.00	6	91.75	92.20	0	18,589	0.00%
2021/03/29	5	91.38	4	92.10	91.20	1	18,703	0.01%
2021/03/26	1	90.90	3	91.80	91.90	-2	18,884	-0.01%
2021/03/25	11	89.15	11	89.35	89.60	0	19,032	0.00%
2021/03/24	3.9	90.30	0	0.00	90.00	3.9	19,048	0.02%
2021/03/23	1	91.70	2	92.20	91.70	-1	19,141	-0.01%
2021/03/22	1	90.70	0	0.00	90.90	1	19,233	0.01%
2021/03/19	2	93.20	1	94.50	92.50	1	19,282	0.01%
2021/03/18	2	94.95	6.1	95.23	95.50	-4.1	19,232	-0.02%
2021/03/16	0	0.00	2	94.00	93.40	-2	19,642	-0.01%
2021/03/15	2	92.05	3	92.90	93.20	-1	19,972	-0.01%
2021/03/12	0	0.00	7	93.11	93.50	-7	20,216	-0.03%
2021/03/11	2	90.85	2	90.70	91.40	0	20,465	0.00%
2021/03/10	11	88.50	13	88.09	87.60	-2	21,091	-0.01%
2021/03/09	2	86.30	1	87.00	86.70	1	21,468	0.00%
2021/03/08	5	90.34	2	89.60	88.60	3	22,177	0.01%
2021/03/05	5	89.36	2	90.60	89.70	3	22,681	0.01%
2021/03/04	6	92.88	2	92.90	91.80	4	22,635	0.02%
2021/03/03	3	92.20	1	93.90	92.00	2	22,511	0.01%
2021/03/02	5	98.32	14	96.38	95.50	-9	22,276	-0.04%
2021/02/26	3	96.17	3	96.77	96.50	0	22,274	0.00%
2021/02/25	3	99.20	5	100.30	98.50	-2	22,237	-0.01%
2021/02/24	4	98.03	6	100.10	96.60	-2	22,219	-0.01%
2021/02/23	11	98.14	6.2	98.30	98.40	4.8	21,957	0.02%
2021/02/22	11	98.12	3	97.00	97.10	8	21,922	0.04%
2021/02/19	4	92.33	12	93.41	93.00	-8	21,797	-0.04%
2021/02/18	2	89.85	1	89.80	89.90	1	21,892	0.00%
2021/02/17	2	91.00	7	90.26	89.90	-5	22,303	-0.02%
2021/02/05	1	87.30	0	0.00	86.70	1	22,090	0.00%
2021/02/04	1	85.50	1	86.30	86.60	0	22,357	0.00%
2021/02/03	7	87.53	1	86.50	86.30	6	22,408	0.03%
2021/02/02	3	88.07	9.2	88.70	86.90	-6.2	22,289	-0.03%
2021/02/01	13	84.55	26	83.95	86.30	-13	21,772	-0.06%
2021/01/29	12	80.51	24	81.50	79.90	-12	21,489	-0.06%
2021/01/28	32	79.50	2	80.80	79.40	30	21,291	0.14%
2021/01/27	7	82.37	4	83.38	82.50	3	21,208	0.01%
2021/01/26	10	83.74	1	82.90	83.00	9	21,177	0.04%
2021/01/22	4	84.90	1	85.10	85.40	3	21,067	0.01%
2021/01/21	0	0.00	1	87.10	85.80	-1	21,102	0.00%
2021/01/20	5	85.08	5	87.40	84.30	0	21,175	0.00%
2021/01/19	5	85.06	2	86.10	86.80	3	21,044	0.01%
2021/01/18	3	84.60	0	0.00	86.00	3	21,034	0.01%
2021/01/15	8	87.64	1	86.00	86.20	7	20,941	0.03%
2021/01/14	2	89.45	3	90.37	89.80	-1	20,784	0.00%
2021/01/13	16	88.03	10	88.48	88.70	6	20,666	0.03%
2021/01/12	11	88.65	9	89.53	87.70	2	20,534	0.01%
2021/01/11	6	91.53	1	92.20	91.20	5	20,327	0.02%
2021/01/08	2	95.50	23	95.29	96.70	-21	19,981	-0.11%
2021/01/07	1	92.90	4	92.78	92.80	-3	19,808	-0.02%
2021/01/06	3	92.17	1	93.50	91.50	2	20,333	0.01%
2021/01/05	1	92.30	17	92.72	90.50	-16	20,428	-0.08%
2021/01/04	3	89.33	10	90.02	90.70	-7	20,516	-0.03%
2020/12/31	4	86.18	0	0.00	86.80	4	20,634	0.02%
2020/12/30	4	86.98	6	88.32	87.30	-2	21,205	-0.01%
2020/12/29	10	86.70	3	86.97	87.00	7	21,092	0.03%
2020/12/28	2	88.25	10.4	88.21	89.10	-8.4	21,056	-0.04%
2020/12/25	3	84.73	4	85.70	84.00	-1	20,958	0.00%
2020/12/24	1	84.60	3	85.40	85.30	-2	21,220	-0.01%
2020/12/23	9	81.26	8	82.16	83.00	1	21,196	0.00%
2020/12/22	6	82.53	1	83.50	81.20	5	21,100	0.02%
2020/12/21	3	84.17	6	85.75	84.20	-3	20,900	-0.01%
2020/12/18	6	84.92	0	0.00	84.80	6	20,833	0.03%
2020/12/17	3	86.37	1	85.70	85.70	2	20,928	0.01%
2020/12/16	1	86.50	2	86.40	85.80	-1	20,906	0.00%
2020/12/15	1	85.10	1	86.20	84.10	0	20,956	0.00%
2020/12/14	0	0.00	0.1	85.00	85.30	-0.1	21,185	0.00%
2020/12/11	14	84.86	18	84.89	85.30	-4	21,155	-0.02%
2020/12/10	8	88.51	8	89.09	88.30	0	20,817	0.00%
2020/12/09	3	90.20	14	90.33	91.90	-11	20,778	-0.05%
2020/12/08	2	86.30	7	87.56	88.00	-5	20,368	-0.02%
2020/12/07	2	89.35	12	88.94	88.30	-10	20,163	-0.05%
2020/12/04	12	88.07	30	87.90	87.60	-18	19,684	-0.09%
2020/12/03	2	84.20	52	84.14	83.80	-50	19,057	-0.26%
2020/12/02	11	81.00	13	80.97	81.50	-2	18,803	-0.01%
2020/12/01	4	76.20	27	77.10	76.90	-23	17,987	-0.13%
2020/11/30	1	73.30	1	72.90	72.40	0	17,621	0.00%
2020/11/27	0	0.00	9	72.39	71.30	-9	17,549	-0.05%
2020/11/26	2	69.85	7	70.11	70.70	-5	17,401	-0.03%
2020/11/25	3	70.30	15	69.30	69.30	-12	17,496	-0.07%
2020/11/24	17	71.74	11.1	71.12	71.00	5.9	17,273	0.03%
2020/11/23	13	71.55	7	71.03	71.60	6	17,100	0.04%
2020/11/20	0	0.00	1	68.90	68.80	-1	16,876	-0.01%
2020/11/19	7	67.73	7	67.63	67.80	0	16,884	0.00%
2020/11/18	4	66.65	2	66.60	67.00	2	16,738	0.01%
2020/11/17	2	67.25	25.1	67.02	67.10	-23.1	16,602	-0.14%
2020/11/16	1	64.10	49.1	64.05	64.20	-48.1	16,250	-0.30%
2020/11/13	16	62.11	3	62.23	62.20	13	16,244	0.08%
2020/11/12	2	61.65	29	61.56	62.00	-27	16,291	-0.17%
2020/11/11	6	59.65	4	60.13	60.00	2	16,016	0.01%
2020/11/10	8	60.33	5	60.68	60.60	3	15,986	0.02%
2020/11/06	0	0.00	16	59.43	59.80	-16	16,189	-0.10%
2020/11/04	4	58.28	11	58.05	59.00	-7	16,418	-0.04%
2020/11/03	5	58.80	4	58.58	58.80	1	16,611	0.01%
2020/11/02	6.1	57.74	5	57.80	57.80	1.1	17,090	0.01%
2020/10/30	25	58.03	9	57.98	57.80	16	17,354	0.09%
2020/10/29	6	57.57	4	58.35	58.20	2	17,450	0.01%
2020/10/28	6.1	58.57	1	59.00	58.30	5.1	17,486	0.03%
2020/10/27	5	59.60	3	59.70	59.50	2	17,421	0.01%
2020/10/26	11	60.48	2	60.20	60.50	9	17,388	0.05%
2020/10/23	13	61.55	1	61.60	61.40	12	17,414	0.07%
2020/10/22	2	61.50	4	61.70	61.80	-2	17,445	-0.01%
2020/10/21	2	62.50	2	61.90	61.90	0	17,508	0.00%
2020/10/20	8	61.85	5	61.86	62.10	3	17,661	0.02%
2020/10/19	1	62.00	12	61.97	61.80	-11	17,705	-0.06%
2020/10/16	13.1	60.40	11	60.15	60.10	2.1	17,779	0.01%
2020/10/15	1	61.80	9	61.89	61.50	-8	17,777	-0.05%
2020/10/14	4	62.40	18.1	62.33	62.30	-14.1	17,593	-0.08%
2020/10/13	5	59.10	45.1	60.54	61.40	-40.1	16,959	-0.24%
2020/10/12	1	61.00	23.3	60.81	60.50	-22.3	16,700	-0.13%
2020/10/08	47	59.05	40.1	59.25	59.40	6.9	16,548	0.04%
2020/10/07	8	59.31	54	58.85	59.60	-46	16,572	-0.28%
2020/10/06	3	56.77	0	0.00	56.60	3	16,497	0.02%
2020/10/05	1	56.10	1	57.40	56.30	0	16,602	0.00%
2020/09/30	14	57.29	25	57.07	57.50	-11	16,613	-0.07%
2020/09/29	1	56.50	17	55.89	56.90	-16	16,445	-0.10%
2020/09/28	8	54.54	35	54.31	55.10	-27	16,302	-0.17%
2020/09/25	3	52.70	1	52.60	52.50	2	16,335	0.01%
2020/09/24	7	53.16	17	53.25	52.90	-10	16,402	-0.06%
2020/09/23	27	54.36	6	53.67	53.30	21	16,387	0.13%
2020/09/22	48	55.94	30	55.00	54.90	18	16,460	0.11%
2020/09/21	0	0.00	1	56.80	56.60	-1	16,429	-0.01%
2020/09/18	32	56.54	32	56.33	56.30	0	16,524	0.00%
2020/09/17	13	55.16	35	56.28	56.80	-22	16,514	-0.13%
2020/09/16	0	0.00	1	55.20	55.20	-1	16,235	-0.01%
2020/09/15	35	54.74	1	54.50	54.50	34	16,257	0.21%
2020/09/14	4	54.78	5	54.80	54.80	-1	16,423	-0.01%
2020/09/11	0	0.00	9	53.19	53.30	-9	16,317	-0.06%
2020/09/10	6	53.12	3	53.60	53.00	3	16,426	0.02%
2020/09/09	6	53.83	3	53.63	54.20	3	16,440	0.02%
2020/09/08	8	54.80	13.1	54.85	54.80	-5.1	16,605	-0.03%
2020/09/07	16	54.77	18.1	54.88	54.30	-2.1	16,587	-0.01%
2020/09/04	2	52.35	2	52.20	52.80	0	16,544	0.00%
2020/09/03	2	53.40	8	53.00	53.20	-6	16,641	-0.04%
2020/09/02	20	51.39	62	51.00	51.10	-42	16,572	-0.25%
2020/09/01	1	51.80	3	51.67	52.30	-2	16,880	-0.01%
2020/08/31	1	52.00	6	53.27	51.90	-5	17,363	-0.03%
2020/08/28	0	0.00	3.2	53.91	53.90	-3.2	17,704	-0.02%
2020/08/27	7	53.91	2.1	54.10	54.00	4.9	17,922	0.03%
2020/08/26	6	53.45	12	53.81	53.40	-6	17,981	-0.03%
2020/08/25	2	52.60	15	52.71	53.00	-13	17,901	-0.07%
2020/08/24	3	50.57	4	50.45	51.00	-1	17,951	-0.01%
2020/08/21	9	49.57	11	49.92	49.85	-2	18,240	-0.01%
2020/08/20	20	50.85	24	49.58	49.20	-4	18,129	-0.02%
2020/08/19	43.1	52.20	4	52.10	51.80	39.1	17,858	0.22%
2020/08/18	4.1	55.32	24	54.95	55.10	-19.9	17,340	-0.11%
2020/08/17	26	54.70	10	54.40	54.40	16	17,246	0.09%
2020/08/14	12	54.33	4	55.00	55.10	8	17,223	0.05%
2020/08/13	10	55.41	5	55.28	55.40	5	17,202	0.03%
2020/08/12	10	54.36	2	54.80	55.10	8	17,282	0.05%
2020/08/11	47	55.48	15	55.75	55.70	32	17,177	0.19%
2020/08/10	15.1	54.40	7	54.34	54.40	8.1	17,148	0.05%
2020/08/07	18	55.26	15	55.55	55.00	3	17,295	0.02%
2020/08/06	24.4	56.92	10	56.73	56.40	14.4	17,063	0.08%
2020/08/05	13	58.28	26	58.04	58.00	-13	16,667	-0.08%
2020/08/04	11	58.90	4	58.70	58.70	7	16,474	0.04%
2020/08/03	13	59.75	3	59.40	59.30	10	16,402	0.06%
2020/07/31	1	60.80	4	60.60	60.60	-3	16,480	-0.02%
2020/07/30	5	59.92	5	59.94	60.20	0	16,520	0.00%
2020/07/29	4	58.95	15	58.94	58.90	-11	16,481	-0.07%
2020/07/28	1	59.90	14	60.01	59.50	-13	16,514	-0.08%
2020/07/27	3	59.80	2	59.70	59.60	1	16,716	0.01%
2020/07/24	26	61.56	9	61.80	60.40	17	16,853	0.10%
2020/07/23	2	61.85	11	62.02	62.00	-9	16,968	-0.05%
2020/07/22	2	62.10	17	62.24	61.70	-15	17,022	-0.09%
2020/07/21	0	0.00	3	61.17	61.20	-3	16,870	-0.02%
2020/07/20	0	0.00	2	60.80	60.80	-2	16,851	-0.01%
2020/07/17	5	60.60	0	0.00	60.20	5	17,012	0.03%
2020/07/16	2	60.85	9	60.70	60.30	-7	17,295	-0.04%
2020/07/15	28	60.89	2	60.20	60.10	26	17,225	0.15%
2020/07/14	16	61.81	12	62.28	61.50	4	17,222	0.02%
2020/07/13	19.1	62.15	15	61.96	62.70	4.1	16,903	0.02%
2020/07/10	2	59.80	5	59.90	59.60	-3	16,663	-0.02%
2020/07/09	6	60.72	3	61.30	61.00	3	16,657	0.02%
2020/07/08	8	60.49	6	60.27	60.20	2	16,765	0.01%
2020/07/07	5	60.30	7	60.57	60.80	-2	16,817	-0.01%
2020/07/06	4	59.95	17	60.01	60.20	-13	16,885	-0.08%
2020/07/03	6	60.12	1	59.70	59.80	5	17,143	0.03%
2020/07/02	3	60.17	12	60.31	60.50	-9	17,551	-0.05%
2020/07/01	5	61.20	10	61.25	61.00	-5	17,699	-0.03%
2020/06/30	0	0.00	18	60.79	61.00	-18	17,652	-0.10%
2020/06/29	24	59.60	16	60.07	59.50	8	17,948	0.04%
2020/06/24	4	60.43	0	0.00	60.80	4	17,985	0.02%
2020/06/23	6	60.08	5	60.08	60.00	1	18,192	0.01%
2020/06/22	0	0.00	2	60.05	59.90	-2	18,532	-0.01%
2020/06/19	22	60.10	28	59.99	59.80	-6	18,742	-0.03%
2020/06/18	16	60.29	4	60.40	60.40	12	18,709	0.06%
2020/06/17	45	60.89	5	61.16	60.60	40	18,849	0.21%
2020/06/16	12	60.93	5	61.28	61.50	7	19,172	0.04%
2020/06/15	26	60.43	3	60.17	60.00	23	19,427	0.12%
2020/06/12	5	60.00	2	60.85	61.20	3	19,493	0.02%
2020/06/11	24	62.34	6	63.03	61.80	18	19,631	0.09%
2020/06/10	4	63.80	12	63.86	64.00	-8	19,580	-0.04%
2020/06/09	10	63.42	47	63.21	63.40	-37	19,695	-0.19%
2020/06/08	11	63.60	24	63.95	63.80	-13	19,846	-0.07%
2020/06/05	26	64.02	46	63.55	64.20	-20	19,428	-0.10%
2020/06/04	17	62.54	17	62.51	62.20	0	18,970	0.00%
2020/06/03	7	60.64	25	60.94	61.20	-18	18,536	-0.10%
2020/06/02	4	60.28	1	60.70	60.10	3	18,384	0.02%
2020/06/01	3	60.90	5	60.82	60.90	-2	18,384	-0.01%
2020/05/29	34	60.31	5	60.10	59.80	29	18,412	0.16%
2020/05/28	14	62.00	15	62.41	60.90	-1	18,336	-0.01%
2020/05/27	3	60.77	6	60.80	60.70	-3	18,213	-0.02%
2020/05/26	5	60.44	3	60.77	60.70	2	18,430	0.01%
2020/05/25	4	58.45	3	58.80	59.70	1	18,475	0.01%
2020/05/22	11	60.49	0	0.00	59.40	11	18,595	0.06%
2020/05/21	8	60.71	6	60.95	60.80	2	18,609	0.01%
2020/05/20	34	60.21	13	60.22	59.90	21	18,581	0.11%
2020/05/19	23.1	59.07	6	59.32	59.20	17.1	18,672	0.09%
2020/05/18	57	58.67	4	59.25	58.50	53	18,652	0.28%
2020/05/15	28	60.66	9	60.28	60.10	19	18,773	0.10%
2020/05/14	19	61.07	17	60.18	60.00	2	18,736	0.01%
2020/05/13	3	62.90	11	62.92	62.90	-8	18,450	-0.04%
2020/05/12	5	63.60	26	63.66	63.60	-21	18,589	-0.11%
2020/05/11	5	64.86	0	0.00	64.70	5	18,536	0.03%
2020/05/08	3	64.27	2	64.20	63.80	1	18,492	0.01%
2020/05/07	1	64.60	7	64.19	64.40	-6	18,441	-0.03%
2020/05/06	16	63.76	5.1	64.11	63.30	10.9	18,319	0.06%
2020/05/05	3	62.97	0	0.00	63.00	3	18,303	0.02%
2020/05/04	3	62.80	1	62.70	62.80	2	18,661	0.01%
2020/04/30	26	65.08	13	65.24	65.00	13	18,567	0.07%
2020/04/29	12	64.12	5	64.28	64.20	7	18,365	0.04%
2020/04/28	7	63.19	11	62.81	63.20	-4	18,233	-0.02%
2020/04/27	20	60.93	2	61.10	61.60	18	18,118	0.10%
2020/04/24	6	59.38	0	0.00	59.10	6	18,035	0.03%
2020/04/23	12	60.44	3	59.30	59.40	9	17,998	0.05%
2020/04/22	2	59.25	2	59.35	59.90	0	17,919	0.00%
2020/04/21	27	58.81	37	58.42	58.00	-10	17,733	-0.06%
2020/04/20	12	61.13	8	61.08	60.80	4	17,473	0.02%
2020/04/17	4	61.18	24	62.20	61.10	-20	17,652	-0.11%
2020/04/16	1	61.00	1	61.50	61.60	0	17,438	0.00%
2020/04/15	44	61.34	4	61.50	61.30	40	17,361	0.23%
2020/04/14	34	60.79	2	60.95	60.70	32	17,341	0.18%
2020/04/13	8	60.10	10	59.80	59.80	-2	17,368	-0.01%
2020/04/10	5	61.88	0	0.00	62.00	5	17,119	0.03%
2020/04/09	4	63.58	9	63.30	62.60	-5	17,198	-0.03%
2020/04/08	12	62.61	8	62.41	63.40	4	17,481	0.02%
2020/04/07	5	60.32	26	60.98	62.00	-21	17,099	-0.12%
2020/04/06	12	55.73	32	56.35	56.40	-20	16,665	-0.12%
2020/04/01	12	53.83	10	53.36	53.90	2	16,459	0.01%
2020/03/31	9	53.93	35	53.95	53.70	-26	16,285	-0.16%
2020/03/30	18	53.76	6	53.47	53.90	12	15,892	0.08%
2020/03/27	24	57.67	11	55.45	55.00	13	15,737	0.08%
2020/03/26	5	53.66	1	54.30	54.00	4	15,448	0.03%
2020/03/25	33	51.98	6	52.65	52.60	27	15,288	0.18%
2020/03/24	2	47.45	11	47.73	48.30	-9	15,366	-0.06%
2020/03/23	15	44.94	14	44.32	44.20	1	15,378	0.01%
2020/03/20	22	48.65	9	48.39	48.65	13	15,594	0.08%
2020/03/19	20	45.95	10	45.50	45.20	10	15,699	0.06%
2020/03/18	33	52.43	30	51.67	50.20	3	15,940	0.02%
2020/03/17	3.1	55.56	5	55.46	54.10	-2	15,935	-0.01%
2020/03/16	10	59.80	1	59.90	59.20	9	15,889	0.06%
2020/03/13	6	61.17	1	62.30	62.90	5	15,789	0.03%
2020/03/12	15	67.51	1.1	66.12	66.00	13.9	15,712	0.09%
2020/03/11	20	73.90	0	0.00	72.60	20	15,616	0.13%
2020/03/10	7	74.20	2	73.60	74.90	5	16,247	0.03%
2020/03/09	4	75.70	7	75.56	74.80	-3	16,399	-0.02%
2020/03/06	2	78.30	0	0.00	78.50	2	16,572	0.01%
2020/03/05	2	80.50	1	80.00	80.10	1	16,512	0.01%
2020/03/04	1	78.40	1	78.30	78.60	0	16,441	0.00%
2020/03/03	7	78.23	1	78.20	77.80	6	16,394	0.04%
2020/03/02	8	76.81	3	76.40	76.30	5	16,307	0.03%
2020/02/27	22	78.97	13	78.42	77.30	9	16,166	0.06%
2020/02/26	2	82.05	0	0.00	81.40	2	15,899	0.01%
2020/02/25	3	83.30	0	0.00	83.30	3	15,824	0.02%
2020/02/24	0	0.00	2	84.80	84.50	-2	15,791	-0.01%
2020/02/21	6	84.25	1	84.10	84.40	5	15,767	0.03%
2020/02/20	6	83.88	2	83.80	83.60	4	15,878	0.03%
2020/02/19	3	83.87	2	84.10	84.80	1	15,889	0.01%
2020/02/18	3	84.80	0	0.00	83.80	3	15,912	0.02%
2020/02/17	5	88.10	6	88.22	88.00	-1	15,974	-0.01%
2020/02/14	1	86.30	1	86.20	86.80	0	15,958	0.00%
2020/02/13	3	86.37	19	86.23	86.50	-16	15,905	-0.10%
2020/02/11	0	0.00	2	84.70	85.10	-2	15,604	-0.01%
2020/02/10	10	83.38	3	83.20	83.50	7	15,557	0.04%
2020/02/07	1	84.20	1	84.70	84.30	0	15,720	0.00%
2020/02/06	5	84.88	10	84.99	85.10	-5	16,029	-0.03%
2020/02/05	3	84.13	5	84.12	84.40	-2	16,011	-0.01%
2020/02/04	5	79.90	1	79.70	79.90	4	15,700	0.03%
2020/02/03	3	76.60	17	75.72	79.40	-14	15,804	-0.09%