南亞科 (2408)-國票-中和券商分點個股進出

台股 » 個股 » 南亞科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

南亞科

(2408)

可現股當沖

股價
65.8
漲跌
▼0.8
漲幅
-1.20%
成交量
11,252張
產業
上市半導體類股
1762人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

南亞科 (2408)籌碼相關－國票-中和券商分點個股進出

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

國票-中和券商分點個股進出
國票-中和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1	66.50	6	67.30	65.80	-5	17,378	-0.03%
2024/05/02	0	0.00	1	66.50	66.60	-1	17,305	-0.01%
2024/04/30	6	66.10	1	66.90	66.10	5	17,441	0.03%
2024/04/29	0	0.00	5	67.16	67.50	-5	17,653	-0.03%
2024/04/26	11	65.53	0	0.00	65.70	11	17,681	0.06%
2024/04/25	2	65.30	32	65.77	65.60	-30	17,603	-0.17%
2024/04/24	22	65.32	27	65.46	65.50	-5	17,558	-0.03%
2024/04/23	5	62.66	11	62.66	62.80	-6	17,548	-0.03%
2024/04/22	25	61.21	7	61.54	61.20	18	17,538	0.10%
2024/04/19	37	62.35	22	62.12	62.00	15	17,518	0.09%
2024/04/18	11	64.16	8	64.85	64.30	3	17,403	0.02%
2024/04/17	20	65.21	8	64.60	64.50	12	17,751	0.07%
2024/04/16	18.3	66.96	0	0.00	65.50	18.3	17,642	0.10%
2024/04/15	12.2	70.00	0	0.00	70.00	12.2	17,334	0.07%
2024/04/12	22.5	71.58	35.5	71.68	71.80	-13	17,232	-0.08%
2024/04/11	5	70.50	8	70.93	70.60	-3	16,845	-0.02%
2024/04/10	9	70.70	19.5	70.29	70.20	-10.5	16,560	-0.06%
2024/04/09	1	68.40	36	68.03	68.40	-35	16,334	-0.21%
2024/04/08	14	68.86	1	68.90	68.10	13	16,321	0.08%
2024/04/03	8	67.96	4	68.05	68.20	4	16,271	0.02%
2024/04/02	40	70.05	10	70.26	69.10	30	16,456	0.18%
2024/04/01	7.5	69.31	37	68.75	69.40	-29.5	16,546	-0.18%
2024/03/29	3	67.60	6	67.68	67.70	-3	16,468	-0.02%
2024/03/28	12	68.33	9	68.27	67.60	3	16,442	0.02%
2024/03/27	19	67.98	7	68.01	67.90	12	16,791	0.07%
2024/03/26	5	68.20	12	68.91	68.10	-7	16,954	-0.04%
2024/03/25	11	67.80	30	69.33	68.50	-19	16,725	-0.11%
2024/03/22	91	70.32	32	70.20	69.60	59	16,622	0.35%
2024/03/21	37	65.93	59.1	66.28	67.60	-22.1	15,466	-0.14%
2024/03/20	15	61.86	5	62.10	61.50	10	14,939	0.07%
2024/03/19	6	62.48	2	62.60	62.30	4	15,179	0.03%
2024/03/18	13	62.48	2	62.65	62.40	11	15,160	0.07%
2024/03/15	1	63.80	3	63.73	63.90	-2	15,090	-0.01%
2024/03/14	6	63.50	2	64.15	63.80	4	15,053	0.03%
2024/03/13	22	64.56	15	63.67	63.30	7	15,008	0.05%
2024/03/12	6	65.63	1	65.70	65.70	5	14,785	0.03%
2024/03/11	5	66.08	16	66.42	65.80	-11	14,793	-0.07%
2024/03/08	20.2	65.08	7	65.04	65.00	13.2	14,679	0.09%
2024/03/07	1	65.90	4.1	65.96	65.70	-3	14,685	-0.02%
2024/03/06	14	65.38	3	65.83	65.10	11	14,756	0.07%
2024/03/05	4	65.90	1	65.80	65.80	3	15,155	0.02%
2024/03/04	3	66.43	14	66.81	66.50	-11	15,704	-0.07%
2024/03/01	10.3	66.07	0	0.00	66.30	10.3	16,281	0.06%
2024/02/29	2	67.40	4	67.50	67.30	-2	16,437	-0.01%
2024/02/27	11	66.76	4	67.50	66.30	7	16,604	0.04%
2024/02/26	6	67.90	5	68.00	67.90	1	16,550	0.01%
2024/02/23	14	68.78	9	68.33	67.70	5	16,648	0.03%
2024/02/22	0	0.00	2	67.70	68.10	-2	16,559	-0.01%
2024/02/21	3	67.33	0	0.00	67.30	3	16,631	0.02%
2024/02/20	11	67.66	9	67.53	67.80	2	16,506	0.01%
2024/02/19	6	65.47	9	66.23	66.60	-3	16,388	-0.02%
2024/02/16	8	65.41	5.1	65.68	65.90	3	16,442	0.02%
2024/02/15	19.5	65.43	0	66.95	65.40	19.4	16,233	0.12%
2024/02/05	2	66.96	2	67.90	68.20	0	15,749	0.00%
2024/02/02	6.2	68.15	4	67.70	67.60	2.2	15,710	0.01%
2024/02/01	4	68.63	1	69.20	69.20	3	15,595	0.02%
2024/01/31	0	0.00	2	69.00	68.70	-2	15,589	-0.01%
2024/01/30	3	69.63	2	70.80	69.30	1	15,632	0.01%
2024/01/29	3	70.63	1	71.00	70.80	2	15,743	0.01%
2024/01/26	1	70.70	0	0.00	71.00	1	15,757	0.01%
2024/01/25	0	0.00	1	71.30	71.00	-1	15,800	-0.01%
2024/01/24	3	71.40	6	72.17	71.60	-3	15,743	-0.02%
2024/01/23	5	70.94	12	71.22	70.70	-7	15,551	-0.05%
2024/01/22	1	69.20	0	0.00	69.30	1	15,291	0.01%
2024/01/19	1.2	69.33	8	69.39	69.30	-6.8	15,260	-0.04%
2024/01/18	1	67.90	2	68.80	68.20	-1	15,318	-0.01%
2024/01/17	8.2	68.09	1	67.82	67.80	7.2	15,230	0.05%
2024/01/16	2	69.85	2	69.80	69.40	0	15,127	0.00%
2024/01/15	2	70.85	7	70.84	71.50	-5	15,034	-0.03%
2024/01/12	4	68.98	1	68.80	68.80	3	14,915	0.02%
2024/01/11	13.3	69.38	2	70.75	69.40	11.3	14,862	0.08%
2024/01/10	4.1	71.35	1	72.50	71.50	3.1	14,549	0.02%
2024/01/08	1	73.20	0	0.00	73.10	1	14,541	0.01%
2024/01/05	1.3	74.52	1	75.00	74.70	0.3	14,614	0.00%
2024/01/04	2	73.30	0	74.40	74.40	2	14,802	0.01%
2024/01/03	9	73.86	11	74.74	73.10	-2	14,861	-0.01%
2024/01/02	14	76.90	1	76.50	76.50	13	14,627	0.09%
2023/12/29	0	0.00	10	78.23	78.00	-10	14,616	-0.07%
2023/12/28	9	78.69	2	79.30	78.30	7	14,536	0.05%
2023/12/27	2	78.70	15	79.54	79.70	-13	14,374	-0.09%
2023/12/26	2	76.35	10.2	77.19	78.00	-8.2	14,081	-0.06%
2023/12/25	5	75.82	5	75.60	75.40	0	14,281	0.00%
2023/12/22	18	77.89	6	77.70	75.90	12	14,305	0.08%
2023/12/21	1	73.00	7.5	73.80	75.40	-6.5	13,770	-0.05%
2023/12/20	5	72.18	1	72.00	71.80	4	13,486	0.03%
2023/12/19	1	73.00	2	74.00	73.10	-1	13,411	-0.01%
2023/12/18	6	73.45	2	73.90	73.40	4	13,450	0.03%
2023/12/15	1	75.00	21	75.16	74.50	-20	13,379	-0.15%
2023/12/14	13	74.51	5	73.94	72.80	8	12,831	0.06%
2023/12/13	0	0.00	13	72.90	73.70	-13	12,607	-0.10%
2023/12/12	3	72.97	11	73.78	72.50	-8	12,936	-0.06%
2023/12/11	0	0.00	5	72.20	72.20	-5	12,912	-0.04%
2023/12/08	0	0.00	6	72.05	72.10	-6	12,959	-0.05%
2023/12/07	8	70.98	8	71.55	70.70	0	12,868	0.00%
2023/12/06	23	72.20	2.5	72.82	72.00	20.5	12,755	0.16%
2023/12/05	8	72.94	5	72.78	73.20	3	12,633	0.02%
2023/12/04	1	74.20	5.3	74.31	74.00	-4.3	12,581	-0.03%
2023/12/01	4	73.75	1.3	73.95	73.70	2.7	12,372	0.02%
2023/11/30	5	74.90	15	74.60	75.00	-10	12,116	-0.08%
2023/11/29	1	73.00	6	73.38	74.20	-5	11,568	-0.04%
2023/11/28	10	70.00	12	72.51	73.50	-2	11,080	-0.02%
2023/11/27	2	69.50	1.3	69.98	70.10	0.7	10,413	0.01%
2023/11/24	5	69.44	2	70.35	70.80	3	10,125	0.03%
2023/11/22	0	0.00	1	70.60	70.70	-1	9,571	-0.01%
2023/11/21	2	70.35	6	70.50	70.60	-4	9,356	-0.04%
2023/11/20	0	0.00	4	69.58	70.00	-4	9,141	-0.04%
2023/11/16	1	67.80	1	67.80	67.20	0	8,874	0.00%
2023/11/15	6	67.10	9	68.28	67.60	-3	8,836	-0.03%
2023/11/14	0	0.00	3.1	65.82	66.10	-3.1	8,635	-0.04%
2023/11/13	3	63.50	1	63.60	63.60	2	8,651	0.02%
2023/11/10	5	63.96	0	65.20	63.70	5	8,596	0.06%
2023/11/09	0	64.92	0	0.00	64.60	0	8,583	0.00%
2023/11/08	0	65.55	0	0.00	65.40	0	8,677	0.00%
2023/11/07	5	66.24	2	65.60	65.90	3	8,693	0.03%
2023/11/06	12	64.88	8	65.33	65.40	4	8,664	0.05%
2023/11/03	0	0.00	3	66.07	66.10	-3	8,452	-0.04%
2023/11/02	1	65.60	0.2	65.47	65.60	0.8	8,451	0.01%
2023/11/01	0	64.60	0	0.00	64.50	0	8,360	0.00%
2023/10/31	0	65.33	5.1	65.14	64.70	-5	8,416	-0.06%
2023/10/30	3	64.27	1	64.50	64.90	2	8,489	0.02%
2023/10/27	5	64.90	2	64.90	64.80	3	8,531	0.04%
2023/10/26	3.2	66.31	0	0.00	66.10	3.2	8,531	0.04%
2023/10/25	5	67.90	2	68.45	68.00	3	8,724	0.03%
2023/10/24	5	67.80	0	0.00	67.80	5	8,898	0.06%
2023/10/23	1	70.10	0	0.00	69.60	1	8,945	0.01%
2023/10/20	1.3	70.15	0	0.00	70.30	1.3	8,977	0.01%
2023/10/18	8.6	70.00	2	70.20	70.20	6.6	8,999	0.07%
2023/10/17	5	71.12	12	70.56	70.90	-7	8,886	-0.08%
2023/10/16	0	0.00	2	70.50	70.60	-2	8,898	-0.02%
2023/10/13	1	69.80	3	70.73	70.80	-2	8,919	-0.02%
2023/10/12	14	70.42	4	70.90	71.00	10	8,808	0.11%
2023/10/11	3	70.27	21	70.81	70.70	-18	8,569	-0.21%
2023/10/06	3	69.47	0	0.00	69.20	3	8,525	0.04%
2023/10/05	0	0.00	1	69.40	69.50	-1	8,578	-0.01%
2023/10/04	2	67.50	0	0.00	67.70	2	8,613	0.02%
2023/10/03	0	0.00	4.2	68.93	68.10	-4.2	8,654	-0.05%
2023/10/02	0.3	67.50	4	67.35	67.60	-3.7	8,587	-0.04%
2023/09/28	29	66.52	7	66.00	65.60	22	8,542	0.26%
2023/09/27	1.1	70.05	0	0.00	69.80	1.1	8,234	0.01%
2023/09/26	2	70.50	1	70.90	70.30	1	8,255	0.01%
2023/09/25	2	71.50	0	0.00	71.60	2	8,271	0.02%
2023/09/22	0	0.00	1	72.90	72.00	-1	8,461	-0.01%
2023/09/21	2	72.60	2	72.45	72.80	0	8,584	0.00%
2023/09/20	4	70.85	10	70.80	70.70	-6	8,534	-0.07%
2023/09/19	4	72.30	4.4	72.13	71.70	-0.4	8,729	0.00%
2023/09/18	1	72.20	3	72.53	72.30	-2	8,931	-0.02%
2023/09/15	1	72.00	33	72.54	72.40	-32	9,068	-0.35%
2023/09/14	11	69.75	8	69.64	70.00	3	8,745	0.03%
2023/09/13	0	0.00	4	68.48	68.40	-4	8,704	-0.05%
2023/09/12	0.2	66.17	3	66.10	66.80	-2.8	8,869	-0.03%
2023/09/11	1	66.00	0	0.00	65.70	1	8,993	0.01%
2023/09/08	1	66.10	0	0.00	67.20	1	9,209	0.01%
2023/09/07	6	68.37	5	68.76	67.20	1	9,409	0.01%
2023/09/05	0	0.00	2	68.00	68.10	-2	9,499	-0.02%
2023/09/04	6	67.52	0	0.00	67.60	6	9,556	0.06%
2023/09/01	0	0.00	10	68.63	68.20	-10	9,565	-0.10%
2023/08/31	4	66.95	0	0.00	66.60	4	9,428	0.04%
2023/08/30	4.5	66.58	13	66.98	66.70	-8.5	9,383	-0.09%
2023/08/29	0.1	65.90	0	0.00	66.20	0.1	9,505	0.00%
2023/08/28	0	0.00	2	65.10	65.60	-2	9,658	-0.02%
2023/08/24	0	0.00	1	65.67	65.30	-1	10,028	-0.01%
2023/08/23	1	63.00	0	0.00	63.50	1	10,157	0.01%
2023/08/22	0	63.70	0	0.00	63.50	0	10,395	0.00%
2023/08/21	1	63.41	0	64.40	63.40	1	10,899	0.01%
2023/08/18	0	65.00	0	65.70	64.60	0	11,063	0.00%
2023/08/17	1	62.60	2	65.10	65.60	-1	11,119	-0.01%
2023/08/16	2	63.35	0.3	63.50	63.70	1.7	11,260	0.02%
2023/08/15	4	64.90	0	66.00	64.60	4	11,326	0.04%
2023/08/14	2	64.61	0	0.00	64.90	2	11,543	0.02%
2023/08/11	0	0.00	0	68.15	67.90	0	11,783	0.00%
2023/08/10	6	67.07	0	0.00	67.10	6	11,789	0.05%
2023/08/09	1	68.50	1	68.90	68.90	0	11,769	0.00%
2023/08/08	7	68.64	0	0.00	68.50	7	11,788	0.06%
2023/08/04	14	69.60	2	70.25	69.90	12	11,794	0.10%
2023/08/02	10	69.31	3	69.77	69.10	7	11,778	0.06%
2023/08/01	6	70.97	2	72.70	71.00	4	11,775	0.03%
2023/07/31	7	72.94	5	73.40	72.30	2	11,778	0.02%
2023/07/28	10	74.00	28	74.57	74.80	-18	11,713	-0.15%
2023/07/27	0	0.00	24	71.27	71.40	-24	11,480	-0.21%
2023/07/26	6	66.75	3	67.53	67.10	3	11,341	0.03%
2023/07/25	7	68.77	0	0.00	68.20	7	11,414	0.06%
2023/07/24	1	69.30	0	0.00	69.30	1	11,413	0.01%
2023/07/21	14	69.59	1	70.10	70.10	13	11,443	0.11%
2023/07/20	1	70.10	0.5	70.30	70.30	0.5	11,408	0.00%
2023/07/19	1	71.10	3	70.80	70.40	-2	11,461	-0.02%
2023/07/18	15	70.21	4	70.50	69.50	11	11,413	0.10%
2023/07/17	1	70.80	1.1	71.80	71.70	-0.1	11,465	0.00%
2023/07/14	0	0.00	1.8	71.63	71.70	-1.8	11,512	-0.02%
2023/07/13	0	0.00	6	71.70	70.90	-6	11,526	-0.05%
2023/07/12	4	70.10	0	0.00	70.10	4	11,523	0.03%
2023/07/11	5	70.10	0	0.00	69.90	5	11,521	0.04%
2023/07/10	2	70.00	11	70.66	69.70	-9	11,643	-0.08%
2023/07/07	2	69.20	1	68.80	69.10	1	12,084	0.01%
2023/07/06	0	0.00	0	70.50	70.10	0	12,369	0.00%
2023/07/05	1	70.20	0	70.80	70.10	1	12,646	0.01%
2023/07/04	9	70.20	3	70.40	70.40	6	12,939	0.05%
2023/07/03	5	70.06	4	70.40	70.10	1	13,198	0.01%
2023/06/30	4	70.60	2	70.80	70.80	2	13,756	0.01%
2023/06/29	1	72.30	2	72.55	72.20	-1	13,957	-0.01%
2023/06/28	1	69.50	0	0.00	69.50	1	13,915	0.01%
2023/06/27	6	71.22	0	0.00	70.80	6	13,928	0.04%
2023/06/26	1	73.50	0	0.00	73.00	1	13,798	0.01%
2023/06/21	10	74.66	2	75.40	74.60	8	13,909	0.06%
2023/06/20	4	77.30	0	0.00	77.40	4	13,709	0.03%
2023/06/19	2	78.10	6	78.48	78.00	-4	13,645	-0.03%
2023/06/16	3	76.40	32	77.85	78.50	-29	13,584	-0.21%
2023/06/15	5	75.10	2	75.30	75.30	3	13,317	0.02%
2023/06/14	4	75.75	3	76.40	76.20	1	13,331	0.01%
2023/06/13	0	0.00	13.1	74.65	74.80	-13.1	13,089	-0.10%
2023/06/12	0	0.00	3	72.90	72.90	-3	12,895	-0.02%
2023/06/09	0	0.00	2	71.00	71.30	-2	12,835	-0.02%
2023/06/08	4	70.48	0	0.00	70.20	4	12,837	0.03%
2023/06/07	4	71.83	8	72.30	71.90	-4	12,807	-0.03%
2023/06/06	1	72.20	3	72.27	72.40	-2	12,914	-0.02%
2023/06/05	5	72.16	1	72.00	72.10	4	13,136	0.03%
2023/06/02	2	72.60	39	72.40	72.90	-37	13,091	-0.28%
2023/06/01	12	71.61	1	71.50	71.40	11	12,992	0.08%
2023/05/31	0	0.00	16	72.88	73.50	-16	12,867	-0.12%
2023/05/30	30	71.50	3	71.23	71.90	27	12,652	0.21%
2023/05/29	5	71.24	0	0.00	71.20	5	12,614	0.04%
2023/05/26	4	71.90	17	72.17	71.90	-13	12,517	-0.10%
2023/05/25	0	0.00	8	71.59	72.40	-8	12,261	-0.07%
2023/05/24	12	70.28	0	0.00	69.90	12	11,824	0.10%
2023/05/23	1	69.80	2	70.00	69.90	-1	11,637	-0.01%
2023/05/22	7	71.67	7	72.40	70.10	0	11,504	0.00%
2023/05/19	2	69.20	2	69.45	69.90	0	11,249	0.00%
2023/05/18	11	68.84	4	69.83	69.30	7	11,183	0.06%
2023/05/17	3	66.80	25	67.97	68.00	-22	10,951	-0.20%
2023/05/16	1	64.60	1	65.00	64.60	0	10,611	0.00%
2023/05/15	0	0.00	2	64.20	63.90	-2	10,610	-0.02%
2023/05/12	5	63.22	2	62.85	63.80	3	10,608	0.03%
2023/05/11	0	0.00	1	64.10	63.30	-1	10,652	-0.01%
2023/05/10	4	64.18	0	0.00	64.20	4	10,683	0.04%
2023/05/09	1	64.40	8	64.74	64.70	-7	10,660	-0.07%
2023/05/08	12	65.00	3	66.20	64.80	9	10,677	0.08%
2023/05/05	6	66.77	0	0.00	66.70	6	10,645	0.06%
2023/05/04	2	68.00	1	67.60	68.00	1	10,703	0.01%
2023/05/03	0	0.00	2	67.10	67.10	-2	10,701	-0.02%
2023/05/02	5	66.70	0	0.00	66.70	5	10,809	0.05%
2023/04/28	1	67.70	3	67.63	67.80	-2	11,092	-0.02%
2023/04/27	2	64.95	2	65.25	65.60	0	10,915	0.00%
2023/04/25	2	64.30	2	63.95	63.50	0	10,897	0.00%
2023/04/21	2	65.05	1	64.70	64.50	1	10,840	0.01%
2023/04/20	2	65.85	1	65.20	65.50	1	10,849	0.01%
2023/04/17	0	0.00	1	67.20	68.00	-1	11,094	-0.01%
2023/04/14	2	67.75	2	68.00	67.60	0	11,065	0.00%
2023/04/13	3	67.77	1	68.10	67.50	2	11,035	0.02%
2023/04/12	0.1	69.10	3	69.23	69.10	-2.9	10,786	-0.03%
2023/04/11	0	0.00	5	68.26	68.20	-5	10,277	-0.05%
2023/04/10	8	66.73	11	66.95	66.70	-3	9,887	-0.03%
2023/04/07	3	67.93	11	68.55	68.60	-8	9,551	-0.08%
2023/04/06	12	65.29	5	66.02	66.40	7	9,152	0.08%
2023/03/31	2	65.55	158	66.66	66.50	-156	8,839	-1.76%	大賣/鉅額交易
2023/03/30	12	64.16	21	64.45	63.90	-9	8,287	-0.11%
2023/03/29	7	61.31	12	61.54	61.00	-5	7,940	-0.06%
2023/03/28	1	62.50	2	63.00	62.50	-1	7,909	-0.01%
2023/03/27	0	0.00	19	63.22	63.20	-19	7,836	-0.24%
2023/03/24	4	63.20	9.3	62.87	63.30	-5.3	7,789	-0.07%
2023/03/23	0	0.00	1	60.50	59.80	-1	7,417	-0.01%
2023/03/20	0	0.00	2	59.75	59.20	-2	7,469	-0.03%
2023/03/17	2	59.30	2	59.75	59.30	0	7,553	0.00%
2023/03/16	1	57.70	0	0.00	57.70	1	7,489	0.01%
2023/03/14	1	57.70	1	58.20	58.00	0	7,741	0.00%
2023/03/13	1	59.00	0	0.00	58.50	1	7,760	0.01%
2023/03/10	2	58.35	0	0.00	58.70	2	7,943	0.03%
2023/03/09	2	59.10	0	0.00	59.10	2	8,062	0.02%
2023/03/08	1	61.00	10	60.34	61.00	-9	8,128	-0.11%
2023/03/07	0	0.00	3	57.93	58.50	-3	8,121	-0.04%
2023/03/06	2	57.70	1	57.70	57.70	1	8,223	0.01%
2023/03/03	3	57.97	0	0.00	57.90	3	8,220	0.04%
2023/03/02	19	57.23	0	0.00	57.30	19	8,249	0.23%
2023/03/01	2	57.45	0	0.00	57.30	2	8,250	0.02%
2023/02/24	2	58.40	0	0.00	58.40	2	8,296	0.02%
2023/02/23	1	59.00	0	0.00	59.50	1	8,398	0.01%
2023/02/22	2	58.70	18	58.80	58.70	-16	8,649	-0.19%
2023/02/21	0	0.00	1	60.40	60.40	-1	8,811	-0.01%
2023/02/20	4	60.18	2	60.10	60.00	2	8,908	0.02%
2023/02/17	0	0.00	2	60.00	59.70	-2	9,019	-0.02%
2023/02/16	5	59.10	2	59.90	59.70	3	9,137	0.03%
2023/02/15	3	58.70	1	58.40	58.50	2	9,312	0.02%
2023/02/14	12	58.38	2	58.10	58.40	10	9,351	0.11%
2023/02/10	0.2	58.50	1	59.00	58.30	-0.8	9,554	-0.01%
2023/02/09	6	57.78	6.1	58.10	58.00	-0.1	9,686	0.00%
2023/02/08	4	58.58	2	58.80	58.40	2	9,703	0.02%
2023/02/07	2	58.40	2	58.00	58.20	0	9,763	0.00%
2023/02/06	3	58.27	0	0.00	58.10	3	9,798	0.03%
2023/02/03	0	0.00	2	59.95	59.90	-2	9,805	-0.02%
2023/02/01	2	57.95	3	58.10	58.20	-1	9,842	-0.01%
2023/01/31	17	59.10	3	58.00	57.80	14	9,858	0.14%
2023/01/30	10	60.20	2	60.70	60.30	8	9,772	0.08%
2023/01/17	0	0.00	1	57.40	57.70	-1	9,566	-0.01%
2023/01/16	0	0.00	30	56.90	57.50	-30	9,732	-0.31%
2023/01/13	0	0.00	1	56.10	56.00	-1	9,885	-0.01%
2023/01/11	0	0.00	6	56.80	57.00	-6	10,492	-0.06%
2023/01/10	0	0.00	5	57.24	56.50	-5	10,614	-0.05%
2023/01/09	0	0.00	30	56.24	56.70	-30	10,734	-0.28%
2023/01/06	0	0.00	2	55.10	55.00	-2	11,045	-0.02%
2023/01/05	1	56.00	0	0.00	54.90	1	11,150	0.01%
2023/01/04	0	0.00	10	53.60	54.10	-10	11,365	-0.09%
2023/01/03	0	0.00	2	52.50	53.00	-2	11,448	-0.02%
2022/12/30	1	51.20	0	0.00	51.20	1	11,434	0.01%
2022/12/21	1	52.00	0	0.00	51.50	1	12,675	0.01%
2022/12/20	3	52.90	0	0.00	52.00	3	12,632	0.02%
2022/12/16	1	54.80	0	0.00	54.50	1	12,705	0.01%
2022/12/15	3	55.70	1	55.80	55.90	2	12,692	0.02%
2022/12/14	1	55.60	0	0.00	55.50	1	12,755	0.01%
2022/12/13	1	54.80	0	0.00	54.80	1	12,848	0.01%
2022/12/12	1	53.90	0	0.00	54.80	1	12,909	0.01%
2022/12/09	12	54.03	11	53.81	53.70	1	13,049	0.01%
2022/12/08	5	53.10	5	53.60	54.00	0	13,003	0.00%
2022/12/07	6	53.98	0	0.00	53.50	6	13,037	0.05%
2022/12/06	15	54.65	7	54.30	54.30	8	12,971	0.06%
2022/12/05	11	56.20	3	56.33	56.20	8	12,790	0.06%
2022/12/02	39	56.15	7	56.10	56.10	32	12,759	0.25%
2022/12/01	1	58.20	1	58.50	57.50	0	12,598	0.00%
2022/11/30	2	56.50	0	0.00	56.80	2	12,465	0.02%
2022/11/29	8	56.99	0	0.00	57.20	8	12,256	0.07%
2022/11/28	7	58.84	0	0.00	58.50	7	12,021	0.06%
2022/11/24	1	60.10	1	60.10	59.90	0	11,927	0.00%
2022/11/23	27	59.84	20	59.51	59.80	7	11,862	0.06%
2022/11/22	49	58.46	33	58.49	59.20	16	11,790	0.14%
2022/11/21	3	59.00	23	58.73	58.40	-20	11,699	-0.17%
2022/11/18	25	61.32	28	60.97	60.70	-3	11,515	-0.03%
2022/11/11	0.3	59.70	8	59.64	59.80	-7.7	10,735	-0.07%
2022/11/10	30	57.20	0	0.00	58.00	30	10,519	0.29%
2022/11/09	0	0.00	7	57.87	58.10	-7	10,463	-0.07%
2022/11/08	1	57.20	4	56.90	57.10	-3	10,372	-0.03%
2022/11/07	5	56.10	7	56.70	56.90	-2	10,263	-0.02%
2022/11/04	3	54.37	1	54.50	54.90	2	10,120	0.02%
2022/11/03	1	56.10	6	55.42	56.00	-5	10,076	-0.05%
2022/11/02	0	0.00	2	54.65	54.80	-2	9,990	-0.02%
2022/11/01	3	54.33	1	54.40	54.00	2	9,994	0.02%
2022/10/31	3	53.90	3	53.90	54.50	0	10,018	0.00%
2022/10/28	6	53.27	3	53.30	53.10	3	9,982	0.03%
2022/10/27	4	54.85	2	55.10	55.00	2	9,909	0.02%
2022/10/26	0	0.00	2	54.90	54.50	-2	9,927	-0.02%
2022/10/25	5	54.04	0	0.00	54.10	5	9,873	0.05%
2022/10/24	2	56.65	4	56.55	55.60	-2	9,777	-0.02%
2022/10/21	9	55.86	13	56.28	55.70	-4	9,588	-0.04%
2022/10/20	12	54.36	16	55.04	55.70	-4	9,364	-0.04%
2022/10/19	104	53.62	2	53.65	53.80	102	9,033	1.13%	大買/鉅額交易
2022/10/17	4	55.33	8	55.44	56.20	-4	8,778	-0.05%
2022/10/14	1	53.00	9	54.09	55.20	-8	8,617	-0.09%
2022/10/13	1	52.40	15	51.96	51.40	-14	8,335	-0.17%
2022/10/12	0	0.00	28	52.52	52.70	-28	8,264	-0.34%
2022/10/11	2	49.53	3	49.65	49.75	-1	8,133	-0.01%
2022/10/07	0	0.00	4	50.23	50.20	-4	8,109	-0.05%
2022/10/06	4	50.13	10	50.40	50.20	-6	8,135	-0.07%
2022/10/05	12	50.69	18	51.41	51.40	-6	8,133	-0.07%
2022/10/04	14	49.46	8	48.97	49.95	6	7,909	0.08%
2022/10/03	9	47.22	8	47.47	47.55	1	7,827	0.01%
2022/09/30	0	0.00	11	48.49	48.95	-11	7,875	-0.14%
2022/09/29	1	46.01	12	46.54	47.15	-11	7,887	-0.14%
2022/09/28	6	45.52	3	46.62	45.50	3	7,919	0.04%
2022/09/27	2	45.60	3	45.45	46.00	-1	7,911	-0.01%
2022/09/26	10	45.95	17	45.76	45.65	-7	8,021	-0.09%
2022/09/23	3	47.52	15	47.67	47.60	-12	8,183	-0.15%
2022/09/22	9	46.22	5	46.54	46.80	4	8,624	0.05%
2022/09/21	12	47.30	6	47.15	47.15	6	8,703	0.07%
2022/09/20	20	48.08	2	48.90	47.65	18	8,687	0.21%
2022/09/19	5	48.58	0	0.00	48.60	5	8,575	0.06%
2022/09/16	17	49.54	11	49.15	49.10	6	8,503	0.07%
2022/09/15	13	50.52	4	51.00	50.40	9	8,348	0.11%
2022/09/14	14	50.56	0	0.00	50.70	14	8,371	0.17%
2022/09/13	2	52.30	0	0.00	52.40	2	8,316	0.02%
2022/09/12	0.3	52.50	0	0.00	52.30	0.3	8,331	0.00%
2022/09/08	0	0.00	2	50.85	51.10	-2	8,389	-0.02%
2022/09/07	3	50.17	2	50.60	50.60	1	8,413	0.01%
2022/09/06	0	0.00	3	51.13	51.20	-3	8,481	-0.04%
2022/09/05	5	51.24	0	0.00	51.10	5	8,515	0.06%
2022/09/02	3.3	52.22	10	52.40	52.10	-6.7	8,675	-0.08%
2022/09/01	7	52.69	5	52.88	52.60	2	8,715	0.02%
2022/08/31	2	53.20	2	53.50	53.40	0	8,690	0.00%
2022/08/29	1	52.30	3	52.70	52.50	-2	8,668	-0.02%
2022/08/26	3	53.57	0	0.00	53.50	3	8,694	0.03%
2022/08/25	0	0.00	22	53.39	53.60	-22	8,676	-0.25%
2022/08/24	7	52.91	0	0.00	52.60	7	8,725	0.08%
2022/08/22	10	53.90	0	0.00	53.90	10	8,938	0.11%
2022/08/19	1	54.30	4	54.15	54.30	-3	9,026	-0.03%
2022/08/18	8	53.59	1	53.90	53.60	7	9,061	0.08%
2022/08/17	0	0.00	3	55.00	55.00	-3	9,063	-0.03%
2022/08/15	6.3	53.80	0	0.00	53.80	6.3	9,102	0.07%
2022/08/12	0	0.00	3	54.13	54.10	-3	9,083	-0.03%
2022/08/11	0	0.00	4	53.18	53.00	-4	9,076	-0.04%
2022/08/10	4	51.95	1	51.80	51.60	3	9,107	0.03%
2022/08/09	1	53.20	2	52.95	52.90	-1	9,129	-0.01%
2022/08/08	0	0.00	2	53.30	53.10	-2	9,293	-0.02%
2022/08/05	1	51.90	10	52.93	53.20	-9	9,286	-0.10%
2022/08/04	3	50.67	1	51.40	51.00	2	9,258	0.02%
2022/08/03	2	51.15	1	51.10	51.20	1	9,277	0.01%
2022/08/02	5	50.72	1	50.20	50.40	4	9,277	0.04%
2022/08/01	23	52.37	1	52.50	52.20	22	9,213	0.24%
2022/07/29	0	0.00	1	53.10	52.30	-1	9,232	-0.01%
2022/07/27	3	51.97	1	52.80	52.60	2	9,368	0.02%
2022/07/26	2	52.80	3	52.80	52.50	-1	9,398	-0.01%
2022/07/25	1	52.60	4	52.75	52.70	-3	9,434	-0.03%
2022/07/22	6	53.42	0	0.00	53.70	6	9,419	0.06%
2022/07/21	0	0.00	2	53.80	54.30	-2	9,328	-0.02%
2022/07/20	2	53.40	4	53.75	53.40	-2	9,332	-0.02%
2022/07/19	3.5	53.03	4	53.45	53.00	-0.5	9,270	-0.01%
2022/07/18	2	53.15	13	53.85	54.20	-11	9,209	-0.12%
2022/07/15	5	51.00	7	51.14	51.40	-2	8,975	-0.02%
2022/07/14	4	48.88	7	49.66	49.85	-3	8,934	-0.03%
2022/07/13	2	49.15	8	49.14	49.00	-6	8,893	-0.07%
2022/07/12	4	47.76	3	47.75	47.35	1	8,762	0.01%
2022/07/11	5.4	48.70	0	0.00	49.00	5.4	8,699	0.06%
2022/07/08	3.3	50.75	2	50.80	49.65	1.3	8,838	0.01%
2022/07/07	1	48.40	17	49.91	50.50	-16	8,699	-0.18%
2022/07/06	0	49.60	4	49.75	48.60	-4	8,629	-0.05%
2022/07/05	0	48.30	1	49.70	49.40	-1	8,597	-0.01%
2022/07/04	1	48.31	11	48.80	49.15	-10	8,559	-0.12%
2022/07/01	1	48.65	1	49.40	48.30	0	8,567	0.00%
2022/06/30	19	49.56	0	0.00	49.40	19	8,490	0.22%
2022/06/29	9	57.78	0	0.00	57.10	9	8,100	0.11%
2022/06/28	13	58.54	0	0.00	58.90	13	8,053	0.16%
2022/06/27	1.5	59.63	3	59.67	59.80	-1.5	8,043	-0.02%
2022/06/24	5	58.78	1	59.00	58.90	4	8,109	0.05%
2022/06/23	1	58.10	3	58.83	58.30	-2	8,157	-0.02%
2022/06/22	10	58.69	0	0.00	58.10	10	8,481	0.12%
2022/06/21	2	59.90	0	0.00	60.00	2	8,867	0.02%
2022/06/20	4	59.58	0	0.00	59.50	4	8,978	0.04%
2022/06/17	2	59.80	3	59.90	60.10	-1	9,071	-0.01%
2022/06/16	5	61.26	9	60.50	60.40	-4	9,037	-0.04%
2022/06/15	5	61.68	0	0.00	61.20	5	9,029	0.06%
2022/06/14	1	61.50	0	0.00	62.20	1	9,057	0.01%
2022/06/13	16	62.18	15.3	62.46	62.20	0.7	9,249	0.01%
2022/06/10	6	64.92	0	0.00	65.10	6	9,214	0.07%
2022/06/09	1	65.70	0	0.00	65.70	1	9,270	0.01%
2022/06/08	0	0.00	2	66.20	66.10	-2	9,338	-0.02%
2022/06/07	4	65.88	0	0.00	65.80	4	9,453	0.04%
2022/06/06	1	66.10	3	66.97	66.80	-2	9,489	-0.02%
2022/06/02	2	66.80	0	0.00	66.80	2	9,621	0.02%
2022/06/01	8	66.63	6	66.92	66.80	2	9,880	0.02%
2022/05/31	7	65.27	3	65.73	66.80	4	9,935	0.04%
2022/05/30	0	0.00	8	65.29	65.80	-8	9,947	-0.08%
2022/05/27	8	63.76	1	64.30	63.90	7	9,937	0.07%
2022/05/26	14	64.05	0	0.00	63.50	14	9,990	0.14%
2022/05/25	5	64.34	5	64.78	64.70	0	10,029	0.00%
2022/05/24	10	65.12	4	66.15	64.30	6	10,158	0.06%
2022/05/23	5	66.28	3	67.20	66.40	2	10,161	0.02%
2022/05/20	1	66.80	2	67.15	66.80	-1	10,280	-0.01%
2022/05/19	3	66.27	0	0.00	66.90	3	10,442	0.03%
2022/05/18	2	67.15	3	67.70	67.20	-1	10,704	-0.01%
2022/05/17	5	66.80	1	67.00	67.00	4	11,201	0.04%
2022/05/16	2	66.95	12	67.38	66.90	-10	11,396	-0.09%
2022/05/13	4	65.05	2	65.80	65.50	2	11,314	0.02%
2022/05/12	0	0.00	2	65.10	64.60	-2	11,419	-0.02%
2022/05/11	2	65.10	0	0.00	65.20	2	11,594	0.02%
2022/05/10	1	64.20	7	65.29	66.00	-6	11,607	-0.05%
2022/05/09	4	65.43	0	0.00	65.10	4	11,659	0.03%
2022/05/06	0	0.00	2	66.80	66.80	-2	11,759	-0.02%
2022/05/05	1	67.00	6	67.53	67.00	-5	11,942	-0.04%
2022/04/29	1	65.10	4	65.48	65.60	-3	11,874	-0.03%
2022/04/28	0	0.00	1	63.90	64.20	-1	11,991	-0.01%
2022/04/27	5	62.36	8	62.54	63.20	-3	11,955	-0.03%
2022/04/26	2	64.05	0	0.00	64.20	2	11,909	0.02%
2022/04/25	2	64.15	0	0.00	64.30	2	11,900	0.02%
2022/04/22	1	65.70	2	66.40	66.40	-1	11,817	-0.01%
2022/04/21	0	0.00	3	66.90	66.90	-3	11,799	-0.03%
2022/04/20	0	0.00	7	65.19	65.30	-7	11,771	-0.06%
2022/04/19	1	64.10	1	64.90	64.40	0	11,725	0.00%
2022/04/18	3	63.73	2	64.35	63.80	1	11,730	0.01%
2022/04/15	2	64.05	1	64.50	63.90	1	11,730	0.01%
2022/04/14	9	64.68	0	0.00	64.10	9	11,775	0.08%
2022/04/13	4	66.55	0	0.00	66.70	4	11,644	0.03%
2022/04/12	2	65.50	0	0.00	65.50	2	11,716	0.02%
2022/04/08	0	0.00	1	66.60	66.80	-1	11,691	-0.01%
2022/04/07	4	66.58	2	66.70	66.20	2	11,833	0.02%
2022/04/06	14	66.95	0	0.00	66.60	14	11,677	0.12%
2022/04/01	3	68.27	3	69.13	69.20	0	11,474	0.00%
2022/03/31	2	69.20	2	70.05	69.20	0	11,373	0.00%
2022/03/30	3	69.53	4	69.90	69.30	-1	11,324	-0.01%
2022/03/29	2	69.10	0	0.00	69.00	2	11,401	0.02%
2022/03/28	1	69.20	2	69.15	69.80	-1	11,703	-0.01%
2022/03/25	17	69.59	1	70.50	68.90	16	11,833	0.14%
2022/03/24	25.5	71.04	0	0.00	71.30	25.5	11,633	0.22%
2022/03/23	10	73.43	2	74.50	73.70	8	11,227	0.07%
2022/03/22	3	73.90	1	75.00	74.00	2	11,175	0.02%
2022/03/18	4	74.50	8	74.58	74.80	-4	11,147	-0.04%
2022/03/17	4	73.45	13	73.75	74.20	-9	11,151	-0.08%
2022/03/16	24	71.72	26	71.78	70.90	-2	11,085	-0.02%
2022/03/15	14	73.49	11	73.74	73.00	3	10,921	0.03%
2022/03/14	1	75.00	1	75.80	75.70	0	10,970	0.00%
2022/03/11	8	74.85	1	75.90	75.60	7	10,971	0.06%
2022/03/10	6	76.57	4	76.98	76.70	2	11,079	0.02%
2022/03/09	3.5	75.00	6	76.03	74.90	-2.5	11,462	-0.02%
2022/03/08	11	75.24	1	77.30	74.70	10	12,369	0.08%
2022/03/07	25	76.80	1	76.90	76.90	24	12,479	0.19%
2022/03/04	1	81.10	1	82.50	81.60	0	12,687	0.00%
2022/03/03	2	82.40	7	82.54	82.60	-5	12,750	-0.04%
2022/03/02	6	79.65	3	80.00	79.70	3	12,753	0.02%
2022/03/01	0	0.00	8	79.20	79.90	-8	12,792	-0.06%
2022/02/25	9	77.18	1	77.90	77.10	8	12,808	0.06%
2022/02/24	6	76.63	3	77.27	76.30	3	13,186	0.02%
2022/02/23	2	78.80	1	79.90	79.00	1	13,782	0.01%
2022/02/22	1	79.10	5	78.20	78.70	-4	13,846	-0.03%
2022/02/21	9	80.68	0	0.00	80.40	9	13,791	0.07%
2022/02/18	14.2	83.40	23	83.35	83.50	-8.8	13,757	-0.06%
2022/02/17	13.5	82.32	22	82.39	82.70	-8.5	13,560	-0.06%
2022/02/16	3	80.43	7	80.30	80.50	-4	13,157	-0.03%
2022/02/15	0.1	79.10	13	79.29	78.80	-12.9	12,947	-0.10%
2022/02/14	0	0.00	5	77.88	78.70	-5	12,952	-0.04%
2022/02/11	0	0.00	5.5	79.38	79.00	-5.5	13,023	-0.04%
2022/02/10	1	79.00	17	78.65	79.00	-16	13,004	-0.12%
2022/02/09	0	0.00	15	78.39	78.50	-15	13,050	-0.11%
2022/02/08	11	77.36	5	77.36	77.40	6	13,067	0.05%
2022/02/07	7	75.23	7	75.60	76.40	0	13,149	0.00%
2022/01/26	1	72.00	1	72.90	72.00	0	13,115	0.00%
2022/01/25	2	72.55	1	73.90	72.00	1	13,324	0.01%
2022/01/21	7	72.94	3	72.43	72.30	4	13,394	0.03%
2022/01/20	1	75.10	0	0.00	75.10	1	13,388	0.01%
2022/01/19	1	75.00	1.3	75.35	75.20	-0.3	13,604	0.00%
2022/01/18	0	0.00	6	75.55	75.10	-6	13,634	-0.04%
2022/01/14	0	0.00	2	74.74	74.30	-2	13,716	-0.01%
2022/01/12	0	0.00	1	74.50	74.40	-1	13,660	-0.01%
2022/01/11	2	73.80	0	0.00	73.50	2	13,650	0.01%
2022/01/10	1	73.00	1	73.90	74.90	0	13,727	0.00%
2022/01/07	2	73.80	11	74.16	73.70	-9	13,863	-0.06%
2022/01/06	6	74.17	7	73.83	73.80	-1	13,995	-0.01%
2022/01/05	13	75.88	6	76.43	75.90	7	14,067	0.05%
2022/01/04	1	76.80	3	76.83	77.20	-2	14,085	-0.01%
2022/01/03	6	76.42	7	77.04	76.20	-1	14,124	-0.01%
2021/12/30	7	77.61	12	77.99	78.10	-5	14,152	-0.04%
2021/12/29	0	0.00	1	76.80	76.60	-1	14,294	-0.01%
2021/12/28	1	76.70	6	76.80	76.70	-5	14,486	-0.03%
2021/12/27	2	76.45	4	76.25	76.60	-2	14,579	-0.01%
2021/12/24	3	75.70	3	77.00	75.70	0	14,725	0.00%
2021/12/23	18	76.04	23	76.10	75.90	-5	15,123	-0.03%
2021/12/22	8	76.85	5	79.38	76.50	3	15,403	0.02%
2021/12/21	1	77.00	2	78.05	76.80	-1	15,245	-0.01%
2021/12/20	6	76.30	8	77.00	75.90	-2	15,025	-0.01%
2021/12/17	6	75.03	2	75.90	75.70	4	14,877	0.03%
2021/12/16	3	75.70	3	77.10	76.00	0	14,944	0.00%
2021/12/15	3	76.00	3	76.00	76.00	0	14,956	0.00%
2021/12/14	6	75.48	0	0.00	74.80	6	15,006	0.04%
2021/12/13	4	76.60	10	78.00	76.60	-6	14,963	-0.04%
2021/12/10	6	78.00	0	0.00	77.80	6	15,132	0.04%
2021/12/09	0	0.00	5	77.18	77.50	-5	15,118	-0.03%
2021/12/08	4	76.90	5	77.86	76.90	-1	15,080	-0.01%
2021/12/07	1	77.20	11	77.54	77.50	-10	14,987	-0.07%
2021/12/06	11	77.59	0	0.00	77.50	11	14,955	0.07%
2021/12/03	11	77.41	24.5	78.66	78.80	-13.5	14,926	-0.09%
2021/12/02	3	79.10	24	79.36	79.80	-21	14,545	-0.14%
2021/12/01	0	0.00	4	75.60	76.00	-4	13,754	-0.03%
2021/11/30	3	74.90	8	75.15	74.20	-5	13,587	-0.04%
2021/11/29	3	72.43	5	73.12	73.30	-2	13,246	-0.02%
2021/11/26	8	73.49	14	74.04	73.50	-6	13,296	-0.05%
2021/11/25	6	74.60	1	75.50	74.40	5	13,187	0.04%
2021/11/24	2	75.50	3	75.93	75.40	-1	13,138	-0.01%
2021/11/23	15	74.29	12	75.99	75.70	3	13,139	0.02%
2021/11/22	2	75.40	44	74.44	75.40	-42	12,838	-0.33%
2021/11/19	8	70.20	17	70.23	69.60	-9	12,097	-0.07%
2021/11/18	1	71.50	8	71.30	71.60	-7	12,059	-0.06%
2021/11/17	4	70.95	2	71.55	71.00	2	12,046	0.02%
2021/11/16	22	70.58	4	70.58	70.80	18	12,080	0.15%
2021/11/15	1	70.40	13	70.25	70.30	-12	12,217	-0.10%
2021/11/12	1	68.30	1	68.80	68.70	0	12,256	0.00%
2021/11/11	15	68.48	0	0.00	68.00	15	12,517	0.12%
2021/11/10	1	68.80	9	69.88	69.90	-8	12,744	-0.06%
2021/11/09	7	67.70	13	68.45	68.70	-6	12,955	-0.05%
2021/11/08	0	0.00	4	66.70	67.60	-4	13,118	-0.03%
2021/11/05	22	66.27	16	65.99	65.70	6	13,668	0.04%
2021/11/04	15	67.17	2	67.25	66.70	13	13,805	0.09%
2021/11/03	2	67.40	12	68.50	68.60	-10	13,729	-0.07%
2021/11/02	5	67.62	16	67.42	66.50	-11	13,653	-0.08%
2021/11/01	11	67.00	2	67.80	67.00	9	13,621	0.07%
2021/10/29	1	66.50	8	66.99	66.50	-7	13,787	-0.05%
2021/10/28	17	66.15	13	66.67	66.50	4	13,799	0.03%
2021/10/27	0	0.00	5	65.60	66.20	-5	13,851	-0.04%
2021/10/26	5	63.70	3	63.60	63.70	2	13,765	0.01%
2021/10/25	1	62.70	4	62.60	63.50	-3	13,794	-0.02%
2021/10/22	2	61.95	0	0.00	62.10	2	13,900	0.01%
2021/10/20	2	63.40	2	63.55	63.50	0	14,119	0.00%
2021/10/19	0	0.00	1	63.30	63.50	-1	14,374	-0.01%
2021/10/18	2	62.80	3	63.63	62.70	-1	14,627	-0.01%
2021/10/15	0	0.00	3	63.47	63.70	-3	15,092	-0.02%
2021/10/14	1	62.20	18	61.35	62.30	-17	15,126	-0.11%
2021/10/13	9	59.90	21	59.90	59.40	-12	15,201	-0.08%
2021/10/12	6	60.23	4	60.88	61.00	2	15,328	0.01%
2021/10/08	1	62.00	5	62.62	61.60	-4	15,434	-0.03%
2021/10/07	5	62.04	0	0.00	61.60	5	15,727	0.03%
2021/10/06	16	63.02	0	0.00	61.40	16	16,326	0.10%
2021/10/05	3	63.37	1	64.40	64.60	2	16,722	0.01%
2021/10/04	1	64.50	15	65.07	64.90	-14	16,830	-0.08%
2021/10/01	18	64.54	36	64.40	64.30	-18	16,962	-0.11%
2021/09/30	6	66.82	14	67.69	65.90	-8	17,021	-0.05%
2021/09/29	20	66.47	15	66.50	67.20	5	16,775	0.03%
2021/09/28	2	66.00	12	65.73	66.30	-10	16,631	-0.06%
2021/09/27	2	64.60	0	0.00	64.60	2	16,644	0.01%
2021/09/24	3	64.90	3	65.00	64.90	0	16,907	0.00%
2021/09/23	0	0.00	3	64.53	64.40	-3	17,098	-0.02%
2021/09/22	4	62.90	0	0.00	63.00	4	17,247	0.02%
2021/09/17	3	64.90	1	64.60	64.90	2	17,496	0.01%
2021/09/16	6	64.23	2	64.30	64.60	4	17,933	0.02%
2021/09/15	13	64.40	0	0.00	64.00	13	18,073	0.07%
2021/09/14	1	66.20	4	66.25	66.20	-3	18,197	-0.02%
2021/09/13	6	66.15	0	0.00	65.80	6	18,298	0.03%
2021/09/10	1	65.80	2	66.40	66.80	-1	18,621	-0.01%
2021/09/09	0	0.00	14	65.03	65.60	-14	18,639	-0.08%
2021/09/08	11	64.15	1	64.10	64.30	10	18,710	0.05%
2021/09/07	1	65.50	5	65.60	65.20	-4	18,732	-0.02%
2021/09/06	2	66.65	6	67.33	66.40	-4	18,731	-0.02%
2021/09/03	3	66.10	8	66.28	66.00	-5	18,706	-0.03%
2021/09/02	9	66.35	2	67.65	66.20	7	18,806	0.04%
2021/09/01	4	67.18	15	67.55	68.10	-11	19,005	-0.06%
2021/08/31	6	66.08	1	66.90	66.40	5	18,924	0.03%
2021/08/30	5	65.90	4	66.05	66.40	1	19,147	0.01%
2021/08/27	3	64.97	7	65.24	65.00	-4	19,410	-0.02%
2021/08/26	33	65.83	13	65.31	65.30	20	19,518	0.10%
2021/08/25	1	66.80	5.2	66.75	67.00	-4.2	19,468	-0.02%
2021/08/24	12	66.34	2	67.20	66.00	10	19,624	0.05%
2021/08/23	3	66.73	8	66.43	66.80	-5	19,651	-0.03%
2021/08/20	4	64.60	8	64.75	64.60	-4	19,882	-0.02%
2021/08/19	15	66.49	0	0.00	65.70	15	19,903	0.08%
2021/08/18	3	68.10	5	68.10	69.00	-2	19,830	-0.01%
2021/08/17	1	67.00	4	67.40	66.60	-3	19,940	-0.02%
2021/08/16	0	0.00	7	65.34	66.30	-7	19,744	-0.04%
2021/08/13	11	64.50	16	64.50	64.30	-5	19,530	-0.03%
2021/08/12	13	66.20	3	66.10	66.30	10	19,218	0.05%
2021/08/11	34	68.12	1	68.90	67.30	33	19,072	0.17%
2021/08/10	26	71.59	1	72.90	70.90	25	18,705	0.13%
2021/08/09	3	72.67	6	73.88	73.70	-3	18,666	-0.02%
2021/08/06	6	73.82	0	0.00	73.60	6	18,793	0.03%
2021/08/05	4	74.80	9	75.39	75.20	-5	19,056	-0.03%
2021/08/04	3	75.47	7	76.51	75.50	-4	19,443	-0.02%
2021/08/03	5	75.80	6	75.32	75.80	-1	19,608	-0.01%
2021/08/02	2	74.25	25	74.29	74.50	-23	19,682	-0.12%
2021/07/30	5	72.22	3	72.70	72.30	2	19,769	0.01%
2021/07/29	9	72.21	1	72.90	72.00	8	19,921	0.04%
2021/07/28	5	71.72	5	71.66	72.20	0	20,073	0.00%
2021/07/27	12	74.01	5	74.24	73.30	7	20,281	0.03%
2021/07/26	3	73.50	1	74.00	73.50	2	20,386	0.01%
2021/07/23	8	72.75	1	73.40	73.40	7	20,489	0.03%
2021/07/22	2	74.15	4	74.05	73.70	-2	20,352	-0.01%
2021/07/21	18	72.84	3	71.90	71.50	15	20,224	0.07%
2021/07/20	27	74.69	17	74.84	74.50	10	19,822	0.05%
2021/07/19	32	75.68	0	0.00	75.60	32	19,898	0.16%
2021/07/16	22	77.18	1	77.10	77.40	21	20,109	0.10%
2021/07/15	7	78.44	3	78.83	78.60	4	20,084	0.02%
2021/07/14	10	77.63	8	77.91	77.80	2	20,052	0.01%
2021/07/13	19.1	78.16	19	77.92	76.90	0.1	19,790	0.00%
2021/07/12	27	77.34	6	79.27	76.40	21	19,185	0.11%
2021/07/09	11	77.42	3	78.07	78.60	8	18,599	0.04%
2021/07/08	9	78.44	0	0.00	78.40	9	18,659	0.05%
2021/07/07	31	79.77	3	79.97	79.50	28	18,813	0.15%
2021/07/06	7	79.76	6	79.65	79.10	1	19,223	0.01%
2021/07/05	10	80.31	4	80.68	80.40	6	19,693	0.03%
2021/07/02	4	79.90	8	79.25	79.50	-4	19,631	-0.02%
2021/07/01	11	78.35	3	78.87	78.00	8	19,620	0.04%
2021/06/30	3	79.23	12	79.43	79.70	-9	19,992	-0.05%
2021/06/29	14	80.09	1	82.00	79.30	13	20,802	0.06%
2021/06/28	23	81.16	25	81.58	81.20	-2	20,711	-0.01%
2021/06/25	17	80.66	26	80.62	80.00	-9	20,404	-0.04%
2021/06/24	1	76.70	6	77.30	77.60	-5	20,025	-0.02%
2021/06/23	3	74.63	11	75.61	76.60	-8	19,915	-0.04%
2021/06/22	6	75.38	4	75.83	75.20	2	19,616	0.01%
2021/06/21	35	75.76	0	0.00	74.70	35	19,487	0.18%
2021/06/18	1	78.90	8	79.54	78.90	-7	19,175	-0.04%
2021/06/17	11	78.42	6	78.32	78.90	5	19,169	0.03%
2021/06/16	4	79.13	15	79.79	79.10	-11	19,225	-0.06%
2021/06/15	11	78.55	1	79.30	78.70	10	19,348	0.05%
2021/06/11	4	78.85	1	79.90	78.80	3	19,304	0.02%
2021/06/10	0	0.00	5	78.82	79.50	-5	19,253	-0.03%
2021/06/09	11	78.04	1	78.10	77.20	10	19,120	0.05%
2021/06/08	3	79.97	3	80.83	80.10	0	19,109	0.00%
2021/06/07	17	79.42	1	78.90	79.40	16	19,165	0.08%
2021/06/04	10	82.38	0	0.00	82.20	10	19,066	0.05%
2021/06/03	10	83.00	25	83.88	83.60	-15	18,935	-0.08%
2021/06/02	1	81.00	0	0.00	81.60	1	18,891	0.01%
2021/06/01	11	82.35	3	83.27	81.30	8	19,089	0.04%
2021/05/31	0	0.00	3	81.60	81.90	-3	19,265	-0.02%
2021/05/28	6	80.87	7	80.80	80.60	-1	19,541	-0.01%
2021/05/27	3	76.63	2	77.40	78.30	1	19,505	0.01%
2021/05/26	4	77.85	3	78.00	77.80	1	19,647	0.01%
2021/05/25	24	78.35	10	78.84	78.80	14	19,919	0.07%
2021/05/24	1	76.50	0	0.00	76.60	1	20,106	0.00%
2021/05/21	3	77.20	3	78.00	76.30	0	20,324	0.00%
2021/05/20	0	0.00	1	76.50	75.20	-1	20,659	0.00%
2021/05/19	6	74.67	7	75.11	75.10	-1	21,212	0.00%
2021/05/18	6	74.00	11	76.41	76.80	-5	21,152	-0.02%
2021/05/17	3	67.93	8	71.28	71.70	-5	21,207	-0.02%
2021/05/14	6	74.35	1	73.00	73.00	5	21,068	0.02%
2021/05/13	9	74.21	13	74.17	74.30	-4	20,903	-0.02%
2021/05/12	25	70.68	39	71.69	73.40	-14	20,714	-0.07%
2021/05/11	26	78.28	2	76.90	76.50	24	20,739	0.12%
2021/05/10	7	83.14	0	0.00	82.10	7	20,746	0.03%
2021/05/07	14	84.03	49	85.15	85.50	-35	20,756	-0.17%
2021/05/06	16	83.39	13	83.22	82.90	3	20,692	0.01%
2021/05/05	19	84.52	0	0.00	82.70	19	20,497	0.09%
2021/05/04	30	86.11	24	84.06	85.30	6	20,372	0.03%
2021/05/03	16.1	88.71	0	0.00	87.70	16.1	20,113	0.08%
2021/04/29	5	92.88	0	0.00	91.60	5	19,847	0.03%
2021/04/28	2	94.00	3	94.50	94.40	-1	19,756	-0.01%
2021/04/27	10	94.95	0	0.00	94.00	10	19,929	0.05%
2021/04/26	36	95.70	3	95.57	95.90	33	19,902	0.17%
2021/04/23	7	92.77	0	0.00	94.40	7	19,919	0.04%
2021/04/22	27	95.09	0	0.00	93.40	27	19,931	0.14%
2021/04/21	15	99.53	3	98.50	98.30	12	19,622	0.06%
2021/04/20	4	99.90	1	101.00	99.70	3	19,558	0.02%
2021/04/19	1	99.60	2	100.20	99.40	-1	19,730	-0.01%
2021/04/16	1	99.10	1	99.90	98.70	0	20,139	0.00%
2021/04/15	6	98.97	5	99.18	99.00	1	20,435	0.00%
2021/04/14	8	100.55	5	101.10	99.70	3	20,480	0.01%
2021/04/13	10	100.79	15	101.23	100.00	-5	20,503	-0.02%
2021/04/12	16	99.51	12	101.50	99.10	4	20,485	0.02%
2021/04/09	9	102.98	12	101.58	102.50	-3	20,283	-0.01%
2021/04/08	10	97.32	14	98.25	98.30	-4	19,732	-0.02%
2021/04/07	15	97.59	23	97.53	97.10	-8	19,728	-0.04%
2021/04/06	23	97.70	1	97.30	97.30	22	19,707	0.11%
2021/04/01	1	99.90	24	98.30	100.50	-23	19,449	-0.12%
2021/03/31	1	91.90	2	93.05	91.90	-1	18,561	-0.01%
2021/03/30	4	91.38	6	91.97	92.20	-2	18,589	-0.01%
2021/03/29	1	91.00	10	92.62	91.20	-9	18,703	-0.05%
2021/03/26	0	0.00	5	91.64	91.90	-5	18,884	-0.03%
2021/03/25	4	90.05	1	89.60	89.60	3	19,032	0.02%
2021/03/24	4	90.30	0	0.00	90.00	4	19,048	0.02%
2021/03/23	1	91.70	7	92.50	91.70	-6	19,141	-0.03%
2021/03/22	16	91.28	2	91.75	90.90	14	19,233	0.07%
2021/03/19	6	93.32	2	92.60	92.50	4	19,282	0.02%
2021/03/18	0	0.00	13.2	94.66	95.50	-13.2	19,232	-0.07%
2021/03/17	7	93.36	5	92.80	91.90	2	19,428	0.01%
2021/03/16	1	93.70	3	93.90	93.40	-2	19,642	-0.01%
2021/03/15	1	91.60	1	92.60	93.20	0	19,972	0.00%
2021/03/12	2	92.50	8	93.57	93.50	-6	20,216	-0.03%
2021/03/11	1	90.90	6	90.87	91.40	-5	20,465	-0.02%
2021/03/10	3	88.37	6	89.07	87.60	-3	21,091	-0.01%
2021/03/09	14	86.54	7	87.10	86.70	7	21,468	0.03%
2021/03/08	10	89.38	13	90.04	88.60	-3	22,177	-0.01%
2021/03/05	6	89.48	2	89.90	89.70	4	22,681	0.02%
2021/03/04	24	93.23	4	93.68	91.80	20	22,635	0.09%
2021/03/03	15	91.75	8.7	92.34	92.00	6.3	22,511	0.03%
2021/03/02	9	97.00	3	99.17	95.50	6	22,276	0.03%
2021/02/26	8	96.61	4	97.40	96.50	4	22,274	0.02%
2021/02/25	3	99.37	14	99.76	98.50	-11	22,237	-0.05%
2021/02/24	13	99.56	19	99.70	96.60	-6	22,219	-0.03%
2021/02/23	11	97.35	9	97.46	98.40	2	21,957	0.01%
2021/02/22	2	96.40	3	96.60	97.10	-1	21,922	0.00%
2021/02/19	3	92.83	19.2	92.79	93.00	-16.2	21,797	-0.07%
2021/02/18	1	89.50	8	90.54	89.90	-7	21,892	-0.03%
2021/02/17	12	89.96	23	90.64	89.90	-11	22,303	-0.05%
2021/02/05	9	87.29	2	87.60	86.70	7	22,090	0.03%
2021/02/04	1	85.80	1	85.80	86.60	0	22,357	0.00%
2021/02/03	9	87.67	2	87.45	86.30	7	22,408	0.03%
2021/02/02	10	88.03	21	88.17	86.90	-11	22,289	-0.05%
2021/02/01	15	82.19	19	84.13	86.30	-4	21,772	-0.02%
2021/01/29	1	79.90	23	81.20	79.90	-22	21,489	-0.10%
2021/01/28	19	79.31	9	79.17	79.40	10	21,291	0.05%
2021/01/27	12	83.29	3	83.33	82.50	9	21,208	0.04%
2021/01/26	18	83.21	0	0.00	83.00	18	21,177	0.08%
2021/01/25	3	83.87	1	84.50	85.10	2	21,098	0.01%
2021/01/22	4	84.93	0	0.00	85.40	4	21,067	0.02%
2021/01/21	4	85.58	7	86.06	85.80	-3	21,102	-0.01%
2021/01/20	5	85.30	2	88.20	84.30	3	21,175	0.01%
2021/01/19	3	85.53	1	86.60	86.80	2	21,044	0.01%
2021/01/18	3	83.93	3	85.23	86.00	0	21,034	0.00%
2021/01/15	14	87.30	0	0.00	86.20	14	20,941	0.07%
2021/01/14	11	88.78	8	89.88	89.80	3	20,784	0.01%
2021/01/13	2	88.25	3	88.53	88.70	-1	20,666	0.00%
2021/01/12	15	89.41	5	90.40	87.70	10	20,534	0.05%
2021/01/11	18	92.11	1	92.30	91.20	17	20,327	0.08%
2021/01/08	12	94.74	30	95.45	96.70	-18	19,981	-0.09%
2021/01/07	4	92.50	8	93.24	92.80	-4	19,808	-0.02%
2021/01/06	19	92.24	11	92.23	91.50	8	20,333	0.04%
2021/01/05	20	91.53	23.1	92.60	90.50	-3.1	20,428	-0.02%
2021/01/04	0	0.00	30	90.07	90.70	-30	20,516	-0.15%
2020/12/31	6	86.83	10	86.98	86.80	-4	20,634	-0.02%
2020/12/30	16	87.28	13.5	87.78	87.30	2.5	21,205	0.01%
2020/12/29	31	86.90	11	87.01	87.00	20	21,092	0.09%
2020/12/28	3	88.60	15	87.96	89.10	-12	21,056	-0.06%
2020/12/25	9	85.47	16	85.02	84.00	-7	20,958	-0.03%
2020/12/24	17	84.21	8	85.63	85.30	9	21,220	0.04%
2020/12/23	4	81.50	6	81.82	83.00	-2	21,196	-0.01%
2020/12/22	6	82.85	6	82.40	81.20	0	21,100	0.00%
2020/12/21	3	84.77	12	84.78	84.20	-9	20,900	-0.04%
2020/12/18	8	84.98	1	86.00	84.80	7	20,833	0.03%
2020/12/17	4	86.73	4	87.48	85.70	0	20,928	0.00%
2020/12/16	0	0.00	7	86.29	85.80	-7	20,906	-0.03%
2020/12/15	7	84.97	4	84.70	84.10	3	20,956	0.01%
2020/12/14	7	83.80	10	85.06	85.30	-3	21,185	-0.01%
2020/12/11	15	84.75	8	84.86	85.30	7	21,155	0.03%
2020/12/10	10	88.84	2	89.50	88.30	8	20,817	0.04%
2020/12/09	0	0.00	21	90.58	91.90	-21	20,778	-0.10%
2020/12/08	1	86.30	4	88.18	88.00	-3	20,368	-0.01%
2020/12/07	14	88.86	14	89.66	88.30	0	20,163	0.00%
2020/12/04	20	87.43	45	87.69	87.60	-25	19,684	-0.13%
2020/12/03	6	83.97	18	84.13	83.80	-12	19,057	-0.06%
2020/12/02	4	81.10	25	81.00	81.50	-21	18,803	-0.11%
2020/12/01	2	76.10	16	75.16	76.90	-14	17,987	-0.08%
2020/11/30	5	73.10	6	72.85	72.40	-1	17,621	-0.01%
2020/11/27	1	71.50	7	72.47	71.30	-6	17,549	-0.03%
2020/11/26	3	69.57	1	70.00	70.70	2	17,401	0.01%
2020/11/25	5	69.60	3	69.30	69.30	2	17,496	0.01%
2020/11/24	4	71.08	0	0.00	71.00	4	17,273	0.02%
2020/11/23	4	71.68	12	71.13	71.60	-8	17,100	-0.05%
2020/11/20	1	68.50	2	68.85	68.80	-1	16,876	-0.01%
2020/11/19	1	67.50	7	67.90	67.80	-6	16,884	-0.04%
2020/11/18	4	66.80	3	66.77	67.00	1	16,738	0.01%
2020/11/17	5	66.84	40.4	66.91	67.10	-35.4	16,602	-0.21%
2020/11/16	0	0.00	39	64.00	64.20	-39	16,250	-0.24%
2020/11/13	3	62.00	2	61.85	62.20	1	16,244	0.01%
2020/11/12	1	62.00	31	61.69	62.00	-30	16,291	-0.18%
2020/11/11	8	59.71	1	60.70	60.00	7	16,016	0.04%
2020/11/10	0	0.00	13	60.72	60.60	-13	15,986	-0.08%
2020/11/09	0	0.00	11	60.58	60.40	-11	15,981	-0.07%
2020/11/06	0	0.00	3	59.73	59.80	-3	16,189	-0.02%
2020/11/05	1	59.50	4	59.50	59.40	-3	16,279	-0.02%
2020/11/04	12	58.61	4	59.00	59.00	8	16,418	0.05%
2020/11/03	0	0.00	4	58.93	58.80	-4	16,611	-0.02%
2020/11/02	2	57.60	3	57.90	57.80	-1	17,090	-0.01%
2020/10/30	2	57.70	0	0.00	57.80	2	17,354	0.01%
2020/10/29	11	58.46	1	58.30	58.20	10	17,450	0.06%
2020/10/28	5	58.62	0	0.00	58.30	5	17,486	0.03%
2020/10/27	5	59.54	0	0.00	59.50	5	17,421	0.03%
2020/10/26	2	60.40	0	0.00	60.50	2	17,388	0.01%
2020/10/22	14	61.11	0	0.00	61.80	14	17,445	0.08%
2020/10/21	5	62.02	1	62.00	61.90	4	17,508	0.02%
2020/10/20	10	61.70	12	61.75	62.10	-2	17,661	-0.01%
2020/10/19	2	61.85	15	61.87	61.80	-13	17,705	-0.07%
2020/10/16	13	60.28	0	0.00	60.10	13	17,779	0.07%
2020/10/15	6	61.83	32	62.08	61.50	-26	17,777	-0.15%
2020/10/14	12	62.68	50	62.71	62.30	-38	17,593	-0.22%
2020/10/13	3	59.57	33	60.39	61.40	-30	16,959	-0.18%
2020/10/12	4	60.63	34	60.89	60.50	-30	16,700	-0.18%
2020/10/08	6	59.12	19	59.42	59.40	-13	16,548	-0.08%
2020/10/07	4	58.35	80	58.99	59.60	-76	16,572	-0.46%
2020/10/06	1	57.20	9	56.56	56.60	-8	16,497	-0.05%
2020/10/05	4	56.43	5	57.54	56.30	-1	16,602	-0.01%
2020/09/30	3	56.60	31	57.14	57.50	-28	16,613	-0.17%
2020/09/29	2	56.55	23	56.43	56.90	-21	16,445	-0.13%
2020/09/28	3	55.10	16	54.73	55.10	-13	16,302	-0.08%
2020/09/25	8	52.51	5	52.50	52.50	3	16,335	0.02%
2020/09/24	2	53.20	6	52.95	52.90	-4	16,402	-0.02%
2020/09/23	26	53.51	0	0.00	53.30	26	16,387	0.16%
2020/09/22	15	55.25	0	0.00	54.90	15	16,460	0.09%
2020/09/21	2	56.80	2	57.10	56.60	0	16,429	0.00%
2020/09/18	8	57.00	8	56.88	56.30	0	16,524	0.00%
2020/09/17	3	55.90	34	56.17	56.80	-31	16,514	-0.19%
2020/09/16	0	0.00	12	55.02	55.20	-12	16,235	-0.07%
2020/09/15	9	54.72	1	54.50	54.50	8	16,257	0.05%
2020/09/14	5	55.40	12	54.88	54.80	-7	16,423	-0.04%
2020/09/11	0	0.00	2	53.35	53.30	-2	16,317	-0.01%
2020/09/10	14	53.41	2	53.35	53.00	12	16,426	0.07%
2020/09/09	6	53.93	1	54.40	54.20	5	16,440	0.03%
2020/09/08	1	54.10	9	54.94	54.80	-8	16,605	-0.05%
2020/09/07	2	54.10	66	54.49	54.30	-64	16,587	-0.39%
2020/09/04	22	52.00	5	52.32	52.80	17	16,544	0.10%
2020/09/03	8	53.88	75	53.32	53.20	-67	16,641	-0.40%
2020/09/02	32	51.03	1	51.20	51.10	31	16,572	0.19%
2020/09/01	16	51.33	8	52.11	52.30	8	16,880	0.05%
2020/08/31	5	52.28	4	53.00	51.90	1	17,363	0.01%
2020/08/28	1	54.20	15	53.85	53.90	-14	17,704	-0.08%
2020/08/27	25	54.01	12	54.25	54.00	13	17,922	0.07%
2020/08/26	1	53.40	11	53.48	53.40	-10	17,981	-0.06%
2020/08/25	3	52.47	22	52.45	53.00	-19	17,901	-0.11%
2020/08/24	2	50.35	20	50.94	51.00	-18	17,951	-0.10%
2020/08/21	7	49.71	10	50.34	49.85	-3	18,240	-0.02%
2020/08/20	61	50.18	9	49.69	49.20	52	18,129	0.29%
2020/08/19	40	52.77	13	52.13	51.80	27	17,858	0.15%
2020/08/18	0	0.00	13	55.33	55.10	-13	17,340	-0.07%
2020/08/17	5	54.48	1	54.60	54.40	4	17,246	0.02%
2020/08/14	9	54.73	1	55.20	55.10	8	17,223	0.05%
2020/08/13	1	55.40	15	55.43	55.40	-14	17,202	-0.08%
2020/08/12	14	54.29	12	54.90	55.10	2	17,282	0.01%
2020/08/11	26	55.62	18	55.79	55.70	8	17,177	0.05%
2020/08/10	40	54.40	1	54.30	54.40	39	17,148	0.23%
2020/08/07	45	55.17	21	55.41	55.00	24	17,295	0.14%
2020/08/06	79	56.65	38	56.81	56.40	41	17,063	0.24%
2020/08/05	49	58.22	8	58.29	58.00	41	16,667	0.25%
2020/08/04	29	58.70	32	58.99	58.70	-3	16,474	-0.02%
2020/08/03	36	60.16	4	59.50	59.30	32	16,402	0.20%
2020/07/31	0	0.00	1	60.50	60.60	-1	16,480	-0.01%
2020/07/30	9	59.96	7	60.03	60.20	2	16,520	0.01%
2020/07/29	6	58.75	3	59.23	58.90	3	16,481	0.02%
2020/07/28	4	59.80	1	60.10	59.50	3	16,514	0.02%
2020/07/27	12	59.78	5	60.80	59.60	7	16,716	0.04%
2020/07/24	13	61.18	11	61.33	60.40	2	16,853	0.01%
2020/07/23	3	61.87	12	62.00	62.00	-9	16,968	-0.05%
2020/07/22	0	0.00	12	62.14	61.70	-12	17,022	-0.07%
2020/07/21	0	0.00	7	61.30	61.20	-7	16,870	-0.04%
2020/07/17	2	60.15	1	60.50	60.20	1	17,012	0.01%
2020/07/16	1	60.50	0	0.00	60.30	1	17,295	0.01%
2020/07/15	24	60.75	26	61.02	60.10	-2	17,225	-0.01%
2020/07/14	56	62.52	44	62.60	61.50	12	17,222	0.07%
2020/07/13	21	62.56	29	62.73	62.70	-8	16,903	-0.05%
2020/07/10	7	59.79	1	61.50	59.60	6	16,663	0.04%
2020/07/09	0	0.00	34.2	60.68	61.00	-34.2	16,657	-0.21%
2020/07/08	2	60.20	10	60.38	60.20	-8	16,765	-0.05%
2020/07/07	0	0.00	6	60.53	60.80	-6	16,817	-0.04%
2020/07/06	3	60.20	27	60.00	60.20	-24	16,885	-0.14%
2020/07/03	5	59.78	4	59.88	59.80	1	17,143	0.01%
2020/07/02	27	60.36	5	60.36	60.50	22	17,551	0.13%
2020/07/01	33	61.19	7	61.24	61.00	26	17,699	0.15%
2020/06/30	7	60.76	12	60.73	61.00	-5	17,652	-0.03%
2020/06/29	18	59.18	2	59.50	59.50	16	17,948	0.09%
2020/06/24	18	60.21	1	60.90	60.80	17	17,985	0.09%
2020/06/23	3	60.07	20	60.12	60.00	-17	18,192	-0.09%
2020/06/22	10	59.80	4	60.18	59.90	6	18,532	0.03%
2020/06/19	40	60.09	8	59.93	59.80	32	18,742	0.17%
2020/06/18	9	60.29	0	0.00	60.40	9	18,709	0.05%
2020/06/17	4	60.95	1	60.60	60.60	3	18,849	0.02%
2020/06/16	2	61.00	3	61.40	61.50	-1	19,172	-0.01%
2020/06/15	17	60.31	0	0.00	60.00	17	19,427	0.09%
2020/06/12	10	60.58	6	60.63	61.20	4	19,493	0.02%
2020/06/11	32	62.51	8	62.68	61.80	24	19,631	0.12%
2020/06/10	20	64.20	11	63.87	64.00	9	19,580	0.05%
2020/06/09	22	63.83	10	63.48	63.40	12	19,695	0.06%
2020/06/08	31	63.37	18	63.75	63.80	13	19,846	0.07%
2020/06/05	27	63.56	64.4	63.86	64.20	-37.4	19,428	-0.19%
2020/06/04	50	62.23	73	62.91	62.20	-23	18,970	-0.12%
2020/06/03	8	60.75	3	60.90	61.20	5	18,536	0.03%
2020/06/02	12	60.58	14	60.74	60.10	-2	18,384	-0.01%
2020/06/01	2	60.80	10	60.84	60.90	-8	18,384	-0.04%
2020/05/29	12	59.97	2	60.10	59.80	10	18,412	0.05%
2020/05/28	53	62.08	55	62.82	60.90	-2	18,336	-0.01%
2020/05/27	4	60.80	9	60.93	60.70	-5	18,213	-0.03%
2020/05/26	6	60.73	1	61.00	60.70	5	18,430	0.03%
2020/05/25	4	58.53	3	59.00	59.70	1	18,475	0.01%
2020/05/22	5	59.48	5	60.28	59.40	0	18,595	0.00%
2020/05/21	7	61.01	6	60.82	60.80	1	18,609	0.01%
2020/05/20	4	60.10	3	60.13	59.90	1	18,581	0.01%
2020/05/19	6	59.07	0	0.00	59.20	6	18,672	0.03%
2020/05/18	13	58.83	0	0.00	58.50	13	18,652	0.07%
2020/05/15	12	60.13	0	0.00	60.10	12	18,773	0.06%
2020/05/14	36	60.81	4	60.95	60.00	32	18,736	0.17%
2020/05/13	7	62.84	0	0.00	62.90	7	18,450	0.04%
2020/05/12	2	63.65	1	63.60	63.60	1	18,589	0.01%
2020/05/11	15	64.68	5	64.82	64.70	10	18,536	0.05%
2020/05/08	66	64.07	0	0.00	63.80	66	18,492	0.36%
2020/05/07	6	64.48	43	64.37	64.40	-37	18,441	-0.20%
2020/05/06	14	63.92	3	63.50	63.30	11	18,319	0.06%
2020/05/05	39	63.59	3	62.80	63.00	36	18,303	0.20%
2020/05/04	22	62.85	9	62.90	62.80	13	18,661	0.07%
2020/04/30	8	65.33	22	65.12	65.00	-14	18,567	-0.08%
2020/04/29	7	63.93	8	64.21	64.20	-1	18,365	-0.01%
2020/04/28	4	62.85	28	62.51	63.20	-24	18,233	-0.13%
2020/04/27	13	60.86	13	61.09	61.60	0	18,118	0.00%
2020/04/24	11	59.07	3	59.53	59.10	8	18,035	0.04%
2020/04/22	0	0.00	5	59.28	59.90	-5	17,919	-0.03%
2020/04/21	32	59.60	0	0.00	58.00	32	17,733	0.18%
2020/04/20	13	60.88	5	61.22	60.80	8	17,473	0.05%
2020/04/17	6	61.17	14	62.52	61.10	-8	17,652	-0.05%
2020/04/16	9	61.54	8	61.39	61.60	1	17,438	0.01%
2020/04/15	9	61.23	4	61.75	61.30	5	17,361	0.03%
2020/04/14	18	60.86	6	60.70	60.70	12	17,341	0.07%
2020/04/13	21	60.19	15	60.02	59.80	6	17,368	0.03%
2020/04/10	7	62.06	1	62.30	62.00	6	17,119	0.04%
2020/04/09	6	64.17	5	64.94	62.60	1	17,198	0.01%
2020/04/08	20	62.42	6	62.95	63.40	14	17,481	0.08%
2020/04/07	4	60.35	14	60.71	62.00	-10	17,099	-0.06%
2020/04/06	6	55.53	33	55.78	56.40	-27	16,665	-0.16%
2020/04/01	3	53.47	1	53.70	53.90	2	16,459	0.01%
2020/03/31	6	52.68	2	53.20	53.70	4	16,285	0.02%
2020/03/30	5	53.34	1	54.00	53.90	4	15,892	0.03%
2020/03/27	3	56.03	16	56.01	55.00	-13	15,737	-0.08%
2020/03/26	8	53.95	6	52.95	54.00	2	15,448	0.01%
2020/03/25	6	51.78	10	52.20	52.60	-4	15,288	-0.03%
2020/03/24	5	47.92	10	47.77	48.30	-5	15,366	-0.03%
2020/03/23	6	44.55	3	44.48	44.20	3	15,378	0.02%
2020/03/20	12	47.98	6	48.50	48.65	6	15,594	0.04%
2020/03/19	9	45.48	3	47.83	45.20	6	15,699	0.04%
2020/03/18	13	53.55	5	51.64	50.20	8	15,940	0.05%
2020/03/17	8	56.25	3	55.47	54.10	5	15,935	0.03%
2020/03/16	29	63.18	23	59.63	59.20	6	15,889	0.04%
2020/03/13	5	61.28	37	59.95	62.90	-32	15,789	-0.20%
2020/03/12	40	66.34	0	0.00	66.00	40	15,712	0.25%
2020/03/11	5	73.36	0	0.00	72.60	5	15,616	0.03%
2020/03/10	13	74.03	6	75.00	74.90	7	16,247	0.04%
2020/03/09	3	75.97	1	75.50	74.80	2	16,399	0.01%
2020/03/06	1	78.20	2	78.10	78.50	-1	16,572	-0.01%
2020/03/05	1	79.60	1	80.01	80.10	0	16,512	0.00%
2020/03/04	4	77.45	8	78.21	78.60	-4	16,441	-0.02%
2020/03/03	4	78.20	7	78.46	77.80	-3	16,394	-0.02%
2020/03/02	10	75.88	6	76.15	76.30	4	16,307	0.02%
2020/02/27	19	78.80	3	77.30	77.30	16	16,166	0.10%
2020/02/26	6	81.70	2	82.15	81.40	4	15,899	0.03%
2020/02/25	12	83.35	1	83.00	83.30	11	15,824	0.07%
2020/02/24	2	84.45	7	85.24	84.50	-5	15,791	-0.03%
2020/02/21	7	84.47	3	84.10	84.40	4	15,767	0.03%
2020/02/20	14	84.35	6	83.47	83.60	8	15,878	0.05%
2020/02/19	8	83.19	4	84.58	84.80	4	15,889	0.03%
2020/02/18	20	84.61	10	84.50	83.80	10	15,912	0.06%
2020/02/17	2	86.80	14.5	87.96	88.00	-12.5	15,974	-0.08%
2020/02/14	7	86.36	6	86.22	86.80	1	15,958	0.01%
2020/02/13	1	85.80	14	86.44	86.50	-13	15,905	-0.08%
2020/02/12	7	84.50	1	84.60	84.70	6	15,692	0.04%
2020/02/11	2	84.10	2.1	85.05	85.10	-0.1	15,604	0.00%
2020/02/10	5	82.96	3	83.27	83.50	2	15,557	0.01%
2020/02/07	9	84.30	2	84.30	84.30	7	15,720	0.04%
2020/02/06	7	84.51	10	84.69	85.10	-3	16,029	-0.02%
2020/02/05	1	82.70	19	83.25	84.40	-18	16,011	-0.11%
2020/02/04	4	79.05	3	79.63	79.90	1	15,700	0.01%
2020/02/03	3	76.37	3	78.83	79.40	0	15,804	0.00%
2020/01/31	13	78.92	1	78.30	78.10	12	15,856	0.08%
2020/01/30	15	80.55	3	78.33	77.80	12	15,773	0.08%
2020/01/20	1	85.00	6	85.15	85.20	-5	15,557	-0.03%
2020/01/17	4	83.33	0	0.00	83.60	4	15,652	0.03%
2020/01/16	2	83.40	0	0.00	83.40	2	15,683	0.01%
2020/01/15	1	84.50	2	85.50	83.80	-1	15,707	-0.01%
2020/01/14	3	85.10	1	85.30	85.30	2	15,890	0.01%
2020/01/13	3	85.70	7	85.99	85.50	-4	15,918	-0.03%
2020/01/10	2	83.25	5	84.48	84.30	-3	15,943	-0.02%
2020/01/09	6	83.93	9	84.42	83.40	-3	15,933	-0.02%
2020/01/08	6	82.82	9	83.12	82.60	-3	15,985	-0.02%
2020/01/07	11	81.15	2	81.15	81.10	9	15,937	0.06%
2020/01/06	5	83.62	1	83.70	83.70	4	16,165	0.02%
2020/01/03	5	84.76	1	85.40	84.80	4	16,883	0.02%
2020/01/02	20	86.70	38	87.42	86.00	-18	16,981	-0.11%
2019/12/31	3	83.47	1	83.40	83.40	2	16,518	0.01%
2019/12/30	4	84.27	1	84.10	84.50	3	16,674	0.02%
2019/12/27	0	0.00	1	84.60	83.60	-1	16,779	-0.01%
2019/12/25	0	0.00	3	83.50	84.10	-3	17,027	-0.02%
2019/12/23	2	82.65	4	82.93	82.60	-2	17,442	-0.01%
2019/12/20	16	83.93	8	84.19	83.50	8	17,427	0.05%
2019/12/19	10	84.96	9	85.67	85.50	1	17,330	0.01%
2019/12/18	5	83.64	10	83.91	84.00	-5	17,121	-0.03%
2019/12/17	19	85.15	54	85.16	85.30	-35	16,935	-0.21%
2019/12/16	19	82.83	61	82.75	82.80	-42	16,537	-0.25%
2019/12/13	14	79.66	26	79.88	79.60	-12	16,307	-0.07%
2019/12/12	3	76.83	10	77.16	77.30	-7	16,202	-0.04%
2019/12/11	6	75.83	17	76.32	75.60	-11	16,149	-0.07%
2019/12/10	12	75.70	3	76.00	75.10	9	15,982	0.06%
2019/12/09	3	75.93	14	76.79	76.00	-11	15,918	-0.07%
2019/12/06	12	76.31	5	76.02	75.30	7	15,863	0.04%
2019/12/05	10	77.14	78	76.10	77.20	-68	15,614	-0.44%
2019/12/04	19	72.82	15	73.55	72.60	4	15,170	0.03%
2019/12/03	7	73.21	24	73.43	73.30	-17	15,695	-0.11%
2019/12/02	0	0.00	1	71.50	71.60	-1	15,683	-0.01%
2019/11/29	0	0.00	2	71.45	71.20	-2	15,714	-0.01%
2019/11/28	1	72.00	2	71.85	71.70	-1	15,743	-0.01%
2019/11/27	1	69.60	13	71.58	71.10	-12	16,042	-0.07%
2019/11/26	1	71.50	2	71.45	70.80	-1	16,240	-0.01%
2019/11/25	0	0.00	2	70.90	70.80	-2	16,229	-0.01%
2019/11/22	3	70.10	8	70.41	70.10	-5	16,398	-0.03%
2019/11/21	8	69.10	1	69.30	69.30	7	16,432	0.04%
2019/11/20	7	70.61	4	70.85	71.00	3	16,400	0.02%
2019/11/19	4	71.83	3	71.60	71.20	1	16,383	0.01%
2019/11/18	8	71.01	10	71.13	71.10	-2	16,350	-0.01%
2019/11/15	3	68.40	14	68.90	69.00	-11	16,425	-0.07%
2019/11/14	40	67.53	3	67.10	67.20	37	16,375	0.23%
2019/11/13	32	70.53	3	70.87	69.90	29	16,213	0.18%
2019/11/12	3	71.60	2	71.70	72.00	1	16,380	0.01%
2019/11/11	1	71.20	3	71.30	71.20	-2	16,841	-0.01%
2019/11/08	0	0.00	1	72.50	72.40	-1	16,960	-0.01%
2019/11/07	1	72.10	16	72.59	72.40	-15	17,237	-0.09%
2019/11/06	158	73.13	154	73.07	72.50	4	17,622	0.02%	大買/大賣/
2019/11/05	4	72.70	27	72.45	73.00	-23	17,609	-0.13%
2019/11/04	15	70.36	1	70.00	69.80	14	17,614	0.08%
2019/11/01	3	69.80	1	70.20	70.60	2	17,772	0.01%
2019/10/31	14	70.31	0	0.00	70.00	14	18,113	0.08%
2019/10/30	7	71.03	0	0.00	71.10	7	18,232	0.04%
2019/10/29	4	72.20	3	72.27	72.30	1	18,513	0.01%
2019/10/28	13	72.02	1	72.20	71.90	12	18,880	0.06%
2019/10/25	5	72.60	20	72.64	71.70	-15	19,226	-0.08%
2019/10/24	9	71.01	15	71.07	71.30	-6	19,474	-0.03%
2019/10/23	7	70.63	5	71.10	70.60	2	20,013	0.01%
2019/10/22	32	71.02	15	70.97	70.90	17	20,315	0.08%
2019/10/21	6	71.13	6	71.43	71.60	0	20,699	0.00%
2019/10/18	11	72.02	14	71.91	72.30	-3	21,155	-0.01%
2019/10/17	4	69.73	4	69.78	70.40	0	21,006	0.00%
2019/10/16	4	70.05	3	70.53	70.00	1	21,169	0.00%
2019/10/15	17	70.23	7	70.89	69.60	10	21,329	0.05%
2019/10/14	9.6	72.43	2	73.50	71.70	7.5	21,521	0.04%
2019/10/09	30	73.35	7	72.93	71.40	23	21,722	0.11%
2019/10/08	19	78.97	0	0.00	78.60	19	22,011	0.09%
2019/10/07	1	81.70	10	81.56	81.70	-9	22,204	-0.04%
2019/10/04	2	79.75	1	79.20	79.20	1	22,600	0.00%
2019/10/03	13	80.02	1	79.80	79.90	12	22,655	0.05%
2019/10/02	4	81.58	1	82.60	82.00	3	22,675	0.01%
2019/10/01	8	81.65	11	82.22	83.10	-3	22,863	-0.01%
2019/09/27	18	81.50	4	80.70	80.50	14	23,213	0.06%
2019/09/26	2	82.95	2	83.05	84.30	0	23,309	0.00%
2019/09/25	2	84.55	2	84.20	85.00	0	23,355	0.00%
2019/09/24	3	85.63	4	84.95	85.40	-1	23,564	0.00%
2019/09/23	2	83.05	5	84.18	85.00	-3	23,513	-0.01%
2019/09/20	1	82.30	6	82.60	82.90	-5	23,470	-0.02%
2019/09/19	5	81.42	7	81.93	81.40	-2	23,507	-0.01%
2019/09/18	5	82.54	4	82.18	82.10	1	23,652	0.00%
2019/09/17	5	81.74	20	81.40	82.00	-15	23,426	-0.06%
2019/09/16	4	78.28	9	78.98	78.10	-5	23,070	-0.02%
2019/09/12	1	77.60	14	77.66	77.80	-13	22,934	-0.06%
2019/09/11	1	76.80	6	76.92	76.90	-5	23,092	-0.02%
2019/09/10	2	76.60	2	76.85	76.50	0	23,073	0.00%
2019/09/09	6	77.67	9	77.27	76.50	-3	22,963	-0.01%
2019/09/06	2	77.90	4	77.35	77.10	-2	22,935	-0.01%
2019/09/05	4	76.43	21	75.71	76.90	-17	22,727	-0.07%
2019/09/04	4	73.23	15	73.47	73.00	-11	22,048	-0.05%
2019/09/03	1	71.20	2	71.95	71.20	-1	21,843	0.00%
2019/09/02	1	70.70	2	71.40	71.80	-1	21,945	0.00%
2019/08/30	12	70.39	8	70.51	70.40	4	22,042	0.02%
2019/08/29	23	71.23	11	71.04	70.90	12	21,791	0.06%
2019/08/28	0	0.00	21	72.66	73.50	-21	21,629	-0.10%
2019/08/27	0	0.00	7	72.10	72.40	-7	21,576	-0.03%
2019/08/26	8	70.25	6	71.12	71.10	2	21,613	0.01%
2019/08/23	6	71.42	2	71.30	71.50	4	21,653	0.02%
2019/08/22	3	70.50	3	70.43	70.30	0	21,891	0.00%
2019/08/21	1	69.40	7	70.24	70.20	-6	21,999	-0.03%
2019/08/20	7	69.90	65	70.01	69.60	-58	21,910	-0.26%
2019/08/19	8	71.30	2	71.40	71.50	6	21,701	0.03%
2019/08/16	71	71.17	3	71.90	71.30	68	21,706	0.31%
2019/08/15	10	71.03	4	71.60	71.40	6	21,528	0.03%
2019/08/14	3	71.67	12	71.78	72.50	-9	21,327	-0.04%
2019/08/13	14	68.74	1	68.80	68.80	13	20,914	0.06%
2019/08/12	4	68.93	13	69.26	69.30	-9	20,823	-0.04%
2019/08/08	42	68.38	6	68.43	68.10	36	20,648	0.17%
2019/08/07	204	70.20	206	69.83	69.80	-2	20,380	-0.01%	大買/大賣/
2019/08/06	28	68.46	16	68.99	69.20	12	20,360	0.06%
2019/08/05	3	73.00	2	71.80	70.90	1	20,128	0.00%
2019/08/02	9	72.39	1	72.40	72.30	8	19,947	0.04%
2019/08/01	5	73.12	5	73.64	74.10	0	19,603	0.00%
2019/07/31	7	73.59	4	73.88	74.00	3	19,326	0.02%
2019/07/30	9	74.24	70	75.68	75.80	-61	18,943	-0.32%
2019/07/29	21	75.26	2	75.50	74.80	19	18,672	0.10%
2019/07/26	53	76.97	25	76.38	77.00	28	18,418	0.15%
2019/07/25	6	73.85	32	74.60	76.50	-26	18,036	-0.14%
2019/07/24	19	71.15	10	71.42	71.80	9	17,555	0.05%
2019/07/23	4	71.95	19	72.24	72.30	-15	17,288	-0.09%
2019/07/22	6	69.00	35	69.55	69.80	-29	16,822	-0.17%
2019/07/19	6	67.50	3	67.73	67.70	3	16,681	0.02%
2019/07/18	4	68.25	0	0.00	66.70	4	16,766	0.02%
2019/07/17	5	67.10	8	67.10	67.70	-3	16,761	-0.02%
2019/07/16	7	68.29	14	68.27	67.90	-7	16,403	-0.04%
2019/07/15	13	66.84	21	68.93	69.90	-8	16,011	-0.05%
2019/07/12	8	66.55	32.5	67.85	66.70	-24.5	15,539	-0.16%
2019/07/11	2	65.25	35	65.36	65.40	-33	14,914	-0.22%
2019/07/10	2	63.65	55	63.83	64.40	-53	14,508	-0.37%
2019/07/09	1	61.30	21	61.96	62.80	-20	14,063	-0.14%
2019/07/08	4	61.75	7	61.59	61.00	-3	13,989	-0.02%
2019/07/05	10	61.07	24	61.70	62.00	-14	13,864	-0.10%
2019/07/04	18	59.46	19	59.17	59.20	-1	13,603	-0.01%
2019/07/03	52	65.40	3	65.27	65.20	49	13,120	0.37%
2019/07/02	13	66.38	11	66.29	66.30	2	12,926	0.02%
2019/07/01	22	65.90	16	65.98	66.00	6	12,763	0.05%
2019/06/28	8	64.43	2	64.25	64.50	6	12,675	0.05%
2019/06/27	11	64.04	9	64.10	64.10	2	12,671	0.02%
2019/06/26	9	63.87	9	63.86	63.70	0	12,576	0.00%
2019/06/25	6	64.43	27	64.14	63.30	-21	12,511	-0.17%
2019/06/24	5	63.24	2	63.20	63.10	3	12,335	0.02%
2019/06/21	6	62.92	4	63.05	63.00	2	12,376	0.02%
2019/06/20	19	62.45	5	62.18	62.30	14	12,425	0.11%
2019/06/19	1	61.50	20	61.80	62.10	-19	12,690	-0.15%
2019/06/18	2	60.95	2	60.85	60.90	0	12,913	0.00%
2019/06/17	10	61.14	3	61.17	60.90	7	13,002	0.05%
2019/06/14	3	61.03	9	61.03	60.80	-6	13,029	-0.05%
2019/06/13	3	60.97	6	60.90	60.90	-3	13,208	-0.02%
2019/06/12	6	59.97	10	60.23	60.70	-4	13,381	-0.03%
2019/06/11	11	59.51	2	59.70	59.40	9	13,387	0.07%
2019/06/10	8	59.36	2	59.75	59.30	6	13,385	0.04%
2019/06/06	9	59.33	1	59.30	59.20	8	13,309	0.06%
2019/06/05	14	61.06	11	61.33	60.50	3	13,197	0.02%
2019/06/04	11	60.94	12	61.08	60.90	-1	13,239	-0.01%
2019/06/03	6	61.53	8	61.56	61.90	-2	13,345	-0.01%
2019/05/31	3	61.70	18	61.16	61.60	-15	13,594	-0.11%
2019/05/30	11.5	58.78	11	59.34	60.00	0.5	13,647	0.00%
2019/05/29	38	58.64	4	58.18	58.00	34	14,301	0.24%
2019/05/28	0	0.00	1	60.80	60.90	-1	14,202	-0.01%
2019/05/27	17	60.94	5	60.62	60.50	12	14,243	0.08%
2019/05/24	5	59.98	3	59.90	59.80	2	14,355	0.01%
2019/05/23	3	60.13	0	0.00	60.20	3	14,524	0.02%
2019/05/22	2	61.40	1	60.90	60.80	1	14,473	0.01%
2019/05/21	2	61.20	1	61.40	61.50	1	14,511	0.01%
2019/05/20	1	60.90	1	60.80	60.90	0	14,456	0.00%
2019/05/17	1	61.10	0	0.00	60.60	1	14,483	0.01%
2019/05/16	3	61.30	4	61.45	61.00	-1	14,663	-0.01%
2019/05/15	7	62.06	4	62.28	62.00	3	14,857	0.02%
2019/05/14	13	60.52	3	61.17	61.50	10	14,930	0.07%
2019/05/13	9	61.71	3	62.03	61.10	6	14,868	0.04%
2019/05/10	5	64.12	15	64.21	63.80	-10	14,877	-0.07%
2019/05/09	5	64.54	4	64.45	64.20	1	14,873	0.01%
2019/05/08	1	65.90	6	65.87	65.90	-5	14,917	-0.03%
2019/05/07	2	65.60	4	66.03	66.20	-2	15,090	-0.01%
2019/05/06	6	65.12	1	64.90	65.00	5	15,350	0.03%
2019/05/03	7	66.00	6	66.35	66.70	1	15,458	0.01%
2019/05/02	7	66.23	10	65.81	65.70	-3	15,502	-0.02%
2019/04/30	2	64.85	1	65.20	65.40	1	15,440	0.01%
2019/04/29	4	65.83	4	65.65	64.70	0	15,403	0.00%
2019/04/26	1	65.40	9	65.76	66.00	-8	15,443	-0.05%
2019/04/25	16	66.32	19	65.79	65.50	-3	15,607	-0.02%
2019/04/24	2	65.10	6	65.30	65.40	-4	15,701	-0.03%
2019/04/23	10	64.92	17	64.95	64.90	-7	15,609	-0.04%
2019/04/22	0	0.00	14.1	63.93	63.80	-14.1	15,427	-0.09%
2019/04/19	3	64.00	7	63.74	63.70	-4	15,609	-0.03%
2019/04/18	9	63.98	13	63.76	63.10	-4	15,726	-0.03%
2019/04/17	6	63.82	26	63.75	63.90	-20	15,680	-0.13%
2019/04/16	1	62.60	7	62.54	62.70	-6	15,271	-0.04%
2019/04/15	0	0.00	4	61.70	61.70	-4	15,292	-0.03%
2019/04/12	9	60.69	3	60.80	60.50	6	15,430	0.04%
2019/04/11	17	62.11	7	62.11	61.60	10	15,579	0.06%
2019/04/10	2	62.40	2	62.50	62.50	0	15,541	0.00%
2019/04/09	3	63.10	3	62.67	62.60	0	15,544	0.00%
2019/04/08	5	62.44	7	62.73	63.00	-2	15,589	-0.01%
2019/04/03	0	0.00	9	62.21	62.30	-9	15,573	-0.06%
2019/04/02	2	61.60	5	61.76	61.70	-3	15,576	-0.02%
2019/04/01	30	61.52	18	61.46	61.00	12	15,479	0.08%
2019/03/29	7	61.09	0	0.00	61.40	7	15,297	0.05%
2019/03/28	4	60.63	0	0.00	60.80	4	15,362	0.03%
2019/03/27	5	60.90	13	61.08	61.10	-8	15,426	-0.05%
2019/03/26	1	61.00	7	61.16	61.00	-6	15,503	-0.04%
2019/03/25	21	61.28	1	61.40	61.10	20	15,537	0.13%
2019/03/22	7	63.69	25	63.60	63.10	-18	15,375	-0.12%
2019/03/21	2	62.20	27	62.93	62.80	-25	15,116	-0.17%
2019/03/20	4	60.08	2	60.60	60.60	2	14,789	0.01%
2019/03/19	4	59.70	7	59.89	59.70	-3	14,829	-0.02%
2019/03/18	7	59.57	5	59.50	59.50	2	14,908	0.01%
2019/03/15	15	60.76	3.3	60.50	60.10	11.7	15,087	0.08%
2019/03/14	5	60.22	0	0.00	60.30	5	14,991	0.03%
2019/03/13	12	60.49	0	0.00	60.10	12	15,174	0.08%
2019/03/12	13	60.89	14	61.02	60.80	-1	15,594	-0.01%
2019/03/11	4	60.60	1	60.70	60.40	3	15,731	0.02%
2019/03/08	12	59.52	13	60.42	60.50	-1	16,027	-0.01%
2019/03/07	23	60.70	2	60.15	60.00	21	16,221	0.13%
2019/03/06	10	61.63	1	62.00	61.40	9	16,501	0.05%
2019/03/05	16	63.65	3	63.80	63.10	13	16,394	0.08%
2019/03/04	48	64.91	51	65.14	64.80	-3	16,369	-0.02%
2019/02/27	30	62.70	20	62.74	62.20	10	15,802	0.06%
2019/02/26	25	62.27	5	62.28	62.00	20	15,710	0.13%
2019/02/25	0	0.00	7	61.70	61.60	-7	15,707	-0.04%
2019/02/22	24	62.00	22	62.13	60.90	2	15,771	0.01%
2019/02/21	4	60.80	2	60.75	60.80	2	15,743	0.01%
2019/02/20	3	60.20	0	0.00	60.60	3	15,996	0.02%
2019/02/19	8	60.65	0	0.00	60.50	8	16,166	0.05%
2019/02/18	2	60.30	4	60.38	60.20	-2	16,231	-0.01%
2019/02/15	6	60.67	5	61.06	60.00	1	16,456	0.01%
2019/02/14	5	61.92	21	61.94	62.10	-16	16,908	-0.09%
2019/02/13	6	59.87	3	60.20	60.50	3	16,720	0.02%
2019/02/12	3	59.80	4	59.65	60.00	-1	16,634	-0.01%
2019/02/11	12	59.32	1	59.10	59.00	11	16,723	0.07%
2019/01/30	2	59.65	6	59.83	60.10	-4	16,698	-0.02%
2019/01/29	4	58.73	1	59.50	58.80	3	16,892	0.02%
2019/01/28	0	0.00	1	61.10	60.80	-1	16,946	-0.01%
2019/01/25	2	60.35	12	60.65	60.00	-10	17,441	-0.06%
2019/01/24	4	58.68	8	58.90	59.60	-4	17,578	-0.02%
2019/01/23	5	56.46	14	57.13	57.00	-9	17,784	-0.05%
2019/01/22	2	56.70	2	56.85	56.50	0	17,962	0.00%
2019/01/21	1	57.10	13	57.10	57.20	-12	18,153	-0.07%
2019/01/18	3	55.90	8	56.31	56.40	-5	18,315	-0.03%
2019/01/17	10	55.65	1	56.00	55.10	9	18,690	0.05%
2019/01/16	63	56.23	89	56.22	56.40	-26	18,690	-0.14%
2019/01/15	1	52.10	9	53.36	53.60	-8	18,317	-0.04%
2019/01/14	15	52.37	6	52.00	52.00	9	18,313	0.05%
2019/01/11	11	54.12	2	53.50	53.50	9	18,682	0.05%
2019/01/10	6	53.50	21	53.72	53.80	-15	18,912	-0.08%
2019/01/09	3	52.33	2	52.75	52.50	1	19,145	0.01%
2019/01/08	0	0.00	1	51.70	51.70	-1	19,658	-0.01%
2019/01/07	1	52.00	4	52.15	51.80	-3	20,232	-0.01%
2019/01/04	14	50.52	9	50.38	51.60	5	20,387	0.02%
2019/01/03	27	52.56	4	52.35	51.50	23	20,481	0.11%
2019/01/02	2	55.05	2	55.35	55.00	0	20,280	0.00%
2018/12/28	3	54.80	0	0.00	55.00	3	20,283	0.01%
2018/12/27	2	55.60	7	55.71	55.80	-5	20,546	-0.02%
2018/12/26	8	55.34	1	57.30	54.10	7	20,886	0.03%
2018/12/25	2	55.30	6	55.88	57.00	-4	20,699	-0.02%
2018/12/24	1	54.40	6	54.63	56.00	-5	20,630	-0.02%
2018/12/22	2	53.50	0	0.00	53.50	2	20,579	0.01%
2018/12/21	2	52.55	6	53.32	53.90	-4	20,769	-0.02%
2018/12/20	2	53.05	1	53.60	53.20	1	20,727	0.00%
2018/12/19	6	53.33	0	0.00	53.70	6	20,739	0.03%
2018/12/18	1	53.70	5	54.34	54.50	-4	20,886	-0.02%
2018/12/17	0	0.00	1	53.20	53.50	-1	21,045	0.00%
2018/12/14	4	53.28	1	53.20	53.50	3	21,101	0.01%
2018/12/13	0	0.00	4	54.28	54.30	-4	21,248	-0.02%
2018/12/12	1	53.60	1	53.60	53.70	0	21,266	0.00%
2018/12/11	12	52.49	13	52.69	52.90	-1	21,435	0.00%
2018/12/10	18	52.56	3	53.50	52.10	15	21,444	0.07%
2018/12/07	3	55.70	3	55.83	55.70	0	21,240	0.00%
2018/12/06	6	55.05	15	54.94	55.00	-9	21,318	-0.04%
2018/12/05	33	57.05	9	57.10	56.90	24	21,196	0.11%
2018/12/04	4	62.33	4	62.63	62.00	0	20,978	0.00%
2018/12/03	8	63.38	14	63.34	62.80	-6	21,411	-0.03%
2018/11/30	8	60.91	7	61.00	61.00	1	21,352	0.00%
2018/11/29	9	61.61	9	61.42	60.30	0	21,074	0.00%
2018/11/28	10	58.35	14	58.74	58.60	-4	20,549	-0.02%
2018/11/27	8	56.48	16	57.39	58.00	-8	20,421	-0.04%
2018/11/26	11	56.95	19	57.28	57.30	-8	20,280	-0.04%
2018/11/23	15	56.82	5	57.04	56.10	10	20,060	0.05%
2018/11/22	2	57.95	2	58.30	58.00	0	19,999	0.00%
2018/11/21	8	56.89	8	57.46	57.80	0	19,955	0.00%
2018/11/20	4	57.15	13	56.91	57.50	-9	19,930	-0.05%
2018/11/19	11	56.81	11	56.91	57.50	0	19,764	0.00%
2018/11/16	5	55.90	4	56.00	54.60	1	19,540	0.01%
2018/11/15	2	55.90	2	55.80	55.90	0	19,505	0.00%
2018/11/14	14	56.46	15	56.72	56.50	-1	19,728	-0.01%
2018/11/13	37	55.44	36	55.93	56.20	1	19,607	0.01%
2018/11/12	4	53.30	0	0.00	53.80	4	19,062	0.02%
2018/11/09	1	53.00	3	54.13	54.20	-2	19,229	-0.01%
2018/11/08	4	54.50	4	56.33	53.80	0	19,260	0.00%
2018/11/07	1	54.50	20	54.30	55.20	-19	19,218	-0.10%
2018/11/06	15	52.84	9	54.16	52.20	6	19,372	0.03%
2018/11/05	49	55.61	46	55.71	55.70	3	19,130	0.02%
2018/11/02	76	56.26	80	56.59	56.10	-4	18,950	-0.02%
2018/11/01	2	53.40	12	54.21	54.40	-10	18,486	-0.05%
2018/10/31	22	50.80	37	50.97	51.40	-15	18,245	-0.08%
2018/10/30	1	47.10	16	48.27	48.50	-15	18,057	-0.08%
2018/10/29	4	45.76	7	46.61	46.60	-3	18,136	-0.02%
2018/10/26	4	45.76	1	45.90	46.00	3	18,007	0.02%
2018/10/25	24	45.95	11	45.29	45.75	13	17,850	0.07%
2018/10/24	7	49.93	5	49.58	49.30	2	17,412	0.01%
2018/10/23	7	50.93	1	50.90	50.50	6	17,196	0.03%
2018/10/22	4	51.38	7	52.36	52.50	-3	17,104	-0.02%
2018/10/19	9	49.59	8	51.18	52.10	1	17,086	0.01%
2018/10/18	14	52.39	0	0.00	51.50	14	16,829	0.08%
2018/10/17	9	55.08	16	56.02	54.40	-7	16,582	-0.04%
2018/10/16	25	54.84	5	55.22	54.10	20	16,399	0.12%
2018/10/15	7	56.11	22	56.25	57.20	-15	15,984	-0.09%
2018/10/12	8	52.78	16	51.96	53.30	-8	15,807	-0.05%
2018/10/11	20	48.12	63	48.47	48.50	-43	16,127	-0.27%
2018/10/09	6	53.03	1	53.40	52.30	5	15,936	0.03%
2018/10/08	1	52.70	0	0.00	52.70	1	15,934	0.01%
2018/10/05	4	52.50	2	52.20	52.20	2	16,046	0.01%
2018/10/04	29	54.87	17	54.19	53.90	12	15,944	0.08%
2018/10/03	4	58.10	1	57.70	57.80	3	15,634	0.02%
2018/10/02	2	58.60	2	58.80	58.40	0	15,806	0.00%
2018/10/01	2	59.00	2	59.35	59.20	0	15,987	0.00%
2018/09/28	9	58.32	0	0.00	58.10	9	16,032	0.06%
2018/09/27	1	59.40	0	0.00	59.80	1	16,022	0.01%
2018/09/26	3	60.27	1	60.70	60.20	2	16,059	0.01%
2018/09/25	1	59.30	10	60.99	61.70	-9	15,996	-0.06%
2018/09/21	15	57.99	6	57.88	58.50	9	15,787	0.06%
2018/09/18	6.1	59.91	2	59.90	59.30	4.1	15,521	0.03%
2018/09/17	3	60.17	29	61.70	61.20	-26	15,653	-0.17%
2018/09/14	2	59.35	9	59.44	59.60	-7	15,536	-0.05%
2018/09/13	5	57.26	4	57.98	57.50	1	15,487	0.01%
2018/09/12	29	57.87	2	58.20	57.40	27	15,392	0.18%
2018/09/11	1	59.50	5	60.46	60.10	-4	15,284	-0.03%
2018/09/10	0	0.00	9	59.01	59.40	-9	15,273	-0.06%
2018/09/07	38	58.84	71	57.78	57.50	-33	15,057	-0.22%
2018/09/06	30	64.03	2	65.00	63.60	28	14,555	0.19%
2018/09/05	9	66.77	0	0.00	66.60	9	14,461	0.06%
2018/09/04	1	67.50	2	67.65	67.60	-1	14,515	-0.01%
2018/09/03	15	67.52	10	66.70	66.70	5	14,537	0.03%
2018/08/31	6	69.05	2	69.70	69.70	4	14,532	0.03%
2018/08/30	1	69.30	3	69.23	69.80	-2	14,599	-0.01%
2018/08/29	7	70.16	0	0.00	69.90	7	14,638	0.05%
2018/08/28	2	71.70	11	71.72	70.70	-9	14,686	-0.06%
2018/08/27	3	69.77	7	69.53	70.10	-4	14,685	-0.03%
2018/08/24	0	0.00	4	67.68	67.40	-4	14,615	-0.03%
2018/08/23	3	67.00	2	67.00	67.30	1	14,816	0.01%
2018/08/22	14	67.50	4	68.05	67.40	10	15,016	0.07%
2018/08/21	41	68.24	15	68.35	68.50	26	14,898	0.17%
2018/08/20	5	66.44	8	66.79	65.70	-3	14,733	-0.02%
2018/08/17	10	65.88	75	65.00	65.00	-65	14,696	-0.44%
2018/08/16	9	64.43	31	67.20	67.30	-22	14,730	-0.15%
2018/08/15	5	68.30	0	0.00	67.70	5	14,720	0.03%
2018/08/14	2	68.05	4	69.90	70.20	-2	14,828	-0.01%
2018/08/13	19	70.21	9	69.60	68.90	10	14,780	0.07%
2018/08/10	1	73.10	1	73.40	73.20	0	14,684	0.00%
2018/08/09	4	74.15	1	74.40	73.80	3	15,217	0.02%
2018/08/08	10	74.58	2	75.30	73.70	8	15,904	0.05%
2018/08/07	11	74.13	1	74.60	74.30	10	15,697	0.06%
2018/08/06	20	74.16	6	73.90	73.60	14	15,527	0.09%
2018/08/03	52	77.36	16	76.24	75.80	36	15,434	0.23%
2018/08/02	20	78.13	1	78.40	78.40	19	15,088	0.13%
2018/08/01	5	79.00	2	79.15	79.60	3	15,260	0.02%
2018/07/31	10	78.74	0	0.00	78.60	10	15,524	0.06%
2018/07/30	12	80.38	11	80.31	79.60	1	15,472	0.01%
2018/07/27	6	81.60	7	82.01	81.90	-1	15,429	-0.01%
2018/07/26	2	81.45	4.2	81.91	81.00	-2.2	15,483	-0.01%
2018/07/25	1	79.40	3	80.53	80.70	-2	15,438	-0.01%
2018/07/24	11	78.45	5	78.52	78.70	6	15,313	0.04%
2018/07/23	13	78.56	5	78.26	78.50	8	15,282	0.05%
2018/07/20	10	81.10	7	80.56	80.50	3	15,145	0.02%
2018/07/19	8	81.05	5	82.30	80.20	3	14,995	0.02%
2018/07/18	31	85.19	3	85.33	84.00	28	14,804	0.19%
2018/07/17	5	87.00	3	87.23	88.10	2	14,268	0.01%
2018/07/16	39	88.14	32	89.11	86.00	7	14,503	0.05%
2018/07/13	1	87.20	4	88.10	88.80	-3	14,830	-0.02%
2018/07/12	1	85.70	7	85.59	86.00	-6	14,930	-0.04%
2018/07/11	15	83.69	4	83.70	83.60	11	14,854	0.07%
2018/07/10	9	83.70	7	83.04	83.90	2	14,839	0.01%
2018/07/09	0	0.00	4	81.23	81.00	-4	14,834	-0.03%
2018/07/05	22	79.45	13	78.72	78.10	9	14,840	0.06%
2018/07/04	8	81.58	6	82.30	80.90	2	14,867	0.01%
2018/07/03	5	82.12	5	82.70	81.80	0	14,987	0.00%
2018/07/02	3	81.93	0	0.00	81.00	3	15,008	0.02%
2018/06/29	9	82.76	14	83.11	83.20	-5	15,006	-0.03%
2018/06/28	6	82.17	10	82.58	83.00	-4	14,896	-0.03%
2018/06/27	4	87.40	15	87.80	87.20	-11	14,905	-0.07%
2018/06/26	22	83.81	40	83.57	85.40	-18	14,884	-0.12%
2018/06/25	16	88.34	8	88.38	86.50	8	14,928	0.05%
2018/06/22	2	91.75	13	92.38	92.50	-11	14,980	-0.07%
2018/06/21	1	92.50	4	92.68	92.50	-3	15,189	-0.02%
2018/06/20	10	90.42	3	90.40	90.40	7	15,469	0.05%
2018/06/19	7	91.87	2	90.85	90.60	5	15,738	0.03%
2018/06/15	4	92.10	1.1	92.42	92.30	2.9	15,984	0.02%
2018/06/14	11	92.22	1	93.70	93.00	10	16,223	0.06%
2018/06/13	12	95.03	4	95.40	94.00	8	16,634	0.05%
2018/06/12	7	98.43	2	98.90	97.60	5	17,044	0.03%
2018/06/11	2	100.00	4	100.13	100.50	-2	17,150	-0.01%
2018/06/08	2	99.60	5	99.22	99.80	-3	17,589	-0.02%
2018/06/07	2	99.70	5	100.80	101.00	-3	18,378	-0.02%
2018/06/06	3	100.50	0	0.00	100.00	3	18,443	0.02%
2018/06/05	7	101.50	7	100.50	101.00	0	18,596	0.00%
2018/06/04	7	99.64	15	99.07	100.50	-8	18,828	-0.04%
2018/06/01	17	97.71	4	97.60	97.50	13	18,800	0.07%
2018/05/31	17	98.35	11	98.43	99.60	6	18,818	0.03%
2018/05/30	16	96.11	49	96.21	96.50	-33	18,634	-0.18%
2018/05/29	15	99.25	17.3	99.57	98.90	-2.3	18,503	-0.01%
2018/05/28	4	99.18	5	99.70	99.30	-1	18,719	-0.01%
2018/05/25	3	102.67	10	102.95	100.50	-7	19,323	-0.04%
2018/05/24	18	101.64	14	101.32	102.00	4	19,520	0.02%
2018/05/23	5	99.14	2	98.75	99.30	3	19,558	0.02%
2018/05/22	6	97.45	6	98.83	97.20	0	19,441	0.00%
2018/05/21	14	99.80	13	100.54	99.00	1	19,640	0.01%
2018/05/18	1	99.60	1	100.50	98.90	0	19,694	0.00%
2018/05/17	12	104.79	10	105.70	101.50	2	19,593	0.01%
2018/05/16	6	101.83	29	99.54	102.50	-23	19,118	-0.12%
2018/05/15	3	94.97	1	95.50	95.50	2	18,718	0.01%
2018/05/14	3	95.40	3	97.00	95.30	0	19,002	0.00%
2018/05/11	0	0.00	10	96.30	95.60	-10	19,074	-0.05%
2018/05/10	5	94.02	2	95.70	93.60	3	18,979	0.02%
2018/05/09	1	94.10	8	94.15	94.40	-7	19,083	-0.04%
2018/05/08	2	93.95	4	94.23	94.00	-2	18,972	-0.01%
2018/05/07	0	0.00	6	92.60	92.60	-6	18,680	-0.03%
2018/05/04	0	0.00	2	91.85	91.70	-2	18,653	-0.01%
2018/05/03	1	90.00	0	0.00	89.90	1	18,672	0.01%
2018/05/02	3	91.60	0	0.00	91.70	3	18,748	0.02%
2018/04/30	1	91.90	1	93.00	93.00	0	18,689	0.00%
2018/04/27	5	93.12	3	93.80	93.10	2	18,725	0.01%
2018/04/26	2	91.25	6	92.95	91.80	-4	18,716	-0.02%
2018/04/25	1	88.60	9	89.23	90.80	-8	18,742	-0.04%
2018/04/24	6	90.30	2	90.30	90.10	4	18,877	0.02%
2018/04/23	2	92.55	1	92.00	93.00	1	19,254	0.01%
2018/04/20	6	93.82	6	93.92	92.70	0	19,486	0.00%
2018/04/19	15	96.38	15	95.92	97.90	0	19,220	0.00%
2018/04/18	8	93.18	8	93.31	93.10	0	18,841	0.00%
2018/04/17	2	89.20	0.1	89.50	89.50	1.9	18,660	0.01%
2018/04/16	3	92.40	0	0.00	92.20	3	18,787	0.02%
2018/04/13	12	93.92	15	94.41	93.40	-3	18,749	-0.02%
2018/04/12	2	93.00	0.2	92.20	92.50	1.8	18,780	0.01%
2018/04/11	3	91.73	1	93.90	91.20	2	19,053	0.01%
2018/04/10	3	91.50	7	90.77	91.90	-4	19,019	-0.02%
2018/04/09	39	89.12	4	88.18	88.50	35	19,053	0.18%
2018/04/03	14	90.41	0	0.00	90.60	14	18,913	0.07%
2018/04/02	21	91.89	2	92.50	91.70	19	18,896	0.10%
2018/03/31	0	0.00	1	91.70	92.00	-1	18,981	-0.01%
2018/03/29	1	91.20	0	0.00	92.30	1	19,052	0.01%
2018/03/28	7	92.36	0	0.00	90.70	7	18,971	0.04%
2018/03/27	11	94.03	22.2	94.97	95.40	-11.2	18,730	-0.06%
2018/03/26	11	92.45	3	93.27	92.00	8	18,622	0.04%
2018/03/23	9	93.07	6	92.00	94.50	3	18,478	0.02%
2018/03/22	4	95.78	3	97.40	96.30	1	18,238	0.01%
2018/03/21	4	98.63	49	98.76	99.00	-45	17,895	-0.25%
2018/03/20	2	95.70	6	96.03	95.00	-4	17,524	-0.02%
2018/03/19	14	96.44	6	96.90	97.00	8	17,250	0.05%
2018/03/16	6	93.07	12	93.39	94.20	-6	16,725	-0.04%
2018/03/15	2	90.70	6	90.20	91.00	-4	16,156	-0.02%
2018/03/14	25	89.79	4	90.53	89.40	21	16,113	0.13%
2018/03/13	11	87.55	34.1	87.74	89.90	-23.1	15,958	-0.14%
2018/03/12	14	83.66	8	83.36	83.00	6	15,361	0.04%
2018/03/09	1	83.80	6	83.38	83.30	-5	15,454	-0.03%
2018/03/08	11	81.73	36	82.19	82.00	-25	15,864	-0.16%
2018/03/07	0	0.00	6	80.28	80.00	-6	15,939	-0.04%
2018/03/06	0	0.00	8	80.09	79.60	-8	16,308	-0.05%
2018/03/05	0	0.00	4	79.00	78.40	-4	16,806	-0.02%
2018/03/02	12	78.71	4	78.38	78.40	8	16,955	0.05%
2018/03/01	13	79.22	4	79.92	78.70	9	16,954	0.05%
2018/02/27	19	82.01	37	82.18	80.80	-18	16,838	-0.11%
2018/02/26	27	81.00	5	81.08	81.00	22	16,145	0.14%
2018/02/23	4	79.83	3	80.00	79.90	1	16,437	0.01%
2018/02/22	0	0.00	1	79.50	79.30	-1	16,460	-0.01%
2018/02/21	6	79.63	6	79.77	79.90	0	16,493	0.00%
2018/02/12	0	0.00	5	75.10	76.00	-5	16,049	-0.03%
2018/02/09	3	71.43	4	72.43	73.30	-1	15,942	-0.01%
2018/02/08	4	72.80	3	73.83	72.70	1	15,942	0.01%
2018/02/07	9	74.93	0	0.00	73.60	9	15,895	0.06%
2018/02/06	8	74.63	3	75.53	72.40	5	15,857	0.03%
2018/02/05	2	77.10	0	0.00	77.40	2	15,869	0.01%
2018/02/02	4	79.90	1	80.50	79.60	3	16,005	0.02%
2018/02/01	1	81.10	4	81.20	81.20	-3	16,025	-0.02%
2018/01/31	1	78.80	4	78.88	79.40	-3	16,008	-0.02%
2018/01/30	6	78.45	2	79.30	78.40	4	16,229	0.02%
2018/01/29	2	78.80	0	0.00	78.80	2	16,170	0.01%
2018/01/26	6	78.97	1	79.50	79.40	5	16,229	0.03%
2018/01/25	8	79.20	1	78.50	78.50	7	16,320	0.04%
2018/01/24	0	0.00	1	80.50	80.50	-1	16,586	-0.01%
2018/01/23	9	80.71	2	81.40	80.20	7	16,916	0.04%
2018/01/22	10	80.41	2	79.85	80.50	8	17,064	0.05%
2018/01/19	6	81.03	15	80.81	80.60	-9	17,178	-0.05%
2018/01/18	3	82.20	10	82.50	82.00	-7	17,082	-0.04%
2018/01/17	46	83.99	2	85.80	81.00	44	16,966	0.26%
2018/01/16	9	84.16	15	84.44	85.00	-6	16,460	-0.04%
2018/01/15	12	82.13	2.1	82.46	83.40	9.9	16,305	0.06%
2018/01/12	0	0.00	2.5	81.34	81.40	-2.5	16,449	-0.02%
2018/01/11	0	0.00	1	80.80	80.30	-1	16,696	-0.01%
2018/01/10	3	78.47	1	79.40	78.30	2	17,035	0.01%
2018/01/09	2	83.90	2	84.10	82.60	0	17,423	0.00%
2018/01/08	5	84.40	4	84.35	83.50	1	17,815	0.01%
2018/01/05	3	83.03	4	83.75	83.50	-1	18,110	-0.01%
2018/01/04	3	80.93	3	81.23	81.50	0	17,929	0.00%
2018/01/03	5	80.30	12	80.01	80.30	-7	18,254	-0.04%
2018/01/02	0	0.00	2	77.20	78.00	-2	18,418	-0.01%