南亞科 (2408)-凱基-東門券商分點個股進出

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
66.9
漲跌
▲1.1
漲幅
+1.67%
成交量
22,790張
產業
上市半導體類股
1761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－凱基-東門券商分點個股進出

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

凱基-東門券商分點個股進出
凱基-東門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
2024/05/06	1	67.50	4	67.78	66.90	-3	17,662	-0.02%
2024/05/03	3	66.17	0	0.00	65.80	3	17,378	0.02%
2024/04/30	6	66.73	0	0.00	66.10	6	17,441	0.03%
2024/04/29	4	67.50	17	67.34	67.50	-13	17,653	-0.07%
2024/04/26	2.1	65.56	3	65.50	65.70	-0.9	17,681	-0.01%
2024/04/25	1	65.90	2	66.00	65.60	-1	17,603	-0.01%
2024/04/24	0	0.00	2	65.50	65.50	-2	17,558	-0.01%
2024/04/23	4	62.80	1	62.50	62.80	3	17,548	0.02%
2024/04/22	8	61.20	0	0.00	61.20	8	17,538	0.05%
2024/04/19	9	62.18	2	62.70	62.00	7	17,518	0.04%
2024/04/18	1	64.30	3	64.53	64.30	-2	17,403	-0.01%
2024/04/17	3	65.10	0	0.00	64.50	3	17,751	0.02%
2024/04/16	21.3	66.57	2	64.80	65.50	19.3	17,642	0.11%
2024/04/15	14	69.67	2.4	70.04	70.00	11.6	17,334	0.07%
2024/04/12	3	71.73	6	71.67	71.80	-3	17,232	-0.02%
2024/04/11	9	70.23	20	70.51	70.60	-11	16,845	-0.07%
2024/04/10	3	70.10	9	70.98	70.20	-6	16,560	-0.04%
2024/04/09	3.1	68.33	42	68.22	68.40	-38.9	16,334	-0.24%
2024/04/08	17.2	68.60	17	68.06	68.10	0.2	16,321	0.00%
2024/04/03	2	67.91	2	67.90	68.20	0	16,271	0.00%
2024/04/02	24	69.70	5	70.00	69.10	19	16,456	0.12%
2024/04/01	39.1	69.49	19	69.23	69.40	20.1	16,546	0.12%
2024/03/29	1.1	67.61	3	67.83	67.70	-1.9	16,468	-0.01%
2024/03/28	1.1	68.78	0	0.00	67.60	1.1	16,442	0.01%
2024/03/27	6.1	67.97	3	68.17	67.90	3.1	16,791	0.02%
2024/03/26	17.1	68.47	12	68.85	68.10	5.1	16,954	0.03%
2024/03/25	10.1	67.93	7	68.60	68.50	3.1	16,725	0.02%
2024/03/22	47	69.90	50	69.64	69.60	-3	16,622	-0.02%
2024/03/21	1	65.60	20.7	66.01	67.60	-19.7	15,466	-0.13%
2024/03/20	5	62.22	0	0.00	61.50	5	14,939	0.03%
2024/03/19	5	62.46	1	62.80	62.30	4	15,179	0.03%
2024/03/18	10	62.83	0	0.00	62.40	10	15,160	0.07%
2024/03/14	29.4	63.62	1	63.20	63.80	28.4	15,053	0.19%
2024/03/13	18	64.18	5	63.86	63.30	13	15,008	0.09%
2024/03/12	9	65.70	5	65.60	65.70	4	14,785	0.03%
2024/03/11	4.2	65.94	4	65.90	65.80	0.2	14,793	0.00%
2024/03/08	1	65.30	0	0.00	65.00	1	14,679	0.01%
2024/03/07	1	66.90	0	0.00	65.70	1	14,685	0.01%
2024/03/06	6	65.35	0	0.00	65.10	6	14,756	0.04%
2024/03/05	0	66.00	0	0.00	65.80	0	15,155	0.00%
2024/03/01	1	65.80	0	0.00	66.30	1	16,281	0.01%
2024/02/27	7	67.54	1	66.70	66.30	6	16,604	0.04%
2024/02/26	0	0.00	5	67.60	67.90	-5	16,550	-0.03%
2024/02/23	10	68.51	1	68.60	67.70	9	16,648	0.05%
2024/02/22	9	67.16	5	67.70	68.10	4	16,559	0.02%
2024/02/21	1	67.80	0	0.00	67.30	1	16,631	0.01%
2024/02/20	0	0.00	1	67.80	67.80	-1	16,506	-0.01%
2024/02/19	0	65.40	0	0.00	66.60	0	16,388	0.00%
2024/02/16	7	64.80	2	65.60	65.90	5	16,442	0.03%
2024/02/15	19	65.51	1	65.80	65.40	18	16,233	0.11%
2024/02/02	8	68.33	0	0.00	67.60	8	15,710	0.05%
2024/01/29	2	70.80	0	0.00	70.80	2	15,743	0.01%
2024/01/23	0	0.00	2.1	69.40	70.70	-2.1	15,551	-0.01%
2024/01/22	0	0.00	1	68.70	69.30	-1	15,291	-0.01%
2024/01/17	1	68.60	0	0.00	67.80	1	15,230	0.01%
2024/01/15	0	0.00	1	69.50	71.50	-1	15,034	-0.01%
2024/01/10	6	71.77	0	0.00	71.50	6	14,549	0.04%
2024/01/09	2	72.75	1	73.40	72.60	1	14,570	0.01%
2024/01/08	2	73.00	0	0.00	73.10	2	14,541	0.01%
2024/01/05	1	75.50	0	0.00	74.70	1	14,614	0.01%
2024/01/03	1	74.90	0	0.00	73.10	1	14,861	0.01%
2024/01/02	8	76.81	0	0.00	76.50	8	14,627	0.05%
2023/12/29	1	78.30	1	78.10	78.00	0	14,616	0.00%
2023/12/28	5	79.20	5	79.80	78.30	0	14,536	0.00%
2023/12/27	3	77.90	24	79.18	79.70	-21	14,374	-0.15%
2023/12/26	4	77.58	8	77.75	78.00	-4	14,081	-0.03%
2023/12/22	5	77.96	15	78.07	75.90	-10	14,305	-0.07%
2023/12/21	0	0.00	7	74.90	75.40	-7	13,770	-0.05%
2023/12/20	6	73.00	0	0.00	71.80	6	13,486	0.04%
2023/12/19	3	73.50	0	0.00	73.10	3	13,411	0.02%
2023/12/18	3	73.47	0	0.00	73.40	3	13,450	0.02%
2023/12/15	0	0.00	2	75.00	74.50	-2	13,379	-0.01%
2023/12/14	3	73.60	9	74.90	72.80	-6	12,831	-0.05%
2023/12/12	1	73.80	0	0.00	72.50	1	12,936	0.01%
2023/12/11	3	72.27	0	0.00	72.20	3	12,912	0.02%
2023/12/07	0	0.00	0.5	70.70	70.70	-0.5	12,868	0.00%
2023/12/06	5	72.82	1	72.10	72.00	4	12,755	0.03%
2023/12/05	2	73.20	0	0.00	73.20	2	12,633	0.02%
2023/12/04	1	73.80	0	0.00	74.00	1	12,581	0.01%
2023/12/01	14	74.03	13.4	73.80	73.70	0.6	12,372	0.00%
2023/11/30	0	0.00	0.2	74.10	75.00	-0.2	12,116	0.00%
2023/11/29	4.5	73.57	1	73.80	74.20	3.5	11,568	0.03%
2023/11/28	2	71.90	32	72.64	73.50	-30	11,080	-0.27%
2023/11/27	5	69.90	0	70.00	70.10	5	10,413	0.05%
2023/11/24	4	69.33	0	0.00	70.80	4	10,125	0.04%
2023/11/22	8	69.64	4	70.33	70.70	4	9,571	0.04%
2023/11/21	0	0.00	4	70.60	70.60	-4	9,356	-0.04%
2023/11/20	2	69.65	4	69.85	70.00	-2	9,141	-0.02%
2023/11/17	0	0.00	5	67.50	67.40	-5	8,935	-0.06%
2023/11/15	11	68.14	13	68.89	67.60	-2	8,836	-0.02%
2023/11/14	12.1	65.56	9	66.07	66.10	3.1	8,635	0.04%
2023/11/13	6	63.25	5	63.50	63.60	1	8,651	0.01%
2023/11/08	0	0.00	5	65.40	65.40	-5	8,677	-0.06%
2023/11/07	7	66.36	0	0.00	65.90	7	8,693	0.08%
2023/11/06	0	0.00	2	65.30	65.40	-2	8,664	-0.02%
2023/11/02	2	65.65	0	0.00	65.60	2	8,451	0.02%
2023/11/01	1	65.40	1	64.50	64.50	0	8,360	0.00%
2023/10/31	1	66.00	0	0.00	64.70	1	8,416	0.01%
2023/10/30	3	64.47	0	0.00	64.90	3	8,489	0.04%
2023/10/27	5	65.00	0	0.00	64.80	5	8,531	0.06%
2023/10/26	2	66.40	0	0.00	66.10	2	8,531	0.02%
2023/10/25	0	0.00	2	68.40	68.00	-2	8,724	-0.02%
2023/10/24	1	67.60	0	0.00	67.80	1	8,898	0.01%
2023/10/20	0.2	70.38	0	0.00	70.30	0.2	8,977	0.00%
2023/10/19	2.1	70.59	0	0.00	70.50	2.1	8,939	0.02%
2023/10/18	1	70.30	0	0.00	70.20	1	8,999	0.01%
2023/10/17	1	70.40	61	71.10	70.90	-60	8,886	-0.68%
2023/10/16	3	69.73	1	70.50	70.60	2	8,898	0.02%
2023/10/13	0	0.00	1.4	70.99	70.80	-1.4	8,919	-0.02%
2023/10/12	3.3	67.98	4.1	69.92	71.00	-0.8	8,808	-0.01%
2023/10/11	4.4	70.72	6	69.30	70.70	-1.6	8,569	-0.02%
2023/10/06	0	0.00	5	69.64	69.20	-5	8,525	-0.06%
2023/10/05	9	69.33	3	69.50	69.50	6	8,578	0.07%
2023/10/04	3	68.43	0	0.00	67.70	3	8,613	0.03%
2023/10/03	2	69.90	3	68.73	68.10	-1	8,654	-0.01%
2023/09/28	4	66.58	13	66.89	65.60	-9	8,542	-0.11%
2023/09/27	1	69.10	0	0.00	69.80	1	8,234	0.01%
2023/09/26	2	70.80	0	0.00	70.30	2	8,255	0.02%
2023/09/25	60	72.25	0	0.00	71.60	60	8,271	0.73%
2023/09/22	0	0.00	2	72.40	72.00	-2	8,461	-0.02%
2023/09/20	0	0.00	1	71.00	70.70	-1	8,534	-0.01%
2023/09/19	1	72.50	1	72.60	71.70	0	8,729	0.00%
2023/09/18	0	0.00	1	72.40	72.30	-1	8,931	-0.01%
2023/09/15	13	72.62	10	72.16	72.40	3	9,068	0.03%
2023/09/14	1	69.90	10	69.50	70.00	-9	8,745	-0.10%
2023/09/13	1	68.40	1	68.10	68.40	0	8,704	0.00%
2023/09/11	1	65.70	0	0.00	65.70	1	8,993	0.01%
2023/09/08	21	66.33	0	0.00	67.20	21	9,209	0.23%
2023/09/07	1	67.30	0	0.00	67.20	1	9,409	0.01%
2023/09/06	10	68.12	10	68.10	68.00	0	9,453	0.00%
2023/09/05	5	67.60	5	68.40	68.10	0	9,499	0.00%
2023/09/04	5	67.20	6	68.40	67.60	-1	9,556	-0.01%
2023/08/30	2	67.00	1	67.00	66.70	1	9,383	0.01%
2023/08/25	0	0.00	5	65.10	65.00	-5	9,955	-0.05%
2023/08/16	5	63.80	0	0.00	63.70	5	11,260	0.04%
2023/08/11	0	0.00	2	68.00	67.90	-2	11,783	-0.02%
2023/08/10	10	67.40	0	0.00	67.10	10	11,789	0.08%
2023/08/02	5	69.10	1	70.10	69.10	4	11,778	0.03%
2023/08/01	10	72.16	10	70.73	71.00	0	11,775	0.00%
2023/07/31	4	73.38	0	0.00	72.30	4	11,778	0.03%
2023/07/28	8	73.76	10	74.11	74.80	-2	11,713	-0.02%
2023/07/27	1	67.80	2	71.35	71.40	-1	11,480	-0.01%
2023/07/26	0	67.30	0	0.00	67.10	0	11,341	0.00%
2023/07/24	0	0.00	5	69.50	69.30	-5	11,413	-0.04%
2023/07/18	4	70.48	4	70.63	69.50	0	11,413	0.00%
2023/07/17	0	0.00	3	72.00	71.70	-3	11,465	-0.03%
2023/07/14	1	71.10	1	71.30	71.70	0	11,512	0.00%
2023/07/13	1	71.30	0	0.00	70.90	1	11,526	0.01%
2023/07/12	2	68.85	5	68.50	70.10	-3	11,523	-0.03%
2023/07/11	6	70.75	2	70.35	69.90	4	11,521	0.03%
2023/07/04	2	70.30	0	0.00	70.40	2	12,939	0.02%
2023/06/30	5	70.20	0	0.00	70.80	5	13,756	0.04%
2023/06/29	7	72.11	13	72.47	72.20	-6	13,957	-0.04%
2023/06/28	1	69.20	0	0.00	69.50	1	13,915	0.01%
2023/06/27	5	71.38	0	0.00	70.80	5	13,928	0.04%
2023/06/26	0	0.00	1.1	72.69	73.00	-1.1	13,798	-0.01%
2023/06/21	1	75.00	0	0.00	74.60	1	13,909	0.01%
2023/06/20	3	77.50	0	0.00	77.40	3	13,709	0.02%
2023/06/19	0.1	77.90	0	0.00	78.00	0.1	13,645	0.00%
2023/06/16	0	0.00	25	77.16	78.50	-25	13,584	-0.18%
2023/06/13	1	75.00	5	73.92	74.80	-4	13,089	-0.03%
2023/06/12	0	0.00	1	73.10	72.90	-1	12,895	-0.01%
2023/06/09	0	0.00	1	71.10	71.30	-1	12,835	-0.01%
2023/06/08	4	70.83	0	0.00	70.20	4	12,837	0.03%
2023/06/06	12	72.37	0	0.00	72.40	12	12,914	0.09%
2023/06/05	2	72.45	0	0.00	72.10	2	13,136	0.02%
2023/06/02	1	72.90	1	73.20	72.90	0	13,091	0.00%
2023/05/31	0	0.00	4	72.73	73.50	-4	12,867	-0.03%
2023/05/30	1	71.30	1	71.90	71.90	0	12,652	0.00%
2023/05/26	8	72.18	5	72.50	71.90	3	12,517	0.02%
2023/05/25	2	71.25	24	71.17	72.40	-22	12,261	-0.18%
2023/05/24	0	0.00	4	70.90	69.90	-4	11,824	-0.03%
2023/05/23	0	0.00	1	70.10	69.90	-1	11,637	-0.01%
2023/05/22	3	70.80	3.3	69.91	70.10	-0.3	11,504	0.00%
2023/05/19	0	0.00	21.2	69.88	69.90	-21.2	11,249	-0.19%
2023/05/18	0	0.00	1	69.10	69.30	-1	11,183	-0.01%
2023/05/17	20	68.25	13	67.70	68.00	7	10,951	0.06%
2023/05/16	5	65.40	3.2	65.20	64.60	1.8	10,611	0.02%
2023/05/12	3	63.00	0	0.00	63.80	3	10,608	0.03%
2023/05/11	0	0.00	2	64.20	63.30	-2	10,652	-0.02%
2023/05/10	0.2	64.00	1	64.10	64.20	-0.8	10,683	-0.01%
2023/05/08	13	64.82	2	65.80	64.80	11	10,677	0.10%
2023/05/04	0	0.00	1	67.60	68.00	-1	10,703	-0.01%
2023/05/03	2	67.20	0	0.00	67.10	2	10,701	0.02%
2023/05/02	0	0.00	2.5	66.78	66.70	-2.5	10,809	-0.02%
2023/04/28	1	66.40	2	67.05	67.80	-1	11,092	-0.01%
2023/04/27	2.5	65.34	12	65.13	65.60	-9.5	10,915	-0.09%
2023/04/26	5	63.50	1	62.90	64.10	4	10,929	0.04%
2023/04/25	2	63.95	3.2	65.48	63.50	-1.2	10,897	-0.01%
2023/04/21	2	65.20	0	0.00	64.50	2	10,840	0.02%
2023/04/20	1	65.00	0	0.00	65.50	1	10,849	0.01%
2023/04/17	0	0.00	2	68.00	68.00	-2	11,094	-0.02%
2023/04/14	1	67.50	4	67.80	67.60	-3	11,065	-0.03%
2023/04/13	11	67.70	0	0.00	67.50	11	11,035	0.10%
2023/04/12	3	68.37	23	68.63	69.10	-20	10,786	-0.19%
2023/04/11	5	68.00	9	68.52	68.20	-4	10,277	-0.04%
2023/04/10	4	67.00	2	66.70	66.70	2	9,887	0.02%
2023/04/07	1	68.10	5	68.66	68.60	-4	9,551	-0.04%
2023/04/06	15	64.40	7	65.96	66.40	8	9,152	0.09%
2023/03/31	10	66.58	61	66.43	66.50	-51	8,839	-0.58%
2023/03/30	46	64.73	10	64.64	63.90	36	8,287	0.43%
2023/03/29	33	61.50	21	60.96	61.00	12	7,940	0.15%
2023/03/28	2	63.15	2	62.90	62.50	0	7,909	0.00%
2023/03/27	2	63.15	5	63.16	63.20	-3	7,836	-0.04%
2023/03/24	1	61.50	25	62.55	63.30	-24	7,789	-0.31%
2023/03/23	0	0.00	4	60.00	59.80	-4	7,417	-0.05%
2023/03/21	0	0.00	1	58.60	58.60	-1	7,446	-0.01%
2023/03/20	1	58.90	0	0.00	59.20	1	7,469	0.01%
2023/03/17	1	59.10	4	59.60	59.30	-3	7,553	-0.04%
2023/03/15	1	58.40	0	0.00	58.00	1	7,569	0.01%
2023/03/14	2	58.05	3	58.57	58.00	-1	7,741	-0.01%
2023/03/13	2	58.75	2	58.60	58.50	0	7,760	0.00%
2023/03/10	1	58.70	5	58.38	58.70	-4	7,943	-0.05%
2023/03/09	2	59.30	2	59.60	59.10	0	8,062	0.00%
2023/03/08	0	0.00	22	60.61	61.00	-22	8,128	-0.27%
2023/03/07	0	0.00	3	58.40	58.50	-3	8,121	-0.04%
2023/03/02	2	57.20	0	0.00	57.30	2	8,249	0.02%
2023/03/01	6	57.48	1	57.30	57.30	5	8,250	0.06%
2023/02/24	1	58.60	0	0.00	58.40	1	8,296	0.01%
2023/02/23	1	59.10	1	59.40	59.50	0	8,398	0.00%
2023/02/22	11	58.86	8	59.15	58.70	3	8,649	0.03%
2023/02/20	0	0.00	5	60.10	60.00	-5	8,908	-0.06%
2023/02/16	3	59.90	3	59.37	59.70	0	9,137	0.00%
2023/02/15	2	58.50	0	0.00	58.50	2	9,312	0.02%
2023/02/13	5	57.60	0	0.00	57.60	5	9,438	0.05%
2023/02/08	3	58.50	1	58.50	58.40	2	9,703	0.02%
2023/02/06	16	58.40	16	58.58	58.10	0	9,798	0.00%
2023/02/03	1	59.50	0	0.00	59.90	1	9,805	0.01%
2023/02/02	0	0.00	4	59.80	59.90	-4	9,835	-0.04%
2023/01/31	1	58.10	0	0.00	57.80	1	9,858	0.01%
2023/01/30	0	0.00	9	60.20	60.30	-9	9,772	-0.09%
2023/01/17	0	0.00	11	57.70	57.70	-11	9,566	-0.11%
2023/01/13	0	0.00	0	56.00	56.00	0	9,885	0.00%
2023/01/11	0	0.00	3	56.00	57.00	-3	10,492	-0.03%
2023/01/09	0	0.00	4	55.90	56.70	-4	10,734	-0.04%
2023/01/06	7	54.64	4	54.43	55.00	3	11,045	0.03%
2023/01/05	3	55.40	3	54.93	54.90	0	11,150	0.00%
2023/01/04	1	54.00	1	54.20	54.10	0	11,365	0.00%
2023/01/03	2	51.20	2	52.60	53.00	0	11,448	0.00%
2022/12/30	4	51.60	1	52.20	51.20	3	11,434	0.03%
2022/12/29	0	0.00	1	51.90	51.80	-1	11,613	-0.01%
2022/12/28	1	51.70	0	0.00	51.30	1	11,959	0.01%
2022/12/26	1	51.50	1	51.70	51.50	0	12,339	0.00%
2022/12/23	3	51.17	0	0.00	51.40	3	12,550	0.02%
2022/12/22	2	52.10	0	0.00	51.70	2	12,618	0.02%
2022/12/20	1	52.00	12	52.71	52.00	-11	12,632	-0.09%
2022/12/15	0	0.00	2	55.90	55.90	-2	12,692	-0.02%
2022/12/14	13	55.64	2	55.60	55.50	11	12,755	0.09%
2022/12/13	15	55.03	18	55.05	54.80	-3	12,848	-0.02%
2022/12/12	15	53.59	17	54.36	54.80	-2	12,909	-0.02%
2022/12/09	13	54.13	10	53.60	53.70	3	13,049	0.02%
2022/12/08	4	53.20	5	54.28	54.00	-1	13,003	-0.01%
2022/12/07	3	53.53	0	0.00	53.50	3	13,037	0.02%
2022/12/06	35	54.74	0	0.00	54.30	35	12,971	0.27%
2022/12/05	4	56.48	0	0.00	56.20	4	12,790	0.03%
2022/12/02	6	56.52	1	57.00	56.10	5	12,759	0.04%
2022/12/01	3	57.50	3	57.40	57.50	0	12,598	0.00%
2022/11/29	7	57.04	0	0.00	57.20	7	12,256	0.06%
2022/11/23	0	0.00	5	60.20	59.80	-5	11,862	-0.04%
2022/11/21	1	58.50	0	0.00	58.40	1	11,699	0.01%
2022/11/18	0	0.00	1	61.90	60.70	-1	11,515	-0.01%
2022/11/16	3	60.00	0	0.00	60.10	3	11,043	0.03%
2022/11/14	1	59.80	0	0.00	59.90	1	10,840	0.01%
2022/11/11	0	0.00	2	59.70	59.80	-2	10,735	-0.02%
2022/11/08	0	0.00	2	57.00	57.10	-2	10,372	-0.02%
2022/11/07	0	0.00	1	56.20	56.90	-1	10,263	-0.01%
2022/11/04	3	54.90	1	55.60	54.90	2	10,120	0.02%
2022/11/03	0	0.00	2	55.75	56.00	-2	10,076	-0.02%
2022/11/01	0	0.00	0.1	54.60	54.00	-0.1	9,994	0.00%
2022/10/31	0	0.00	0.1	53.20	54.50	-0.1	10,018	0.00%
2022/10/26	0	0.00	0.2	54.33	54.50	-0.2	9,927	0.00%
2022/10/25	2	54.05	1	54.10	54.10	1	9,873	0.01%
2022/10/24	6	56.10	1	55.60	55.60	5	9,777	0.05%
2022/10/21	7.1	56.47	9.5	55.93	55.70	-2.4	9,588	-0.03%
2022/10/20	3	54.77	3	54.93	55.70	0	9,364	0.00%
2022/10/19	4	53.90	0	0.00	53.80	4	9,033	0.04%
2022/10/18	0.1	55.82	3	56.07	55.80	-2.9	8,832	-0.03%
2022/10/17	0.1	55.50	0	0.00	56.20	0.1	8,778	0.00%
2022/10/14	3	54.40	5	53.92	55.20	-2	8,617	-0.02%
2022/10/13	0	0.00	4	51.73	51.40	-4	8,335	-0.05%
2022/10/12	2	51.95	16	51.87	52.70	-14	8,264	-0.17%
2022/10/07	1	50.00	0	0.00	50.20	1	8,109	0.01%
2022/10/06	4.5	50.00	1	49.75	50.20	3.5	8,135	0.04%
2022/10/05	1	51.00	19	51.09	51.40	-18	8,133	-0.22%
2022/10/03	0	0.00	1	47.90	47.55	-1	7,827	-0.01%
2022/09/30	0	0.00	2	46.40	48.95	-2	7,875	-0.03%
2022/09/29	0	0.00	1	47.25	47.15	-1	7,887	-0.01%
2022/09/28	1	45.80	0	0.00	45.50	1	7,919	0.01%
2022/09/27	0	0.00	2	46.03	46.00	-2	7,911	-0.03%
2022/09/26	3	45.73	0	0.00	45.65	3	8,021	0.04%
2022/09/23	0	0.00	3	47.83	47.60	-3	8,183	-0.04%
2022/09/22	2	46.50	0	0.00	46.80	2	8,624	0.02%
2022/09/21	3	47.12	1	47.15	47.15	2	8,703	0.02%
2022/09/20	2	48.03	0	0.00	47.65	2	8,687	0.02%
2022/09/19	5	48.30	0	0.00	48.60	5	8,575	0.06%
2022/09/16	16	49.69	1	49.20	49.10	15	8,503	0.18%
2022/09/15	1	51.00	0	0.00	50.40	1	8,348	0.01%
2022/09/14	2	50.70	0	0.00	50.70	2	8,371	0.02%
2022/09/12	0	0.00	2	52.30	52.30	-2	8,331	-0.02%
2022/09/08	1	50.90	0	0.00	51.10	1	8,389	0.01%
2022/09/07	1	50.00	0	0.00	50.60	1	8,413	0.01%
2022/09/05	2	51.00	0.2	51.40	51.10	1.8	8,515	0.02%
2022/08/26	1	53.50	0	0.00	53.50	1	8,694	0.01%
2022/08/24	2	52.60	0	0.00	52.60	2	8,725	0.02%
2022/08/23	0	0.00	1	53.40	53.40	-1	8,861	-0.01%
2022/08/18	2	53.55	0	0.00	53.60	2	9,061	0.02%
2022/08/16	2	53.80	0	0.00	53.80	2	9,084	0.02%
2022/08/15	2.2	53.65	0	0.00	53.80	2.2	9,102	0.02%
2022/08/12	0	0.00	2	53.30	54.10	-2	9,083	-0.02%
2022/08/11	0	0.00	25	53.10	53.00	-25	9,076	-0.28%
2022/08/10	27	51.80	0	0.00	51.60	27	9,107	0.30%
2022/08/05	0	0.00	5	53.30	53.20	-5	9,286	-0.05%
2022/08/02	3	50.53	0	0.00	50.40	3	9,277	0.03%
2022/07/29	0	0.00	1.1	52.20	52.30	-1.1	9,232	-0.01%
2022/07/28	0	0.00	1	52.50	52.50	-1	9,322	-0.01%
2022/07/25	3	52.67	1	52.80	52.70	2	9,434	0.02%
2022/07/22	2	53.95	0	0.00	53.70	2	9,419	0.02%
2022/07/21	0	0.00	5	54.10	54.30	-5	9,328	-0.05%
2022/07/20	0	0.00	1	53.40	53.40	-1	9,332	-0.01%
2022/07/19	5	53.06	0	0.00	53.00	5	9,270	0.05%
2022/07/18	1	54.20	11	53.82	54.20	-10	9,209	-0.11%
2022/07/15	2	49.65	3	50.67	51.40	-1	8,975	-0.01%
2022/07/14	1	48.40	2	48.70	49.85	-1	8,934	-0.01%
2022/07/13	1.1	49.03	2	49.18	49.00	-1	8,893	-0.01%
2022/07/12	5	48.21	3	47.93	47.35	2	8,762	0.02%
2022/07/11	0	0.00	3	48.80	49.00	-3	8,699	-0.03%
2022/07/08	1	49.45	1	50.40	49.65	0	8,838	0.00%
2022/07/07	5	49.15	3	49.33	50.50	2	8,699	0.02%
2022/07/05	11	48.95	1	49.60	49.40	10	8,597	0.12%
2022/07/04	2	48.30	0	0.00	49.15	2	8,559	0.02%
2022/07/01	0	0.00	2	48.35	48.30	-2	8,567	-0.02%
2022/06/30	9	49.82	4	50.16	49.40	5	8,490	0.06%
2022/06/29	2	57.70	1	57.30	57.10	1	8,100	0.01%
2022/06/28	1	59.40	0	0.00	58.90	1	8,053	0.01%
2022/06/24	1	58.70	1	59.00	58.90	0	8,109	0.00%
2022/06/23	1	58.30	0	0.00	58.30	1	8,157	0.01%
2022/06/22	3	58.83	2	58.30	58.10	1	8,481	0.01%
2022/06/20	3	59.83	6	59.50	59.50	-3	8,978	-0.03%
2022/06/17	1	59.40	1	60.00	60.10	0	9,071	0.00%
2022/06/16	2	60.70	1	62.10	60.40	1	9,037	0.01%
2022/06/15	2	61.95	2	62.30	61.20	0	9,029	0.00%
2022/06/14	5	61.50	0	0.00	62.20	5	9,057	0.06%
2022/06/13	5	62.24	0	0.00	62.20	5	9,249	0.05%
2022/06/09	2	65.55	0	0.00	65.70	2	9,270	0.02%
2022/06/08	0	0.00	10	66.10	66.10	-10	9,338	-0.11%
2022/06/07	0	0.00	1	66.10	65.80	-1	9,453	-0.01%
2022/06/06	3	66.40	3	66.70	66.80	0	9,489	0.00%
2022/06/02	0	0.00	1	66.80	66.80	-1	9,621	-0.01%
2022/05/30	0	0.00	5	65.80	65.80	-5	9,947	-0.05%
2022/05/26	8.1	64.11	2	63.50	63.50	6.1	9,990	0.06%
2022/05/24	0.4	65.54	0	0.00	64.30	0.4	10,158	0.00%
2022/05/17	2	66.95	1	67.00	67.00	1	11,201	0.01%
2022/05/16	0	0.00	2	67.15	66.90	-2	11,396	-0.02%
2022/05/12	1	64.80	2	65.00	64.60	-1	11,419	-0.01%
2022/05/11	2	64.30	1	64.40	65.20	1	11,594	0.01%
2022/05/10	1	66.00	0	0.00	66.00	1	11,607	0.01%
2022/05/06	0	0.00	2	65.40	66.80	-2	11,759	-0.02%
2022/05/03	0	0.00	5	65.70	65.90	-5	11,841	-0.04%
2022/04/29	3	65.70	13	65.60	65.60	-10	11,874	-0.08%
2022/04/28	3	63.70	3	64.60	64.20	0	11,991	0.00%
2022/04/27	13	61.77	1	62.60	63.20	12	11,955	0.10%
2022/04/26	10	63.80	0	0.00	64.20	10	11,909	0.08%
2022/04/25	2	64.00	0	0.00	64.30	2	11,900	0.02%
2022/04/21	1	65.40	3	66.03	66.90	-2	11,799	-0.02%
2022/04/18	1	63.80	0	0.00	63.80	1	11,730	0.01%
2022/04/15	1	63.50	0	0.00	63.90	1	11,730	0.01%
2022/04/14	5	64.30	0	0.00	64.10	5	11,775	0.04%
2022/04/12	5	65.72	0	0.00	65.50	5	11,716	0.04%
2022/04/07	21	66.30	0	0.00	66.20	21	11,833	0.18%
2022/04/06	14	66.59	8	67.08	66.60	6	11,677	0.05%
2022/04/01	0	0.00	2	68.10	69.20	-2	11,474	-0.02%
2022/03/31	4	69.75	0	0.00	69.20	4	11,373	0.04%
2022/03/30	4	69.35	0	0.00	69.30	4	11,324	0.04%
2022/03/29	1	68.90	2	68.80	69.00	-1	11,401	-0.01%
2022/03/25	3	69.03	0	0.00	68.90	3	11,833	0.03%
2022/03/24	2	70.80	0	0.00	71.30	2	11,633	0.02%
2022/03/23	1	74.40	0	0.00	73.70	1	11,227	0.01%
2022/03/18	0	0.00	3	74.47	74.80	-3	11,147	-0.03%
2022/03/17	0	0.00	1	73.40	74.20	-1	11,151	-0.01%
2022/03/16	5	71.80	1	70.70	70.90	4	11,085	0.04%
2022/03/15	0	0.00	10	75.00	73.00	-10	10,921	-0.09%
2022/03/14	1	75.80	0	0.00	75.70	1	10,970	0.01%
2022/03/11	3	74.87	2	75.60	75.60	1	10,971	0.01%
2022/03/10	10	76.60	3	76.90	76.70	7	11,079	0.06%
2022/03/09	3	75.00	3	75.90	74.90	0	11,462	0.00%
2022/03/08	5	75.08	0	0.00	74.70	5	12,369	0.04%
2022/03/07	1	77.90	0	0.00	76.90	1	12,479	0.01%
2022/03/04	0	0.00	6	82.37	81.60	-6	12,687	-0.05%
2022/03/03	6	82.20	3	82.10	82.60	3	12,750	0.02%
2022/03/01	4	78.68	14	79.29	79.90	-10	12,792	-0.08%
2022/02/25	1	77.50	1	77.10	77.10	0	12,808	0.00%
2022/02/24	11	77.23	1	76.50	76.30	10	13,186	0.08%
2022/02/22	10	77.75	1	79.20	78.70	9	13,846	0.06%
2022/02/21	6	80.72	3	80.50	80.40	3	13,791	0.02%
2022/02/18	3	83.67	3	83.60	83.50	0	13,757	0.00%
2022/02/17	8	82.03	27	82.75	82.70	-19	13,560	-0.14%
2022/02/16	2	80.25	11	80.27	80.50	-9	13,157	-0.07%
2022/02/15	0	0.00	12.7	79.28	78.80	-12.7	12,947	-0.10%
2022/02/11	0	0.00	1.1	78.55	79.00	-1.1	13,023	-0.01%
2022/02/10	1	78.80	12	78.83	79.00	-11	13,004	-0.08%
2022/02/09	0	0.00	11	78.25	78.50	-11	13,050	-0.08%
2022/02/08	0	0.00	2	77.45	77.40	-2	13,067	-0.02%
2022/02/07	0	0.00	1	76.10	76.40	-1	13,149	-0.01%
2022/01/25	0	0.00	2	73.30	72.00	-2	13,324	-0.02%
2022/01/24	0	0.00	2	73.00	72.60	-2	13,311	-0.02%
2022/01/21	2	72.35	1	74.30	72.30	1	13,394	0.01%
2022/01/17	0	0.00	2	74.40	74.40	-2	13,652	-0.01%
2022/01/12	0	0.00	1	74.20	74.40	-1	13,660	-0.01%
2022/01/07	0	0.00	10	74.40	73.70	-10	13,863	-0.07%
2022/01/06	2.1	73.99	0	0.00	73.80	2.1	13,995	0.02%
2022/01/04	1	76.80	0	0.00	77.20	1	14,085	0.01%
2022/01/03	3.1	76.95	0	0.00	76.20	3.1	14,124	0.02%
2021/12/30	0	0.00	7	78.20	78.10	-7	14,152	-0.05%
2021/12/27	2	75.80	2	76.20	76.60	0	14,579	0.00%
2021/12/24	0	0.00	1	76.90	75.70	-1	14,725	-0.01%
2021/12/23	1	76.00	0	0.00	75.90	1	15,123	0.01%
2021/12/22	30	77.03	16	78.94	76.50	14	15,403	0.09%
2021/12/21	1	77.00	0	0.00	76.80	1	15,245	0.01%
2021/12/20	0	0.00	3	76.40	75.90	-3	15,025	-0.02%
2021/12/17	1	74.90	5.1	75.83	75.70	-4.1	14,877	-0.03%
2021/12/16	1.1	75.71	1	76.30	76.00	0.1	14,944	0.00%
2021/12/15	0	0.00	2	75.85	76.00	-2	14,956	-0.01%
2021/12/14	3	75.00	1	75.80	74.80	2	15,006	0.01%
2021/12/13	0	0.00	5.2	77.00	76.60	-5.2	14,963	-0.03%
2021/12/10	0	0.00	1	78.00	77.80	-1	15,132	-0.01%
2021/12/09	28.2	77.03	2	77.80	77.50	26.2	15,118	0.17%
2021/12/08	1	77.50	6	78.17	76.90	-5	15,080	-0.03%
2021/12/07	1	77.02	21	77.72	77.50	-20	14,987	-0.13%
2021/12/06	20.2	77.35	2	77.60	77.50	18.2	14,955	0.12%
2021/12/03	3.2	77.59	5	78.26	78.80	-1.8	14,926	-0.01%
2021/12/02	1	78.80	56	79.43	79.80	-55	14,545	-0.38%
2021/12/01	0	0.00	8	75.66	76.00	-8	13,754	-0.06%
2021/11/30	0	0.00	21	75.95	74.20	-21	13,587	-0.15%
2021/11/29	3	72.67	7	72.97	73.30	-4	13,246	-0.03%
2021/11/26	2	74.70	3	74.10	73.50	-1	13,296	-0.01%
2021/11/25	2	74.90	0	0.00	74.40	2	13,187	0.02%
2021/11/24	1	74.60	2	75.90	75.40	-1	13,138	-0.01%
2021/11/23	35	75.39	7	75.66	75.70	28	13,139	0.21%
2021/11/22	1.1	75.49	19.1	75.07	75.40	-18	12,838	-0.14%
2021/11/19	0	0.00	1	70.60	69.60	-1	12,097	-0.01%
2021/11/17	2	71.55	0	0.00	71.00	2	12,046	0.02%
2021/11/16	0	0.00	7.1	70.34	70.80	-7.1	12,080	-0.06%
2021/11/15	0	0.00	15.2	70.42	70.30	-15.2	12,217	-0.12%
2021/11/12	2	68.20	2	69.05	68.70	0	12,256	0.00%
2021/11/11	13	68.48	1	68.90	68.00	12	12,517	0.10%
2021/11/10	8	69.16	2	69.60	69.90	6	12,744	0.05%
2021/11/09	3	68.30	5	68.50	68.70	-2	12,955	-0.02%
2021/11/08	1	66.50	8	67.50	67.60	-7	13,118	-0.05%
2021/11/05	2	65.75	0	0.00	65.70	2	13,668	0.01%
2021/11/04	2	66.85	0	0.00	66.70	2	13,805	0.01%
2021/11/03	0	0.00	1.1	67.94	68.60	-1.1	13,729	-0.01%
2021/11/02	2	68.35	6	68.77	66.50	-4	13,653	-0.03%
2021/11/01	5	67.50	3.1	67.89	67.00	2	13,621	0.01%
2021/10/29	2	66.20	0.1	66.79	66.50	1.9	13,787	0.01%
2021/10/28	0	0.00	10	66.17	66.50	-10	13,799	-0.07%
2021/10/27	0	0.00	3.1	65.27	66.20	-3.1	13,851	-0.02%
2021/10/26	0	0.00	10	63.90	63.70	-10	13,765	-0.07%
2021/10/25	1	63.50	1	62.50	63.50	0	13,794	0.00%
2021/10/22	2	62.10	0	0.00	62.10	2	13,900	0.01%
2021/10/21	0	0.00	10	62.80	62.50	-10	14,044	-0.07%
2021/10/19	2	62.75	2.6	63.25	63.50	-0.6	14,374	0.00%
2021/10/18	2.6	63.26	3	62.50	62.70	-0.4	14,627	0.00%
2021/10/15	10	63.70	11	63.41	63.70	-1	15,092	-0.01%
2021/10/14	1	60.80	8	61.71	62.30	-7	15,126	-0.05%
2021/10/13	4.1	60.72	0	0.00	59.40	4.1	15,201	0.03%
2021/10/12	4	60.40	0	0.00	61.00	4	15,328	0.03%
2021/10/08	3	61.90	1	61.60	61.60	2	15,434	0.01%
2021/10/07	1	62.00	1	62.00	61.60	0	15,727	0.00%
2021/10/06	12	62.94	3	61.60	61.40	9	16,326	0.06%
2021/10/05	7	63.51	10	63.80	64.60	-3	16,722	-0.02%
2021/10/04	1	65.20	1	64.70	64.90	0	16,830	0.00%
2021/10/01	11	65.00	6	64.43	64.30	5	16,962	0.03%
2021/09/30	9	67.06	14	67.73	65.90	-5	17,021	-0.03%
2021/09/29	6	65.63	11	65.92	67.20	-5	16,775	-0.03%
2021/09/28	0	0.00	3	66.17	66.30	-3	16,631	-0.02%
2021/09/24	0.1	64.80	0	0.00	64.90	0.1	16,907	0.00%
2021/09/23	2	64.10	8	64.45	64.40	-6	17,098	-0.04%
2021/09/22	5	62.86	3	62.90	63.00	2	17,247	0.01%
2021/09/17	0	0.00	20	64.74	64.90	-20	17,496	-0.11%
2021/09/16	2	63.95	1	64.20	64.60	1	17,933	0.01%
2021/09/15	21	64.30	3	64.13	64.00	18	18,073	0.10%
2021/09/14	1	66.10	0	0.00	66.20	1	18,197	0.01%
2021/09/13	10	66.10	10	66.90	65.80	0	18,298	0.00%
2021/09/10	0	65.40	10	66.20	66.80	-10	18,621	-0.05%
2021/09/09	0	0.00	9	65.42	65.60	-9	18,639	-0.05%
2021/09/08	9	64.30	1	64.20	64.30	8	18,710	0.04%
2021/09/07	23	65.48	0	0.00	65.20	23	18,732	0.12%
2021/09/06	5	67.10	8.4	66.95	66.40	-3.4	18,731	-0.02%
2021/09/03	9.1	66.04	4	66.10	66.00	5.1	18,706	0.03%
2021/09/02	1	67.50	1	67.70	66.20	0	18,806	0.00%
2021/09/01	0	0.00	10.1	67.68	68.10	-10.1	19,005	-0.05%
2021/08/30	0	0.00	2	66.10	66.40	-2	19,147	-0.01%
2021/08/27	0.2	65.09	5	64.80	65.00	-4.8	19,410	-0.02%
2021/08/26	22	66.29	3	65.50	65.30	19	19,518	0.10%
2021/08/25	1	66.60	0	0.00	67.00	1	19,468	0.01%
2021/08/23	0	0.00	12	66.75	66.80	-12	19,651	-0.06%
2021/08/20	0.2	65.00	0	0.00	64.60	0.2	19,882	0.00%
2021/08/19	20	67.30	22	66.11	65.70	-2	19,903	-0.01%
2021/08/18	2	68.65	2	68.00	69.00	0	19,830	0.00%
2021/08/17	1	66.50	2	67.35	66.60	-1	19,940	-0.01%
2021/08/16	4	66.15	8	65.83	66.30	-4	19,744	-0.02%
2021/08/13	6	64.27	16	64.76	64.30	-10	19,530	-0.05%
2021/08/12	5	65.94	9	66.13	66.30	-4	19,218	-0.02%
2021/08/11	34	68.11	1	67.30	67.30	33	19,072	0.17%
2021/08/10	4	72.05	0	0.00	70.90	4	18,705	0.02%
2021/08/09	2	72.50	2	73.90	73.70	0	18,666	0.00%
2021/08/06	0	0.00	10	74.10	73.60	-10	18,793	-0.05%
2021/08/05	2	74.40	1	75.00	75.20	1	19,056	0.01%
2021/08/04	11	75.81	9	75.94	75.50	2	19,443	0.01%
2021/08/03	1	75.40	0	0.00	75.80	1	19,608	0.01%
2021/08/02	2	74.55	12	73.90	74.50	-10	19,682	-0.05%
2021/07/30	0.1	72.64	1	72.20	72.30	-0.9	19,769	0.00%
2021/07/29	21	72.05	0	0.00	72.00	21	19,921	0.11%
2021/07/28	6	71.35	3	71.93	72.20	3	20,073	0.01%
2021/07/27	3	73.97	3	74.30	73.30	0	20,281	0.00%
2021/07/26	0	0.00	0.1	73.90	73.50	-0.1	20,386	0.00%
2021/07/23	2.1	72.87	2	73.70	73.40	0.1	20,489	0.00%
2021/07/22	9.7	73.79	23	73.60	73.70	-13.3	20,352	-0.07%
2021/07/21	17	72.36	17	71.85	71.50	0	20,224	0.00%
2021/07/20	18	75.07	19	74.59	74.50	-1	19,822	0.00%
2021/07/19	17	75.59	14	75.80	75.60	3	19,898	0.02%
2021/07/16	48.1	77.24	12	77.20	77.40	36.1	20,109	0.18%
2021/07/15	8.7	78.48	1	78.50	78.60	7.7	20,084	0.04%
2021/07/14	13	78.27	0	0.00	77.80	13	20,052	0.06%
2021/07/13	20	78.30	12	77.49	76.90	8	19,790	0.04%
2021/07/12	14	77.78	2	77.70	76.40	12	19,185	0.06%
2021/07/09	8	77.28	2	77.55	78.60	6	18,599	0.03%
2021/07/08	16.1	79.01	2	78.45	78.40	14.1	18,659	0.08%
2021/07/07	3	79.63	10	79.90	79.50	-7	18,813	-0.04%
2021/07/06	4	79.43	1.2	80.50	79.10	2.8	19,223	0.01%
2021/07/05	5.4	80.69	5.1	80.48	80.40	0.4	19,693	0.00%
2021/07/02	2.4	79.50	5	79.82	79.50	-2.6	19,631	-0.01%
2021/07/01	12	78.38	0	0.00	78.00	12	19,620	0.06%
2021/06/30	11	79.26	0	0.00	79.70	11	19,992	0.06%
2021/06/29	7.1	79.91	2	80.05	79.30	5.1	20,802	0.02%
2021/06/28	12	81.27	12	81.70	81.20	0	20,711	0.00%
2021/06/25	6	80.32	19	80.73	80.00	-13	20,404	-0.06%
2021/06/24	4	77.38	10	77.12	77.60	-6	20,025	-0.03%
2021/06/23	10.1	75.40	1	75.50	76.60	9.1	19,915	0.05%
2021/06/22	3	75.10	4	75.43	75.20	-1	19,616	-0.01%
2021/06/21	13	75.90	2	76.10	74.70	11	19,487	0.06%
2021/06/18	2	79.35	1	79.30	78.90	1	19,175	0.01%
2021/06/17	1	78.40	1	78.90	78.90	0	19,169	0.00%
2021/06/16	9	79.66	5	79.80	79.10	4	19,225	0.02%
2021/06/15	2	78.60	4	79.08	78.70	-2	19,348	-0.01%
2021/06/11	5	79.48	5	80.36	78.80	0	19,304	0.00%
2021/06/10	5	78.88	5	78.30	79.50	0	19,253	0.00%
2021/06/09	9	78.22	2	77.20	77.20	7	19,120	0.04%
2021/06/08	2	80.45	0	0.00	80.10	2	19,109	0.01%
2021/06/07	10	80.06	0	0.00	79.40	10	19,165	0.05%
2021/06/04	10	82.80	7	82.44	82.20	3	19,066	0.02%
2021/06/03	10	83.42	11	83.94	83.60	-1	18,935	-0.01%
2021/06/02	1	80.50	0	0.00	81.60	1	18,891	0.01%
2021/06/01	7	82.44	2	82.85	81.30	5	19,089	0.03%
2021/05/31	4	81.68	1	81.40	81.90	3	19,265	0.02%
2021/05/28	10	80.39	7	81.01	80.60	3	19,541	0.02%
2021/05/27	0	0.00	1.1	76.48	78.30	-1.1	19,505	-0.01%
2021/05/26	1	79.70	1	78.40	77.80	0	19,647	0.00%
2021/05/25	14	78.64	3	78.70	78.80	11	19,919	0.06%
2021/05/24	1	76.80	2	75.60	76.60	-1	20,106	0.00%
2021/05/21	1.1	77.48	1	76.30	76.30	0.1	20,324	0.00%
2021/05/20	3	76.43	1	74.70	75.20	2	20,659	0.01%
2021/05/19	5	74.84	10	74.14	75.10	-5	21,212	-0.02%
2021/05/18	5	77.30	21	76.99	76.80	-16	21,152	-0.08%
2021/05/17	3	71.70	21	70.09	71.70	-18	21,207	-0.08%
2021/05/14	8.1	74.53	12	73.48	73.00	-4	21,068	-0.02%
2021/05/13	7	75.06	12	74.40	74.30	-5	20,903	-0.02%
2021/05/12	31	70.41	9	71.36	73.40	22	20,714	0.11%
2021/05/11	9	78.78	6	77.20	76.50	3	20,739	0.01%
2021/05/10	9.2	83.58	4	84.50	82.10	5.2	20,746	0.03%
2021/05/07	7	84.54	3	84.47	85.50	4	20,756	0.02%
2021/05/06	4	83.00	2	84.85	82.90	2	20,692	0.01%
2021/05/05	12.1	85.80	3	83.93	82.70	9.1	20,497	0.04%
2021/05/04	4	85.25	3	84.80	85.30	1	20,372	0.00%
2021/05/03	12.2	89.11	1	90.60	87.70	11.2	20,113	0.06%
2021/04/29	3	92.80	3	91.73	91.60	0	19,847	0.00%
2021/04/28	2	94.80	172	94.43	94.40	-170	19,756	-0.86%	大賣/鉅額交易
2021/04/27	16	94.31	22	94.82	94.00	-6	19,929	-0.03%
2021/04/26	24	95.64	1.2	95.92	95.90	22.8	19,902	0.11%
2021/04/23	27	93.74	11	93.82	94.40	16	19,919	0.08%
2021/04/22	41	94.10	6	93.30	93.40	35	19,931	0.18%
2021/04/21	7	99.23	28	98.37	98.30	-21	19,622	-0.11%
2021/04/20	4	100.13	2	101.00	99.70	2	19,558	0.01%
2021/04/19	3	100.27	5	101.50	99.40	-2	19,730	-0.01%
2021/04/16	1	99.40	8	99.54	98.70	-7	20,139	-0.03%
2021/04/15	12	99.13	7.2	98.78	99.00	4.9	20,435	0.02%
2021/04/14	3	100.23	1	100.50	99.70	2	20,480	0.01%
2021/04/13	4	101.25	14	103.11	100.00	-10	20,503	-0.05%
2021/04/12	34.2	100.61	19	98.65	99.10	15.2	20,485	0.07%
2021/04/09	10	101.48	16	101.36	102.50	-6	20,283	-0.03%
2021/04/08	9	97.99	2	98.40	98.30	7	19,732	0.04%
2021/04/07	16	96.79	22	96.83	97.10	-6	19,728	-0.03%
2021/04/06	37	98.23	21	97.35	97.30	16	19,707	0.08%
2021/04/01	20	98.74	38	98.14	100.50	-18	19,449	-0.09%
2021/03/31	12	92.85	2	93.35	91.90	10	18,561	0.05%
2021/03/30	1	91.20	1	91.80	92.20	0	18,589	0.00%
2021/03/29	4	91.03	2.2	91.94	91.20	1.8	18,703	0.01%
2021/03/26	1	90.20	0	0.00	91.90	1	18,884	0.01%
2021/03/25	2	89.60	0	0.00	89.60	2	19,032	0.01%
2021/03/24	1	90.00	0	0.00	90.00	1	19,048	0.01%
2021/03/23	0.2	92.00	0.2	92.20	91.70	0	19,141	0.00%
2021/03/22	5	91.54	1	92.00	90.90	4	19,233	0.02%
2021/03/19	16	92.85	11	93.12	92.50	5	19,282	0.03%
2021/03/18	7	95.61	13	95.27	95.50	-6	19,232	-0.03%
2021/03/17	2	92.15	1	93.20	91.90	1	19,428	0.01%
2021/03/16	3	93.70	29	93.74	93.40	-26	19,642	-0.13%
2021/03/15	4	92.75	1	91.90	93.20	3	19,972	0.02%
2021/03/12	1	93.20	6	93.07	93.50	-5	20,216	-0.02%
2021/03/11	0	0.00	14	90.74	91.40	-14	20,465	-0.07%
2021/03/10	3	88.07	0	0.00	87.60	3	21,091	0.01%
2021/03/09	2	86.45	4	87.93	86.70	-2	21,468	-0.01%
2021/03/08	6	90.27	0	0.00	88.60	6	22,177	0.03%
2021/03/05	25	88.91	15	89.87	89.70	10	22,681	0.04%
2021/03/04	37	92.19	38	92.35	91.80	-1	22,635	0.00%
2021/03/03	12	91.68	3	91.23	92.00	9	22,511	0.04%
2021/03/02	1.1	97.75	16.1	97.12	95.50	-15	22,276	-0.07%
2021/02/26	5.1	96.61	4	96.65	96.50	1.1	22,274	0.00%
2021/02/25	7	99.89	1.1	101.32	98.50	5.9	22,237	0.03%
2021/02/24	3	101.00	11.1	98.01	96.60	-8.1	22,219	-0.04%
2021/02/23	8.1	98.05	19	96.70	98.40	-10.9	21,957	-0.05%
2021/02/22	5	96.64	4.2	96.86	97.10	0.8	21,922	0.00%
2021/02/19	28	93.00	14.2	92.64	93.00	13.9	21,797	0.06%
2021/02/18	3	89.80	4	90.60	89.90	-1	21,892	0.00%
2021/02/17	5.5	90.09	0	0.00	89.90	5.5	22,303	0.02%
2021/02/05	3	87.00	1	87.60	86.70	2	22,090	0.01%
2021/02/04	1	85.30	0	0.00	86.60	1	22,357	0.00%
2021/02/02	14	87.98	15	87.20	86.90	-1	22,289	0.00%
2021/02/01	10	84.89	12	85.15	86.30	-2	21,772	-0.01%
2021/01/29	3	79.90	1	81.00	79.90	2	21,489	0.01%
2021/01/28	0	0.00	2	79.50	79.40	-2	21,291	-0.01%
2021/01/27	2	81.85	8	81.88	82.50	-6	21,208	-0.03%
2021/01/26	12	83.43	10	83.80	83.00	2	21,177	0.01%
2021/01/25	0	0.00	1	85.00	85.10	-1	21,098	0.00%
2021/01/22	15	85.07	15	84.87	85.40	0	21,067	0.00%
2021/01/21	0	0.00	27	85.08	85.80	-27	21,102	-0.13%
2021/01/19	1	85.00	1	85.10	86.80	0	21,044	0.00%
2021/01/18	13	85.58	10	85.10	86.00	3	21,034	0.01%
2021/01/15	13	86.34	1	90.50	86.20	12	20,941	0.06%
2021/01/14	5	90.46	5	89.28	89.80	0	20,784	0.00%
2021/01/13	0	0.00	1	88.70	88.70	-1	20,666	0.00%
2021/01/12	2	89.45	1	89.50	87.70	1	20,534	0.00%
2021/01/11	1	91.00	4	91.90	91.20	-3	20,327	-0.01%
2021/01/08	98.1	95.14	2	95.26	96.70	96.1	19,981	0.48%
2021/01/07	4	92.80	8	92.93	92.80	-4	19,808	-0.02%
2021/01/06	2	93.45	14	94.02	91.50	-12	20,333	-0.06%
2021/01/05	6	92.07	7	92.21	90.50	-1	20,428	-0.01%
2021/01/04	2	90.05	4	90.10	90.70	-2	20,516	-0.01%
2020/12/31	1	87.80	41	86.46	86.80	-40	20,634	-0.19%
2020/12/30	11	87.27	0	0.00	87.30	11	21,205	0.05%
2020/12/29	21	86.32	5	86.88	87.00	16	21,092	0.08%
2020/12/28	10	87.07	6	87.47	89.10	4	21,056	0.02%
2020/12/25	11	85.82	1	84.60	84.00	10	20,958	0.05%
2020/12/24	4	84.48	2	85.50	85.30	2	21,220	0.01%
2020/12/23	2	82.25	1	82.60	83.00	1	21,196	0.00%
2020/12/22	1	85.00	2	83.60	81.20	-1	21,100	0.00%
2020/12/21	52	84.48	0.1	84.00	84.20	51.9	20,900	0.25%
2020/12/17	0	0.00	6.1	86.91	85.70	-6.1	20,928	-0.03%
2020/12/16	6	86.65	9	86.03	85.80	-3	20,906	-0.01%
2020/12/15	3	84.50	19	85.72	84.10	-16	20,956	-0.08%
2020/12/14	1	84.80	1	85.70	85.30	0	21,185	0.00%
2020/12/11	2	84.65	7	85.94	85.30	-5	21,155	-0.02%
2020/12/10	17	89.45	0	0.00	88.30	17	20,817	0.08%
2020/12/09	1	89.00	6.2	91.14	91.90	-5.2	20,778	-0.02%
2020/12/08	43	88.09	43.4	88.00	88.00	-0.4	20,368	0.00%
2020/12/07	30	89.19	29	89.31	88.30	1	20,163	0.00%
2020/12/04	84	88.14	29.1	87.85	87.60	54.9	19,684	0.28%
2020/12/03	26	83.48	27.1	83.97	83.80	-1.1	19,057	-0.01%
2020/12/02	18	80.56	34.2	81.46	81.50	-16.2	18,803	-0.09%
2020/12/01	2.1	75.97	7.1	76.52	76.90	-5	17,987	-0.03%
2020/11/30	2.3	72.52	3	72.23	72.40	-0.8	17,621	0.00%
2020/11/27	0	0.00	1	72.00	71.30	-1	17,549	-0.01%
2020/11/26	0	0.00	3	69.67	70.70	-3	17,401	-0.02%
2020/11/24	3	71.33	1	71.00	71.00	2	17,273	0.01%
2020/11/23	7	71.44	12	71.39	71.60	-5	17,100	-0.03%
2020/11/20	0	0.00	1.1	68.79	68.80	-1.1	16,876	-0.01%
2020/11/19	0	0.00	1	68.00	67.80	-1	16,884	-0.01%
2020/11/18	1	66.80	3	66.93	67.00	-2	16,738	-0.01%
2020/11/17	15	67.03	26	66.93	67.10	-11	16,602	-0.07%
2020/11/16	4	64.10	28	64.04	64.20	-24	16,250	-0.15%
2020/11/12	2	62.00	3	61.90	62.00	-1	16,291	-0.01%
2020/11/11	0	0.00	10	59.60	60.00	-10	16,016	-0.06%
2020/11/10	0	0.00	1.1	60.51	60.60	-1.1	15,986	-0.01%
2020/11/06	0	0.00	2	59.55	59.80	-2	16,189	-0.01%
2020/11/05	1	59.20	3	59.57	59.40	-2	16,279	-0.01%
2020/11/04	7	58.87	6	58.88	59.00	1	16,418	0.01%
2020/11/03	4	58.40	0	0.00	58.80	4	16,611	0.02%
2020/11/02	2	58.00	2	57.70	57.80	0	17,090	0.00%
2020/10/30	4	57.98	7	58.21	57.80	-3	17,354	-0.02%
2020/10/29	1	58.50	2	58.35	58.20	-1	17,450	-0.01%
2020/10/28	1	58.80	2	58.20	58.30	-1	17,486	-0.01%
2020/10/27	21	59.40	0	0.00	59.50	21	17,421	0.12%
2020/10/19	1	62.00	0	0.00	61.80	1	17,705	0.01%
2020/10/16	0	0.00	1	60.60	60.10	-1	17,779	-0.01%
2020/10/15	5	61.80	0	0.00	61.50	5	17,777	0.03%
2020/10/14	7	63.00	10	63.00	62.30	-3	17,593	-0.02%
2020/10/13	0	0.00	3	60.33	61.40	-3	16,959	-0.02%
2020/10/12	0.1	60.20	2	60.90	60.50	-1.9	16,700	-0.01%
2020/10/08	13	58.82	18	59.32	59.40	-5	16,548	-0.03%
2020/10/07	5	57.64	54	58.61	59.60	-49	16,572	-0.30%
2020/10/06	1	56.20	2	56.70	56.60	-1	16,497	-0.01%
2020/10/05	1	56.10	0	0.00	56.30	1	16,602	0.01%
2020/09/30	1	57.20	5	57.30	57.50	-4	16,613	-0.02%
2020/09/29	20	56.20	24.9	56.01	56.90	-4.9	16,445	-0.03%
2020/09/28	14	55.74	12	55.21	55.10	2	16,302	0.01%
2020/09/24	2	52.85	0	0.00	52.90	2	16,402	0.01%
2020/09/23	5	53.68	0	0.00	53.30	5	16,387	0.03%
2020/09/22	2	55.35	0	0.00	54.90	2	16,460	0.01%
2020/09/21	0	0.00	4	56.98	56.60	-4	16,429	-0.02%
2020/09/18	0	0.00	5	57.10	56.30	-5	16,524	-0.03%
2020/09/17	1	56.10	23	56.37	56.80	-22	16,514	-0.13%
2020/09/16	0	0.00	3	55.13	55.20	-3	16,235	-0.02%
2020/09/15	10.3	55.28	10	54.30	54.50	0.3	16,257	0.00%
2020/09/14	4	54.80	9	54.83	54.80	-5	16,423	-0.03%
2020/09/11	0	0.00	27	52.90	53.30	-27	16,317	-0.17%
2020/09/09	6	53.58	1	53.90	54.20	5	16,440	0.03%
2020/09/08	0	0.00	1	54.40	54.80	-1	16,605	-0.01%
2020/09/07	0	0.00	12	54.78	54.30	-12	16,587	-0.07%
2020/09/04	3	52.03	6	52.32	52.80	-3	16,544	-0.02%
2020/09/03	1	53.10	6	53.40	53.20	-5	16,641	-0.03%
2020/09/02	10	51.06	1	51.10	51.10	9	16,572	0.05%
2020/09/01	2	51.30	0	0.00	52.30	2	16,880	0.01%
2020/08/31	7	52.26	0	0.00	51.90	7	17,363	0.04%
2020/08/28	0	0.00	15	54.05	53.90	-15	17,704	-0.08%
2020/08/27	0	0.00	2	54.50	54.00	-2	17,922	-0.01%
2020/08/26	3	53.10	4	53.45	53.40	-1	17,981	-0.01%
2020/08/25	2	52.65	12	52.78	53.00	-10	17,901	-0.06%
2020/08/24	0	0.00	1	51.00	51.00	-1	17,951	-0.01%
2020/08/21	2	49.60	1	50.00	49.85	1	18,240	0.01%
2020/08/20	26	49.50	10	49.20	49.20	16	18,129	0.09%
2020/08/19	31	52.80	0	0.00	51.80	31	17,858	0.17%
2020/08/18	5	55.22	5	55.58	55.10	0	17,340	0.00%
2020/08/17	2	54.45	3	54.47	54.40	-1	17,246	-0.01%
2020/08/14	1	54.90	7	54.80	55.10	-6	17,223	-0.03%
2020/08/13	2	54.80	1	54.80	55.40	1	17,202	0.01%
2020/08/12	12	54.28	0	0.00	55.10	12	17,282	0.07%
2020/08/11	0	0.00	15	55.16	55.70	-15	17,177	-0.09%
2020/08/10	7	54.20	3	54.20	54.40	4	17,148	0.02%
2020/08/07	15	54.99	4	55.40	55.00	11	17,295	0.06%
2020/08/06	64	56.58	2	57.10	56.40	62	17,063	0.36%
2020/08/05	26	58.12	5	58.16	58.00	21	16,667	0.13%
2020/08/04	25	58.90	4	58.70	58.70	21	16,474	0.13%
2020/08/03	8	59.88	0	0.00	59.30	8	16,402	0.05%
2020/07/31	0	0.00	15	60.70	60.60	-15	16,480	-0.09%
2020/07/30	10	60.00	0	0.00	60.20	10	16,520	0.06%
2020/07/29	8	58.80	5	58.92	58.90	3	16,481	0.02%
2020/07/28	4	60.05	3	59.93	59.50	1	16,514	0.01%
2020/07/27	7	60.61	0	0.00	59.60	7	16,716	0.04%
2020/07/24	3.2	61.53	0	0.00	60.40	3.2	16,853	0.02%
2020/07/23	4	61.60	1	61.90	62.00	3	16,968	0.02%
2020/07/22	3	62.03	4	61.83	61.70	-1	17,022	-0.01%
2020/07/21	2	60.90	9	61.28	61.20	-7	16,870	-0.04%
2020/07/20	2	60.45	0	0.00	60.80	2	16,851	0.01%
2020/07/17	1	60.30	4	60.57	60.20	-3	17,012	-0.02%
2020/07/16	2	60.60	2	60.85	60.30	0	17,295	0.00%
2020/07/15	5	61.14	5	61.22	60.10	0	17,225	0.00%
2020/07/14	20	62.01	9	62.39	61.50	11	17,222	0.06%
2020/07/13	19	61.79	44	62.22	62.70	-25	16,903	-0.15%
2020/07/10	12	60.12	9	60.66	59.60	3	16,663	0.02%
2020/07/09	8	60.84	9	61.11	61.00	-1	16,657	-0.01%
2020/07/08	1	60.20	2	60.50	60.20	-1	16,765	-0.01%
2020/07/07	5	60.26	18	60.42	60.80	-13	16,817	-0.08%
2020/07/06	3	60.07	1	60.30	60.20	2	16,885	0.01%
2020/07/03	8	60.11	2	60.05	59.80	6	17,143	0.03%
2020/07/02	1	60.70	4	60.53	60.50	-3	17,551	-0.02%
2020/07/01	3	61.33	11	61.49	61.00	-8	17,699	-0.05%
2020/06/30	2	60.50	6	60.92	61.00	-4	17,652	-0.02%
2020/06/29	5	59.40	0	0.00	59.50	5	17,948	0.03%
2020/06/24	0	0.00	3	60.70	60.80	-3	17,985	-0.02%
2020/06/23	5	59.90	0.1	60.20	60.00	4.9	18,192	0.03%
2020/06/19	17	59.99	0	0.00	59.80	17	18,742	0.09%
2020/06/18	2	60.25	5	60.32	60.40	-3	18,709	-0.02%
2020/06/17	7	60.76	2	61.40	60.60	5	18,849	0.03%
2020/06/16	2	61.15	9	61.20	61.50	-7	19,172	-0.04%
2020/06/15	15	60.49	11	60.55	60.00	4	19,427	0.02%
2020/06/12	3	60.70	3	60.20	61.20	0	19,493	0.00%
2020/06/11	4	62.35	1	61.80	61.80	3	19,631	0.02%
2020/06/10	5	63.90	6	63.72	64.00	-1	19,580	-0.01%
2020/06/09	8	63.51	4	63.30	63.40	4	19,695	0.02%
2020/06/08	8	63.76	8.1	64.32	63.80	-0.1	19,846	0.00%
2020/06/05	5	63.56	20	63.80	64.20	-15	19,428	-0.08%
2020/06/04	24	62.78	13.1	62.67	62.20	10.9	18,970	0.06%
2020/06/03	4	60.55	4	60.80	61.20	0	18,536	0.00%
2020/06/02	11	60.18	4	60.10	60.10	7	18,384	0.04%
2020/06/01	5	60.90	3	60.83	60.90	2	18,384	0.01%
2020/05/29	4	60.10	2	59.95	59.80	2	18,412	0.01%
2020/05/28	8.1	61.73	12	62.47	60.90	-4	18,336	-0.02%
2020/05/27	8.1	61.00	4	60.73	60.70	4.1	18,213	0.02%
2020/05/26	6	59.78	4	60.95	60.70	2	18,430	0.01%
2020/05/25	2	58.65	0	0.00	59.70	2	18,475	0.01%
2020/05/22	11	59.64	1	60.90	59.40	10	18,595	0.05%
2020/05/21	6	60.67	5	60.96	60.80	1	18,609	0.01%
2020/05/20	0	0.00	4	60.20	59.90	-4	18,581	-0.02%
2020/05/19	2	59.05	2	59.20	59.20	0	18,672	0.00%
2020/05/18	5	58.86	3	59.37	58.50	2	18,652	0.01%
2020/05/15	0	0.00	1	61.40	60.10	-1	18,773	-0.01%
2020/05/14	12	60.90	0	0.00	60.00	12	18,736	0.06%
2020/05/13	2	63.00	3	63.20	62.90	-1	18,450	-0.01%
2020/05/12	7	63.61	0	0.00	63.60	7	18,589	0.04%
2020/05/11	0	0.00	14	64.74	64.70	-14	18,536	-0.08%
2020/05/08	7	64.17	2	64.60	63.80	5	18,492	0.03%
2020/05/07	7	64.10	1	64.30	64.40	6	18,441	0.03%
2020/05/06	1	63.60	2	63.80	63.30	-1	18,319	-0.01%
2020/05/05	4	63.63	0	0.00	63.00	4	18,303	0.02%
2020/05/04	9	62.73	10	62.10	62.80	-1	18,661	-0.01%
2020/04/30	4	65.10	19	65.08	65.00	-15	18,567	-0.08%
2020/04/29	13	64.26	4	64.55	64.20	9	18,365	0.05%
2020/04/28	20	62.79	25	62.62	63.20	-5	18,233	-0.03%
2020/04/27	2	60.10	6	61.12	61.60	-4	18,118	-0.02%
2020/04/24	1	59.10	1	59.00	59.10	0	18,035	0.00%
2020/04/23	16	60.38	16.1	59.20	59.40	-0.1	17,998	0.00%
2020/04/22	11	58.23	12	58.63	59.90	-1	17,919	-0.01%
2020/04/21	18	58.66	10	59.86	58.00	8	17,733	0.05%
2020/04/20	6	61.03	5	61.00	60.80	1	17,473	0.01%
2020/04/17	18	61.77	10	61.54	61.10	8	17,652	0.05%
2020/04/16	12	61.14	12	61.60	61.60	0	17,438	0.00%
2020/04/15	7	61.39	11	61.11	61.30	-4	17,361	-0.02%
2020/04/14	17	60.76	7	61.10	60.70	10	17,341	0.06%
2020/04/13	11	60.79	10	60.10	59.80	1	17,368	0.01%
2020/04/10	30	62.12	25	62.40	62.00	5	17,119	0.03%
2020/04/09	32	63.86	43	63.62	62.60	-11	17,198	-0.06%
2020/04/08	35	62.58	44	62.97	63.40	-9	17,481	-0.05%
2020/04/07	7	60.17	6	61.08	62.00	1	17,099	0.01%
2020/04/06	18	55.70	7	55.64	56.40	11	16,665	0.07%
2020/04/01	7	53.57	17	53.66	53.90	-10	16,459	-0.06%
2020/03/31	10	52.96	1	53.20	53.70	9	16,285	0.06%
2020/03/30	7	53.56	3	54.10	53.90	4	15,892	0.03%
2020/03/27	28	56.39	19	55.56	55.00	9	15,737	0.06%
2020/03/26	25	52.22	23	53.11	54.00	2	15,448	0.01%
2020/03/25	4	51.85	8	52.31	52.60	-4	15,288	-0.03%
2020/03/24	6	46.88	6	47.66	48.30	0	15,366	0.00%
2020/03/23	10	44.59	17	44.39	44.20	-7	15,378	-0.05%
2020/03/20	31	48.81	11	48.00	48.65	20	15,594	0.13%
2020/03/19	7	47.54	5	45.80	45.20	2	15,699	0.01%
2020/03/18	4	53.58	0	0.00	50.20	4	15,940	0.03%
2020/03/17	2	55.00	1	56.90	54.10	1	15,935	0.01%
2020/03/16	4	63.50	15	59.73	59.20	-11	15,889	-0.07%
2020/03/13	11	61.38	8	60.28	62.90	3	15,789	0.02%
2020/03/12	8	68.74	2	69.40	66.00	6	15,712	0.04%
2020/03/11	5	75.40	10	74.40	72.60	-5	15,616	-0.03%
2020/03/10	1	74.50	0	0.00	74.90	1	16,247	0.01%
2020/03/09	2	75.40	0	0.00	74.80	2	16,399	0.01%
2020/03/05	1	80.20	0	0.00	80.10	1	16,512	0.01%
2020/03/04	2	78.50	5	78.28	78.60	-3	16,441	-0.02%
2020/03/03	1	78.60	0	0.00	77.80	1	16,394	0.01%
2020/02/27	2	77.85	1	77.80	77.30	1	16,166	0.01%
2020/02/26	5	81.72	0	0.00	81.40	5	15,899	0.03%
2020/02/25	0	0.00	57	83.45	83.30	-57	15,824	-0.36%
2020/02/24	50	84.60	0	0.00	84.50	50	15,791	0.32%
2020/02/21	3	84.17	8	84.44	84.40	-5	15,767	-0.03%
2020/02/20	4	84.05	0	0.00	83.60	4	15,878	0.03%
2020/02/19	12	83.05	2	85.00	84.80	10	15,889	0.06%
2020/02/18	14	85.16	1	85.20	83.80	13	15,912	0.08%
2020/02/17	1	88.50	2	88.00	88.00	-1	15,974	-0.01%
2020/02/14	2	86.50	6	86.27	86.80	-4	15,958	-0.03%
2020/02/13	2	85.80	15	86.23	86.50	-13	15,905	-0.08%
2020/02/11	5	84.10	2	83.90	85.10	3	15,604	0.02%
2020/02/10	2	83.50	1	83.80	83.50	1	15,557	0.01%
2020/02/07	1	85.10	2	84.90	84.30	-1	15,720	-0.01%
2020/02/06	70	84.74	46	84.90	85.10	24	16,029	0.15%
2020/02/05	6	82.77	7	84.23	84.40	-1	16,011	-0.01%
2020/02/04	1	79.90	1	79.50	79.90	0	15,700	0.00%
2020/02/03	20	78.85	20	78.60	79.40	0	15,804	0.00%
2020/01/31	3	78.57	1	80.00	78.10	2	15,856	0.01%
2020/01/30	17	80.54	24	79.18	77.80	-7	15,773	-0.04%
2020/01/20	5	85.10	6	85.08	85.20	-1	15,557	-0.01%
2020/01/17	0	0.00	1	84.20	83.60	-1	15,652	-0.01%
2020/01/16	15	83.27	16	83.19	83.40	-1	15,683	-0.01%
2020/01/15	6	85.55	0	0.00	83.80	6	15,707	0.04%
2020/01/14	5	85.46	4.7	85.43	85.30	0.3	15,890	0.00%
2020/01/13	20	86.09	14	86.64	85.50	6	15,918	0.04%
2020/01/09	7	84.30	0	0.00	83.40	7	15,933	0.04%
2020/01/08	1	84.20	3	84.33	82.60	-2	15,985	-0.01%
2020/01/07	3	81.00	0	0.00	81.10	3	15,937	0.02%
2020/01/06	1	84.60	1	83.70	83.70	0	16,165	0.00%
2020/01/03	2	85.80	2	85.55	84.80	0	16,883	0.00%
2020/01/02	3	85.93	3	87.17	86.00	0	16,981	0.00%
2019/12/30	1	85.20	2	84.70	84.50	-1	16,674	-0.01%
2019/12/26	0	0.00	2	83.70	83.70	-2	16,857	-0.01%
2019/12/25	1	83.60	0	0.00	84.10	1	17,027	0.01%
2019/12/24	2	83.50	4	83.60	83.50	-2	17,325	-0.01%
2019/12/23	0	0.00	5	82.74	82.60	-5	17,442	-0.03%
2019/12/20	1	83.90	3	83.80	83.50	-2	17,427	-0.01%
2019/12/19	2	84.30	7	85.59	85.50	-5	17,330	-0.03%
2019/12/18	2	84.30	2	84.15	84.00	0	17,121	0.00%
2019/12/17	8	84.89	3	85.17	85.30	5	16,935	0.03%
2019/12/16	9	83.00	53	82.97	82.80	-44	16,537	-0.27%
2019/12/13	65	80.18	78	79.31	79.60	-13	16,307	-0.08%
2019/12/12	30	76.40	12	77.18	77.30	18	16,202	0.11%
2019/12/11	5	75.78	5	76.40	75.60	0	16,149	0.00%
2019/12/10	11	75.53	2	76.30	75.10	9	15,982	0.06%
2019/12/09	3	76.27	0	0.00	76.00	3	15,918	0.02%
2019/12/06	25	76.93	25	77.38	75.30	0	15,863	0.00%
2019/12/05	2	77.60	19	75.92	77.20	-17	15,614	-0.11%
2019/12/04	4	73.10	7	73.19	72.60	-3	15,170	-0.02%
2019/12/03	12	73.38	3	73.23	73.30	9	15,695	0.06%
2019/12/02	0	0.00	1	70.70	71.60	-1	15,683	-0.01%
2019/11/28	0	0.00	1	71.90	71.70	-1	15,743	-0.01%
2019/11/27	2	71.15	1	71.50	71.10	1	16,042	0.01%
2019/11/26	0	0.00	1	71.50	70.80	-1	16,240	-0.01%
2019/11/22	0	0.00	1	70.00	70.10	-1	16,398	-0.01%
2019/11/21	1	68.80	0	0.00	69.30	1	16,432	0.01%
2019/11/19	6	71.75	0	0.00	71.20	6	16,383	0.04%
2019/11/18	1	71.30	9	71.33	71.10	-8	16,350	-0.05%
2019/11/15	0	0.00	9	68.74	69.00	-9	16,425	-0.05%
2019/11/14	8	67.60	0	0.00	67.20	8	16,375	0.05%
2019/11/13	5	70.60	0	0.00	69.90	5	16,213	0.03%
2019/11/11	0	0.00	1	71.40	71.20	-1	16,841	-0.01%
2019/11/08	0	0.00	2	72.50	72.40	-2	16,960	-0.01%
2019/11/07	1	72.00	0	0.00	72.40	1	17,237	0.01%
2019/11/06	11	72.87	1	73.00	72.50	10	17,622	0.06%
2019/11/05	1	71.70	15	72.03	73.00	-14	17,609	-0.08%
2019/11/04	3	69.70	0	0.00	69.80	3	17,614	0.02%
2019/11/01	4	69.55	0	0.00	70.60	4	17,772	0.02%
2019/10/31	9	70.27	0	0.00	70.00	9	18,113	0.05%
2019/10/30	5	71.20	1	71.10	71.10	4	18,232	0.02%
2019/10/29	1	72.40	2	72.40	72.30	-1	18,513	-0.01%
2019/10/28	0	0.00	5	72.10	71.90	-5	18,880	-0.03%
2019/10/25	0	0.00	7	72.99	71.70	-7	19,226	-0.04%
2019/10/24	0	0.00	1	70.90	71.30	-1	19,474	-0.01%
2019/10/23	4	70.90	0	0.00	70.60	4	20,013	0.02%
2019/10/22	1.1	70.99	1	70.70	70.90	0.1	20,315	0.00%
2019/10/21	1	71.70	0	0.00	71.60	1	20,699	0.00%
2019/10/18	5	72.08	8	71.49	72.30	-3	21,155	-0.01%
2019/10/17	1	69.70	2	70.00	70.40	-1	21,006	0.00%
2019/10/16	4	70.38	0	0.00	70.00	4	21,169	0.02%
2019/10/15	12	70.57	3	70.53	69.60	9	21,329	0.04%
2019/10/14	15	72.65	1	74.20	71.70	14	21,521	0.07%
2019/10/09	7	73.30	5	71.84	71.40	2	21,722	0.01%
2019/10/08	7	78.87	1	78.80	78.60	6	22,011	0.03%
2019/10/07	0	0.00	3	81.20	81.70	-3	22,204	-0.01%
2019/10/04	3	79.10	1	79.10	79.20	2	22,600	0.01%
2019/10/03	5	79.76	0	0.00	79.90	5	22,655	0.02%
2019/10/02	1	81.50	0	0.00	82.00	1	22,675	0.00%
2019/10/01	0	0.00	2	82.90	83.10	-2	22,863	-0.01%
2019/09/27	2	81.90	2	81.55	80.50	0	23,213	0.00%
2019/09/26	10	84.13	10	83.91	84.30	0	23,309	0.00%
2019/09/25	1	83.80	1	85.00	85.00	0	23,355	0.00%
2019/09/24	5	85.34	5	85.24	85.40	0	23,564	0.00%
2019/09/23	6	83.47	6	84.38	85.00	0	23,513	0.00%
2019/09/20	2	82.25	3	82.63	82.90	-1	23,470	0.00%
2019/09/19	1	81.20	1	81.30	81.40	0	23,507	0.00%
2019/09/17	3	81.63	6	82.33	82.00	-3	23,426	-0.01%
2019/09/16	1	79.10	1	78.10	78.10	0	23,070	0.00%
2019/09/12	2	77.60	3	77.83	77.80	-1	22,934	0.00%
2019/09/11	0	0.00	2	76.90	76.90	-2	23,092	-0.01%
2019/09/10	4	76.75	2	76.75	76.50	2	23,073	0.01%
2019/09/09	1	77.00	0	0.00	76.50	1	22,963	0.00%
2019/09/06	10	77.30	10	76.75	77.10	0	22,935	0.00%
2019/09/05	3	76.53	13	75.13	76.90	-10	22,727	-0.04%
2019/09/04	4	73.15	8	73.40	73.00	-4	22,048	-0.02%
2019/09/03	0	0.00	2	71.20	71.20	-2	21,843	-0.01%
2019/09/02	0	0.00	5	71.30	71.80	-5	21,945	-0.02%
2019/08/30	15	70.61	5	71.44	70.40	10	22,042	0.05%
2019/08/29	4	70.85	0	0.00	70.90	4	21,791	0.02%
2019/08/28	1	73.00	3	72.60	73.50	-2	21,629	-0.01%
2019/08/27	0	0.00	5	72.00	72.40	-5	21,576	-0.02%
2019/08/23	1	71.30	0	0.00	71.50	1	21,653	0.00%
2019/08/22	0	0.00	1	70.90	70.30	-1	21,891	0.00%
2019/08/21	1	69.70	4	69.98	70.20	-3	21,999	-0.01%
2019/08/20	7	69.80	7	70.33	69.60	0	21,910	0.00%
2019/08/19	2	71.15	0	0.00	71.50	2	21,701	0.01%
2019/08/16	1	71.50	2	71.75	71.30	-1	21,706	0.00%
2019/08/15	1	71.30	1	71.40	71.40	0	21,528	0.00%
2019/08/14	2	72.00	2	71.30	72.50	0	21,327	0.00%
2019/08/13	0	0.00	1	68.70	68.80	-1	20,914	0.00%
2019/08/12	11	69.12	12	68.69	69.30	-1	20,823	0.00%
2019/08/08	1	68.30	4	68.33	68.10	-3	20,648	-0.01%
2019/08/07	3	70.60	1	70.60	69.80	2	20,380	0.01%
2019/08/06	12	68.51	13	68.93	69.20	-1	20,360	0.00%
2019/08/05	0	0.00	2	72.70	70.90	-2	20,128	-0.01%
2019/08/02	12.1	72.36	2	72.15	72.30	10.1	19,947	0.05%
2019/08/01	0	0.00	8	73.64	74.10	-8	19,603	-0.04%
2019/07/31	4	75.30	5	73.88	74.00	-1	19,326	-0.01%
2019/07/30	5	75.00	9	75.26	75.80	-4	18,943	-0.02%
2019/07/29	27	75.39	20	75.82	74.80	7	18,672	0.04%
2019/07/26	88	76.42	86	76.83	77.00	2	18,418	0.01%
2019/07/25	31	74.71	48	74.52	76.50	-17	18,036	-0.09%
2019/07/24	15	71.11	1	71.20	71.80	14	17,555	0.08%
2019/07/23	2	72.30	5	72.02	72.30	-3	17,288	-0.02%
2019/07/22	5	69.28	6	69.67	69.80	-1	16,822	-0.01%
2019/07/19	17	67.52	17	67.58	67.70	0	16,681	0.00%
2019/07/18	19	67.81	15	68.10	66.70	4	16,766	0.02%
2019/07/17	0	0.00	1	67.60	67.70	-1	16,761	-0.01%
2019/07/16	5	68.48	16	68.37	67.90	-11	16,403	-0.07%
2019/07/15	35	68.40	31	68.19	69.90	4	16,011	0.02%
2019/07/12	3	67.20	10	67.18	66.70	-7	15,539	-0.05%
2019/07/11	8	64.99	4	65.00	65.40	4	14,914	0.03%
2019/07/10	0	0.00	4	63.75	64.40	-4	14,508	-0.03%
2019/07/09	0	0.00	8	61.93	62.80	-8	14,063	-0.06%
2019/07/08	6	61.10	5	62.20	61.00	1	13,989	0.01%
2019/07/05	3	60.10	25	60.48	62.00	-22	13,864	-0.16%
2019/07/04	16	59.04	5	59.38	59.20	11	13,603	0.08%
2019/07/03	9	65.34	9	65.40	65.20	0	13,120	0.00%
2019/07/02	1	66.30	2	66.40	66.30	-1	12,926	-0.01%
2019/07/01	7	66.03	4.1	65.88	66.00	2.9	12,763	0.02%
2019/06/28	2	64.40	2	64.30	64.50	0	12,675	0.00%
2019/06/27	0	0.00	2	63.80	64.10	-2	12,671	-0.02%
2019/06/26	4	64.05	3	63.93	63.70	1	12,576	0.01%
2019/06/25	7	64.14	1	64.00	63.30	6	12,511	0.05%
2019/06/24	1	63.20	0	0.00	63.10	1	12,335	0.01%
2019/06/21	1.1	62.82	7	63.07	63.00	-5.9	12,376	-0.05%
2019/06/20	6	62.52	6	62.72	62.30	0	12,425	0.00%
2019/06/19	12	61.88	11	61.83	62.10	1	12,690	0.01%
2019/06/18	2	60.80	4	61.00	60.90	-2	12,913	-0.02%
2019/06/17	1	61.10	0.1	61.20	60.90	0.9	13,002	0.01%
2019/06/14	0	0.00	0.1	61.00	60.80	-0.1	13,029	0.00%
2019/06/13	10	60.95	6	60.85	60.90	4	13,208	0.03%
2019/06/12	0	0.00	5	60.34	60.70	-5	13,381	-0.04%
2019/06/11	5	59.54	4	59.73	59.40	1	13,387	0.01%
2019/06/10	11.1	59.42	0	0.00	59.30	11.1	13,385	0.08%
2019/06/06	3	59.70	0	0.00	59.20	3	13,309	0.02%
2019/06/05	4	61.10	2	60.50	60.50	2	13,197	0.02%
2019/06/04	2	60.90	14	61.00	60.90	-12	13,239	-0.09%
2019/06/03	0.1	61.90	1	61.80	61.90	-0.9	13,345	-0.01%
2019/05/31	0	0.00	5	61.30	61.60	-5	13,594	-0.04%
2019/05/30	2	58.45	5	59.66	60.00	-3	13,647	-0.02%
2019/05/29	5	58.42	5	59.50	58.00	0	14,301	0.00%
2019/05/28	5	60.70	1	60.80	60.90	4	14,202	0.03%
2019/05/27	5	60.60	5	60.54	60.50	0	14,243	0.00%
2019/05/24	7	59.96	0	0.00	59.80	7	14,355	0.05%
2019/05/23	3	60.10	0	0.00	60.20	3	14,524	0.02%
2019/05/22	1	61.20	0	0.00	60.80	1	14,473	0.01%
2019/05/21	1	61.30	0	0.00	61.50	1	14,511	0.01%
2019/05/20	1	61.20	1	60.80	60.90	0	14,456	0.00%
2019/05/13	1	61.80	0	0.00	61.10	1	14,868	0.01%
2019/05/06	1	65.10	1	65.30	65.00	0	15,350	0.00%
2019/05/03	0	0.00	2	66.60	66.70	-2	15,458	-0.01%
2019/04/29	1	65.80	1	65.50	64.70	0	15,403	0.00%
2019/04/26	7	65.93	5	65.88	66.00	2	15,443	0.01%
2019/04/25	8	65.11	4	66.08	65.50	4	15,607	0.03%
2019/04/24	2	64.75	2	65.15	65.40	0	15,701	0.00%
2019/04/23	1	63.60	7	64.77	64.90	-6	15,609	-0.04%
2019/04/22	0	0.00	1	64.10	63.80	-1	15,427	-0.01%
2019/04/19	1	63.70	7	63.90	63.70	-6	15,609	-0.04%
2019/04/18	1	64.10	9	63.84	63.10	-8	15,726	-0.05%
2019/04/17	2	63.15	15	63.71	63.90	-13	15,680	-0.08%
2019/04/16	0	0.00	4	62.45	62.70	-4	15,271	-0.03%
2019/04/15	0	0.00	1	61.80	61.70	-1	15,292	-0.01%
2019/04/12	2	60.50	5	61.40	60.50	-3	15,430	-0.02%
2019/04/11	4	62.13	0	0.00	61.60	4	15,579	0.03%
2019/04/10	0	0.00	1	62.30	62.50	-1	15,541	-0.01%
2019/04/08	0	0.00	3	63.00	63.00	-3	15,589	-0.02%
2019/04/02	0	0.00	2	61.80	61.70	-2	15,576	-0.01%
2019/04/01	0	0.00	3	61.70	61.00	-3	15,479	-0.02%
2019/03/29	0	0.00	4	61.10	61.40	-4	15,297	-0.03%
2019/03/28	4	60.65	1	60.80	60.80	3	15,362	0.02%
2019/03/27	1	61.20	1	61.10	61.10	0	15,426	0.00%
2019/03/26	5	61.00	12	61.54	61.00	-7	15,503	-0.05%
2019/03/25	2	61.35	6	60.92	61.10	-4	15,537	-0.03%
2019/03/22	16	63.93	7	64.00	63.10	9	15,375	0.06%
2019/03/21	0	0.00	18	63.16	62.80	-18	15,116	-0.12%
2019/03/20	1	60.60	4	60.40	60.60	-3	14,789	-0.02%
2019/03/19	1	59.80	0	0.00	59.70	1	14,829	0.01%
2019/03/18	10	59.83	0	0.00	59.50	10	14,908	0.07%
2019/03/15	5	60.22	6	60.33	60.10	-1	15,087	-0.01%
2019/03/14	5	60.12	0	0.00	60.30	5	14,991	0.03%
2019/03/13	13	60.35	0	0.00	60.10	13	15,174	0.09%
2019/03/12	2	61.00	2	61.15	60.80	0	15,594	0.00%
2019/03/08	2	59.15	3	60.63	60.50	-1	16,027	-0.01%
2019/03/07	12	60.09	1	60.00	60.00	11	16,221	0.07%
2019/03/06	22	61.59	3	61.90	61.40	19	16,501	0.12%
2019/03/05	13	63.50	0	0.00	63.10	13	16,394	0.08%
2019/03/04	10	65.43	19	65.12	64.80	-9	16,369	-0.05%
2019/02/27	9	62.72	1	62.20	62.20	8	15,802	0.05%
2019/02/26	0	0.00	1	62.00	62.00	-1	15,710	-0.01%
2019/02/25	1	61.60	1	61.60	61.60	0	15,707	0.00%
2019/02/22	1	62.20	0	0.00	60.90	1	15,771	0.01%
2019/02/21	0	0.00	1	60.70	60.80	-1	15,743	-0.01%
2019/02/20	0	0.00	1	60.30	60.60	-1	15,996	-0.01%
2019/02/19	0	0.00	2	60.50	60.50	-2	16,166	-0.01%
2019/02/18	10	60.60	7	60.20	60.20	3	16,231	0.02%
2019/02/15	11	61.85	10	61.60	60.00	1	16,456	0.01%
2019/02/14	6	61.73	10	62.03	62.10	-4	16,908	-0.02%
2019/02/13	12	60.33	17	60.24	60.50	-5	16,720	-0.03%
2019/02/12	1	60.00	22	59.63	60.00	-21	16,634	-0.13%
2019/02/11	4	59.25	0	0.00	59.00	4	16,723	0.02%
2019/01/30	0	0.00	2	60.00	60.10	-2	16,698	-0.01%
2019/01/29	0	0.00	21	58.85	58.80	-21	16,892	-0.12%
2019/01/28	10	61.70	2	61.00	60.80	8	16,946	0.05%
2019/01/25	1	61.80	2	60.10	60.00	-1	17,441	-0.01%
2019/01/24	28	58.13	40	58.01	59.60	-12	17,578	-0.07%
2019/01/23	0	0.00	2	57.10	57.00	-2	17,784	-0.01%
2019/01/21	1	57.10	41	56.95	57.20	-40	18,153	-0.22%
2019/01/18	25	56.40	27	56.15	56.40	-2	18,315	-0.01%
2019/01/17	44	55.74	31	55.50	55.10	13	18,690	0.07%
2019/01/16	98	56.10	36	56.21	56.40	62	18,690	0.33%
2019/01/15	0	0.00	2	53.60	53.60	-2	18,317	-0.01%
2019/01/14	3	52.43	0	0.00	52.00	3	18,313	0.02%
2019/01/11	3	54.30	3	52.90	53.50	0	18,682	0.00%
2019/01/10	1	53.80	2	53.95	53.80	-1	18,912	-0.01%
2019/01/09	0	0.00	2	52.30	52.50	-2	19,145	-0.01%
2019/01/08	0	0.00	2	51.70	51.70	-2	19,658	-0.01%
2019/01/07	35	52.06	32	52.16	51.80	3	20,232	0.01%
2019/01/04	2	50.08	1	50.60	51.60	1	20,387	0.00%
2019/01/03	9	52.78	0	0.00	51.50	9	20,481	0.04%
2018/12/28	1	54.80	0	0.00	55.00	1	20,283	0.00%
2018/12/27	0	0.00	6	55.63	55.80	-6	20,546	-0.03%
2018/12/26	11	55.65	0	0.00	54.10	11	20,886	0.05%
2018/12/25	0	0.00	2	55.90	57.00	-2	20,699	-0.01%
2018/12/24	0	0.00	1.3	55.94	56.00	-1.3	20,630	-0.01%
2018/12/22	1.3	53.42	0	0.00	53.50	1.3	20,579	0.01%
2018/12/20	1	52.70	1	53.40	53.20	0	20,727	0.00%
2018/12/19	2	53.35	1	53.60	53.70	1	20,739	0.00%
2018/12/17	0	0.00	1	53.50	53.50	-1	21,045	0.00%
2018/12/14	2	52.70	1	53.00	53.50	1	21,101	0.00%
2018/12/13	1	53.90	1	54.30	54.30	0	21,248	0.00%
2018/12/12	1	53.70	2	53.70	53.70	-1	21,266	0.00%
2018/12/10	4	52.88	0	0.00	52.10	4	21,444	0.02%
2018/12/07	0	0.00	1	55.70	55.70	-1	21,240	0.00%
2018/12/06	2	55.50	0.2	55.50	55.00	1.8	21,318	0.01%
2018/12/05	4	57.33	5	57.04	56.90	-1	21,196	0.00%
2018/12/03	2	62.85	1	63.50	62.80	1	21,411	0.00%
2018/11/30	4	61.10	8	61.10	61.00	-4	21,352	-0.02%
2018/11/29	1	62.10	4	62.00	60.30	-3	21,074	-0.01%
2018/11/28	5	58.62	8	58.68	58.60	-3	20,549	-0.01%
2018/11/27	7	56.86	4	57.45	58.00	3	20,421	0.01%
2018/11/26	0	0.00	3	57.00	57.30	-3	20,280	-0.01%
2018/11/23	3	56.80	0	0.00	56.10	3	20,060	0.01%
2018/11/22	1	58.00	2	57.90	58.00	-1	19,999	-0.01%
2018/11/21	0	0.00	2	57.80	57.80	-2	19,955	-0.01%
2018/11/19	2	56.20	12	57.29	57.50	-10	19,764	-0.05%
2018/11/16	8	55.98	9	55.99	54.60	-1	19,540	-0.01%
2018/11/15	3	55.90	12	55.89	55.90	-9	19,505	-0.05%
2018/11/14	8	56.43	7	56.51	56.50	1	19,728	0.01%
2018/11/13	37	56.61	17	56.19	56.20	20	19,607	0.10%
2018/11/12	6	53.40	1	53.20	53.80	5	19,062	0.03%
2018/11/09	5	54.10	6	53.75	54.20	-1	19,229	-0.01%
2018/11/08	7	55.54	7	55.40	53.80	0	19,260	0.00%
2018/11/07	2	53.95	5	53.94	55.20	-3	19,218	-0.02%
2018/11/06	4	53.88	3	53.77	52.20	1	19,372	0.01%
2018/11/05	3	55.43	11	55.55	55.70	-8	19,130	-0.04%
2018/11/02	8	56.33	8	57.06	56.10	0	18,950	0.00%
2018/11/01	2	53.15	29	53.98	54.40	-27	18,486	-0.15%
2018/10/31	42	50.47	48	51.29	51.40	-6	18,245	-0.03%
2018/10/30	19	48.28	33	48.33	48.50	-14	18,057	-0.08%
2018/10/29	12	46.63	11	46.59	46.60	1	18,136	0.01%
2018/10/26	12	46.00	7	45.79	46.00	5	18,007	0.03%
2018/10/25	22	46.36	0	0.00	45.75	22	17,850	0.12%
2018/10/24	9	49.79	11	49.88	49.30	-2	17,412	-0.01%
2018/10/23	5	50.82	1	50.80	50.50	4	17,196	0.02%
2018/10/22	5	51.14	11	52.30	52.50	-6	17,104	-0.04%
2018/10/19	14	50.62	5	51.17	52.10	9	17,086	0.05%
2018/10/18	15	52.49	3	52.53	51.50	12	16,829	0.07%
2018/10/17	7	55.13	5	55.28	54.40	2	16,582	0.01%
2018/10/16	9	55.46	3	55.70	54.10	6	16,399	0.04%
2018/10/15	28	55.14	39	56.58	57.20	-11	15,984	-0.07%
2018/10/12	0	0.00	26	51.54	53.30	-26	15,807	-0.16%
2018/10/11	32	48.34	11	48.67	48.50	21	16,127	0.13%
2018/10/09	0	0.00	6	52.65	52.30	-6	15,936	-0.04%
2018/10/08	0	0.00	15	52.63	52.70	-15	15,934	-0.09%
2018/10/05	11	51.76	0	0.00	52.20	11	16,046	0.07%
2018/10/04	17	54.61	6	55.77	53.90	11	15,944	0.07%
2018/10/02	2	58.50	0	0.00	58.40	2	15,806	0.01%
2018/10/01	0	0.00	2	58.60	59.20	-2	15,987	-0.01%
2018/09/21	4	57.30	1	58.10	58.50	3	15,787	0.02%
2018/09/19	0	0.00	1	61.10	60.00	-1	15,619	-0.01%
2018/09/18	9	59.79	7	59.80	59.30	2	15,521	0.01%
2018/09/17	1	60.40	2	61.95	61.20	-1	15,653	-0.01%
2018/09/14	0	0.00	5	59.44	59.60	-5	15,536	-0.03%
2018/09/13	4	57.03	1	57.00	57.50	3	15,487	0.02%
2018/09/12	6	57.75	0	0.00	57.40	6	15,392	0.04%
2018/09/11	0	0.00	1	60.30	60.10	-1	15,284	-0.01%
2018/09/10	0	0.00	1	58.10	59.40	-1	15,273	-0.01%
2018/09/07	8	58.60	9	60.13	57.50	-1	15,057	-0.01%
2018/09/06	7	64.17	3	63.60	63.60	4	14,555	0.03%
2018/09/05	10	67.25	1	66.70	66.60	9	14,461	0.06%
2018/09/04	0	0.00	1	67.90	67.60	-1	14,515	-0.01%
2018/09/03	9	67.17	0	0.00	66.70	9	14,537	0.06%
2018/08/31	2	68.60	1	69.40	69.70	1	14,532	0.01%
2018/08/30	3	69.37	1	69.80	69.80	2	14,599	0.01%
2018/08/29	1	70.40	1	70.50	69.90	0	14,638	0.00%
2018/08/28	2	71.50	5	71.78	70.70	-3	14,686	-0.02%
2018/08/27	0	0.00	1	70.20	70.10	-1	14,685	-0.01%
2018/08/22	0	0.00	1	67.50	67.40	-1	15,016	-0.01%
2018/08/21	4	68.70	14	68.61	68.50	-10	14,898	-0.07%
2018/08/20	2	65.70	3	66.33	65.70	-1	14,733	-0.01%
2018/08/17	6	65.73	3	66.60	65.00	3	14,696	0.02%
2018/08/16	11	66.48	12	64.27	67.30	-1	14,730	-0.01%
2018/08/15	17	67.86	5	67.80	67.70	12	14,720	0.08%
2018/08/14	3	68.07	1	70.30	70.20	2	14,828	0.01%
2018/08/13	6	70.10	10	69.10	68.90	-4	14,780	-0.03%
2018/08/10	0	0.00	1	73.80	73.20	-1	14,684	-0.01%
2018/08/09	0	0.00	1	73.70	73.80	-1	15,217	-0.01%
2018/08/08	6	74.35	3	75.07	73.70	3	15,904	0.02%
2018/08/07	2	74.00	0	0.00	74.30	2	15,697	0.01%
2018/08/06	1	74.10	4	75.00	73.60	-3	15,527	-0.02%
2018/08/03	20	76.63	1	77.10	75.80	19	15,434	0.12%
2018/08/02	2	78.70	0	0.00	78.40	2	15,088	0.01%
2018/08/01	1	78.20	1	79.20	79.60	0	15,260	0.00%
2018/07/30	3	80.33	1	81.50	79.60	2	15,472	0.01%
2018/07/27	1	81.70	1	82.00	81.90	0	15,429	0.00%
2018/07/26	3	81.20	1	81.90	81.00	2	15,483	0.01%
2018/07/25	1	80.50	2	79.95	80.70	-1	15,438	-0.01%
2018/07/24	2	78.40	0	0.00	78.70	2	15,313	0.01%
2018/07/23	2	78.95	0	0.00	78.50	2	15,282	0.01%
2018/07/20	0	0.00	1	80.50	80.50	-1	15,145	-0.01%
2018/07/19	9	81.50	8	80.79	80.20	1	14,995	0.01%
2018/07/18	37	85.38	19	84.78	84.00	18	14,804	0.12%
2018/07/17	2	86.00	4	87.35	88.10	-2	14,268	-0.01%
2018/07/13	10	86.76	11	87.39	88.80	-1	14,830	-0.01%
2018/07/12	1	85.70	1	86.30	86.00	0	14,930	0.00%
2018/07/11	1	83.80	0	0.00	83.60	1	14,854	0.01%
2018/07/10	5	82.00	6	82.48	83.90	-1	14,839	-0.01%
2018/07/09	2	80.70	3	81.43	81.00	-1	14,834	-0.01%
2018/07/06	5	79.50	9	79.08	79.30	-4	14,766	-0.03%
2018/07/05	1	78.20	4	79.55	78.10	-3	14,840	-0.02%
2018/07/04	8	81.94	2	81.80	80.90	6	14,867	0.04%
2018/07/03	5	83.00	4	82.38	81.80	1	14,987	0.01%
2018/07/02	0	0.00	1	81.20	81.00	-1	15,008	-0.01%
2018/06/29	2	82.75	6	83.10	83.20	-4	15,006	-0.03%
2018/06/28	8	82.74	2	82.60	83.00	6	14,896	0.04%
2018/06/27	9	87.06	7	88.37	87.20	2	14,905	0.01%
2018/06/26	8	83.45	7	84.00	85.40	1	14,884	0.01%
2018/06/25	9	88.38	10	88.89	86.50	-1	14,928	-0.01%
2018/06/22	4	91.80	0	0.00	92.50	4	14,980	0.03%
2018/06/21	0	0.00	5	92.20	92.50	-5	15,189	-0.03%
2018/06/20	8	91.18	118	90.92	90.40	-110	15,469	-0.71%	大賣/鉅額交易
2018/06/19	12	91.64	12	91.70	90.60	0	15,738	0.00%
2018/06/15	9	92.24	64	93.12	92.30	-55	15,984	-0.34%
2018/06/14	2	92.55	4.2	93.00	93.00	-2.2	16,223	-0.01%
2018/06/13	8	95.60	6	94.30	94.00	2	16,634	0.01%
2018/06/12	6	97.82	5	97.90	97.60	1	17,044	0.01%
2018/06/11	0	0.00	1	100.00	100.50	-1	17,150	-0.01%
2018/06/08	6	100.25	7	99.50	99.80	-1	17,589	-0.01%
2018/06/07	0	0.00	6	100.18	101.00	-6	18,378	-0.03%
2018/06/05	14	101.57	9	101.67	101.00	5	18,596	0.03%
2018/06/04	0	0.00	3	99.90	100.50	-3	18,828	-0.02%
2018/06/01	14	97.93	10	97.50	97.50	4	18,800	0.02%
2018/05/31	0	0.00	30	98.35	99.60	-30	18,818	-0.16%
2018/05/30	5	94.80	6	96.55	96.50	-1	18,634	-0.01%
2018/05/29	1	98.90	0	0.00	98.90	1	18,503	0.01%
2018/05/28	6	99.50	0	0.00	99.30	6	18,719	0.03%
2018/05/25	1	100.50	6	103.50	100.50	-5	19,323	-0.03%
2018/05/24	6	100.25	6	101.00	102.00	0	19,520	0.00%
2018/05/22	11	99.77	17	99.23	97.20	-6	19,441	-0.03%
2018/05/21	10	100.00	5	101.00	99.00	5	19,640	0.03%
2018/05/18	14	99.23	10	98.92	98.90	4	19,694	0.02%
2018/05/17	11	103.95	7	106.14	101.50	4	19,593	0.02%
2018/05/16	26	100.13	23	100.50	102.50	3	19,118	0.02%
2018/05/15	11	95.74	11	95.27	95.50	0	18,718	0.00%
2018/05/14	2	95.90	2	96.20	95.30	0	19,002	0.00%
2018/05/11	6	97.20	5	96.90	95.60	1	19,074	0.01%
2018/05/10	13	95.43	13	93.58	93.60	0	18,979	0.00%
2018/05/09	3	93.30	11	93.98	94.40	-8	19,083	-0.04%
2018/05/08	12	93.85	5	93.84	94.00	7	18,972	0.04%
2018/05/07	11	92.76	15	93.25	92.60	-4	18,680	-0.02%
2018/05/04	8	91.38	6	92.00	91.70	2	18,653	0.01%
2018/05/03	5	90.20	0	0.00	89.90	5	18,672	0.03%
2018/05/02	2	92.80	0	0.00	91.70	2	18,748	0.01%
2018/04/30	2	91.60	9	92.58	93.00	-7	18,689	-0.04%
2018/04/27	10	93.45	5	93.60	93.10	5	18,725	0.03%
2018/04/26	0	0.00	8	92.68	91.80	-8	18,716	-0.04%
2018/04/25	8	89.73	10	88.60	90.80	-2	18,742	-0.01%
2018/04/24	7	90.39	3	89.63	90.10	4	18,877	0.02%
2018/04/23	8	92.83	5	93.76	93.00	3	19,254	0.02%
2018/04/20	9	93.77	3	94.50	92.70	6	19,486	0.03%
2018/04/19	7	96.13	8	96.93	97.90	-1	19,220	-0.01%
2018/04/18	1	92.50	16	92.58	93.10	-15	18,841	-0.08%
2018/04/17	21	91.10	5.5	89.50	89.50	15.5	18,660	0.08%
2018/04/13	10	93.10	11	94.06	93.40	-1	18,749	-0.01%
2018/04/12	5	92.00	6	92.28	92.50	-1	18,780	-0.01%
2018/04/11	8	92.36	12	93.54	91.20	-4	19,053	-0.02%
2018/04/10	2	91.70	4	91.55	91.90	-2	19,019	-0.01%
2018/04/09	4	88.70	2	90.10	88.50	2	19,053	0.01%
2018/04/03	8	90.49	10	90.90	90.60	-2	18,913	-0.01%
2018/03/30	0	0.00	5	93.34	91.80	-5	19,101	-0.03%
2018/03/29	1	91.00	0	0.00	92.30	1	19,052	0.01%
2018/03/28	10	92.00	6	91.20	90.70	4	18,971	0.02%
2018/03/27	1	94.30	8	94.30	95.40	-7	18,730	-0.04%
2018/03/26	6	92.07	5	92.66	92.00	1	18,622	0.01%
2018/03/23	2	91.70	4.2	93.00	94.50	-2.2	18,478	-0.01%
2018/03/22	11	96.37	2	96.70	96.30	9	18,238	0.05%
2018/03/21	6	98.25	7	98.79	99.00	-1	17,895	-0.01%
2018/03/20	1	95.70	0	0.00	95.00	1	17,524	0.01%
2018/03/19	51	98.21	3	97.10	97.00	48	17,250	0.28%
2018/03/16	128.5	93.08	1	92.50	94.20	127.5	16,725	0.76%	大買/鉅額交易
2018/03/15	1	90.80	6	90.62	91.00	-5	16,156	-0.03%
2018/03/14	3	90.50	2	90.95	89.40	1	16,113	0.01%
2018/03/13	5.2	87.37	2	88.55	89.90	3.2	15,958	0.02%
2018/03/12	3	84.00	6	84.13	83.00	-3	15,361	-0.02%
2018/03/09	0	0.00	1	83.30	83.30	-1	15,454	-0.01%
2018/03/08	1	82.00	7	82.03	82.00	-6	15,864	-0.04%
2018/03/05	5	78.10	5	78.80	78.40	0	16,806	0.00%
2018/03/02	0	0.00	1	78.00	78.40	-1	16,955	-0.01%
2018/03/01	1	80.40	0	0.00	78.70	1	16,954	0.01%
2018/02/27	13	81.82	6	82.00	80.80	7	16,838	0.04%
2018/02/26	5	80.66	0	0.00	81.00	5	16,145	0.03%
2018/02/23	6	79.28	5	79.50	79.90	1	16,437	0.01%
2018/02/22	0	0.00	3	79.33	79.30	-3	16,460	-0.02%
2018/02/21	2	79.80	2	79.85	79.90	0	16,493	0.00%
2018/02/12	0	0.00	18.2	74.55	76.00	-18.2	16,049	-0.11%
2018/02/09	1	69.10	8	72.16	73.30	-7	15,942	-0.04%
2018/02/08	19	72.49	6	73.82	72.70	13	15,942	0.08%
2018/02/07	5	75.64	1	73.80	73.60	4	15,895	0.03%
2018/02/06	3	72.87	4	73.33	72.40	-1	15,857	-0.01%
2018/02/05	1	77.20	0	0.00	77.40	1	15,869	0.01%
2018/02/02	1	80.40	0	0.00	79.60	1	16,005	0.01%
2018/02/01	1	81.00	3	80.60	81.20	-2	16,025	-0.01%
2018/01/31	2	77.80	10	79.10	79.40	-8	16,008	-0.05%
2018/01/25	3	79.30	1	80.40	78.50	2	16,320	0.01%
2018/01/23	1	79.70	10	81.00	80.20	-9	16,916	-0.05%
2018/01/19	2	80.95	0	0.00	80.60	2	17,178	0.01%
2018/01/17	31	83.36	20	83.72	81.00	11	16,966	0.06%
2018/01/16	1	83.60	0	0.00	85.00	1	16,460	0.01%
2018/01/15	6	82.25	6	81.83	83.40	0	16,305	0.00%
2018/01/11	4	80.33	2	79.75	80.30	2	16,696	0.01%
2018/01/10	20	78.67	0	0.00	78.30	20	17,035	0.12%
2018/01/09	2	82.60	9	83.43	82.60	-7	17,423	-0.04%
2018/01/08	2	83.50	2	84.85	83.50	0	17,815	0.00%
2018/01/05	0	0.00	2	82.65	83.50	-2	18,110	-0.01%
2018/01/04	0	0.00	3	81.40	81.50	-3	17,929	-0.02%
2018/01/03	0	0.00	15	80.22	80.30	-15	18,254	-0.08%