南亞科 (2408)-凱基-敦北券商分點個股進出

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

南亞科

(2408)

可現股當沖

股價
67.5
漲跌
▲1.8
漲幅
+2.74%
成交量
11,832張
產業
上市半導體類股
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－凱基-敦北券商分點個股進出

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-敦北券商分點個股進出
凱基-敦北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	0.1	67.00	7	67.46	67.50	-6.9	17,653	-0.04%
2024/04/26	8.1	65.90	0	0.00	65.70	8.1	17,681	0.05%
2024/04/25	1	65.00	2	65.80	65.60	-1	17,603	-0.01%
2024/04/24	0.1	65.20	0	0.00	65.50	0.1	17,558	0.00%
2024/04/23	0	0.00	2	62.50	62.80	-2	17,548	-0.01%
2024/04/22	5	61.28	0	0.00	61.20	5	17,538	0.03%
2024/04/19	0	0.00	2	62.90	62.00	-2	17,518	-0.01%
2024/04/18	3	64.37	0	0.00	64.30	3	17,403	0.02%
2024/04/17	8	65.23	3	65.53	64.50	5	17,751	0.03%
2024/04/16	4	65.08	0	0.00	65.50	4	17,642	0.02%
2024/04/15	3	69.77	2	69.90	70.00	1	17,334	0.01%
2024/04/12	2	71.80	1	72.00	71.80	1	17,232	0.01%
2024/04/11	3	70.47	2.1	70.50	70.60	0.9	16,845	0.01%
2024/04/10	8	70.10	4	70.35	70.20	4	16,560	0.02%
2024/04/09	2	67.95	0	0.00	68.40	2	16,334	0.01%
2024/04/08	3	68.73	0	0.00	68.10	3	16,321	0.02%
2024/04/03	1.1	67.93	10	67.70	68.20	-8.9	16,271	-0.05%
2024/04/02	11	69.15	2	70.90	69.10	9	16,456	0.05%
2024/03/28	0	0.00	0.1	68.50	67.60	-0.1	16,442	0.00%
2024/03/27	1	68.10	2	68.80	67.90	-1	16,791	-0.01%
2024/03/26	13	68.01	11	69.40	68.10	2	16,954	0.01%
2024/03/25	3	68.30	0	0.00	68.50	3	16,725	0.02%
2024/03/22	15	69.95	6.1	69.86	69.60	9	16,622	0.05%
2024/03/21	7	64.29	15	65.43	67.60	-8	15,466	-0.05%
2024/03/20	1	61.70	5	62.40	61.50	-4	14,939	-0.03%
2024/03/19	0	0.00	4	62.80	62.30	-4	15,179	-0.03%
2024/03/18	4	62.58	1	62.40	62.40	3	15,160	0.02%
2024/03/15	6	63.77	2	63.80	63.90	4	15,090	0.03%
2024/03/14	3	64.27	0	0.00	63.80	3	15,053	0.02%
2024/03/13	8	63.86	0	0.00	63.30	8	15,008	0.05%
2024/03/11	3	66.47	8	66.26	65.80	-5	14,793	-0.03%
2024/03/08	3	65.10	2	65.20	65.00	1	14,679	0.01%
2024/03/07	0	0.00	2	66.70	65.70	-2	14,685	-0.01%
2024/03/06	5	65.40	1	65.40	65.10	4	14,756	0.03%
2024/03/05	1	66.00	0	0.00	65.80	1	15,155	0.01%
2024/03/04	4	66.18	3	66.80	66.50	1	15,704	0.01%
2024/03/01	0	66.10	0	0.00	66.30	0	16,281	0.00%
2024/02/29	1	67.00	0	0.00	67.30	1	16,437	0.01%
2024/02/27	2	66.75	0	0.00	66.30	2	16,604	0.01%
2024/02/26	0	0.00	3	68.03	67.90	-3	16,550	-0.02%
2024/02/23	5	68.56	5	68.14	67.70	0	16,648	0.00%
2024/02/22	0	0.00	1	68.00	68.10	-1	16,559	-0.01%
2024/02/21	1	68.40	0	0.00	67.30	1	16,631	0.01%
2024/02/20	13	66.69	1	68.00	67.80	12	16,506	0.07%
2024/02/19	4	65.60	10	66.70	66.60	-6	16,388	-0.04%
2024/02/16	4	64.80	1	65.50	65.90	3	16,442	0.02%
2024/02/15	19	66.18	0	0.00	65.40	19	16,233	0.12%
2024/02/02	2	68.00	0	0.00	67.60	2	15,710	0.01%
2024/01/15	3	70.00	4	70.45	71.50	-1	15,034	-0.01%
2024/01/11	3	68.83	0	0.00	69.40	3	14,862	0.02%
2024/01/10	3	71.50	3	71.47	71.50	0	14,549	0.00%
2024/01/09	2	72.95	2	73.40	72.60	0	14,570	0.00%
2024/01/04	0	0.00	1	73.90	74.40	-1	14,802	-0.01%
2024/01/03	1	73.00	0	0.00	73.10	1	14,861	0.01%
2024/01/02	0	0.00	3	76.80	76.50	-3	14,627	-0.02%
2023/12/28	2	79.50	7	78.20	78.30	-5	14,536	-0.03%
2023/12/27	0	0.00	3	79.20	79.70	-3	14,374	-0.02%
2023/12/26	0	0.00	172.3	76.64	78.00	-172.3	14,081	-1.22%	大賣/鉅額交易
2023/12/22	21.3	75.87	2	78.55	75.90	19.3	14,305	0.13%
2023/12/21	0	0.00	1	73.50	75.40	-1	13,770	-0.01%
2023/12/20	150	72.42	11	71.90	71.80	139	13,486	1.03%	大買/鉅額交易
2023/12/19	1	73.90	1	73.10	73.10	0	13,411	0.00%
2023/12/15	0	0.00	52	74.33	74.50	-52	13,379	-0.39%
2023/12/14	50	72.90	1	75.50	72.80	49	12,831	0.38%
2023/12/13	0	0.00	2	73.50	73.70	-2	12,607	-0.02%
2023/12/12	0	0.00	122	74.17	72.50	-122	12,936	-0.94%	大賣/鉅額交易
2023/12/11	0	0.00	50	72.28	72.20	-50	12,912	-0.39%
2023/12/08	0	0.00	270	71.61	72.10	-270	12,959	-2.08%	大賣/鉅額交易
2023/12/07	5	70.96	1	71.30	70.70	4	12,868	0.03%
2023/12/06	2	72.20	0	0.00	72.00	2	12,755	0.02%
2023/12/05	51	72.71	0	0.00	73.20	51	12,633	0.40%
2023/12/04	6	73.90	0	0.00	74.00	6	12,581	0.05%
2023/12/01	10	73.75	2	74.40	73.70	8	12,372	0.06%
2023/11/29	155	72.90	75.1	73.72	74.20	79.9	11,568	0.69%	大買/
2023/11/28	128.1	71.56	17	72.46	73.50	111.1	11,080	1.00%	大買/鉅額交易
2023/11/27	74	69.37	0	0.00	70.10	74	10,413	0.71%
2023/11/24	61	69.45	5	69.56	70.80	56	10,125	0.55%
2023/11/22	53	70.59	1	70.40	70.70	52	9,571	0.54%
2023/11/20	0	0.00	5	70.08	70.00	-5	9,141	-0.05%
2023/11/17	1	67.00	0	0.00	67.40	1	8,935	0.01%
2023/11/15	0	0.00	2	69.10	67.60	-2	8,836	-0.02%
2023/11/14	2	66.00	2	65.70	66.10	0	8,635	0.00%
2023/11/13	4	62.88	1	63.50	63.60	3	8,651	0.03%
2023/11/10	3	63.70	0.7	63.90	63.70	2.3	8,596	0.03%
2023/11/08	2	65.55	0	65.90	65.40	2	8,677	0.02%
2023/11/06	1	64.60	1	65.30	65.40	0	8,664	0.00%
2023/11/02	1	65.60	0	0.00	65.60	1	8,451	0.01%
2023/10/26	1	66.50	0	0.00	66.10	1	8,531	0.01%
2023/10/25	3	68.00	1	68.50	68.00	2	8,724	0.02%
2023/10/24	3	68.10	0	0.00	67.80	3	8,898	0.03%
2023/10/23	1	69.80	0	0.00	69.60	1	8,945	0.01%
2023/10/19	0	0.00	10	70.40	70.50	-10	8,939	-0.11%
2023/10/18	11	70.10	0	0.00	70.20	11	8,999	0.12%
2023/10/17	0.7	71.20	0	0.00	70.90	0.7	8,886	0.01%
2023/10/16	1	70.50	0	0.00	70.60	1	8,898	0.01%
2023/10/13	0	0.00	1	71.20	70.80	-1	8,919	-0.01%
2023/10/12	2	68.60	12	70.65	71.00	-10	8,808	-0.11%
2023/10/03	1	69.40	2	68.50	68.10	-1	8,654	-0.01%
2023/10/02	1	67.60	1	67.40	67.60	0	8,587	0.00%
2023/09/28	7	66.56	1	66.90	65.60	6	8,542	0.07%
2023/09/27	3	69.40	0	0.00	69.80	3	8,234	0.04%
2023/09/26	4	70.70	1	70.60	70.30	3	8,255	0.04%
2023/09/22	1	72.30	1	72.40	72.00	0	8,461	0.00%
2023/09/21	2	71.30	2	72.45	72.80	0	8,584	0.00%
2023/09/20	1	70.80	0	0.00	70.70	1	8,534	0.01%
2023/09/18	1	71.40	5	73.88	72.30	-4	8,931	-0.04%
2023/09/15	6	70.42	8.2	72.34	72.40	-2.2	9,068	-0.02%
2023/09/14	2	68.80	4	69.65	70.00	-2	8,745	-0.02%
2023/09/11	2.1	66.29	0	0.00	65.70	2.1	8,993	0.02%
2023/09/08	2	66.10	2	67.40	67.20	0	9,209	0.00%
2023/09/07	3	67.47	1	67.60	67.20	2	9,409	0.02%
2023/09/06	0	0.00	4	68.13	68.00	-4	9,453	-0.04%
2023/09/05	1	67.30	0	0.00	68.10	1	9,499	0.01%
2023/09/04	6	67.47	0	0.00	67.60	6	9,556	0.06%
2023/08/31	0	0.00	2	67.50	66.60	-2	9,428	-0.02%
2023/08/30	0.1	66.30	0	0.00	66.70	0.1	9,383	0.00%
2023/08/17	1	65.00	1	65.30	65.60	0	11,119	0.00%
2023/08/11	0	0.00	2	68.00	67.90	-2	11,783	-0.02%
2023/08/10	2	67.30	0	0.00	67.10	2	11,789	0.02%
2023/08/02	2	69.90	0.2	69.97	69.10	1.8	11,778	0.02%
2023/07/31	26	74.40	26	73.14	72.30	0	11,778	0.00%
2023/07/28	0	0.00	4	74.33	74.80	-4	11,713	-0.03%
2023/07/27	0.1	72.00	0	0.00	71.40	0.1	11,480	0.00%
2023/07/26	0	0.00	9	66.40	67.10	-9	11,341	-0.08%
2023/07/20	0	0.00	1	70.60	70.30	-1	11,408	-0.01%
2023/07/19	1	70.90	0	0.00	70.40	1	11,461	0.01%
2023/07/14	0	0.00	1	71.00	71.70	-1	11,512	-0.01%
2023/07/13	1	71.00	1	71.50	70.90	0	11,526	0.00%
2023/07/12	0	0.00	3	69.50	70.10	-3	11,523	-0.03%
2023/07/11	4	69.93	0	0.00	69.90	4	11,521	0.03%
2023/07/03	10	70.20	0	0.00	70.10	10	13,198	0.08%
2023/06/30	4	70.30	0	0.00	70.80	4	13,756	0.03%
2023/06/29	1	72.30	5	72.52	72.20	-4	13,957	-0.03%
2023/06/27	4	71.65	0	0.00	70.80	4	13,928	0.03%
2023/06/26	1	72.30	1	73.10	73.00	0	13,798	0.00%
2023/06/21	4	74.05	3	74.97	74.60	1	13,909	0.01%
2023/06/19	0	0.00	2	78.15	78.00	-2	13,645	-0.01%
2023/06/16	1	78.10	6	77.52	78.50	-5	13,584	-0.04%
2023/06/15	1	75.00	2	75.50	75.30	-1	13,317	-0.01%
2023/06/14	0	0.00	1	76.50	76.20	-1	13,331	-0.01%
2023/06/13	3	74.07	4	74.73	74.80	-1	13,089	-0.01%
2023/06/12	0	0.00	3	73.07	72.90	-3	12,895	-0.02%
2023/06/08	1	70.40	0	0.00	70.20	1	12,837	0.01%
2023/06/07	3	72.17	0	0.00	71.90	3	12,807	0.02%
2023/06/05	5	72.40	0	0.00	72.10	5	13,136	0.04%
2023/06/01	1	71.40	0	0.00	71.40	1	12,992	0.01%
2023/05/31	0	0.00	7	72.89	73.50	-7	12,867	-0.05%
2023/05/30	0	0.00	3	71.53	71.90	-3	12,652	-0.02%
2023/05/29	0	0.00	4	71.30	71.20	-4	12,614	-0.03%
2023/05/26	1	71.10	1	73.00	71.90	0	12,517	0.00%
2023/05/25	1	71.40	3	71.60	72.40	-2	12,261	-0.02%
2023/05/24	0.1	69.70	0	0.00	69.90	0.1	11,824	0.00%
2023/05/23	1	69.70	0	0.00	69.90	1	11,637	0.01%
2023/05/19	0	0.00	5	69.40	69.90	-5	11,249	-0.04%
2023/05/18	0	0.00	14	69.68	69.30	-14	11,183	-0.13%
2023/05/17	2	66.70	17	68.01	68.00	-15	10,951	-0.14%
2023/05/16	0	0.00	1	64.90	64.60	-1	10,611	-0.01%
2023/05/11	1	63.50	0	0.00	63.30	1	10,652	0.01%
2023/05/10	1	63.80	0	0.00	64.20	1	10,683	0.01%
2023/05/09	1	64.70	1	64.70	64.70	0	10,660	0.00%
2023/05/08	2	65.70	1	65.80	64.80	1	10,677	0.01%
2023/05/05	2	66.95	0	0.00	66.70	2	10,645	0.02%
2023/05/04	1	67.80	1	67.20	68.00	0	10,703	0.00%
2023/05/02	2	67.15	0	0.00	66.70	2	10,809	0.02%
2023/04/28	3	67.00	6	67.48	67.80	-3	11,092	-0.03%
2023/04/27	1	65.30	2	65.15	65.60	-1	10,915	-0.01%
2023/04/26	1	64.10	0	0.00	64.10	1	10,929	0.01%
2023/04/25	0	0.00	1	65.60	63.50	-1	10,897	-0.01%
2023/04/24	2	64.90	1	64.60	64.20	1	10,804	0.01%
2023/04/21	0	0.00	1	64.70	64.50	-1	10,840	-0.01%
2023/04/20	1	65.60	0	0.00	65.50	1	10,849	0.01%
2023/04/18	1	67.30	0.3	67.40	67.30	0.7	10,914	0.01%
2023/04/17	1	67.50	0	0.00	68.00	1	11,094	0.01%
2023/04/13	1	67.80	0	0.00	67.50	1	11,035	0.01%
2023/04/12	2.3	67.90	16	68.99	69.10	-13.7	10,786	-0.13%
2023/04/11	9	68.54	1	68.20	68.20	8	10,277	0.08%
2023/04/10	4	66.73	0	0.00	66.70	4	9,887	0.04%
2023/04/07	0	0.00	5	68.36	68.60	-5	9,551	-0.05%
2023/04/06	0	0.00	2	65.10	66.40	-2	9,152	-0.02%
2023/03/31	1	65.00	9	65.72	66.50	-8	8,839	-0.09%
2023/03/30	0	0.00	9	64.38	63.90	-9	8,287	-0.11%
2023/03/29	2	61.20	0	0.00	61.00	2	7,940	0.03%
2023/03/28	1	63.00	0	0.00	62.50	1	7,909	0.01%
2023/03/27	1	63.20	0	0.00	63.20	1	7,836	0.01%
2023/03/24	0	0.00	13	62.03	63.30	-13	7,789	-0.17%
2023/03/20	1	59.40	0	0.00	59.20	1	7,469	0.01%
2023/03/17	8	59.40	2	59.50	59.30	6	7,553	0.08%
2023/03/16	0	0.00	5	58.00	57.70	-5	7,489	-0.07%
2023/03/15	2	58.65	1	58.40	58.00	1	7,569	0.01%
2023/03/14	1	58.59	0	0.00	58.00	1	7,741	0.01%
2023/03/13	3	58.70	0	0.00	58.50	3	7,760	0.04%
2023/03/10	1	58.40	0	0.00	58.70	1	7,943	0.01%
2023/03/09	6	60.37	2	59.10	59.10	4	8,062	0.05%
2023/03/08	1	60.90	5	60.70	61.00	-4	8,128	-0.05%
2023/03/07	0	0.00	1	58.50	58.50	-1	8,121	-0.01%
2023/03/02	2	56.70	2	57.20	57.30	0	8,249	0.00%
2023/03/01	1	57.40	0	0.00	57.30	1	8,250	0.01%
2023/02/24	1	58.60	0	0.00	58.40	1	8,296	0.01%
2023/02/22	4	59.05	0	0.00	58.70	4	8,649	0.05%
2023/02/21	0	0.00	1	60.10	60.40	-1	8,811	-0.01%
2023/02/20	1	60.10	1	60.10	60.00	0	8,908	0.00%
2023/02/17	1	59.70	0	0.00	59.70	1	9,019	0.01%
2023/02/16	1	59.70	8	59.76	59.70	-7	9,137	-0.08%
2023/02/15	1	58.30	1	58.50	58.50	0	9,312	0.00%
2023/02/14	0	0.00	2	58.30	58.40	-2	9,351	-0.02%
2023/02/13	2	57.30	0	0.00	57.60	2	9,438	0.02%
2023/02/10	1	58.50	2	58.80	58.30	-1	9,554	-0.01%
2023/02/09	3	57.53	1	58.20	58.00	2	9,686	0.02%
2023/02/08	0	0.00	1	58.80	58.40	-1	9,703	-0.01%
2023/02/07	30	58.20	0	0.00	58.20	30	9,763	0.31%
2023/02/06	7	58.46	0	0.00	58.10	7	9,798	0.07%
2023/02/02	0	0.00	5	59.36	59.90	-5	9,835	-0.05%
2023/02/01	2	57.50	1	58.20	58.20	1	9,842	0.01%
2023/01/31	5	58.24	0	0.00	57.80	5	9,858	0.05%
2023/01/30	0	0.00	5	59.76	60.30	-5	9,772	-0.05%
2023/01/17	1	57.50	3	57.67	57.70	-2	9,566	-0.02%
2023/01/16	0	0.00	4	57.23	57.50	-4	9,732	-0.04%
2023/01/13	0	0.00	1	56.20	56.00	-1	9,885	-0.01%
2023/01/12	3	56.30	2	56.50	56.20	1	10,227	0.01%
2023/01/11	1	56.80	5	56.92	57.00	-4	10,492	-0.04%
2023/01/10	6	56.75	3	57.10	56.50	3	10,614	0.03%
2023/01/09	1	56.50	7	56.37	56.70	-6	10,734	-0.06%
2023/01/06	4	54.05	0	0.00	55.00	4	11,045	0.04%
2023/01/05	0	0.00	7	54.94	54.90	-7	11,150	-0.06%
2023/01/04	0	0.00	1	53.90	54.10	-1	11,365	-0.01%
2022/12/28	0	0.00	10	51.45	51.30	-10	11,959	-0.08%
2022/12/23	1	51.30	0	0.00	51.40	1	12,550	0.01%
2022/12/20	4	52.93	2	52.25	52.00	2	12,632	0.02%
2022/12/19	1	53.90	0	0.00	53.70	1	12,685	0.01%
2022/12/16	5	54.58	0	0.00	54.50	5	12,705	0.04%
2022/12/15	0	0.00	1	55.90	55.90	-1	12,692	-0.01%
2022/12/14	2	55.50	1	55.70	55.50	1	12,755	0.01%
2022/12/13	2	54.80	1	55.10	54.80	1	12,848	0.01%
2022/12/12	0	0.00	1	55.00	54.80	-1	12,909	-0.01%
2022/12/07	1	53.80	0	0.00	53.50	1	13,037	0.01%
2022/12/06	5	54.44	0	0.00	54.30	5	12,971	0.04%
2022/12/05	1	56.20	1	56.80	56.20	0	12,790	0.00%
2022/12/02	11	56.26	0	0.00	56.10	11	12,759	0.09%
2022/12/01	6	57.53	10	58.63	57.50	-4	12,598	-0.03%
2022/11/30	4	56.40	0	0.00	56.80	4	12,465	0.03%
2022/11/29	5	56.96	5	57.42	57.20	0	12,256	0.00%
2022/11/28	2	58.70	0	0.00	58.50	2	12,021	0.02%
2022/11/23	0	0.00	1	60.00	59.80	-1	11,862	-0.01%
2022/11/21	2	58.90	2	58.40	58.40	0	11,699	0.00%
2022/11/18	4	61.10	4	60.85	60.70	0	11,515	0.00%
2022/11/17	2	58.50	3	58.80	58.90	-1	11,262	-0.01%
2022/11/16	0	0.00	5	60.10	60.10	-5	11,043	-0.05%
2022/11/11	1	59.30	5	59.50	59.80	-4	10,735	-0.04%
2022/11/10	0	0.00	1	57.80	58.00	-1	10,519	-0.01%
2022/11/09	1	57.70	0	57.85	58.10	1	10,463	0.01%
2022/11/08	0	0.00	0	56.90	57.10	0	10,372	0.00%
2022/11/07	0	0.00	8	56.86	56.90	-8	10,263	-0.08%
2022/11/04	1	54.60	0	0.00	54.90	1	10,120	0.01%
2022/11/03	0	0.00	1	55.80	56.00	-1	10,076	-0.01%
2022/10/31	0	0.00	1	54.20	54.50	-1	10,018	-0.01%
2022/10/28	1	53.30	0	0.00	53.10	1	9,982	0.01%
2022/10/27	0	0.00	0	55.20	55.00	0	9,909	0.00%
2022/10/24	2	56.65	2	57.20	55.60	0	9,777	0.00%
2022/10/21	6	56.02	6	56.48	55.70	0	9,588	0.00%
2022/10/20	6	54.95	9	55.10	55.70	-3	9,364	-0.03%
2022/10/19	1	54.10	0.6	54.02	53.80	0.4	9,033	0.00%
2022/10/18	1	55.01	2	56.05	55.80	-1	8,832	-0.01%
2022/10/17	1	53.90	0	55.70	56.20	1	8,778	0.01%
2022/10/14	0	0.00	1	53.30	55.20	-1	8,617	-0.01%
2022/10/13	1	51.80	4	52.47	51.40	-3	8,335	-0.04%
2022/10/12	2	52.55	4	52.15	52.70	-2	8,264	-0.02%
2022/10/07	1	50.20	1	49.85	50.20	0	8,109	0.00%
2022/10/04	0	0.00	3	49.15	49.95	-3	7,909	-0.04%
2022/09/22	1	46.70	0	0.00	46.80	1	8,624	0.01%
2022/09/21	1	47.65	1	47.15	47.15	0	8,703	0.00%
2022/09/19	5	48.32	0	0.00	48.60	5	8,575	0.06%
2022/09/16	2	49.38	0	0.00	49.10	2	8,503	0.02%
2022/09/14	4	50.73	0	0.00	50.70	4	8,371	0.05%
2022/09/13	0	0.00	1	52.60	52.40	-1	8,316	-0.01%
2022/09/12	2	52.30	0	0.00	52.30	2	8,331	0.02%
2022/09/08	1	50.80	0	0.00	51.10	1	8,389	0.01%
2022/09/06	1	50.80	0	0.00	51.20	1	8,481	0.01%
2022/09/05	1	51.60	0	0.00	51.10	1	8,515	0.01%
2022/09/01	1	52.50	0	0.00	52.60	1	8,715	0.01%
2022/08/25	0	0.00	0	53.50	53.60	0	8,676	0.00%
2022/08/19	0	54.30	3	54.37	54.30	-3	9,026	-0.03%
2022/08/18	1	53.40	0	0.00	53.60	1	9,061	0.01%
2022/08/15	0	0.00	0	54.30	53.80	0	9,102	0.00%
2022/08/12	0	0.00	3	53.50	54.10	-3	9,083	-0.03%
2022/08/05	2	53.20	1	53.20	53.20	1	9,286	0.01%
2022/08/02	3	50.70	0	0.00	50.40	3	9,277	0.03%
2022/07/25	0	0.00	0.3	52.30	52.70	-0.3	9,434	0.00%
2022/07/21	0.1	53.90	0	0.00	54.30	0.1	9,328	0.00%
2022/07/20	1.1	53.95	0	0.00	53.40	1.1	9,332	0.01%
2022/07/18	2	52.35	2	53.75	54.20	0	9,209	0.00%
2022/07/15	0	0.00	3	51.07	51.40	-3	8,975	-0.03%
2022/07/14	0	0.00	1	49.85	49.85	-1	8,934	-0.01%
2022/07/13	1	49.05	2	49.40	49.00	-1	8,893	-0.01%
2022/07/12	1.1	47.19	0	0.00	47.35	1.1	8,762	0.01%
2022/07/11	1	48.55	1	49.10	49.00	0	8,699	0.00%
2022/07/08	4	49.48	2	49.65	49.65	2	8,838	0.02%
2022/07/07	1	50.30	16	48.78	50.50	-15	8,699	-0.17%
2022/07/06	0	48.55	0	0.00	48.60	0	8,629	0.00%
2022/07/05	1	48.75	0	0.00	49.40	1	8,597	0.01%
2022/07/01	1	48.50	0	0.00	48.30	1	8,567	0.01%
2022/06/30	5	49.61	0	0.00	49.40	5	8,490	0.06%
2022/06/29	6	57.47	1	58.00	57.10	5	8,100	0.06%
2022/06/23	1	58.40	0	0.00	58.30	1	8,157	0.01%
2022/06/22	1	58.10	1	59.30	58.10	0	8,481	0.00%
2022/06/21	1	60.00	0	0.00	60.00	1	8,867	0.01%
2022/06/20	3	59.50	0	0.00	59.50	3	8,978	0.03%
2022/06/17	5	59.78	1	59.50	60.10	4	9,071	0.04%
2022/06/16	1	61.40	0	0.00	60.40	1	9,037	0.01%
2022/06/15	11	61.59	0	0.00	61.20	11	9,029	0.12%
2022/06/14	2	61.40	0	0.00	62.20	2	9,057	0.02%
2022/06/10	1	64.90	0	0.00	65.10	1	9,214	0.01%
2022/06/09	1	65.70	0	0.00	65.70	1	9,270	0.01%
2022/06/02	0	0.00	0	67.50	66.80	0	9,621	0.00%
2022/06/01	0	0.00	2	66.80	66.80	-2	9,880	-0.02%
2022/05/27	2	63.60	0	0.00	63.90	2	9,937	0.02%
2022/05/26	2	64.00	0	0.00	63.50	2	9,990	0.02%
2022/05/18	0	0.00	0	67.30	67.20	0	10,704	0.00%
2022/05/16	0	0.00	1	67.30	66.90	-1	11,396	-0.01%
2022/05/13	0	0.00	3	65.30	65.50	-3	11,314	-0.03%
2022/05/12	1	65.10	0	0.00	64.60	1	11,419	0.01%
2022/05/11	1	64.90	0	0.00	65.20	1	11,594	0.01%
2022/05/06	2	66.55	0	66.60	66.80	2	11,759	0.02%
2022/05/05	0	0.00	4	67.15	67.00	-4	11,942	-0.03%
2022/05/03	1	65.60	6	65.82	65.90	-5	11,841	-0.04%
2022/04/29	1	65.50	0	0.00	65.60	1	11,874	0.01%
2022/04/28	1	63.60	6	63.73	64.20	-5	11,991	-0.04%
2022/04/27	1	61.90	0	0.00	63.20	1	11,955	0.01%
2022/04/25	2	64.60	0	0.00	64.30	2	11,900	0.02%
2022/04/22	0	0.00	1	66.10	66.40	-1	11,817	-0.01%
2022/04/21	0	0.00	1	66.00	66.90	-1	11,799	-0.01%
2022/04/20	0.3	65.08	0	0.00	65.30	0.3	11,771	0.00%
2022/04/19	1	64.20	0	0.00	64.40	1	11,725	0.01%
2022/04/18	2	64.10	0	0.00	63.80	2	11,730	0.02%
2022/04/15	0	0.00	6	64.07	63.90	-6	11,730	-0.05%
2022/04/14	2	64.30	0	0.00	64.10	2	11,775	0.02%
2022/04/13	1.2	66.09	0	0.00	66.70	1.2	11,644	0.01%
2022/04/12	1	65.40	0	0.00	65.50	1	11,716	0.01%
2022/04/11	1	66.00	0	0.00	66.80	1	11,656	0.01%
2022/04/07	5	66.72	0	0.00	66.20	5	11,833	0.04%
2022/04/06	3	66.67	0	0.00	66.60	3	11,677	0.03%
2022/04/01	2	68.50	0	0.00	69.20	2	11,474	0.02%
2022/03/30	0	0.00	1	70.00	69.30	-1	11,324	-0.01%
2022/03/29	4	68.98	0	0.00	69.00	4	11,401	0.04%
2022/03/28	1	68.80	0	0.00	69.80	1	11,703	0.01%
2022/03/25	9	69.62	0	0.00	68.90	9	11,833	0.08%
2022/03/24	15	70.95	0	0.00	71.30	15	11,633	0.13%
2022/03/22	0	0.00	0.1	74.00	74.00	-0.1	11,175	0.00%
2022/03/21	3	75.00	0	0.00	74.90	3	11,088	0.03%
2022/03/17	0	0.00	2	73.90	74.20	-2	11,151	-0.02%
2022/03/16	3	72.10	0	0.00	70.90	3	11,085	0.03%
2022/03/10	1	76.60	0	0.00	76.70	1	11,079	0.01%
2022/03/09	20	75.00	0	0.00	74.90	20	11,462	0.17%
2022/03/07	11	76.30	0	0.00	76.90	11	12,479	0.09%
2022/03/03	0	0.00	17	82.22	82.60	-17	12,750	-0.13%
2022/03/02	0	0.00	2	79.85	79.70	-2	12,753	-0.02%
2022/03/01	0	0.00	2	79.15	79.90	-2	12,792	-0.02%
2022/02/25	0	0.00	1	76.90	77.10	-1	12,808	-0.01%
2022/02/24	1	77.20	0	0.00	76.30	1	13,186	0.01%
2022/02/23	2	79.00	0.1	78.80	79.00	2	13,782	0.01%
2022/02/22	2	78.10	0	0.00	78.70	2	13,846	0.01%
2022/02/21	3	81.06	4	81.37	80.40	-1	13,791	-0.01%
2022/02/18	0	0.00	5	83.60	83.50	-5	13,757	-0.04%
2022/02/17	0	0.00	21	82.58	82.70	-21	13,560	-0.16%
2022/02/16	0	0.00	2	80.30	80.50	-2	13,157	-0.02%
2022/02/15	0	0.00	3	79.23	78.80	-3	12,947	-0.02%
2022/02/14	0	0.00	0	78.30	78.70	0	12,952	0.00%
2022/02/11	0	0.00	3	79.10	79.00	-3	13,023	-0.02%
2022/02/10	1	78.50	0	0.00	79.00	1	13,004	0.01%
2022/02/09	0	0.00	3	78.40	78.50	-3	13,050	-0.02%
2022/02/08	4	77.33	7	77.34	77.40	-3	13,067	-0.02%
2022/02/07	0	0.00	3	76.03	76.40	-3	13,149	-0.02%
2022/01/26	0	0.00	1	72.40	72.00	-1	13,115	-0.01%
2022/01/25	1	72.00	0	0.00	72.00	1	13,324	0.01%
2022/01/24	2	71.95	0	0.00	72.60	2	13,311	0.02%
2022/01/21	3	73.83	0	0.00	72.30	3	13,394	0.02%
2022/01/17	0	0.00	1	74.10	74.40	-1	13,652	-0.01%
2022/01/14	1	74.80	0	0.00	74.30	1	13,716	0.01%
2022/01/12	0	0.00	1	74.50	74.40	-1	13,660	-0.01%
2022/01/10	1	74.20	3	74.70	74.90	-2	13,727	-0.01%
2022/01/07	1	73.80	2	74.50	73.70	-1	13,863	-0.01%
2022/01/05	3	76.10	0	0.00	75.90	3	14,067	0.02%
2022/01/03	1	77.69	0	0.00	76.20	1	14,124	0.01%
2021/12/30	0	0.00	3	78.00	78.10	-3	14,152	-0.02%
2021/12/28	0	0.00	5	76.90	76.70	-5	14,486	-0.03%
2021/12/24	13	76.00	0	76.30	75.70	13	14,725	0.09%
2021/12/22	2	78.50	8	79.50	76.50	-6	15,403	-0.04%
2021/12/21	0	0.00	2	77.95	76.80	-2	15,245	-0.01%
2021/12/20	10	78.00	1	77.10	75.90	9	15,025	0.06%
2021/12/17	1	75.30	5	76.00	75.70	-4	14,877	-0.03%
2021/12/16	3	75.40	2	76.80	76.00	1	14,944	0.01%
2021/12/14	2	75.40	0	0.00	74.80	2	15,006	0.01%
2021/12/10	0	0.00	2	78.00	77.80	-2	15,132	-0.01%
2021/12/08	1	78.10	6.2	77.30	76.90	-5.2	15,080	-0.03%
2021/12/06	3.2	77.56	0	0.00	77.50	3.2	14,955	0.02%
2021/12/03	21	78.17	9	78.78	78.80	12	14,926	0.08%
2021/12/02	1	78.80	20	79.18	79.80	-19	14,545	-0.13%
2021/12/01	1	76.00	405	75.90	76.00	-404	13,754	-2.94%	大賣/鉅額交易
2021/11/30	0	0.00	7	75.14	74.20	-7	13,587	-0.05%
2021/11/29	2	71.55	2	72.10	73.30	0	13,246	0.00%
2021/11/26	2	73.65	1	73.90	73.50	1	13,296	0.01%
2021/11/25	4	74.70	0.4	75.25	74.40	3.6	13,187	0.03%
2021/11/24	1	75.00	0	0.00	75.40	1	13,138	0.01%
2021/11/23	5.4	75.22	4	76.03	75.70	1.4	13,139	0.01%
2021/11/22	2	74.65	158	75.54	75.40	-156	12,838	-1.22%	大賣/鉅額交易
2021/11/19	4	69.68	2.2	70.66	69.60	1.8	12,097	0.01%
2021/11/18	0	0.00	1	71.50	71.60	-1	12,059	-0.01%
2021/11/17	1	70.50	3	71.33	71.00	-2	12,046	-0.02%
2021/11/16	0	0.00	1.2	70.70	70.80	-1.2	12,080	-0.01%
2021/11/15	1	70.20	7	70.33	70.30	-6	12,217	-0.05%
2021/11/12	1	68.40	1	69.10	68.70	0	12,256	0.00%
2021/11/11	5	68.34	0	0.00	68.00	5	12,517	0.04%
2021/11/10	5	69.50	11	69.79	69.90	-6	12,744	-0.05%
2021/11/09	1	68.70	7	68.64	68.70	-6	12,955	-0.05%
2021/11/08	0	0.00	6	67.28	67.60	-6	13,118	-0.05%
2021/11/05	2	65.65	0	0.00	65.70	2	13,668	0.01%
2021/11/04	4	67.40	0	0.00	66.70	4	13,805	0.03%
2021/11/03	13	68.49	4	67.73	68.60	9	13,729	0.07%
2021/11/02	4	66.45	0	0.00	66.50	4	13,653	0.03%
2021/11/01	0	0.00	2	67.45	67.00	-2	13,621	-0.01%
2021/10/28	0	0.00	1.2	66.12	66.50	-1.2	13,799	-0.01%
2021/10/26	0	0.00	1	63.70	63.70	-1	13,765	-0.01%
2021/10/22	0	0.00	3	62.20	62.10	-3	13,900	-0.02%
2021/10/19	1	63.40	0	0.00	63.50	1	14,374	0.01%
2021/10/18	0	0.00	4	63.90	62.70	-4	14,627	-0.03%
2021/10/15	1	63.00	3	63.70	63.70	-2	15,092	-0.01%
2021/10/14	0	0.00	1	61.80	62.30	-1	15,126	-0.01%
2021/10/13	6	59.95	0	0.00	59.40	6	15,201	0.04%
2021/10/12	1	61.40	1	61.10	61.00	0	15,328	0.00%
2021/10/08	1	62.20	0	0.00	61.60	1	15,434	0.01%
2021/10/06	109	62.90	0	0.00	61.40	109	16,326	0.67%	大買/鉅額交易
2021/10/04	0	0.00	5	64.96	64.90	-5	16,830	-0.03%
2021/10/01	101	64.30	1	65.10	64.30	100	16,962	0.59%	大買/
2021/09/30	2	66.40	7	67.80	65.90	-5	17,021	-0.03%
2021/09/29	24	64.83	2	66.50	67.20	22	16,775	0.13%
2021/09/28	0	0.00	17	66.11	66.30	-17	16,631	-0.10%
2021/09/24	0	0.00	3	64.90	64.90	-3	16,907	-0.02%
2021/09/23	0	0.00	12	64.56	64.40	-12	17,098	-0.07%
2021/09/22	8	62.88	0	0.00	63.00	8	17,247	0.05%
2021/09/16	3	64.07	5	64.00	64.60	-2	17,933	-0.01%
2021/09/15	32	64.87	0	0.00	64.00	32	18,073	0.18%
2021/09/14	20	65.75	0	0.00	66.20	20	18,197	0.11%
2021/09/13	28	66.28	3	67.00	65.80	25	18,298	0.14%
2021/09/10	4	65.18	13	66.08	66.80	-9	18,621	-0.05%
2021/09/09	51	64.74	4	65.30	65.60	47	18,639	0.25%
2021/09/08	3	64.33	2	64.00	64.30	1	18,710	0.01%
2021/09/07	12	65.58	0	0.00	65.20	12	18,732	0.06%
2021/09/06	3	66.53	3	67.30	66.40	0	18,731	0.00%
2021/09/03	1	66.10	0	0.00	66.00	1	18,706	0.01%
2021/09/02	8	66.46	0	0.00	66.20	8	18,806	0.04%
2021/09/01	0	0.00	12	67.57	68.10	-12	19,005	-0.06%
2021/08/31	1	65.80	0	0.00	66.40	1	18,924	0.01%
2021/08/30	0	0.00	6	66.25	66.40	-6	19,147	-0.03%
2021/08/27	2	64.75	0	0.00	65.00	2	19,410	0.01%
2021/08/26	15	65.63	1	66.60	65.30	14	19,518	0.07%
2021/08/25	1	66.70	3	66.77	67.00	-2	19,468	-0.01%
2021/08/24	3	65.93	1	67.80	66.00	2	19,624	0.01%
2021/08/20	1	65.40	0	0.00	64.60	1	19,882	0.01%
2021/08/19	5	66.76	4	66.40	65.70	1	19,903	0.01%
2021/08/18	0	0.00	2	68.30	69.00	-2	19,830	-0.01%
2021/08/17	2	67.30	0	0.00	66.60	2	19,940	0.01%
2021/08/16	10	65.00	5	65.66	66.30	5	19,744	0.03%
2021/08/13	4	64.25	8	64.68	64.30	-4	19,530	-0.02%
2021/08/12	7	65.94	0	0.00	66.30	7	19,218	0.04%
2021/08/11	13	68.25	2	67.30	67.30	11	19,072	0.06%
2021/08/10	14	71.70	0	0.00	70.90	14	18,705	0.07%
2021/08/09	3	72.53	7	73.66	73.70	-4	18,666	-0.02%
2021/08/06	5	73.88	0	0.00	73.60	5	18,793	0.03%
2021/08/05	2	74.90	3	75.10	75.20	-1	19,056	-0.01%
2021/08/04	1	75.30	2	75.70	75.50	-1	19,443	-0.01%
2021/08/03	6	75.35	11	75.38	75.80	-5	19,608	-0.03%
2021/08/02	2	74.30	12.1	74.77	74.50	-10.1	19,682	-0.05%
2021/07/30	1	72.10	7	72.66	72.30	-6	19,769	-0.03%
2021/07/29	8	72.38	4	72.25	72.00	4	19,921	0.02%
2021/07/28	6	72.02	2	71.90	72.20	4	20,073	0.02%
2021/07/27	3	74.17	2	74.30	73.30	1	20,281	0.00%
2021/07/26	3	73.47	4	73.70	73.50	-1	20,386	0.00%
2021/07/23	74	73.48	1	72.60	73.40	73	20,489	0.36%
2021/07/22	3	73.17	7	73.47	73.70	-4	20,352	-0.02%
2021/07/21	15	72.45	206	73.38	71.50	-191	20,224	-0.94%	大賣/鉅額交易
2021/07/20	6	74.63	0	0.00	74.50	6	19,822	0.03%
2021/07/19	18	75.85	0	0.00	75.60	18	19,898	0.09%
2021/07/16	48	77.30	1	77.40	77.40	47	20,109	0.23%
2021/07/15	206	78.49	2	78.70	78.60	204	20,084	1.02%	大買/鉅額交易
2021/07/14	4	77.53	6	78.10	77.80	-2	20,052	-0.01%
2021/07/13	10	77.42	8	78.21	76.90	2	19,790	0.01%
2021/07/12	36	77.54	4	79.70	76.40	32	19,185	0.17%
2021/07/09	6	77.30	1	78.40	78.60	5	18,599	0.03%
2021/07/08	5	78.82	1.1	78.77	78.40	3.9	18,659	0.02%
2021/07/07	0	0.00	5	79.80	79.50	-5	18,813	-0.03%
2021/07/06	4	79.75	2	79.30	79.10	2	19,223	0.01%
2021/07/05	4	80.50	7	80.39	80.40	-3	19,693	-0.02%
2021/07/02	1	79.50	4	79.38	79.50	-3	19,631	-0.02%
2021/07/01	2	78.10	1	78.60	78.00	1	19,620	0.01%
2021/06/30	0	0.00	1	79.50	79.70	-1	19,992	-0.01%
2021/06/29	54	79.52	0	0.00	79.30	54	20,802	0.26%
2021/06/28	41	80.30	6	81.48	81.20	35	20,711	0.17%
2021/06/25	13	80.46	15	80.47	80.00	-2	20,404	-0.01%
2021/06/24	3	77.13	5	77.50	77.60	-2	20,025	-0.01%
2021/06/23	3	75.03	7	75.70	76.60	-4	19,915	-0.02%
2021/06/22	3	75.03	0	0.00	75.20	3	19,616	0.02%
2021/06/21	17	76.15	0	0.00	74.70	17	19,487	0.09%
2021/06/18	3	79.23	1	79.90	78.90	2	19,175	0.01%
2021/06/17	11	78.30	0	0.00	78.90	11	19,169	0.06%
2021/06/16	11	79.12	9	79.80	79.10	2	19,225	0.01%
2021/06/15	3	79.00	2	78.70	78.70	1	19,348	0.01%
2021/06/11	2	78.80	0	0.00	78.80	2	19,304	0.01%
2021/06/10	0	0.00	5	78.58	79.50	-5	19,253	-0.03%
2021/06/09	10	78.03	1	78.40	77.20	9	19,120	0.05%
2021/06/07	5	79.54	4	80.50	79.40	1	19,165	0.01%
2021/06/04	5	82.72	0	0.00	82.20	5	19,066	0.03%
2021/06/03	8	83.74	3	83.80	83.60	5	18,935	0.03%
2021/06/02	1	81.40	1	81.20	81.60	0	18,891	0.00%
2021/06/01	6	82.02	3	83.43	81.30	3	19,089	0.02%
2021/05/31	2	81.60	1	81.20	81.90	1	19,265	0.01%
2021/05/28	1	80.60	2	81.20	80.60	-1	19,541	-0.01%
2021/05/27	0	0.00	2	77.40	78.30	-2	19,505	-0.01%
2021/05/26	3	77.80	0	0.00	77.80	3	19,647	0.02%
2021/05/25	2	79.25	3	78.87	78.80	-1	19,919	-0.01%
2021/05/24	2	74.60	2	75.70	76.60	0	20,106	0.00%
2021/05/21	1	76.60	0	0.00	76.30	1	20,324	0.00%
2021/05/20	2	74.30	5	75.58	75.20	-3	20,659	-0.01%
2021/05/19	5	74.34	4	75.23	75.10	1	21,212	0.00%
2021/05/18	1	73.50	5	75.72	76.80	-4	21,152	-0.02%
2021/05/17	2	72.10	0	0.00	71.70	2	21,207	0.01%
2021/05/14	1	75.70	0	0.00	73.00	1	21,068	0.00%
2021/05/13	6	73.00	1	73.90	74.30	5	20,903	0.02%
2021/05/12	1	68.90	4	74.15	73.40	-3	20,714	-0.01%
2021/05/11	17	77.98	0	0.00	76.50	17	20,739	0.08%
2021/05/10	3	82.87	5	84.10	82.10	-2	20,746	-0.01%
2021/05/07	4	84.38	2	84.90	85.50	2	20,756	0.01%
2021/05/06	5	83.30	0	0.00	82.90	5	20,692	0.02%
2021/05/05	3	85.43	0	0.00	82.70	3	20,497	0.01%
2021/05/03	11	88.55	5	89.16	87.70	6	20,113	0.03%
2021/04/29	5.4	92.76	2	92.05	91.60	3.4	19,847	0.02%
2021/04/28	2.1	94.21	0	0.00	94.40	2.1	19,756	0.01%
2021/04/27	9	94.14	2	94.30	94.00	7	19,929	0.04%
2021/04/26	2	95.85	0	0.00	95.90	2	19,902	0.01%
2021/04/23	13	93.39	8	93.61	94.40	5	19,919	0.03%
2021/04/22	24	95.98	5	94.38	93.40	19	19,931	0.10%
2021/04/21	10	98.47	2	99.05	98.30	8	19,622	0.04%
2021/04/20	0	0.00	1	101.50	99.70	-1	19,558	-0.01%
2021/04/19	2	99.70	3	100.30	99.40	-1	19,730	-0.01%
2021/04/16	4	98.45	2	99.35	98.70	2	20,139	0.01%
2021/04/15	5	99.12	2	99.15	99.00	3	20,435	0.01%
2021/04/14	2	97.60	1	100.00	99.70	1	20,480	0.00%
2021/04/13	6	100.07	258	101.03	100.00	-252	20,503	-1.23%	大賣/鉅額交易
2021/04/12	20	101.08	264	99.15	99.10	-244	20,485	-1.19%	大賣/鉅額交易
2021/04/09	505	103.07	18	99.85	102.50	487	20,283	2.40%	大買/鉅額交易
2021/04/08	4	97.55	5	98.26	98.30	-1	19,732	-0.01%
2021/04/07	3	96.73	3.1	96.87	97.10	-0.1	19,728	0.00%
2021/04/06	11	97.73	6	98.52	97.30	5	19,707	0.03%
2021/04/01	1	98.70	21	98.62	100.50	-20	19,449	-0.10%
2021/03/29	3	91.03	3	91.97	91.20	0	18,703	0.00%
2021/03/26	3	90.20	10.2	91.40	91.90	-7.2	18,884	-0.04%
2021/03/25	1	89.20	1	89.80	89.60	0	19,032	0.00%
2021/03/24	10	90.55	0	0.00	90.00	10	19,048	0.05%
2021/03/23	0	0.00	3	91.90	91.70	-3	19,141	-0.02%
2021/03/22	6	90.75	1	90.90	90.90	5	19,233	0.03%
2021/03/19	1	93.10	0	0.00	92.50	1	19,282	0.01%
2021/03/18	3	95.57	4	94.43	95.50	-1	19,232	-0.01%
2021/03/16	1	93.20	0	0.00	93.40	1	19,642	0.01%
2021/03/15	1	92.50	0	0.00	93.20	1	19,972	0.01%
2021/03/12	2	92.30	3	92.87	93.50	-1	20,216	0.00%
2021/03/11	0	0.00	0.2	90.65	91.40	-0.2	20,465	0.00%
2021/03/10	3	89.00	0	0.00	87.60	3	21,091	0.01%
2021/03/08	0	0.00	1	90.80	88.60	-1	22,177	0.00%
2021/03/05	4.2	89.69	3	89.03	89.70	1.2	22,681	0.01%
2021/03/04	10	92.93	7	93.29	91.80	3	22,635	0.01%
2021/03/03	9	91.83	0	92.20	92.00	9	22,511	0.04%
2021/03/02	2	96.35	0	0.00	95.50	2	22,276	0.01%
2021/02/25	4	99.40	13	100.02	98.50	-9	22,237	-0.04%
2021/02/24	11	97.30	5	100.00	96.60	6	22,219	0.03%
2021/02/23	7	95.97	4	97.80	98.40	3	21,957	0.01%
2021/02/22	3	97.80	6	96.93	97.10	-3	21,922	-0.01%
2021/02/19	1	91.00	6	92.98	93.00	-5	21,797	-0.02%
2021/02/18	0	0.00	1	90.30	89.90	-1	21,892	0.00%
2021/02/17	1	90.90	8	90.29	89.90	-7	22,303	-0.03%
2021/02/04	0	0.00	1	86.30	86.60	-1	22,357	0.00%
2021/02/03	3	87.67	2	87.50	86.30	1	22,408	0.00%
2021/02/02	4	87.18	4	88.80	86.90	0	22,289	0.00%
2021/02/01	1	86.40	9	84.14	86.30	-8	21,772	-0.04%
2021/01/29	1	79.80	6	81.17	79.90	-5	21,489	-0.02%
2021/01/28	6	79.62	1	81.20	79.40	5	21,291	0.02%
2021/01/27	2	82.10	0	0.00	82.50	2	21,208	0.01%
2021/01/26	5	83.66	2	83.50	83.00	3	21,177	0.01%
2021/01/25	1	83.60	1	84.80	85.10	0	21,098	0.00%
2021/01/22	4	85.03	2	85.60	85.40	2	21,067	0.01%
2021/01/20	2	85.30	0	0.00	84.30	2	21,175	0.01%
2021/01/19	0	0.00	1	87.00	86.80	-1	21,044	0.00%
2021/01/18	0	0.00	5	84.00	86.00	-5	21,034	-0.02%
2021/01/15	2	88.90	0	0.00	86.20	2	20,941	0.01%
2021/01/14	6	88.00	1	89.40	89.80	5	20,784	0.02%
2021/01/13	4	87.60	3	88.57	88.70	1	20,666	0.00%
2021/01/12	0.1	87.80	1	90.50	87.70	-1	20,534	0.00%
2021/01/11	1	91.90	4	93.03	91.20	-3	20,327	-0.01%
2021/01/08	7	95.94	6.1	94.66	96.70	1	19,981	0.00%
2021/01/07	0	0.00	5	92.96	92.80	-5	19,808	-0.03%
2021/01/06	9	90.30	7.4	93.25	91.50	1.6	20,333	0.01%
2021/01/05	1	91.10	5	92.72	90.50	-4	20,428	-0.02%
2021/01/04	0	0.00	11	89.37	90.70	-11	20,516	-0.05%
2020/12/31	4	87.80	0	0.00	86.80	4	20,634	0.02%
2020/12/30	7	87.39	5	87.90	87.30	2	21,205	0.01%
2020/12/29	2	86.55	3	87.20	87.00	-1	21,092	0.00%
2020/12/28	8	87.86	13	87.65	89.10	-5	21,056	-0.02%
2020/12/25	4	85.27	0	0.00	84.00	4	20,958	0.02%
2020/12/24	5	85.32	2	84.80	85.30	3	21,220	0.01%
2020/12/23	5	81.00	4	81.50	83.00	1	21,196	0.00%
2020/12/22	2	81.90	0	0.00	81.20	2	21,100	0.01%
2020/12/21	1	84.80	2	84.25	84.20	-1	20,900	0.00%
2020/12/18	1	85.00	0	0.00	84.80	1	20,833	0.00%
2020/12/17	0	0.00	2	87.70	85.70	-2	20,928	-0.01%
2020/12/16	1	86.70	1	86.40	85.80	0	20,906	0.00%
2020/12/15	2	85.85	0	0.00	84.10	2	20,956	0.01%
2020/12/14	0	0.00	2	83.60	85.30	-2	21,185	-0.01%
2020/12/11	3	85.93	9	85.06	85.30	-6	21,155	-0.03%
2020/12/10	5	88.84	0	0.00	88.30	5	20,817	0.02%
2020/12/09	0	0.00	3	91.57	91.90	-3	20,778	-0.01%
2020/12/08	2	87.35	3	87.67	88.00	-1	20,368	0.00%
2020/12/07	3	89.60	9	88.81	88.30	-6	20,163	-0.03%
2020/12/04	6	87.67	9	87.73	87.60	-3	19,684	-0.02%
2020/12/03	21	84.21	13	84.35	83.80	8	19,057	0.04%
2020/12/02	8	81.33	9.1	81.40	81.50	-1.1	18,803	-0.01%
2020/12/01	1	76.70	14	76.21	76.90	-13	17,987	-0.07%
2020/11/30	1	73.40	4	72.10	72.40	-3	17,621	-0.02%
2020/11/27	5	72.50	1	71.80	71.30	4	17,549	0.02%
2020/11/26	0	0.00	6	69.25	70.70	-6	17,401	-0.03%
2020/11/25	3	71.50	1	71.60	69.30	2	17,496	0.01%
2020/11/24	2	71.30	0	0.00	71.00	2	17,273	0.01%
2020/11/23	2	70.60	8	71.38	71.60	-6	17,100	-0.04%
2020/11/20	3	68.53	12.2	68.62	68.80	-9.2	16,876	-0.05%
2020/11/19	5	67.98	5	67.56	67.80	0	16,884	0.00%
2020/11/18	3	66.63	1	66.80	67.00	2	16,738	0.01%
2020/11/17	6	66.78	5	66.82	67.10	1	16,602	0.01%
2020/11/16	2	64.20	16.1	63.99	64.20	-14.1	16,250	-0.09%
2020/11/13	3	62.00	4	62.60	62.20	-1	16,244	-0.01%
2020/11/12	1	62.00	7	62.26	62.00	-6	16,291	-0.04%
2020/11/11	0	0.00	1	59.90	60.00	-1	16,016	-0.01%
2020/11/06	1	59.80	1	59.80	59.80	0	16,189	0.00%
2020/11/04	0	0.00	1	59.10	59.00	-1	16,418	-0.01%
2020/11/02	1	57.70	1	58.10	57.80	0	17,090	0.00%
2020/10/28	1	58.20	0	0.00	58.30	1	17,486	0.01%
2020/10/26	0	0.00	1	60.10	60.50	-1	17,388	-0.01%
2020/10/20	1	61.80	1	61.80	62.10	0	17,661	0.00%
2020/10/19	21	61.75	21	61.99	61.80	0	17,705	0.00%
2020/10/16	1	60.80	3	60.37	60.10	-2	17,779	-0.01%
2020/10/15	0	0.00	2	62.10	61.50	-2	17,777	-0.01%
2020/10/14	22	61.99	25	62.50	62.30	-3	17,593	-0.02%
2020/10/13	0	0.00	5	59.18	61.40	-5	16,959	-0.03%
2020/10/12	1	59.40	1	61.20	60.50	0	16,700	0.00%
2020/10/08	1	58.80	1	58.10	59.40	0	16,548	0.00%
2020/10/07	0	0.00	12	58.39	59.60	-12	16,572	-0.07%
2020/10/06	1	56.40	0	0.00	56.60	1	16,497	0.01%
2020/10/05	2	56.30	2	56.65	56.30	0	16,602	0.00%
2020/09/30	0	0.00	2	57.15	57.50	-2	16,613	-0.01%
2020/09/29	1	56.90	0	0.00	56.90	1	16,445	0.01%
2020/09/24	0	0.00	1	53.00	52.90	-1	16,402	-0.01%
2020/09/21	1	56.60	3	56.40	56.60	-2	16,429	-0.01%
2020/09/17	0	0.00	1	56.20	56.80	-1	16,514	-0.01%
2020/09/16	0	0.00	6	55.07	55.20	-6	16,235	-0.04%
2020/09/15	0	0.00	10	54.90	54.50	-10	16,257	-0.06%
2020/09/14	10	54.90	0	0.00	54.80	10	16,423	0.06%
2020/09/11	0	0.00	1	52.90	53.30	-1	16,317	-0.01%
2020/09/10	1	53.00	2	52.95	53.00	-1	16,426	-0.01%
2020/09/09	5	54.00	1	54.00	54.20	4	16,440	0.02%
2020/09/08	3	54.17	3	54.90	54.80	0	16,605	0.00%
2020/09/07	7	54.30	1	54.90	54.30	6	16,587	0.04%
2020/09/04	1	52.50	0	0.00	52.80	1	16,544	0.01%
2020/09/03	0	0.00	7	52.87	53.20	-7	16,641	-0.04%
2020/09/02	7	51.33	0	0.00	51.10	7	16,572	0.04%
2020/08/31	1	51.80	10	51.90	51.90	-9	17,363	-0.05%
2020/08/27	2	53.95	10	54.07	54.00	-8	17,922	-0.04%
2020/08/26	1	53.80	1	53.00	53.40	0	17,981	0.00%
2020/08/25	3	52.10	6	52.15	53.00	-3	17,901	-0.02%
2020/08/24	1	50.50	18	50.63	51.00	-17	17,951	-0.09%
2020/08/21	2	49.65	2	50.20	49.85	0	18,240	0.00%
2020/08/20	7	50.49	17	49.58	49.20	-10	18,129	-0.06%
2020/08/19	21	52.75	3	54.00	51.80	18	17,858	0.10%
2020/08/18	0	0.00	5	55.06	55.10	-5	17,340	-0.03%
2020/08/17	2	54.70	0	0.00	54.40	2	17,246	0.01%
2020/08/14	1	54.20	1	54.90	55.10	0	17,223	0.00%
2020/08/12	3	54.43	3	54.80	55.10	0	17,282	0.00%
2020/08/11	6	55.65	3	55.53	55.70	3	17,177	0.02%
2020/08/10	9.1	54.37	1	54.30	54.40	8.1	17,148	0.05%
2020/08/07	4	54.80	0	0.00	55.00	4	17,295	0.02%
2020/08/06	7	56.60	0	0.00	56.40	7	17,063	0.04%
2020/08/05	8	58.08	0	0.00	58.00	8	16,667	0.05%
2020/08/04	5	58.70	0	0.00	58.70	5	16,474	0.03%
2020/08/03	2	59.70	3	60.33	59.30	-1	16,402	-0.01%
2020/07/31	2	60.75	0	0.00	60.60	2	16,480	0.01%
2020/07/30	5	59.86	5	59.90	60.20	0	16,520	0.00%
2020/07/29	4	58.65	2	58.95	58.90	2	16,481	0.01%
2020/07/28	1	59.80	1	59.50	59.50	0	16,514	0.00%
2020/07/27	4	59.70	0	0.00	59.60	4	16,716	0.02%
2020/07/24	29	61.62	6	60.50	60.40	23	16,853	0.14%
2020/07/23	0	0.00	1	61.90	62.00	-1	16,968	-0.01%
2020/07/22	5	61.70	8	62.03	61.70	-3	17,022	-0.02%
2020/07/21	1	61.30	4	61.30	61.20	-3	16,870	-0.02%
2020/07/20	0	0.00	1	60.90	60.80	-1	16,851	-0.01%
2020/07/17	3	60.37	1	60.20	60.20	2	17,012	0.01%
2020/07/16	1	60.30	2	60.70	60.30	-1	17,295	-0.01%
2020/07/15	12	60.68	10	60.80	60.10	2	17,225	0.01%
2020/07/14	9	61.97	3	61.73	61.50	6	17,222	0.03%
2020/07/13	12	62.18	26	62.22	62.70	-14	16,903	-0.08%
2020/07/10	13	59.66	0	0.00	59.60	13	16,663	0.08%
2020/07/09	1	61.30	2	61.10	61.00	-1	16,657	-0.01%
2020/07/08	1	60.70	1	60.20	60.20	0	16,765	0.00%
2020/07/07	1	60.50	5	60.72	60.80	-4	16,817	-0.02%
2020/07/06	4	60.00	5	60.18	60.20	-1	16,885	-0.01%
2020/07/03	1	60.00	2	59.80	59.80	-1	17,143	-0.01%
2020/07/02	1	60.40	0	0.00	60.50	1	17,551	0.01%
2020/07/01	2	61.25	1	61.00	61.00	1	17,699	0.01%
2020/06/30	2	60.70	2	60.70	61.00	0	17,652	0.00%
2020/06/29	5	59.52	0	0.00	59.50	5	17,948	0.03%
2020/06/24	0	0.00	4	60.70	60.80	-4	17,985	-0.02%
2020/06/22	1	60.00	0	0.00	59.90	1	18,532	0.01%
2020/06/19	8	60.06	2	59.95	59.80	6	18,742	0.03%
2020/06/18	5	60.18	0	0.00	60.40	5	18,709	0.03%
2020/06/17	4	60.70	0	0.00	60.60	4	18,849	0.02%
2020/06/16	0	0.00	29	61.10	61.50	-29	19,172	-0.15%
2020/06/15	3	60.50	0	0.00	60.00	3	19,427	0.02%
2020/06/12	0	0.00	2	59.90	61.20	-2	19,493	-0.01%
2020/06/11	1	61.80	4	62.10	61.80	-3	19,631	-0.02%
2020/06/10	1	63.70	0	0.00	64.00	1	19,580	0.01%
2020/06/09	4	63.38	0	0.00	63.40	4	19,695	0.02%
2020/06/08	13	63.86	3	64.30	63.80	10	19,846	0.05%
2020/06/05	13	63.54	6	63.48	64.20	7	19,428	0.04%
2020/06/04	4	62.70	2	62.70	62.20	2	18,970	0.01%
2020/06/02	30	60.49	29	61.10	60.10	1	18,384	0.01%
2020/05/29	1	60.00	0	0.00	59.80	1	18,412	0.01%
2020/05/28	3	61.97	3	62.27	60.90	0	18,336	0.00%
2020/05/27	1	60.50	5	61.00	60.70	-4	18,213	-0.02%
2020/05/26	2	60.70	4	60.75	60.70	-2	18,430	-0.01%
2020/05/25	4	58.40	0	0.00	59.70	4	18,475	0.02%
2020/05/22	5	59.70	0	0.00	59.40	5	18,595	0.03%
2020/05/20	1	60.50	2	60.45	59.90	-1	18,581	-0.01%
2020/05/19	4	59.03	2	59.20	59.20	2	18,672	0.01%
2020/05/18	5	58.86	0	0.00	58.50	5	18,652	0.03%
2020/05/15	2	59.95	0	0.00	60.10	2	18,773	0.01%
2020/05/14	6	60.40	1	61.50	60.00	5	18,736	0.03%
2020/05/12	0	0.00	3	63.50	63.60	-3	18,589	-0.02%
2020/05/11	4	64.78	1	65.20	64.70	3	18,536	0.02%
2020/05/08	0	0.00	2.1	64.10	63.80	-2.1	18,492	-0.01%
2020/05/07	6	64.40	13.7	64.47	64.40	-7.7	18,441	-0.04%
2020/05/06	1	63.50	2	64.05	63.30	-1	18,319	-0.01%
2020/05/05	3	63.37	1	63.00	63.00	2	18,303	0.01%
2020/04/30	11	65.00	11	65.25	65.00	0	18,567	0.00%
2020/04/29	2	64.25	8	64.33	64.20	-6	18,365	-0.03%
2020/04/28	40	62.39	38	62.98	63.20	2	18,233	0.01%
2020/04/27	0	0.00	7	60.49	61.60	-7	18,118	-0.04%
2020/04/24	5	59.00	1	59.40	59.10	4	18,035	0.02%
2020/04/23	1	59.60	2	60.10	59.40	-1	17,998	-0.01%
2020/04/22	6	57.78	5	58.10	59.90	1	17,919	0.01%
2020/04/21	5	59.28	1	58.40	58.00	4	17,733	0.02%
2020/04/20	1	60.70	2	61.10	60.80	-1	17,473	-0.01%
2020/04/17	75	61.94	89	62.11	61.10	-14	17,652	-0.08%
2020/04/16	48	61.25	33	60.99	61.60	15	17,438	0.09%
2020/04/15	18	61.55	9	61.42	61.30	9	17,361	0.05%
2020/04/14	2	60.80	0	0.00	60.70	2	17,341	0.01%
2020/04/13	7	60.49	0	0.00	59.80	7	17,368	0.04%
2020/04/10	16	61.88	0	0.00	62.00	16	17,119	0.09%
2020/04/09	2	62.85	7	62.66	62.60	-5	17,198	-0.03%
2020/04/08	3	62.13	3	61.83	63.40	0	17,481	0.00%
2020/04/07	20	60.84	26	60.54	62.00	-6	17,099	-0.04%
2020/04/06	33	54.46	36	55.81	56.40	-3	16,665	-0.02%
2020/04/01	15	53.21	8	53.61	53.90	7	16,459	0.04%
2020/03/31	32	53.79	27	52.24	53.70	5	16,285	0.03%
2020/03/30	0.1	54.20	0	0.00	53.90	0.1	15,892	0.00%
2020/03/27	86	56.24	95	55.81	55.00	-9	15,737	-0.06%
2020/03/26	53	52.96	46	54.78	54.00	7	15,448	0.05%
2020/03/25	18	52.03	10	52.59	52.60	8	15,288	0.05%
2020/03/24	20	47.10	26	47.93	48.30	-6	15,366	-0.04%
2020/03/23	7	44.29	2	44.75	44.20	5	15,378	0.03%
2020/03/20	26	48.39	27	49.04	48.65	-1	15,594	-0.01%
2020/03/19	3	46.73	0	0.00	45.20	3	15,699	0.02%
2020/03/18	9	52.52	1	52.10	50.20	8	15,940	0.05%
2020/03/17	3	55.63	1	54.10	54.10	2	15,935	0.01%
2020/03/16	3	62.10	2	60.90	59.20	1	15,889	0.01%
2020/03/13	3	62.23	4	60.75	62.90	-1	15,789	-0.01%
2020/03/12	30	68.67	22	69.50	66.00	8	15,712	0.05%
2020/03/11	1	74.20	0	0.00	72.60	1	15,616	0.01%
2020/03/10	2	73.70	0	0.00	74.90	2	16,247	0.01%
2020/03/09	4	75.53	0	0.00	74.80	4	16,399	0.02%
2020/03/06	1	78.50	0	0.00	78.50	1	16,572	0.01%
2020/03/05	0	0.00	1	79.90	80.10	-1	16,512	-0.01%
2020/03/04	3	77.33	5	78.44	78.60	-2	16,441	-0.01%
2020/03/03	2	78.10	3	78.07	77.80	-1	16,394	-0.01%
2020/03/02	12	76.54	12	77.00	76.30	0	16,307	0.00%
2020/02/27	10	79.86	3	78.77	77.30	7	16,166	0.04%
2020/02/26	4	81.65	0	0.00	81.40	4	15,899	0.03%
2020/02/25	3	83.23	6	83.10	83.30	-3	15,824	-0.02%
2020/02/24	0	0.00	6	85.30	84.50	-6	15,791	-0.04%
2020/02/21	1	84.00	4	84.35	84.40	-3	15,767	-0.02%
2020/02/20	4	83.58	0	0.00	83.60	4	15,878	0.03%
2020/02/19	3	84.07	2	85.05	84.80	1	15,889	0.01%
2020/02/18	12	85.22	0	0.00	83.80	12	15,912	0.08%
2020/02/17	0	0.00	3	87.87	88.00	-3	15,974	-0.02%
2020/02/13	1	85.80	1	86.10	86.50	0	15,905	0.00%
2020/02/12	0	0.00	3	84.80	84.70	-3	15,692	-0.02%
2020/02/07	2	84.30	0	0.00	84.30	2	15,720	0.01%
2020/02/06	0	0.00	2	84.80	85.10	-2	16,029	-0.01%
2020/02/05	4	83.75	10	83.60	84.40	-6	16,011	-0.04%
2020/02/03	0	0.00	2	78.95	79.40	-2	15,804	-0.01%
2020/01/31	1	78.70	0	0.00	78.10	1	15,856	0.01%
2020/01/30	2	79.15	0	0.00	77.80	2	15,773	0.01%
2020/01/20	0	0.00	2	84.95	85.20	-2	15,557	-0.01%
2020/01/16	1	83.00	0	0.00	83.40	1	15,683	0.01%
2020/01/14	0	0.00	1	86.30	85.30	-1	15,890	-0.01%
2020/01/13	2	85.70	2	85.85	85.50	0	15,918	0.00%
2020/01/09	1	83.60	3	84.23	83.40	-2	15,933	-0.01%
2020/01/08	1	84.30	1	82.30	82.60	0	15,985	0.00%
2020/01/07	1	80.70	0	0.00	81.10	1	15,937	0.01%
2020/01/06	4	83.83	3	83.60	83.70	1	16,165	0.01%
2020/01/03	1	86.50	0	0.00	84.80	1	16,883	0.01%
2020/01/02	13	86.13	1	89.30	86.00	12	16,981	0.07%
2019/12/25	0	0.00	1	84.10	84.10	-1	17,027	-0.01%
2019/12/23	1	83.00	0	0.00	82.60	1	17,442	0.01%
2019/12/20	1	84.00	0	0.00	83.50	1	17,427	0.01%
2019/12/19	1	84.40	8	85.23	85.50	-7	17,330	-0.04%
2019/12/17	0	0.00	7	85.20	85.30	-7	16,935	-0.04%
2019/12/16	4	81.70	10	82.41	82.80	-6	16,537	-0.04%
2019/12/13	0	0.00	21	80.06	79.60	-21	16,307	-0.13%
2019/12/12	0	0.00	12	77.48	77.30	-12	16,202	-0.07%
2019/12/10	3	75.10	1	75.90	75.10	2	15,982	0.01%
2019/12/09	3	77.30	1	76.00	76.00	2	15,918	0.01%
2019/12/05	8	75.14	15	77.23	77.20	-7	15,614	-0.04%
2019/12/03	0	0.00	1.2	73.04	73.30	-1.2	15,695	-0.01%
2019/12/02	1	70.50	1	70.90	71.60	0	15,683	0.00%
2019/11/29	2	71.40	0	0.00	71.20	2	15,714	0.01%
2019/11/26	0	0.00	1	71.30	70.80	-1	16,240	-0.01%
2019/11/25	0	0.00	1	71.00	70.80	-1	16,229	-0.01%
2019/11/22	1	70.50	1	70.00	70.10	0	16,398	0.00%
2019/11/20	2	70.10	0	0.00	71.00	2	16,400	0.01%
2019/11/19	1	71.20	0	0.00	71.20	1	16,383	0.01%
2019/11/18	1	71.10	1	71.40	71.10	0	16,350	0.00%
2019/11/15	0	0.00	2	68.45	69.00	-2	16,425	-0.01%
2019/11/14	9	67.37	0	0.00	67.20	9	16,375	0.05%
2019/11/13	4	70.60	0	0.00	69.90	4	16,213	0.02%
2019/11/08	1	72.60	1	72.20	72.40	0	16,960	0.00%
2019/11/07	0	0.00	3	71.70	72.40	-3	17,237	-0.02%
2019/11/06	3	73.10	0	0.00	72.50	3	17,622	0.02%
2019/11/05	3	73.00	0	0.00	73.00	3	17,609	0.02%
2019/11/04	3	69.77	12	70.40	69.80	-9	17,614	-0.05%
2019/10/31	2	70.00	0	0.00	70.00	2	18,113	0.01%
2019/10/30	14	70.99	0	0.00	71.10	14	18,232	0.08%
2019/10/25	2	72.30	0	0.00	71.70	2	19,226	0.01%
2019/10/24	0	0.00	1	71.20	71.30	-1	19,474	-0.01%
2019/10/23	1	70.80	13	70.95	70.60	-12	20,013	-0.06%
2019/10/22	8	70.88	1	70.90	70.90	7	20,315	0.03%
2019/10/18	3	71.60	5.2	72.16	72.30	-2.2	21,155	-0.01%
2019/10/17	1	69.80	1	70.00	70.40	0	21,006	0.00%
2019/10/16	2	70.10	3.2	70.77	70.00	-1.2	21,169	-0.01%
2019/10/15	3	70.27	0	0.00	69.60	3	21,329	0.01%
2019/10/14	3	72.03	5	73.76	71.70	-2	21,521	-0.01%
2019/10/09	13	73.51	1	72.60	71.40	12	21,722	0.06%
2019/10/08	7	78.99	1.4	78.71	78.60	5.6	22,011	0.03%
2019/10/07	0	0.00	4	81.08	81.70	-4	22,204	-0.02%
2019/10/04	1	79.80	1	79.30	79.20	0	22,600	0.00%
2019/10/03	1	80.70	2	79.60	79.90	-1	22,655	0.00%
2019/10/02	1	81.60	1	82.60	82.00	0	22,675	0.00%
2019/10/01	0	0.00	9	81.91	83.10	-9	22,863	-0.04%
2019/09/27	10	81.59	1	82.00	80.50	9	23,213	0.04%
2019/09/26	2	83.20	2	84.30	84.30	0	23,309	0.00%
2019/09/25	0	0.00	4	83.80	85.00	-4	23,355	-0.02%
2019/09/24	1	86.50	3	85.87	85.40	-2	23,564	-0.01%
2019/09/23	1	84.00	9	84.78	85.00	-8	23,513	-0.03%
2019/09/20	2	82.35	1	82.20	82.90	1	23,470	0.00%
2019/09/19	1	81.00	0	0.00	81.40	1	23,507	0.00%
2019/09/18	1	83.20	0	0.00	82.10	1	23,652	0.00%
2019/09/17	0	0.00	6	81.78	82.00	-6	23,426	-0.03%
2019/09/16	0	0.00	4	78.48	78.10	-4	23,070	-0.02%
2019/09/12	0	0.00	1	77.80	77.80	-1	22,934	0.00%
2019/09/11	0	0.00	10	76.94	76.90	-10	23,092	-0.04%
2019/09/09	7	76.70	0	0.00	76.50	7	22,963	0.03%
2019/09/06	0	0.00	2	76.70	77.10	-2	22,935	-0.01%
2019/09/05	2	76.00	10	75.84	76.90	-8	22,727	-0.04%
2019/09/04	2	72.90	7	73.30	73.00	-5	22,048	-0.02%
2019/09/03	1	71.60	0	0.00	71.20	1	21,843	0.00%
2019/09/02	0	0.00	4	71.30	71.80	-4	21,945	-0.02%
2019/08/30	4	70.48	2	72.00	70.40	2	22,042	0.01%
2019/08/29	6	70.85	0	0.00	70.90	6	21,791	0.03%
2019/08/28	0	0.00	2	73.35	73.50	-2	21,629	-0.01%
2019/08/27	0	0.00	1	71.90	72.40	-1	21,576	0.00%
2019/08/23	0	0.00	1	71.30	71.50	-1	21,653	0.00%
2019/08/22	0	0.00	2	70.65	70.30	-2	21,891	-0.01%
2019/08/21	0	0.00	1	70.00	70.20	-1	21,999	0.00%
2019/08/20	4	70.10	1	70.60	69.60	3	21,910	0.01%
2019/08/19	0	0.00	4	71.50	71.50	-4	21,701	-0.02%
2019/08/16	4	71.58	2	72.00	71.30	2	21,706	0.01%
2019/08/15	3	71.30	2	71.85	71.40	1	21,528	0.00%
2019/08/14	3	71.60	20	71.13	72.50	-17	21,327	-0.08%
2019/08/13	14	69.10	0	0.00	68.80	14	20,914	0.07%
2019/08/12	0	0.00	5	68.84	69.30	-5	20,823	-0.02%
2019/08/08	2	68.80	2	68.60	68.10	0	20,648	0.00%
2019/08/07	2	70.60	1	70.50	69.80	1	20,380	0.00%
2019/08/06	2	68.70	3	69.40	69.20	-1	20,360	0.00%
2019/08/05	6	71.77	0	0.00	70.90	6	20,128	0.03%
2019/08/02	1	71.80	0	0.00	72.30	1	19,947	0.01%
2019/08/01	1	71.60	5.3	73.57	74.10	-4.3	19,603	-0.02%
2019/07/31	5	73.58	0	74.00	74.00	5	19,326	0.03%
2019/07/30	0	0.00	2	75.85	75.80	-2	18,943	-0.01%
2019/07/29	6	75.13	1	76.00	74.80	5	18,672	0.03%
2019/07/26	6	75.35	7	76.19	77.00	-1	18,418	-0.01%
2019/07/25	6	75.68	18	74.88	76.50	-12	18,036	-0.07%
2019/07/24	4	71.20	1	70.70	71.80	3	17,555	0.02%
2019/07/23	5	71.98	9	72.09	72.30	-4	17,288	-0.02%
2019/07/22	4	69.73	35	69.37	69.80	-31	16,822	-0.18%
2019/07/19	0	0.00	2	68.00	67.70	-2	16,681	-0.01%
2019/07/18	4	67.50	0	0.00	66.70	4	16,766	0.02%
2019/07/17	3	66.73	5	67.26	67.70	-2	16,761	-0.01%
2019/07/16	9	68.33	6	68.55	67.90	3	16,403	0.02%
2019/07/15	0	0.00	77	68.79	69.90	-77	16,011	-0.48%
2019/07/12	90	67.16	101	67.82	66.70	-11	15,539	-0.07%	大賣/
2019/07/11	1	64.80	6	65.28	65.40	-5	14,914	-0.03%
2019/07/10	2	63.65	10	64.12	64.40	-8	14,508	-0.06%
2019/07/09	0	0.00	3	62.57	62.80	-3	14,063	-0.02%
2019/07/08	3	61.43	6.1	61.10	61.00	-3.1	13,989	-0.02%
2019/07/05	0	0.00	4	61.53	62.00	-4	13,864	-0.03%
2019/07/04	9.1	59.08	0	0.00	59.20	9.1	13,603	0.07%
2019/07/03	5	65.68	7	65.70	65.20	-2	13,120	-0.02%
2019/07/02	6	66.37	6	66.40	66.30	0	12,926	0.00%
2019/07/01	0	0.00	4	66.00	66.00	-4	12,763	-0.03%
2019/06/27	6	63.97	0	0.00	64.10	6	12,671	0.05%
2019/06/26	5	63.72	1	63.70	63.70	4	12,576	0.03%
2019/06/25	0	0.00	8	63.56	63.30	-8	12,511	-0.06%
2019/06/24	0	0.00	7	63.33	63.10	-7	12,335	-0.06%
2019/06/21	4	63.20	0	0.00	63.00	4	12,376	0.03%
2019/06/20	1	62.40	1	62.50	62.30	0	12,425	0.00%
2019/06/19	0.1	62.00	1	61.70	62.10	-0.9	12,690	-0.01%
2019/06/18	3	60.80	0	0.00	60.90	3	12,913	0.02%
2019/06/12	0	0.00	2	60.35	60.70	-2	13,381	-0.01%
2019/06/11	5	59.62	0	0.00	59.40	5	13,387	0.04%
2019/06/10	17	59.36	0	0.00	59.30	17	13,385	0.13%
2019/06/06	3	59.13	2.4	59.28	59.20	0.6	13,309	0.00%
2019/06/04	4	60.95	0	0.00	60.90	4	13,239	0.03%
2019/05/31	2	60.80	1	61.40	61.60	1	13,594	0.01%
2019/05/29	1	58.70	1	58.10	58.00	0	14,301	0.00%
2019/05/28	1	60.60	0	0.00	60.90	1	14,202	0.01%
2019/05/27	3	60.53	0	0.00	60.50	3	14,243	0.02%
2019/05/23	2	60.15	2	59.90	60.20	0	14,524	0.00%
2019/05/22	5	61.44	5	61.26	60.80	0	14,473	0.00%
2019/05/21	3	60.97	0	0.00	61.50	3	14,511	0.02%
2019/05/17	2	61.10	2	60.80	60.60	0	14,483	0.00%
2019/05/16	1	61.00	2	61.85	61.00	-1	14,663	-0.01%
2019/05/15	1	62.10	0	0.00	62.00	1	14,857	0.01%
2019/05/14	3	60.60	0	0.00	61.50	3	14,930	0.02%
2019/05/13	1	61.20	0	0.00	61.10	1	14,868	0.01%
2019/05/10	0	0.00	1	64.70	63.80	-1	14,877	-0.01%
2019/05/09	1	64.20	1	64.30	64.20	0	14,873	0.00%
2019/05/08	1	65.90	0	0.00	65.90	1	14,917	0.01%
2019/05/03	1	66.70	9	66.60	66.70	-8	15,458	-0.05%
2019/04/29	9	65.90	0	0.00	64.70	9	15,403	0.06%
2019/04/25	0	0.00	8	66.49	65.50	-8	15,607	-0.05%
2019/04/24	0	0.00	4	65.15	65.40	-4	15,701	-0.03%
2019/04/23	5	64.96	2	64.15	64.90	3	15,609	0.02%
2019/04/22	0	0.00	5	63.80	63.80	-5	15,427	-0.03%
2019/04/19	0	0.00	3	63.90	63.70	-3	15,609	-0.02%
2019/04/17	3	63.27	26	63.69	63.90	-23	15,680	-0.15%
2019/04/16	3	62.30	2	62.60	62.70	1	15,271	0.01%
2019/04/15	10	60.90	0	0.00	61.70	10	15,292	0.07%
2019/04/12	20	60.50	0	0.00	60.50	20	15,430	0.13%
2019/04/11	10	61.80	0	0.00	61.60	10	15,579	0.06%
2019/04/10	1	62.50	1	62.50	62.50	0	15,541	0.00%
2019/04/09	2	62.70	5	62.80	62.60	-3	15,544	-0.02%
2019/04/08	5	62.68	2	62.75	63.00	3	15,589	0.02%
2019/04/03	0	0.00	4	62.08	62.30	-4	15,573	-0.03%
2019/04/02	0	0.00	21	61.64	61.70	-21	15,576	-0.13%
2019/04/01	0	0.00	1	61.70	61.00	-1	15,479	-0.01%
2019/03/28	23	60.59	0	0.00	60.80	23	15,362	0.15%
2019/03/27	1	61.10	1	61.10	61.10	0	15,426	0.00%
2019/03/25	4	61.28	0	0.00	61.10	4	15,537	0.03%
2019/03/22	3	63.60	6	64.03	63.10	-3	15,375	-0.02%
2019/03/21	0	0.00	6.1	62.50	62.80	-6.1	15,116	-0.04%
2019/03/20	2	60.30	0	0.00	60.60	2	14,789	0.01%
2019/03/19	3	59.70	0	0.00	59.70	3	14,829	0.02%
2019/03/18	16	59.50	1	59.90	59.50	15	14,908	0.10%
2019/03/15	1	60.70	0	0.00	60.10	1	15,087	0.01%
2019/03/14	15	60.17	0	0.00	60.30	15	14,991	0.10%
2019/03/13	11	60.28	0	0.00	60.10	11	15,174	0.07%
2019/03/11	21	60.56	0	0.00	60.40	21	15,731	0.13%
2019/03/08	5	60.50	0	0.00	60.50	5	16,027	0.03%
2019/03/07	3	60.50	2	60.90	60.00	1	16,221	0.01%
2019/03/06	5	61.42	1	61.10	61.40	4	16,501	0.02%
2019/03/05	21	63.54	8	63.23	63.10	13	16,394	0.08%
2019/03/04	145	64.45	119	64.15	64.80	26	16,369	0.16%	大買/大賣/
2019/02/27	7	62.63	1	62.20	62.20	6	15,802	0.04%
2019/02/26	2	62.45	2	62.30	62.00	0	15,710	0.00%
2019/02/25	3	61.87	2	61.65	61.60	1	15,707	0.01%
2019/02/22	2	61.40	1	61.00	60.90	1	15,771	0.01%
2019/02/20	0	0.00	3	60.50	60.60	-3	15,996	-0.02%
2019/02/15	1	60.40	3	61.50	60.00	-2	16,456	-0.01%
2019/02/14	0	0.00	21	62.01	62.10	-21	16,908	-0.12%
2019/02/13	16	59.68	0	0.00	60.50	16	16,720	0.10%
2019/02/12	24	59.80	2	59.80	60.00	22	16,634	0.13%
2019/01/30	0	0.00	1	59.10	60.10	-1	16,698	-0.01%
2019/01/29	10	59.19	1	59.90	58.80	9	16,892	0.05%
2019/01/28	6	61.63	7	61.00	60.80	-1	16,946	-0.01%
2019/01/25	12	59.69	13	60.26	60.00	-1	17,441	-0.01%
2019/01/24	5	58.80	9	58.34	59.60	-4	17,578	-0.02%
2019/01/23	0	0.00	15	57.20	57.00	-15	17,784	-0.08%
2019/01/22	15	57.00	2	56.65	56.50	13	17,962	0.07%
2019/01/21	11	56.92	45	57.18	57.20	-34	18,153	-0.19%
2019/01/18	2	56.30	1	56.10	56.40	1	18,315	0.01%
2019/01/17	31	56.27	0	0.00	55.10	31	18,690	0.17%
2019/01/16	4	56.10	8	55.90	56.40	-4	18,690	-0.02%
2019/01/15	6	53.75	3	53.80	53.60	3	18,317	0.02%
2019/01/14	9	52.30	0	0.00	52.00	9	18,313	0.05%
2019/01/11	1	54.60	0	0.00	53.50	1	18,682	0.01%
2019/01/10	0	0.00	3	54.00	53.80	-3	18,912	-0.02%
2019/01/09	0	0.00	0.2	52.70	52.50	-0.2	19,145	0.00%
2019/01/07	0	0.00	1	52.50	51.80	-1	20,232	0.00%
2019/01/04	0	0.00	4	50.53	51.60	-4	20,387	-0.02%
2019/01/03	29	51.63	26	52.55	51.50	3	20,481	0.01%
2019/01/02	0	0.00	3	54.90	55.00	-3	20,280	-0.01%
2018/12/28	0	0.00	4	56.30	55.00	-4	20,283	-0.02%
2018/12/27	1	55.80	0	0.00	55.80	1	20,546	0.00%
2018/12/26	38	55.44	42	56.32	54.10	-4	20,886	-0.02%
2018/12/25	0	0.00	1	57.00	57.00	-1	20,699	0.00%
2018/12/24	0	0.00	4	56.00	56.00	-4	20,630	-0.02%
2018/12/22	1	53.50	0	0.00	53.50	1	20,579	0.00%
2018/12/19	48	53.44	47	53.27	53.70	1	20,739	0.00%
2018/12/18	1	54.50	0	0.00	54.50	1	20,886	0.00%
2018/12/14	2	53.50	0	0.00	53.50	2	21,101	0.01%
2018/12/10	1	52.20	0	0.00	52.10	1	21,444	0.00%
2018/12/07	0	0.00	2.1	55.47	55.70	-2.1	21,240	-0.01%
2018/12/06	8	55.54	6	55.00	55.00	2	21,318	0.01%
2018/12/05	18	56.83	1	57.30	56.90	17	21,196	0.08%
2018/12/04	5	62.10	5	62.68	62.00	0	20,978	0.00%
2018/12/03	3	63.70	14	63.31	62.80	-11	21,411	-0.05%
2018/11/30	7	60.99	1	61.30	61.00	6	21,352	0.03%
2018/11/29	4	62.03	26	61.49	60.30	-22	21,074	-0.10%
2018/11/28	7	58.63	2	58.70	58.60	5	20,549	0.02%
2018/11/27	7	56.14	8	57.60	58.00	-1	20,421	0.00%
2018/11/26	1	57.10	12	57.16	57.30	-11	20,280	-0.05%
2018/11/23	6	56.20	0	0.00	56.10	6	20,060	0.03%
2018/11/22	4	58.30	0	0.00	58.00	4	19,999	0.02%
2018/11/20	6	56.60	10	56.65	57.50	-4	19,930	-0.02%
2018/11/19	8	57.04	4	57.35	57.50	4	19,764	0.02%
2018/11/16	4	55.53	1	56.40	54.60	3	19,540	0.02%
2018/11/15	1	55.90	0	0.00	55.90	1	19,505	0.01%
2018/11/14	0	0.00	10	56.80	56.50	-10	19,728	-0.05%
2018/11/13	8	55.66	18	55.59	56.20	-10	19,607	-0.05%
2018/11/12	3	53.30	2	53.70	53.80	1	19,062	0.01%
2018/11/09	0	0.00	7	54.03	54.20	-7	19,229	-0.04%
2018/11/08	11	55.85	11	56.35	53.80	0	19,260	0.00%
2018/11/07	9	54.28	7	53.73	55.20	2	19,218	0.01%
2018/11/06	10	52.88	6	52.60	52.20	4	19,372	0.02%
2018/11/05	5	56.20	2	55.40	55.70	3	19,130	0.02%
2018/11/02	14	56.50	29	56.90	56.10	-15	18,950	-0.08%
2018/11/01	14	53.74	31	53.64	54.40	-17	18,486	-0.09%
2018/10/31	13	50.55	6	51.22	51.40	7	18,245	0.04%
2018/10/30	5	48.30	6	48.09	48.50	-1	18,057	-0.01%
2018/10/29	3	45.45	11	45.75	46.60	-8	18,136	-0.04%
2018/10/26	6	46.36	1	45.20	46.00	5	18,007	0.03%
2018/10/25	2	45.58	2	46.23	45.75	0	17,850	0.00%
2018/10/23	20	50.99	12	50.63	50.50	8	17,196	0.05%
2018/10/22	52	52.17	21	52.23	52.50	31	17,104	0.18%
2018/10/19	25	51.59	55	49.91	52.10	-30	17,086	-0.18%
2018/10/18	48	52.39	41	52.81	51.50	7	16,829	0.04%
2018/10/17	30	55.11	27	56.19	54.40	3	16,582	0.02%
2018/10/16	68	54.74	59	55.64	54.10	9	16,399	0.05%
2018/10/15	5	56.16	50	54.69	57.20	-45	15,984	-0.28%
2018/10/12	39	53.30	8	51.21	53.30	31	15,807	0.20%
2018/10/11	6	48.33	5	48.10	48.50	1	16,127	0.01%
2018/10/09	4	53.18	3	53.80	52.30	1	15,936	0.01%
2018/10/05	2	52.35	2	52.30	52.20	0	16,046	0.00%
2018/10/04	17	54.73	1	53.90	53.90	16	15,944	0.10%
2018/10/02	0	0.00	1	58.40	58.40	-1	15,806	-0.01%
2018/10/01	0	0.00	1	59.20	59.20	-1	15,987	-0.01%
2018/09/28	6	59.25	2	59.50	58.10	4	16,032	0.02%
2018/09/27	1	59.10	2	59.50	59.80	-1	16,022	-0.01%
2018/09/26	3	60.57	3	60.30	60.20	0	16,059	0.00%
2018/09/25	1	58.30	3	59.40	61.70	-2	15,996	-0.01%
2018/09/21	3	57.63	0	0.00	58.50	3	15,787	0.02%
2018/09/20	2	59.45	0	0.00	59.50	2	15,577	0.01%
2018/09/19	0	0.00	2	60.60	60.00	-2	15,619	-0.01%
2018/09/18	5	59.72	1	59.30	59.30	4	15,521	0.03%
2018/09/17	1	60.90	1	61.00	61.20	0	15,653	0.00%
2018/09/14	6	59.65	2	59.65	59.60	4	15,536	0.03%
2018/09/13	1	56.70	0	0.00	57.50	1	15,487	0.01%
2018/09/12	5	57.72	2	57.40	57.40	3	15,392	0.02%
2018/09/10	1	57.80	5	58.48	59.40	-4	15,273	-0.03%
2018/09/07	7	58.81	2	57.70	57.50	5	15,057	0.03%
2018/09/06	7	64.27	1	65.20	63.60	6	14,555	0.04%
2018/09/05	1	66.60	0	0.00	66.60	1	14,461	0.01%
2018/08/30	1	69.30	3	69.30	69.80	-2	14,599	-0.01%
2018/08/27	1	70.20	2	70.00	70.10	-1	14,685	-0.01%
2018/08/22	24	67.43	22	67.35	67.40	2	15,016	0.01%
2018/08/21	0	0.00	2	66.80	68.50	-2	14,898	-0.01%
2018/08/20	3	66.20	2	67.40	65.70	1	14,733	0.01%
2018/08/17	6	65.85	1	66.00	65.00	5	14,696	0.03%
2018/08/16	6	65.33	10	65.78	67.30	-4	14,730	-0.03%
2018/08/15	5	67.98	0	0.00	67.70	5	14,720	0.03%
2018/08/14	3	69.00	3	70.20	70.20	0	14,828	0.00%
2018/08/13	5	71.30	0	0.00	68.90	5	14,780	0.03%
2018/08/09	0	0.00	2	74.50	73.80	-2	15,217	-0.01%
2018/08/08	1	75.10	1	73.70	73.70	0	15,904	0.00%
2018/08/06	7	74.30	1	73.60	73.60	6	15,527	0.04%
2018/08/03	10	76.04	5	76.14	75.80	5	15,434	0.03%
2018/07/31	3	78.70	0	0.00	78.60	3	15,524	0.02%
2018/07/30	1	79.50	5	80.06	79.60	-4	15,472	-0.03%
2018/07/27	0	0.00	2	81.90	81.90	-2	15,429	-0.01%
2018/07/26	2	80.70	0	0.00	81.00	2	15,483	0.01%
2018/07/25	11	80.90	3	80.80	80.70	8	15,438	0.05%
2018/07/24	3	78.80	4	78.30	78.70	-1	15,313	-0.01%
2018/07/23	3	78.37	3	78.67	78.50	0	15,282	0.00%
2018/07/20	1	80.99	2	81.05	80.50	-1	15,145	-0.01%
2018/07/19	6	81.93	4	82.10	80.20	2	14,995	0.01%
2018/07/18	8	86.29	0	0.00	84.00	8	14,804	0.05%
2018/07/17	1	86.10	2	86.70	88.10	-1	14,268	-0.01%
2018/07/16	6	88.45	6	86.42	86.00	0	14,503	0.00%
2018/07/13	1	86.50	2	88.80	88.80	-1	14,830	-0.01%
2018/07/12	5	85.08	3	86.40	86.00	2	14,930	0.01%
2018/07/10	0	0.00	4	83.08	83.90	-4	14,839	-0.03%
2018/07/09	2	79.50	2	81.70	81.00	0	14,834	0.00%
2018/07/06	3	78.60	0	0.00	79.30	3	14,766	0.02%
2018/07/05	1	78.10	4	79.80	78.10	-3	14,840	-0.02%
2018/07/03	5	82.10	3	82.50	81.80	2	14,987	0.01%
2018/07/02	0	0.00	0.5	81.30	81.00	-0.5	15,008	0.00%
2018/06/29	1	83.00	0	0.00	83.20	1	15,006	0.01%
2018/06/28	6	81.93	1	82.80	83.00	5	14,896	0.03%
2018/06/27	1	87.30	2	86.60	87.20	-1	14,905	-0.01%
2018/06/26	2	84.30	0	0.00	85.40	2	14,884	0.01%
2018/06/25	9	88.68	0	0.00	86.50	9	14,928	0.06%
2018/06/22	0	0.00	1	91.40	92.50	-1	14,980	-0.01%
2018/06/21	1	91.00	0	0.00	92.50	1	15,189	0.01%
2018/06/19	1	90.60	0	0.00	90.60	1	15,738	0.01%
2018/06/15	3	93.70	3	93.40	92.30	0	15,984	0.00%
2018/06/14	0	0.00	3	91.90	93.00	-3	16,223	-0.02%
2018/06/13	8	95.23	4	96.00	94.00	4	16,634	0.02%
2018/06/12	5	97.76	0	0.00	97.60	5	17,044	0.03%
2018/06/11	2.3	99.83	0	0.00	100.50	2.3	17,150	0.01%
2018/06/08	1	99.50	1	101.00	99.80	0	17,589	0.00%
2018/06/07	1	100.00	0	0.00	101.00	1	18,378	0.01%
2018/06/06	1	99.90	0	0.00	100.00	1	18,443	0.01%
2018/06/05	2	100.00	6.3	100.66	101.00	-4.3	18,596	-0.02%
2018/06/04	1	100.50	0	0.00	100.50	1	18,828	0.01%
2018/06/01	11	97.99	3	97.50	97.50	8	18,800	0.04%
2018/05/31	0	0.00	3	98.30	99.60	-3	18,818	-0.02%
2018/05/30	5	94.50	1	96.50	96.50	4	18,634	0.02%
2018/05/25	1	100.00	0	0.00	100.50	1	19,323	0.01%
2018/05/24	1	102.00	1	102.00	102.00	0	19,520	0.00%
2018/05/23	9	99.96	4	98.90	99.30	5	19,558	0.03%
2018/05/22	1	99.60	8	97.68	97.20	-7	19,441	-0.04%
2018/05/21	5	100.50	1	99.50	99.00	4	19,640	0.02%
2018/05/18	3.3	99.86	5	99.78	98.90	-1.7	19,694	-0.01%
2018/05/17	21	104.86	10	103.70	101.50	11	19,593	0.06%
2018/05/16	8	100.29	6	100.70	102.50	2	19,118	0.01%
2018/05/15	2	95.60	1.1	95.56	95.50	0.9	18,718	0.00%
2018/05/14	1	96.00	0	0.00	95.30	1	19,002	0.01%
2018/05/11	1	97.10	4	96.55	95.60	-3	19,074	-0.02%
2018/05/10	3	93.60	3	94.17	93.60	0	18,979	0.00%
2018/05/09	1	94.40	3	94.10	94.40	-2	19,083	-0.01%
2018/05/08	0	0.00	1	94.00	94.00	-1	18,972	-0.01%
2018/05/07	0	0.00	3	92.77	92.60	-3	18,680	-0.02%
2018/05/04	1	91.70	2	91.60	91.70	-1	18,653	-0.01%
2018/05/03	3	89.57	0	0.00	89.90	3	18,672	0.02%
2018/05/02	2	91.75	0	0.00	91.70	2	18,748	0.01%
2018/04/26	0	0.00	3	92.87	91.80	-3	18,716	-0.02%
2018/04/25	2	89.60	4	88.60	90.80	-2	18,742	-0.01%
2018/04/24	2	89.70	0	0.00	90.10	2	18,877	0.01%
2018/04/20	6	93.75	12	94.92	92.70	-6	19,486	-0.03%
2018/04/19	22	95.02	26	96.23	97.90	-4	19,220	-0.02%
2018/04/18	4	93.15	3	92.90	93.10	1	18,841	0.01%
2018/04/17	1	89.50	0	0.00	89.50	1	18,660	0.01%
2018/04/13	1	93.90	13	94.22	93.40	-12	18,749	-0.06%
2018/04/12	1	92.00	1	92.40	92.50	0	18,780	0.00%
2018/04/11	2	92.50	9	93.77	91.20	-7	19,053	-0.04%
2018/04/10	2	90.80	50.5	92.00	91.90	-48.5	19,019	-0.26%
2018/04/09	10	88.46	11	90.10	88.50	-1	19,053	-0.01%
2018/04/03	2	90.40	3	90.43	90.60	-1	18,913	-0.01%
2018/04/02	1	92.70	0	0.00	91.70	1	18,896	0.01%
2018/03/31	1	92.00	0	0.00	92.00	1	18,981	0.01%
2018/03/30	2	92.90	1	93.00	91.80	1	19,101	0.01%
2018/03/29	2	92.30	4	90.73	92.30	-2	19,052	-0.01%
2018/03/28	2	92.40	1	93.50	90.70	1	18,971	0.01%
2018/03/27	1	95.40	10	93.85	95.40	-9	18,730	-0.05%
2018/03/26	24	92.84	1	92.00	92.00	23	18,622	0.12%
2018/03/23	3	91.10	2	92.15	94.50	1	18,478	0.01%
2018/03/22	3	96.00	3	97.57	96.30	0	18,238	0.00%
2018/03/21	4	97.45	2	99.30	99.00	2	17,895	0.01%
2018/03/20	2	95.70	0	0.00	95.00	2	17,524	0.01%
2018/03/19	20	98.56	18	98.03	97.00	2	17,250	0.01%
2018/03/16	70	93.23	70	93.43	94.20	0	16,725	0.00%
2018/03/15	1	91.00	0	0.00	91.00	1	16,156	0.01%
2018/03/14	24	91.15	40	89.80	89.40	-16	16,113	-0.10%
2018/03/13	3	87.93	71	89.35	89.90	-68	15,958	-0.43%
2018/03/09	2	83.35	0	0.00	83.30	2	15,454	0.01%
2018/03/08	21	81.71	23	82.10	82.00	-2	15,864	-0.01%
2018/03/07	0	0.00	4	80.43	80.00	-4	15,939	-0.03%
2018/03/06	2	80.10	0	0.00	79.60	2	16,308	0.01%
2018/03/05	1	78.60	0	0.00	78.40	1	16,806	0.01%
2018/03/02	1.1	77.78	2	78.80	78.40	-0.9	16,955	-0.01%
2018/03/01	6	79.25	2	79.70	78.70	4	16,954	0.02%
2018/02/27	3	81.63	7	81.74	80.80	-4	16,838	-0.02%
2018/02/26	0	0.00	3	80.83	81.00	-3	16,145	-0.02%
2018/02/23	2	79.35	0	0.00	79.90	2	16,437	0.01%
2018/02/22	1	79.40	2	79.30	79.30	-1	16,460	-0.01%
2018/02/21	1	79.90	0	0.00	79.90	1	16,493	0.01%
2018/02/12	1	75.60	6	75.68	76.00	-5	16,049	-0.03%
2018/02/09	8	69.75	3	71.57	73.30	5	15,942	0.03%
2018/02/08	2	72.60	3.2	73.10	72.70	-1.2	15,942	-0.01%
2018/02/07	12	75.69	11	77.02	73.60	1	15,895	0.01%
2018/02/06	5	72.10	2	73.15	72.40	3	15,857	0.02%
2018/02/05	6	77.02	0	0.00	77.40	6	15,869	0.04%
2018/02/01	1	81.10	2	81.35	81.20	-1	16,025	-0.01%
2018/01/31	1	77.40	1	78.10	79.40	0	16,008	0.00%
2018/01/30	1	78.40	6	78.87	78.40	-5	16,229	-0.03%
2018/01/29	4	78.98	2	79.10	78.80	2	16,170	0.01%
2018/01/26	2	79.50	0	0.00	79.40	2	16,229	0.01%
2018/01/25	5	78.44	13	78.75	78.50	-8	16,320	-0.05%
2018/01/24	0	0.00	3	80.50	80.50	-3	16,586	-0.02%
2018/01/23	3	81.30	0	0.00	80.20	3	16,916	0.02%
2018/01/19	7	80.90	0	0.00	80.60	7	17,178	0.04%
2018/01/18	53	82.10	3	82.63	82.00	50	17,082	0.29%
2018/01/17	18	82.97	0	0.00	81.00	18	16,966	0.11%
2018/01/16	0	0.00	56	84.99	85.00	-56	16,460	-0.34%
2018/01/15	4	82.15	3	83.03	83.40	1	16,305	0.01%
2018/01/12	0	0.00	1	81.40	81.40	-1	16,449	-0.01%
2018/01/11	2	80.40	0	0.00	80.30	2	16,696	0.01%
2018/01/10	8	79.91	1	78.40	78.30	7	17,035	0.04%
2018/01/09	0	0.00	2	83.20	82.60	-2	17,423	-0.01%
2018/01/08	3	83.67	2	85.05	83.50	1	17,815	0.01%
2018/01/05	0	0.00	5	83.16	83.50	-5	18,110	-0.03%
2018/01/04	0	0.00	9	81.21	81.50	-9	17,929	-0.05%