南亞科 (2408)-華南永昌-楠梓券商分點個股進出

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

南亞科

(2408)

可現股當沖

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

立即追蹤
本地時間:14:30

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

南亞科 (2408)籌碼相關－華南永昌-楠梓券商分點個股進出

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

華南永昌-楠梓券商分點個股進出
華南永昌-楠梓券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	3	66.07	22	67.48	65.80	-19	17,378	-0.11%
2024/05/02	0	0.00	6.2	66.02	66.60	-6.2	17,305	-0.04%
2024/04/30	4	66.53	4	66.68	66.10	0	17,441	0.00%
2024/04/29	1	66.80	18	67.26	67.50	-17	17,653	-0.10%
2024/04/26	5	65.58	6	65.80	65.70	-1	17,681	-0.01%
2024/04/25	4	65.50	2	66.30	65.60	2	17,603	0.01%
2024/04/24	2	65.45	5.1	65.28	65.50	-3.1	17,558	-0.02%
2024/04/23	7.1	62.29	1	62.70	62.80	6.1	17,548	0.03%
2024/04/22	10.4	61.28	2	61.60	61.20	8.4	17,538	0.05%
2024/04/19	19.3	62.43	4	63.53	62.00	15.3	17,518	0.09%
2024/04/18	8	64.49	1	64.90	64.30	7	17,403	0.04%
2024/04/17	10	65.18	2.4	64.67	64.50	7.6	17,751	0.04%
2024/04/16	75.8	66.32	2	65.25	65.50	73.8	17,642	0.42%
2024/04/15	10.1	69.69	3.2	70.16	70.00	6.9	17,334	0.04%
2024/04/12	5	71.90	28	71.86	71.80	-23	17,232	-0.13%
2024/04/11	2	70.90	24	70.63	70.60	-22	16,845	-0.13%
2024/04/10	4	70.55	25.4	70.30	70.20	-21.4	16,560	-0.13%
2024/04/09	4	68.00	10	68.37	68.40	-6	16,334	-0.04%
2024/04/08	6.4	68.54	3.3	68.78	68.10	3.1	16,321	0.02%
2024/04/03	6.1	68.04	1	68.60	68.20	5.1	16,271	0.03%
2024/04/02	15	69.77	15	69.99	69.10	0	16,456	0.00%
2024/04/01	6	69.45	6.1	68.92	69.40	-0.1	16,546	0.00%
2024/03/29	3	67.67	9.2	67.90	67.70	-6.2	16,468	-0.04%
2024/03/28	7.2	68.24	21	68.25	67.60	-13.8	16,442	-0.08%
2024/03/27	3	67.94	1.5	68.26	67.90	1.6	16,791	0.01%
2024/03/26	23.1	68.64	18	69.37	68.10	5.1	16,954	0.03%
2024/03/25	7	68.00	12	68.26	68.50	-5	16,725	-0.03%
2024/03/22	43.1	69.72	55	69.85	69.60	-11.9	16,622	-0.07%
2024/03/21	26.1	65.46	40.3	66.11	67.60	-14.2	15,466	-0.09%
2024/03/20	9.1	61.97	2	61.55	61.50	7.1	14,939	0.05%
2024/03/19	5	62.50	3	62.53	62.30	2	15,179	0.01%
2024/03/18	9.5	62.82	1.1	62.40	62.40	8.4	15,160	0.06%
2024/03/15	2	63.70	2	63.80	63.90	0	15,090	0.00%
2024/03/14	6	63.70	5	63.88	63.80	1	15,053	0.01%
2024/03/13	39.1	63.70	4	63.35	63.30	35.1	15,008	0.23%
2024/03/12	2.1	65.56	0	0.00	65.70	2.1	14,785	0.01%
2024/03/11	14.2	66.03	4	66.73	65.80	10.2	14,793	0.07%
2024/03/08	23.1	65.81	4	65.00	65.00	19.1	14,679	0.13%
2024/03/07	6.6	66.02	4.5	66.87	65.70	2	14,685	0.01%
2024/03/06	32	65.49	11	65.17	65.10	21	14,756	0.14%
2024/03/05	14.8	66.07	30	65.87	65.80	-15.2	15,155	-0.10%
2024/03/04	4	66.43	3.1	66.74	66.50	0.9	15,704	0.01%
2024/03/01	10.7	66.84	1	66.40	66.30	9.7	16,281	0.06%
2024/02/29	12	66.77	15	67.42	67.30	-3	16,437	-0.02%
2024/02/27	13.2	67.97	14	68.21	66.30	-0.8	16,604	0.00%
2024/02/26	14.1	67.64	24	67.81	67.90	-9.9	16,550	-0.06%
2024/02/23	17	68.77	34	68.33	67.70	-17	16,648	-0.10%
2024/02/22	11	67.15	13	67.61	68.10	-2	16,559	-0.01%
2024/02/21	3.2	67.73	2	67.90	67.30	1.2	16,631	0.01%
2024/02/20	14.1	67.79	2	67.50	67.80	12.1	16,506	0.07%
2024/02/19	64	65.27	93.6	66.16	66.60	-29.6	16,388	-0.18%
2024/02/16	40.7	65.47	6.6	65.13	65.90	34	16,442	0.21%
2024/02/15	30.8	65.14	1	64.80	65.40	29.8	16,233	0.18%
2024/02/05	3.1	67.73	0	0.00	68.20	3.1	15,749	0.02%
2024/02/02	22	68.30	2	67.70	67.60	20	15,710	0.13%
2024/02/01	3	68.73	0	0.00	69.20	3	15,595	0.02%
2024/01/30	13	69.26	0	0.00	69.30	13	15,632	0.08%
2024/01/29	2.1	70.67	3	71.13	70.80	-0.9	15,743	-0.01%
2024/01/26	2.1	70.72	1	70.70	71.00	1.1	15,757	0.01%
2024/01/25	2	71.35	1	71.00	71.00	1	15,800	0.01%
2024/01/24	20.2	71.30	10	71.90	71.60	10.2	15,743	0.06%
2024/01/23	3	70.70	20	71.28	70.70	-17	15,551	-0.11%
2024/01/22	22.9	69.23	2	69.30	69.30	20.9	15,291	0.14%
2024/01/19	6	69.30	7	69.80	69.30	-1	15,260	-0.01%
2024/01/18	2.3	68.00	0	0.00	68.20	2.3	15,318	0.01%
2024/01/17	25	69.15	0	0.00	67.80	25	15,230	0.16%
2024/01/16	1.2	69.23	3	70.10	69.40	-1.8	15,127	-0.01%
2024/01/15	0	0.00	14.1	71.22	71.50	-14.1	15,034	-0.09%
2024/01/12	5	68.90	1	69.00	68.80	4	14,915	0.03%
2024/01/11	32.3	69.48	5.1	69.12	69.40	27.2	14,862	0.18%
2024/01/10	12.1	71.56	1	71.40	71.50	11.1	14,549	0.08%
2024/01/08	0	0.00	0	74.00	73.10	0	14,541	0.00%
2024/01/05	1	75.50	1	75.40	74.70	0	14,614	0.00%
2024/01/04	3.1	73.43	4.3	73.88	74.40	-1.3	14,802	-0.01%
2024/01/03	18	73.58	4	74.70	73.10	14	14,861	0.09%
2024/01/02	10	76.60	3.2	76.93	76.50	6.8	14,627	0.05%
2023/12/29	1.1	78.19	1	78.10	78.00	0.1	14,616	0.00%
2023/12/28	4.2	77.94	2	78.00	78.30	2.2	14,536	0.02%
2023/12/27	6	78.70	29	79.37	79.70	-23	14,374	-0.16%
2023/12/26	0.1	77.70	29.3	77.20	78.00	-29.2	14,081	-0.21%
2023/12/25	3.2	75.36	1	75.50	75.40	2.2	14,281	0.02%
2023/12/22	53	76.70	32	77.24	75.90	21	14,305	0.15%
2023/12/21	6.2	74.83	20.4	75.13	75.40	-14.2	13,770	-0.10%
2023/12/20	2.1	71.97	3	72.83	71.80	-1	13,486	-0.01%
2023/12/19	1	73.60	1	73.10	73.10	0	13,411	0.00%
2023/12/18	3.2	73.86	0	0.00	73.40	3.2	13,450	0.02%
2023/12/15	0	0.00	3	74.70	74.50	-3	13,379	-0.02%
2023/12/14	3	74.17	4	74.20	72.80	-1	12,831	-0.01%
2023/12/13	0	0.00	5.1	73.16	73.70	-5.1	12,607	-0.04%
2023/12/12	0	0.00	7	73.49	72.50	-7	12,936	-0.05%
2023/12/11	0	0.00	0	72.10	72.20	0	12,912	0.00%
2023/12/08	2	71.50	3	72.13	72.10	-1	12,959	-0.01%
2023/12/07	4	71.13	2	70.70	70.70	2	12,868	0.02%
2023/12/06	7	72.34	0	0.00	72.00	7	12,755	0.05%
2023/12/05	3	72.83	2	73.20	73.20	1	12,633	0.01%
2023/12/04	1	74.00	4	74.70	74.00	-3	12,581	-0.02%
2023/12/01	1	73.60	0	0.00	73.70	1	12,372	0.01%
2023/11/30	4	74.28	6	74.93	75.00	-2	12,116	-0.02%
2023/11/29	4	73.45	21	73.56	74.20	-17	11,568	-0.15%
2023/11/28	8	72.75	40.6	72.84	73.50	-32.6	11,080	-0.29%
2023/11/27	0	0.00	1	70.10	70.10	-1	10,413	-0.01%
2023/11/24	13	69.81	8	69.89	70.80	5	10,125	0.05%
2023/11/22	2	70.70	1	69.70	70.70	1	9,571	0.01%
2023/11/21	0	0.00	5	70.60	70.60	-5	9,356	-0.05%
2023/11/20	4	70.10	5	70.20	70.00	-1	9,141	-0.01%
2023/11/17	1	67.40	3	67.47	67.40	-2	8,935	-0.02%
2023/11/16	1	66.70	5	67.30	67.20	-4	8,874	-0.05%
2023/11/15	14	68.88	15	68.36	67.60	-1	8,836	-0.01%
2023/11/14	3	66.00	1.1	65.36	66.10	1.9	8,635	0.02%
2023/11/13	6	63.13	4	63.53	63.60	2	8,651	0.02%
2023/11/10	3	64.00	7	63.91	63.70	-4	8,596	-0.05%
2023/11/09	1	64.70	11	64.61	64.60	-10	8,583	-0.12%
2023/11/08	1	65.40	5	65.46	65.40	-4	8,677	-0.05%
2023/11/07	14	66.26	1	66.50	65.90	13	8,693	0.15%
2023/11/06	9.2	64.78	5	65.10	65.40	4.2	8,664	0.05%
2023/11/03	11	65.91	2	66.05	66.10	9	8,452	0.11%
2023/11/02	6	65.27	7	65.61	65.60	-1	8,451	-0.01%
2023/11/01	3	64.47	3	64.57	64.50	0	8,360	0.00%
2023/10/31	2	65.05	3	65.60	64.70	-1	8,416	-0.01%
2023/10/30	1	64.50	2	65.10	64.90	-1	8,489	-0.01%
2023/10/27	9.1	65.15	2	64.80	64.80	7.1	8,531	0.08%
2023/10/26	1.1	66.50	0	0.00	66.10	1.1	8,531	0.01%
2023/10/25	12	68.00	3	67.97	68.00	9	8,724	0.10%
2023/10/24	7	68.27	3	67.80	67.80	4	8,898	0.04%
2023/10/23	7	69.76	1.1	69.62	69.60	5.9	8,945	0.07%
2023/10/20	3	70.03	2	70.60	70.30	1	8,977	0.01%
2023/10/18	1	70.20	0	0.00	70.20	1	8,999	0.01%
2023/10/17	5.1	71.01	2	71.10	70.90	3.1	8,886	0.03%
2023/10/12	4	68.73	3	70.03	71.00	1	8,808	0.01%
2023/10/11	1	70.50	5	70.84	70.70	-4	8,569	-0.05%
2023/10/06	4	69.50	0	0.00	69.20	4	8,525	0.05%
2023/10/05	2	69.70	3	69.43	69.50	-1	8,578	-0.01%
2023/10/04	2	67.45	1	68.40	67.70	1	8,613	0.01%
2023/10/03	8	68.88	11	68.43	68.10	-3	8,654	-0.03%
2023/10/02	0	0.00	5	67.60	67.60	-5	8,587	-0.06%
2023/09/28	20	66.20	1	66.79	65.60	19	8,542	0.22%
2023/09/27	1	69.00	0	0.00	69.80	1	8,234	0.01%
2023/09/25	0	0.00	1	72.10	71.60	-1	8,271	-0.01%
2023/09/22	1	72.90	1	72.20	72.00	0	8,461	0.00%
2023/09/21	1	72.50	3.1	72.31	72.80	-2.1	8,584	-0.02%
2023/09/20	0	0.00	1	70.80	70.70	-1	8,534	-0.01%
2023/09/18	1	72.80	6	72.87	72.30	-5	8,931	-0.06%
2023/09/15	8	71.39	29	71.80	72.40	-21	9,068	-0.23%
2023/09/14	1	69.90	1	69.70	70.00	0	8,745	0.00%
2023/09/13	1	68.80	3.1	68.26	68.40	-2.1	8,704	-0.02%
2023/09/12	0	0.00	2	66.90	66.80	-2	8,869	-0.02%
2023/09/11	2	66.60	1	65.60	65.70	1	8,993	0.01%
2023/09/08	0.1	66.80	0	67.30	67.20	0.1	9,209	0.00%
2023/09/07	3	68.73	0	0.00	67.20	3	9,409	0.03%
2023/09/01	1	68.00	7	68.50	68.20	-6	9,565	-0.06%
2023/08/31	5	67.32	0	0.00	66.60	5	9,428	0.05%
2023/08/30	1	67.00	1	66.60	66.70	0	9,383	0.00%
2023/08/25	0	0.00	1	65.70	65.00	-1	9,955	-0.01%
2023/08/24	0	0.00	1	65.00	65.30	-1	10,028	-0.01%
2023/08/23	10	62.98	1	62.90	63.50	9	10,157	0.09%
2023/08/22	0	0.00	1	63.50	63.50	-1	10,395	-0.01%
2023/08/17	2	62.75	1	63.40	65.60	1	11,119	0.01%
2023/08/15	3	64.90	2	64.60	64.60	1	11,326	0.01%
2023/08/14	4	65.20	0	0.00	64.90	4	11,543	0.03%
2023/08/11	1	67.80	0	0.00	67.90	1	11,783	0.01%
2023/08/10	4.2	67.28	0	0.00	67.10	4.2	11,789	0.04%
2023/08/09	1	68.50	0	0.00	68.90	1	11,769	0.01%
2023/08/08	7	68.76	0	0.00	68.50	7	11,788	0.06%
2023/08/07	1	69.30	6	70.00	70.00	-5	11,760	-0.04%
2023/08/02	0	69.70	2	69.30	69.10	-2	11,778	-0.02%
2023/08/01	5	71.62	2	71.60	71.00	3	11,775	0.03%
2023/07/31	1	72.50	0	0.00	72.30	1	11,778	0.01%
2023/07/28	4	74.85	37	74.17	74.80	-33	11,713	-0.28%
2023/07/27	14	69.89	14.2	70.65	71.40	-0.2	11,480	0.00%
2023/07/26	7.1	66.72	3	67.80	67.10	4.1	11,341	0.04%
2023/07/25	1.1	68.41	0	0.00	68.20	1.1	11,414	0.01%
2023/07/21	0	69.50	2	70.00	70.10	-2	11,443	-0.02%
2023/07/20	1	69.70	0	0.00	70.30	1	11,408	0.01%
2023/07/19	0	0.00	9	70.93	70.40	-9	11,461	-0.08%
2023/07/18	1	71.17	0	0.00	69.50	1	11,413	0.01%
2023/07/17	0	0.00	4	71.63	71.70	-4	11,465	-0.03%
2023/07/14	0	0.00	3	71.57	71.70	-3	11,512	-0.03%
2023/07/13	4	71.12	10.1	71.55	70.90	-6.1	11,526	-0.05%
2023/07/12	0	0.00	1	69.50	70.10	-1	11,523	-0.01%
2023/07/11	7.1	70.37	0.1	70.50	69.90	7	11,521	0.06%
2023/07/10	0	0.00	0.1	69.90	69.70	-0.1	11,643	0.00%
2023/07/07	0.1	68.60	1	69.10	69.10	-0.9	12,084	-0.01%
2023/07/06	1.1	70.10	0	0.00	70.10	1.1	12,369	0.01%
2023/07/05	2	70.20	2	70.80	70.10	0	12,646	0.00%
2023/07/04	7	70.47	0	0.00	70.40	7	12,939	0.05%
2023/07/03	10	70.16	1	70.40	70.10	9	13,198	0.07%
2023/06/30	6	70.35	1	70.50	70.80	5	13,756	0.04%
2023/06/29	2	72.50	3	72.53	72.20	-1	13,957	-0.01%
2023/06/28	2	69.85	2	70.05	69.50	0	13,915	0.00%
2023/06/27	44	71.76	1	71.10	70.80	43	13,928	0.31%
2023/06/26	6	73.03	0	0.00	73.00	6	13,798	0.04%
2023/06/21	9	74.73	0.3	74.30	74.60	8.8	13,909	0.06%
2023/06/20	5	77.40	0	0.00	77.40	5	13,709	0.04%
2023/06/19	7	78.16	1.3	78.23	78.00	5.7	13,645	0.04%
2023/06/16	2	78.05	5.1	77.62	78.50	-3.1	13,584	-0.02%
2023/06/15	0	0.00	5	75.20	75.30	-5	13,317	-0.04%
2023/06/14	0	0.00	1	76.20	76.20	-1	13,331	-0.01%
2023/06/13	0	0.00	61	74.50	74.80	-61	13,089	-0.47%
2023/06/12	0	0.00	9.3	72.95	72.90	-9.3	12,895	-0.07%
2023/06/08	0	0.00	1	70.60	70.20	-1	12,837	-0.01%
2023/06/07	0	0.00	1	71.80	71.90	-1	12,807	-0.01%
2023/06/06	3	72.50	7	72.23	72.40	-4	12,914	-0.03%
2023/06/05	4	72.68	3	72.60	72.10	1	13,136	0.01%
2023/06/02	2	72.50	3	72.90	72.90	-1	13,091	-0.01%
2023/06/01	6	71.25	4	71.45	71.40	2	12,992	0.02%
2023/05/31	2.1	72.21	4.2	72.66	73.50	-2.1	12,867	-0.02%
2023/05/30	0	0.00	5	71.50	71.90	-5	12,652	-0.04%
2023/05/29	4	71.58	7	71.30	71.20	-3	12,614	-0.02%
2023/05/26	8	72.45	1	71.40	71.90	7	12,517	0.06%
2023/05/25	3	71.03	16.1	71.51	72.40	-13.1	12,261	-0.11%
2023/05/24	1	69.80	2.1	70.35	69.90	-1.1	11,824	-0.01%
2023/05/23	3	69.90	4	69.68	69.90	-1	11,637	-0.01%
2023/05/22	6	70.93	10.1	70.64	70.10	-4.1	11,504	-0.04%
2023/05/19	0	0.00	5	69.32	69.90	-5	11,249	-0.04%
2023/05/18	7	69.14	19	69.55	69.30	-12	11,183	-0.11%
2023/05/17	2	68.35	25.4	67.80	68.00	-23.4	10,951	-0.21%
2023/05/16	1	65.40	0	0.00	64.60	1	10,611	0.01%
2023/05/12	2.1	63.30	0	0.00	63.80	2.1	10,608	0.02%
2023/05/11	1	63.30	0	0.00	63.30	1	10,652	0.01%
2023/05/10	0	0.00	1	64.10	64.20	-1	10,683	-0.01%
2023/05/09	1	64.50	0	0.00	64.70	1	10,660	0.01%
2023/05/08	10.2	65.36	3	65.00	64.80	7.2	10,677	0.07%
2023/05/05	0	0.00	1	67.20	66.70	-1	10,645	-0.01%
2023/05/03	1	67.50	2	67.20	67.10	-1	10,701	-0.01%
2023/04/28	14	66.64	9	67.21	67.80	5	11,092	0.05%
2023/04/27	0	0.00	1	65.30	65.60	-1	10,915	-0.01%
2023/04/26	5	63.62	4	63.40	64.10	1	10,929	0.01%
2023/04/25	1.1	64.62	2	65.40	63.50	-0.9	10,897	-0.01%
2023/04/21	7	64.86	2	65.20	64.50	5	10,840	0.05%
2023/04/20	11	65.44	20	65.50	65.50	-9	10,849	-0.08%
2023/04/19	1	67.00	1	67.30	67.00	0	10,886	0.00%
2023/04/18	1	67.90	2	67.40	67.30	-1	10,914	-0.01%
2023/04/17	2	67.90	0	0.00	68.00	2	11,094	0.02%
2023/04/13	6	67.87	1	67.60	67.50	5	11,035	0.05%
2023/04/12	10	68.96	3.8	68.90	69.10	6.3	10,786	0.06%
2023/04/11	3	68.23	15	68.69	68.20	-12	10,277	-0.12%
2023/04/10	5	66.82	0	0.00	66.70	5	9,887	0.05%
2023/04/07	1	68.40	8	68.26	68.60	-7	9,551	-0.07%
2023/04/06	55	66.25	2	66.40	66.40	53	9,152	0.58%
2023/03/31	16	66.00	23	66.03	66.50	-7	8,839	-0.08%
2023/03/30	4	64.20	16	64.69	63.90	-12	8,287	-0.14%
2023/03/29	8	62.16	1	61.30	61.00	7	7,940	0.09%
2023/03/28	1	63.00	0.2	62.80	62.50	0.8	7,909	0.01%
2023/03/27	5	62.60	2	63.65	63.20	3	7,836	0.04%
2023/03/24	6	63.40	15	62.97	63.30	-9	7,789	-0.12%
2023/03/23	2	59.80	2	59.40	59.80	0	7,417	0.00%
2023/03/22	1	59.20	1	59.10	59.10	0	7,411	0.00%
2023/03/21	4	58.65	2	58.80	58.60	2	7,446	0.03%
2023/03/20	5	58.90	0	0.00	59.20	5	7,469	0.07%
2023/03/17	0	0.00	0.3	59.70	59.30	-0.3	7,553	0.00%
2023/03/15	0	0.00	3	58.40	58.00	-3	7,569	-0.04%
2023/03/13	0	0.00	1	58.60	58.50	-1	7,760	-0.01%
2023/03/10	0.3	59.10	1	58.70	58.70	-0.8	7,943	-0.01%
2023/03/09	3	61.03	4	60.35	59.10	-1	8,062	-0.01%
2023/03/08	4.3	60.81	14	60.73	61.00	-9.8	8,128	-0.12%
2023/03/07	0	0.00	2	58.35	58.50	-2	8,121	-0.02%
2023/03/06	1	57.80	0.2	58.29	57.70	0.8	8,223	0.01%
2023/03/03	0	0.00	8.2	57.90	57.90	-8.2	8,220	-0.10%
2023/03/02	0.1	57.30	0.1	57.80	57.30	0	8,249	0.00%
2023/03/01	4.2	57.38	1	57.50	57.30	3.2	8,250	0.04%
2023/02/23	0	0.00	2	59.00	59.50	-2	8,398	-0.02%
2023/02/22	8.1	59.21	1	58.90	58.70	7.1	8,649	0.08%
2023/02/21	0	0.00	6	60.15	60.40	-6	8,811	-0.07%
2023/02/20	0	0.00	1	60.10	60.00	-1	8,908	-0.01%
2023/02/17	1	59.80	1	59.50	59.70	0	9,019	0.00%
2023/02/16	1	59.70	6	59.77	59.70	-5	9,137	-0.06%
2023/02/15	2	58.30	3	58.53	58.50	-1	9,312	-0.01%
2023/02/14	3	58.33	1	58.70	58.40	2	9,351	0.02%
2023/02/13	2	57.40	1	57.60	57.60	1	9,438	0.01%
2023/02/10	1	58.20	2	58.80	58.30	-1	9,554	-0.01%
2023/02/08	1	58.60	0	0.00	58.40	1	9,703	0.01%
2023/02/07	2	58.25	0	0.00	58.20	2	9,763	0.02%
2023/02/06	1	58.20	1	58.90	58.10	0	9,798	0.00%
2023/02/03	0	0.00	2	60.10	59.90	-2	9,805	-0.02%
2023/02/02	1	58.70	13	59.97	59.90	-12	9,835	-0.12%
2023/02/01	0	0.00	3	58.10	58.20	-3	9,842	-0.03%
2023/01/31	4	58.30	0	0.00	57.80	4	9,858	0.04%
2023/01/30	0	0.00	4	60.38	60.30	-4	9,772	-0.04%
2023/01/17	2	56.80	3	57.60	57.70	-1	9,566	-0.01%
2023/01/16	1	56.30	3.1	56.97	57.50	-2.1	9,732	-0.02%
2023/01/13	0	0.00	10	56.35	56.00	-10	9,885	-0.10%
2023/01/11	2	56.80	9	56.90	57.00	-7	10,492	-0.07%
2023/01/10	2	57.05	4.1	57.39	56.50	-2.1	10,614	-0.02%
2023/01/09	0	0.00	15.4	56.26	56.70	-15.4	10,734	-0.14%
2023/01/06	0.1	53.87	2.3	54.22	55.00	-2.2	11,045	-0.02%
2023/01/05	4	55.55	11.4	55.11	54.90	-7.4	11,150	-0.07%
2023/01/04	1	53.50	3.3	53.93	54.10	-2.3	11,365	-0.02%
2023/01/03	1	51.50	2.2	52.53	53.00	-1.2	11,448	-0.01%
2022/12/30	0.1	51.40	0	0.00	51.20	0.1	11,434	0.00%
2022/12/29	2	51.60	2	51.35	51.80	0	11,613	0.00%
2022/12/28	1	51.30	1	51.70	51.30	0	11,959	0.00%
2022/12/27	0	0.00	1	52.00	51.90	-1	12,174	-0.01%
2022/12/26	2	51.50	0	0.00	51.50	2	12,339	0.02%
2022/12/23	2.1	50.94	3.1	50.91	51.40	-1	12,550	-0.01%
2022/12/22	6	51.63	18	51.71	51.70	-12	12,618	-0.10%
2022/12/21	10.4	51.81	4	51.60	51.50	6.4	12,675	0.05%
2022/12/20	4.4	52.97	2	52.50	52.00	2.4	12,632	0.02%
2022/12/19	0.1	53.90	0	0.00	53.70	0.1	12,685	0.00%
2022/12/16	0.1	54.70	1	54.90	54.50	-0.9	12,705	-0.01%
2022/12/15	3	55.47	6	55.63	55.90	-3	12,692	-0.02%
2022/12/14	0	0.00	1.1	55.51	55.50	-1.1	12,755	-0.01%
2022/12/13	2	54.80	7.2	55.05	54.80	-5.2	12,848	-0.04%
2022/12/12	3	54.73	0.1	55.00	54.80	2.9	12,909	0.02%
2022/12/09	1.1	54.01	0	0.00	53.70	1.1	13,049	0.01%
2022/12/07	2.1	53.57	1	53.70	53.50	1.1	13,037	0.01%
2022/12/06	13.1	54.58	4	54.45	54.30	9.1	12,971	0.07%
2022/12/05	2.2	56.45	2	56.25	56.20	0.2	12,790	0.00%
2022/12/02	17.2	56.59	8	56.55	56.10	9.2	12,759	0.07%
2022/12/01	1	57.50	2	58.25	57.50	-1	12,598	-0.01%
2022/11/30	16.1	56.28	3	56.53	56.80	13.1	12,465	0.11%
2022/11/29	20.3	56.92	5.1	57.18	57.20	15.2	12,256	0.12%
2022/11/28	0	58.50	0	0.00	58.50	0	12,021	0.00%
2022/11/25	1.1	60.17	4	60.08	59.70	-2.9	11,941	-0.02%
2022/11/24	1	59.90	3	60.10	59.90	-2	11,927	-0.02%
2022/11/23	3	59.47	3	59.63	59.80	0	11,862	0.00%
2022/11/22	4	58.67	3	58.80	59.20	1	11,790	0.01%
2022/11/21	7.1	59.03	5	58.92	58.40	2.1	11,699	0.02%
2022/11/18	10	61.18	9	61.27	60.70	1	11,515	0.01%
2022/11/17	2	58.75	3	58.80	58.90	-1	11,262	-0.01%
2022/11/16	3	59.97	2.8	59.95	60.10	0.3	11,043	0.00%
2022/11/15	0	0.00	4.1	59.23	59.70	-4.1	10,935	-0.04%
2022/11/14	0	0.00	4.4	59.89	59.90	-4.4	10,840	-0.04%
2022/11/11	2.1	59.50	8.5	59.34	59.80	-6.5	10,735	-0.06%
2022/11/10	6	57.45	8.2	57.65	58.00	-2.2	10,519	-0.02%
2022/11/09	2.1	57.81	2	58.00	58.10	0.1	10,463	0.00%
2022/11/08	0.4	56.73	0	0.00	57.10	0.4	10,372	0.00%
2022/11/07	9	56.46	14.2	56.51	56.90	-5.2	10,263	-0.05%
2022/11/04	9	54.77	9	54.91	54.90	0	10,120	0.00%
2022/11/03	8	55.48	13.1	55.34	56.00	-5.1	10,076	-0.05%
2022/11/02	0	0.00	3	54.67	54.80	-3	9,990	-0.03%
2022/11/01	3.1	54.20	1	54.50	54.00	2.1	9,994	0.02%
2022/10/31	2.2	54.50	2	54.20	54.50	0.2	10,018	0.00%
2022/10/28	11	53.51	8	53.15	53.10	3	9,982	0.03%
2022/10/27	1	55.10	2	55.00	55.00	-1	9,909	-0.01%
2022/10/26	5.1	54.46	5	54.56	54.50	0.1	9,927	0.00%
2022/10/25	8	54.40	9	55.09	54.10	-1	9,873	-0.01%
2022/10/24	9	56.22	17	56.81	55.60	-8	9,777	-0.08%
2022/10/21	18	55.94	16	56.25	55.70	2	9,588	0.02%
2022/10/20	7	54.14	18	54.70	55.70	-11	9,364	-0.12%
2022/10/19	12	54.15	26	53.77	53.80	-14	9,033	-0.15%
2022/10/18	16	55.78	11	55.59	55.80	5	8,832	0.06%
2022/10/17	12	54.96	16.2	55.27	56.20	-4.2	8,778	-0.05%
2022/10/14	13	53.04	24.2	53.91	55.20	-11.2	8,617	-0.13%
2022/10/13	8.1	52.21	11	51.93	51.40	-2.9	8,335	-0.03%
2022/10/12	12	52.42	33.2	52.08	52.70	-21.2	8,264	-0.26%
2022/10/11	9.8	49.50	4	49.75	49.75	5.8	8,133	0.07%
2022/10/07	1.5	49.87	7	50.00	50.20	-5.5	8,109	-0.07%
2022/10/06	8.1	50.34	1.1	50.86	50.20	7	8,135	0.09%
2022/10/05	13.4	51.00	41	51.11	51.40	-27.6	8,133	-0.34%
2022/10/04	0	0.00	22.4	49.49	49.95	-22.4	7,909	-0.28%
2022/10/03	22.3	47.68	0	0.00	47.55	22.3	7,827	0.28%
2022/09/30	7.1	48.14	7	47.56	48.95	0.1	7,875	0.00%
2022/09/29	1	46.20	0.1	47.00	47.15	0.9	7,887	0.01%
2022/09/28	4	45.60	3	46.37	45.50	1	7,919	0.01%
2022/09/27	6.2	45.97	1	45.45	46.00	5.2	7,911	0.07%
2022/09/26	16	45.88	2	45.60	45.65	14	8,021	0.17%
2022/09/23	3.2	47.77	1	47.70	47.60	2.2	8,183	0.03%
2022/09/22	2.2	46.68	1	46.15	46.80	1.2	8,624	0.01%
2022/09/21	4	47.18	1.7	47.21	47.15	2.3	8,703	0.03%
2022/09/20	14.2	47.68	0	0.00	47.65	14.2	8,687	0.16%
2022/09/19	8.2	48.18	0	0.00	48.60	8.2	8,575	0.10%
2022/09/16	23.1	49.26	8	48.90	49.10	15.1	8,503	0.18%
2022/09/15	6.2	50.75	1.2	50.98	50.40	5	8,348	0.06%
2022/09/14	8.3	50.72	0	0.00	50.70	8.3	8,371	0.10%
2022/09/13	2.1	52.41	1	52.20	52.40	1.1	8,316	0.01%
2022/09/12	0	0.00	17.1	52.46	52.30	-17.1	8,331	-0.20%
2022/09/08	23.1	51.07	0	0.00	51.10	23.1	8,389	0.27%
2022/09/07	2.3	50.65	0	0.00	50.60	2.3	8,413	0.03%
2022/09/06	0.1	50.98	1	51.40	51.20	-0.9	8,481	-0.01%
2022/09/05	0.1	51.50	1	51.50	51.10	-0.9	8,515	-0.01%
2022/09/02	0.1	52.50	0	0.00	52.10	0.1	8,675	0.00%
2022/09/01	0.4	52.93	0	0.00	52.60	0.4	8,715	0.00%
2022/08/31	0.1	53.30	0	0.00	53.40	0.1	8,690	0.00%
2022/08/29	0.3	52.81	0	0.00	52.50	0.3	8,668	0.00%
2022/08/26	1.1	53.99	0	0.00	53.50	1.1	8,694	0.01%
2022/08/25	0.2	53.50	0	0.00	53.60	0.2	8,676	0.00%
2022/08/24	1.1	53.11	1	53.30	52.60	0.1	8,725	0.00%
2022/08/23	1.5	53.47	0	0.00	53.40	1.5	8,861	0.02%
2022/08/22	0.7	54.13	1	53.80	53.90	-0.3	8,938	0.00%
2022/08/19	0.3	54.52	11	54.37	54.30	-10.7	9,026	-0.12%
2022/08/18	3.5	53.68	0	0.00	53.60	3.5	9,061	0.04%
2022/08/17	0.2	53.68	3	53.50	55.00	-2.8	9,063	-0.03%
2022/08/16	0.1	53.70	5	53.80	53.80	-4.9	9,084	-0.05%
2022/08/15	9.1	53.78	0	0.00	53.80	9.1	9,102	0.10%
2022/08/12	3	54.00	11.1	54.01	54.10	-8.1	9,083	-0.09%
2022/08/11	0.2	52.77	0	0.00	53.00	0.2	9,076	0.00%
2022/08/10	1	51.90	0	0.00	51.60	1	9,107	0.01%
2022/08/09	10	53.00	2	53.30	52.90	8	9,129	0.09%
2022/08/05	0	0.00	1	53.20	53.20	-1	9,286	-0.01%
2022/08/03	0	0.00	1	51.50	51.20	-1	9,277	-0.01%
2022/08/02	4	50.38	0	0.00	50.40	4	9,277	0.04%
2022/08/01	1.1	52.02	0.1	52.50	52.20	1	9,213	0.01%
2022/07/29	1	52.20	0	0.00	52.30	1	9,232	0.01%
2022/07/28	0	0.00	1	52.60	52.50	-1	9,322	-0.01%
2022/07/27	3	52.43	0	0.00	52.60	3	9,368	0.03%
2022/07/25	1	52.50	0	0.00	52.70	1	9,434	0.01%
2022/07/22	0	53.60	0	0.00	53.70	0	9,419	0.00%
2022/07/21	0.2	54.30	0	0.00	54.30	0.2	9,328	0.00%
2022/07/20	2	53.60	19	53.50	53.40	-17	9,332	-0.18%
2022/07/19	19	53.00	2	53.00	53.00	17	9,270	0.18%
2022/07/18	0	0.00	2	54.15	54.20	-2	9,209	-0.02%
2022/07/15	2	50.05	6	50.47	51.40	-4	8,975	-0.04%
2022/07/14	3	49.38	2	49.75	49.85	1	8,934	0.01%
2022/07/12	1	47.80	0	0.00	47.35	1	8,762	0.01%
2022/07/08	1	49.35	0	0.00	49.65	1	8,838	0.01%
2022/07/07	22	49.82	2	49.75	50.50	20	8,699	0.23%
2022/07/06	1.2	49.23	20	48.58	48.60	-18.8	8,629	-0.22%
2022/07/05	3	48.43	3	48.80	49.40	0	8,597	0.00%
2022/07/01	6.6	48.43	2	48.50	48.30	4.6	8,567	0.05%
2022/06/30	26.6	49.73	8	49.05	49.40	18.6	8,490	0.22%
2022/06/29	5	57.52	0	0.00	57.10	5	8,100	0.06%
2022/06/23	1	58.00	0	0.00	58.30	1	8,157	0.01%
2022/06/22	3	58.30	0	0.00	58.10	3	8,481	0.04%
2022/06/21	1	59.80	3	59.90	60.00	-2	8,867	-0.02%
2022/06/20	1	59.90	0	0.00	59.50	1	8,978	0.01%
2022/06/17	0.1	60.00	0.5	59.70	60.10	-0.4	9,071	0.00%
2022/06/16	2	60.50	0	0.00	60.40	2	9,037	0.02%
2022/06/15	17.7	61.58	0	0.00	61.20	17.7	9,029	0.20%
2022/06/14	1	62.30	5	61.40	62.20	-4	9,057	-0.04%
2022/06/13	9	62.12	0	0.00	62.20	9	9,249	0.10%
2022/06/10	5	64.90	0	0.00	65.10	5	9,214	0.05%
2022/06/09	1	66.30	1	66.30	65.70	0	9,270	0.00%
2022/06/08	0	0.00	3	66.20	66.10	-3	9,338	-0.03%
2022/06/07	1	65.80	0	0.00	65.80	1	9,453	0.01%
2022/06/06	1	66.70	0	0.00	66.80	1	9,489	0.01%
2022/06/02	2	66.60	0	0.00	66.80	2	9,621	0.02%
2022/06/01	11.5	66.91	7	66.64	66.80	4.5	9,880	0.05%
2022/05/31	0.4	65.70	0.5	66.80	66.80	-0.1	9,935	0.00%
2022/05/30	0	0.00	0	65.68	65.80	0	9,947	0.00%
2022/05/27	5	63.62	0	0.00	63.90	5	9,937	0.05%
2022/05/26	7	63.96	0	0.00	63.50	7	9,990	0.07%
2022/05/25	2	64.55	1	64.40	64.70	1	10,029	0.01%
2022/05/24	4	64.93	0	0.00	64.30	4	10,158	0.04%
2022/05/23	0	0.00	2	66.20	66.40	-2	10,161	-0.02%
2022/05/20	1	66.80	0	0.00	66.80	1	10,280	0.01%
2022/05/19	3	66.30	0	0.00	66.90	3	10,442	0.03%
2022/05/18	5	67.44	2	67.20	67.20	3	10,704	0.03%
2022/05/17	6	67.00	1	67.00	67.00	5	11,201	0.04%
2022/05/16	6	67.13	10.2	67.31	66.90	-4.2	11,396	-0.04%
2022/05/13	1	65.30	3	65.53	65.50	-2	11,314	-0.02%
2022/05/12	1	64.71	1	65.10	64.60	0	11,419	0.00%
2022/05/11	1	64.70	0	0.00	65.20	1	11,594	0.01%
2022/05/10	2	65.15	6	64.97	66.00	-4	11,607	-0.03%
2022/05/09	1	65.80	2	65.50	65.10	-1	11,659	-0.01%
2022/05/06	2	66.60	3	66.10	66.80	-1	11,759	-0.01%
2022/05/05	3	67.10	2	67.30	67.00	1	11,942	0.01%
2022/05/04	2	65.70	1	66.10	66.10	1	11,822	0.01%
2022/05/03	0	0.00	1	65.90	65.90	-1	11,841	-0.01%
2022/04/29	2	65.75	0	0.00	65.60	2	11,874	0.02%
2022/04/28	3	64.07	4	64.13	64.20	-1	11,991	-0.01%
2022/04/27	1.1	62.28	3	62.30	63.20	-1.9	11,955	-0.02%
2022/04/25	0	0.00	1	64.50	64.30	-1	11,900	-0.01%
2022/04/22	6	66.02	1	66.20	66.40	5	11,817	0.04%
2022/04/21	1	65.70	14	66.01	66.90	-13	11,799	-0.11%
2022/04/20	2	65.15	0	64.90	65.30	2	11,771	0.02%
2022/04/19	0	64.30	0	0.00	64.40	0	11,725	0.00%
2022/04/18	5	63.92	0	0.00	63.80	5	11,730	0.04%
2022/04/15	7	64.03	1	63.60	63.90	6	11,730	0.05%
2022/04/14	7.6	64.76	2	64.20	64.10	5.6	11,775	0.05%
2022/04/13	1	66.40	1	66.50	66.70	0	11,644	0.00%
2022/04/12	1.6	65.43	0	0.00	65.50	1.6	11,716	0.01%
2022/04/11	1	66.00	0	0.00	66.80	1	11,656	0.01%
2022/04/08	1	66.60	2	66.80	66.80	-1	11,691	-0.01%
2022/04/07	5.1	67.00	6	66.60	66.20	-0.9	11,833	-0.01%
2022/04/06	11.3	66.72	1	67.60	66.60	10.3	11,677	0.09%
2022/04/01	1	68.02	0	69.20	69.20	1	11,474	0.01%
2022/03/31	0.1	69.66	0	0.00	69.20	0.1	11,373	0.00%
2022/03/30	6	69.40	2	69.60	69.30	4	11,324	0.04%
2022/03/29	0	0.00	1	69.20	69.00	-1	11,401	-0.01%
2022/03/28	16	69.13	11	68.13	69.80	5	11,703	0.04%
2022/03/25	23	69.23	4	70.55	68.90	19	11,833	0.16%
2022/03/24	19.3	70.85	1.1	71.32	71.30	18.2	11,633	0.16%
2022/03/23	2.1	74.19	2	73.70	73.70	0.1	11,227	0.00%
2022/03/22	0.1	74.10	0	0.00	74.00	0.1	11,175	0.00%
2022/03/21	3.2	74.94	0	0.00	74.90	3.2	11,088	0.03%
2022/03/17	0	73.10	2	73.70	74.20	-2	11,151	-0.02%
2022/03/16	6.1	71.61	2	71.75	70.90	4.1	11,085	0.04%
2022/03/15	3	74.03	2	73.60	73.00	1	10,921	0.01%
2022/03/14	0	0.00	1	75.00	75.70	-1	10,970	-0.01%
2022/03/11	0.1	75.30	0	0.00	75.60	0.1	10,971	0.00%
2022/03/10	0	0.00	2	76.80	76.70	-2	11,079	-0.02%
2022/03/09	3	75.83	0	0.00	74.90	3	11,462	0.03%
2022/03/08	3	74.58	1	76.40	74.70	2	12,369	0.02%
2022/03/07	11.1	76.53	2	76.10	76.90	9.1	12,479	0.07%
2022/03/04	10.1	82.21	6	81.83	81.60	4.1	12,687	0.03%
2022/03/03	4.4	82.10	25.2	82.19	82.60	-20.8	12,750	-0.16%
2022/03/02	2	79.75	6	79.60	79.70	-4	12,753	-0.03%
2022/03/01	6	78.50	7.4	79.45	79.90	-1.4	12,792	-0.01%
2022/02/25	3	77.40	4	77.03	77.10	-1	12,808	-0.01%
2022/02/24	7.1	77.07	2	76.20	76.30	5.1	13,186	0.04%
2022/02/23	9.5	78.98	5	79.00	79.00	4.5	13,782	0.03%
2022/02/22	0	0.00	4	78.20	78.70	-4	13,846	-0.03%
2022/02/21	2.1	82.10	1	80.40	80.40	1.1	13,791	0.01%
2022/02/18	5	83.34	16	83.32	83.50	-11	13,757	-0.08%
2022/02/17	9	82.62	31	82.65	82.70	-22	13,560	-0.16%
2022/02/16	4	80.23	7.1	80.38	80.50	-3.1	13,157	-0.02%
2022/02/15	1	79.20	3.1	79.20	78.80	-2.1	12,947	-0.02%
2022/02/14	6	78.63	6	78.33	78.70	0	12,952	0.00%
2022/02/11	1	78.00	8	79.03	79.00	-7	13,023	-0.05%
2022/02/10	0	0.00	8	78.70	79.00	-8	13,004	-0.06%
2022/02/09	8.1	78.25	15	78.37	78.50	-6.9	13,050	-0.05%
2022/02/08	4	77.20	3	77.23	77.40	1	13,067	0.01%
2022/02/07	3	76.13	11	75.98	76.40	-8	13,149	-0.06%
2022/01/26	7	72.14	3	72.23	72.00	4	13,115	0.03%
2022/01/24	0	0.00	2	71.70	72.60	-2	13,311	-0.02%
2022/01/21	4	72.80	2	72.90	72.30	2	13,394	0.01%
2022/01/20	1	75.30	2	75.10	75.10	-1	13,388	-0.01%
2022/01/19	0	0.00	4	74.93	75.20	-4	13,604	-0.03%
2022/01/18	0	0.00	7	75.83	75.10	-7	13,634	-0.05%
2022/01/17	2	74.20	0	0.00	74.40	2	13,652	0.01%
2022/01/14	0	0.00	1	74.40	74.30	-1	13,716	-0.01%
2022/01/13	1	74.60	0	0.00	74.60	1	13,705	0.01%
2022/01/12	2	74.25	5	74.36	74.40	-3	13,660	-0.02%
2022/01/11	0.1	73.50	2	74.35	73.50	-1.9	13,650	-0.01%
2022/01/10	1	74.60	1	74.60	74.90	0	13,727	0.00%
2022/01/07	0	0.00	2	74.05	73.70	-2	13,863	-0.01%
2022/01/06	8	73.81	1	74.30	73.80	7	13,995	0.05%
2022/01/05	4	76.38	1	75.60	75.90	3	14,067	0.02%
2022/01/04	0	0.00	19	76.60	77.20	-19	14,085	-0.13%
2022/01/03	3	77.47	0.1	76.50	76.20	3	14,124	0.02%
2021/12/30	0.1	77.95	13	78.07	78.10	-12.9	14,152	-0.09%
2021/12/29	1	76.80	0.1	76.70	76.60	0.9	14,294	0.01%
2021/12/28	5	76.34	4.2	76.78	76.70	0.8	14,486	0.01%
2021/12/27	2.1	76.28	3	76.20	76.60	-0.9	14,579	-0.01%
2021/12/24	4	76.15	0	0.00	75.70	4	14,725	0.03%
2021/12/23	2.5	76.06	2	76.15	75.90	0.5	15,123	0.00%
2021/12/22	13	78.02	10	78.77	76.50	3	15,403	0.02%
2021/12/21	5	77.38	10	77.52	76.80	-5	15,245	-0.03%
2021/12/20	2	76.20	1	77.30	75.90	1	15,025	0.01%
2021/12/17	1	74.90	2	75.90	75.70	-1	14,877	-0.01%
2021/12/16	4	76.00	1	75.40	76.00	3	14,944	0.02%
2021/12/15	1	75.70	2	75.50	76.00	-1	14,956	-0.01%
2021/12/14	2	75.15	2	75.65	74.80	0	15,006	0.00%
2021/12/13	1	77.80	4	77.40	76.60	-3	14,963	-0.02%
2021/12/10	3	78.00	1	78.00	77.80	2	15,132	0.01%
2021/12/09	5	77.64	2	77.25	77.50	3	15,118	0.02%
2021/12/08	6.1	77.44	2.2	77.81	76.90	3.9	15,080	0.03%
2021/12/07	2	77.75	13	77.25	77.50	-11	14,987	-0.07%
2021/12/06	13	77.73	3.3	77.53	77.50	9.7	14,955	0.06%
2021/12/03	20	78.34	8	78.83	78.80	12	14,926	0.08%
2021/12/02	39	78.43	71	79.38	79.80	-32	14,545	-0.22%
2021/12/01	6	75.45	21	75.97	76.00	-15	13,754	-0.11%
2021/11/30	10	75.73	8	75.81	74.20	2	13,587	0.01%
2021/11/29	2	72.35	4	72.68	73.30	-2	13,246	-0.02%
2021/11/26	5.2	74.42	9	74.21	73.50	-3.8	13,296	-0.03%
2021/11/25	1.1	74.83	4	75.18	74.40	-2.9	13,187	-0.02%
2021/11/24	4.3	75.25	10	75.59	75.40	-5.7	13,138	-0.04%
2021/11/23	22	75.19	14.8	75.36	75.70	7.3	13,139	0.06%
2021/11/22	3.2	74.94	40	74.67	75.40	-36.8	12,838	-0.29%
2021/11/19	11	70.21	3	70.23	69.60	8	12,097	0.07%
2021/11/18	5	71.32	5	71.24	71.60	0	12,059	0.00%
2021/11/17	9	71.16	1	70.50	71.00	8	12,046	0.07%
2021/11/16	1	70.00	7.7	70.15	70.80	-6.7	12,080	-0.06%
2021/11/15	2	70.20	11.1	70.11	70.30	-9.1	12,217	-0.07%
2021/11/12	1	68.50	0	0.00	68.70	1	12,256	0.01%
2021/11/11	3	68.70	7	69.00	68.00	-4	12,517	-0.03%
2021/11/10	14	69.22	6	69.43	69.90	8	12,744	0.06%
2021/11/09	6.2	68.40	11.3	68.55	68.70	-5.1	12,955	-0.04%
2021/11/08	8	66.65	10.2	67.19	67.60	-2.2	13,118	-0.02%
2021/11/05	10.1	66.39	10	66.50	65.70	0.1	13,668	0.00%
2021/11/04	20.1	67.32	9	66.71	66.70	11.1	13,805	0.08%
2021/11/03	5	67.52	35	68.58	68.60	-30	13,729	-0.22%
2021/11/02	7.1	66.98	9	68.39	66.50	-2	13,653	-0.01%
2021/11/01	4	67.43	5	67.36	67.00	-1	13,621	-0.01%
2021/10/29	1	67.10	20.1	67.20	66.50	-19.1	13,787	-0.14%
2021/10/28	5.3	65.53	2	65.65	66.50	3.3	13,799	0.02%
2021/10/27	0	0.00	2	66.05	66.20	-2	13,851	-0.01%
2021/10/26	5	63.82	3	63.70	63.70	2	13,765	0.01%
2021/10/25	0	0.00	1	62.50	63.50	-1	13,794	-0.01%
2021/10/22	1	61.90	0	62.30	62.10	1	13,900	0.01%
2021/10/21	0	62.90	0	0.00	62.50	0	14,044	0.00%
2021/10/20	0	63.30	0	0.00	63.50	0	14,119	0.00%
2021/10/19	0	0.00	4	63.35	63.50	-4	14,374	-0.03%
2021/10/18	0	62.50	1	63.30	62.70	-1	14,627	-0.01%
2021/10/15	3	63.43	2.9	63.60	63.70	0.1	15,092	0.00%
2021/10/14	1	62.30	9.3	61.79	62.30	-8.3	15,126	-0.05%
2021/10/13	19.2	59.98	2	60.45	59.40	17.2	15,201	0.11%
2021/10/12	9	60.86	3	60.57	61.00	6	15,328	0.04%
2021/10/07	6	61.87	2	61.90	61.60	4	15,727	0.03%
2021/10/06	10	62.53	14	62.40	61.40	-4	16,326	-0.02%
2021/10/05	3	64.07	1	64.40	64.60	2	16,722	0.01%
2021/10/04	4	64.90	1	64.61	64.90	3	16,830	0.02%
2021/10/01	11.1	65.03	0	0.00	64.30	11.1	16,962	0.07%
2021/09/30	9	67.09	36	66.57	65.90	-27	17,021	-0.16%
2021/09/29	4	66.30	7	66.66	67.20	-3	16,775	-0.02%
2021/09/28	29	66.41	6.2	66.34	66.30	22.8	16,631	0.14%
2021/09/27	0.2	64.80	0	0.00	64.60	0.2	16,644	0.00%
2021/09/24	4	64.80	3	64.90	64.90	1	16,907	0.01%
2021/09/23	3	64.40	6	64.30	64.40	-3	17,098	-0.02%
2021/09/22	6.1	62.79	7	62.71	63.00	-1	17,247	-0.01%
2021/09/17	1	64.60	0	0.00	64.90	1	17,496	0.01%
2021/09/16	1	64.00	2	64.05	64.60	-1	17,933	-0.01%
2021/09/15	11.1	64.71	5	64.28	64.00	6.1	18,073	0.03%
2021/09/14	4	66.25	5	66.02	66.20	-1	18,197	-0.01%
2021/09/13	1	66.30	2	66.50	65.80	-1	18,298	-0.01%
2021/09/10	3	65.67	2	66.85	66.80	1	18,621	0.01%
2021/09/09	1	65.30	0	0.00	65.60	1	18,639	0.01%
2021/09/08	8	64.39	2	64.15	64.30	6	18,710	0.03%
2021/09/07	1	65.31	0	0.00	65.20	1	18,732	0.01%
2021/09/06	16	67.43	3	67.07	66.40	13	18,731	0.07%
2021/09/03	5	65.94	5	66.10	66.00	0	18,706	0.00%
2021/09/02	7.1	66.59	1	67.00	66.20	6.1	18,806	0.03%
2021/09/01	2	67.50	6.2	67.35	68.10	-4.2	19,005	-0.02%
2021/08/31	2.2	66.08	2	66.30	66.40	0.2	18,924	0.00%
2021/08/30	7	65.91	2.3	65.78	66.40	4.7	19,147	0.02%
2021/08/27	7.3	64.91	1	64.90	65.00	6.3	19,410	0.03%
2021/08/26	3.4	65.32	0	0.00	65.30	3.4	19,518	0.02%
2021/08/25	2	66.60	0	0.00	67.00	2	19,468	0.01%
2021/08/24	2	66.00	0	0.00	66.00	2	19,624	0.01%
2021/08/23	1	66.80	3	66.30	66.80	-2	19,651	-0.01%
2021/08/20	3	65.20	0	0.00	64.60	3	19,882	0.02%
2021/08/19	16	66.64	11	66.23	65.70	5	19,903	0.03%
2021/08/18	3	68.10	4	68.00	69.00	-1	19,830	-0.01%
2021/08/17	4	66.65	5	66.94	66.60	-1	19,940	-0.01%
2021/08/16	3.1	66.34	4.1	65.52	66.30	-1.1	19,744	-0.01%
2021/08/13	13.5	64.58	14.1	64.69	64.30	-0.6	19,530	0.00%
2021/08/12	10	66.06	2	66.40	66.30	8	19,218	0.04%
2021/08/11	38.3	68.02	3	68.37	67.30	35.3	19,072	0.19%
2021/08/10	20.2	71.65	3	73.03	70.90	17.2	18,705	0.09%
2021/08/09	1	72.50	1	74.20	73.70	0	18,666	0.00%
2021/08/06	4.1	74.15	3	73.90	73.60	1.1	18,793	0.01%
2021/08/05	1	74.80	6	74.73	75.20	-5	19,056	-0.03%
2021/08/04	4	76.03	3	75.63	75.50	1	19,443	0.01%
2021/08/03	0.1	75.30	5.1	75.29	75.80	-5	19,608	-0.03%
2021/08/02	45	74.40	36.2	74.68	74.50	8.8	19,682	0.04%
2021/07/30	3	72.50	12	72.57	72.30	-9	19,769	-0.05%
2021/07/29	1	72.30	2	72.05	72.00	-1	19,921	-0.01%
2021/07/28	2	71.25	2	71.60	72.20	0	20,073	0.00%
2021/07/26	6	73.90	2	73.80	73.50	4	20,386	0.02%
2021/07/23	5	73.34	6	73.63	73.40	-1	20,489	0.00%
2021/07/22	5	74.14	21.2	74.13	73.70	-16.2	20,352	-0.08%
2021/07/21	40.3	72.66	8	72.25	71.50	32.3	20,224	0.16%
2021/07/20	10	74.72	27	74.76	74.50	-17	19,822	-0.09%
2021/07/19	21.3	75.81	0	0.00	75.60	21.3	19,898	0.11%
2021/07/16	26.1	77.37	4	77.23	77.40	22.1	20,109	0.11%
2021/07/15	14	78.36	2.3	78.77	78.60	11.7	20,084	0.06%
2021/07/14	5	77.86	3	77.90	77.80	2	20,052	0.01%
2021/07/13	10	77.56	11	77.98	76.90	-1	19,790	-0.01%
2021/07/12	18.2	77.69	4	76.98	76.40	14.2	19,185	0.07%
2021/07/09	5	77.30	3	77.20	78.60	2	18,599	0.01%
2021/07/08	13.1	78.49	3.1	78.30	78.40	10	18,659	0.05%
2021/07/07	6	79.72	8	79.68	79.50	-2	18,813	-0.01%
2021/07/06	4.6	79.80	11	79.49	79.10	-6.5	19,223	-0.03%
2021/07/05	10	80.38	5	80.36	80.40	5	19,693	0.03%
2021/07/02	25	79.16	8	79.10	79.50	17	19,631	0.09%
2021/07/01	9	78.38	0	0.00	78.00	9	19,620	0.05%
2021/06/30	9	79.60	5	79.24	79.70	4	19,992	0.02%
2021/06/29	11	80.62	13	80.60	79.30	-2	20,802	-0.01%
2021/06/28	11.3	81.14	9.1	81.56	81.20	2.2	20,711	0.01%
2021/06/25	22	80.54	14.3	80.37	80.00	7.8	20,404	0.04%
2021/06/24	2.1	76.66	2.4	77.43	77.60	-0.3	20,025	0.00%
2021/06/23	5	75.50	7	75.80	76.60	-2	19,915	-0.01%
2021/06/22	4.3	75.20	2	75.25	75.20	2.2	19,616	0.01%
2021/06/21	14	75.63	1	75.21	74.70	13	19,487	0.07%
2021/06/18	1	79.50	6	79.53	78.90	-5	19,175	-0.03%
2021/06/17	2	78.55	0	0.00	78.90	2	19,169	0.01%
2021/06/16	3.1	79.49	8.1	79.75	79.10	-5	19,225	-0.03%
2021/06/15	3	78.93	2	78.45	78.70	1	19,348	0.01%
2021/06/11	8.3	79.03	1	80.00	78.80	7.3	19,304	0.04%
2021/06/10	8	78.23	15	78.14	79.50	-7	19,253	-0.04%
2021/06/09	13	78.41	0	0.00	77.20	13	19,120	0.07%
2021/06/08	5	79.90	4	79.77	80.10	1	19,109	0.01%
2021/06/07	4	79.58	4	79.20	79.40	0	19,165	0.00%
2021/06/04	6	82.19	1	82.30	82.20	5	19,066	0.03%
2021/06/03	2	82.95	5	83.70	83.60	-3	18,935	-0.02%
2021/06/02	0	0.00	5	81.04	81.60	-5	18,891	-0.03%
2021/06/01	6	83.08	5	82.30	81.30	1	19,089	0.01%
2021/05/31	7	81.56	18	81.63	81.90	-11	19,265	-0.06%
2021/05/28	13	80.28	11.5	80.98	80.60	1.5	19,541	0.01%
2021/05/27	12.5	78.11	1	77.93	78.30	11.5	19,505	0.06%
2021/05/26	1	78.20	1	77.70	77.80	0	19,647	0.00%
2021/05/25	4	78.30	1.1	78.75	78.80	2.9	19,919	0.01%
2021/05/24	22.1	76.21	12	74.69	76.60	10.1	20,106	0.05%
2021/05/21	5	78.20	0.1	77.60	76.30	4.9	20,324	0.02%
2021/05/20	5	76.10	17	75.18	75.20	-12	20,659	-0.06%
2021/05/19	3	74.80	2	75.15	75.10	1	21,212	0.00%
2021/05/18	1	75.80	2	75.45	76.80	-1	21,152	0.00%
2021/05/17	1	71.60	4	71.33	71.70	-3	21,207	-0.01%
2021/05/14	4	75.01	0	0.00	73.00	4	21,068	0.02%
2021/05/13	3	74.67	0	0.00	74.30	3	20,903	0.01%
2021/05/12	1.1	73.23	6.2	72.20	73.40	-5.1	20,714	-0.02%
2021/05/11	6.1	76.89	9	76.84	76.50	-2.9	20,739	-0.01%
2021/05/10	2	82.30	6	82.85	82.10	-4	20,746	-0.02%
2021/05/07	7	84.91	3	84.40	85.50	4	20,756	0.02%
2021/05/06	4	83.70	4	84.63	82.90	0	20,692	0.00%
2021/05/05	3	84.36	0	0.00	82.70	3	20,497	0.01%
2021/05/04	13	85.39	5.1	84.89	85.30	7.9	20,372	0.04%
2021/05/03	4	89.25	9	89.69	87.70	-5	20,113	-0.02%
2021/04/29	20.1	92.32	15.4	92.11	91.60	4.7	19,847	0.02%
2021/04/28	8	94.21	4	94.35	94.40	4	19,756	0.02%
2021/04/27	12.2	94.46	2	94.30	94.00	10.2	19,929	0.05%
2021/04/26	9.3	94.91	23	95.64	95.90	-13.7	19,902	-0.07%
2021/04/23	37	93.92	4	93.73	94.40	33	19,919	0.17%
2021/04/22	38	95.25	21	94.44	93.40	17	19,931	0.09%
2021/04/21	49	98.60	27	99.79	98.30	22	19,622	0.11%
2021/04/20	2	100.05	2	100.75	99.70	0	19,558	0.00%
2021/04/19	0.2	99.85	0	0.00	99.40	0.2	19,730	0.00%
2021/04/16	12	98.33	20	99.27	98.70	-8	20,139	-0.04%
2021/04/15	12	98.43	2	98.70	99.00	10	20,435	0.05%
2021/04/14	17	98.58	6	98.42	99.70	11	20,480	0.05%
2021/04/13	15	102.53	51	101.80	100.00	-36	20,503	-0.18%
2021/04/12	25.1	99.49	18.1	99.38	99.10	7	20,485	0.03%
2021/04/09	32.1	100.88	9.1	102.47	102.50	23	20,283	0.11%
2021/04/08	2	97.50	28.1	98.21	98.30	-26.1	19,732	-0.13%
2021/04/07	39.1	97.09	14	97.38	97.10	25.1	19,728	0.13%
2021/04/06	57	98.83	15	98.37	97.30	42	19,707	0.21%
2021/04/01	9	99.46	34	99.58	100.50	-25	19,449	-0.13%
2021/03/31	1	92.90	0	0.00	91.90	1	18,561	0.01%
2021/03/30	1	90.80	2.1	91.39	92.20	-1.1	18,589	-0.01%
2021/03/29	2	92.45	2	91.30	91.20	0	18,703	0.00%
2021/03/26	1	91.30	5	91.70	91.90	-4	18,884	-0.02%
2021/03/25	1	89.11	0	0.00	89.60	1	19,032	0.01%
2021/03/24	0	90.20	0	0.00	90.00	0	19,048	0.00%
2021/03/23	0	0.00	2.4	92.24	91.70	-2.4	19,141	-0.01%
2021/03/22	3	90.90	0	0.00	90.90	3	19,233	0.02%
2021/03/19	5	93.52	8	92.71	92.50	-3	19,282	-0.02%
2021/03/18	3	94.37	4	95.48	95.50	-1	19,232	-0.01%
2021/03/16	4	93.63	2	93.50	93.40	2	19,642	0.01%
2021/03/15	1	92.40	2	92.75	93.20	-1	19,972	-0.01%
2021/03/12	5	93.04	4.6	93.00	93.50	0.4	20,216	0.00%
2021/03/11	0	0.00	3	90.60	91.40	-3	20,465	-0.01%
2021/03/10	9	88.40	9.2	87.98	87.60	-0.2	21,091	0.00%
2021/03/09	8.1	86.98	6	86.47	86.70	2.1	21,468	0.01%
2021/03/08	4.2	90.01	0	0.00	88.60	4.2	22,177	0.02%
2021/03/05	4	89.23	6	89.77	89.70	-2	22,681	-0.01%
2021/03/04	20	92.80	19	93.20	91.80	1	22,635	0.00%
2021/03/03	17	91.80	5	93.04	92.00	12	22,511	0.05%
2021/03/02	14	97.89	17.1	96.73	95.50	-3.1	22,276	-0.01%
2021/02/26	13	96.38	11	96.45	96.50	2	22,274	0.01%
2021/02/25	9	99.96	16	99.99	98.50	-7	22,237	-0.03%
2021/02/24	5	99.70	9	99.66	96.60	-4	22,219	-0.02%
2021/02/23	11	96.58	6	97.95	98.40	5	21,957	0.02%
2021/02/22	10.1	97.45	7.1	97.30	97.10	3.1	21,922	0.01%
2021/02/19	12	93.44	62.5	94.13	93.00	-50.5	21,797	-0.23%
2021/02/18	10	90.16	3	90.27	89.90	7	21,892	0.03%
2021/02/17	6	89.72	12.1	90.28	89.90	-6.1	22,303	-0.03%
2021/02/05	2	86.70	11	87.63	86.70	-9	22,090	-0.04%
2021/02/03	11	87.00	1	88.00	86.30	10	22,408	0.04%
2021/02/02	23	88.23	46	87.97	86.90	-23	22,289	-0.10%
2021/02/01	3.1	86.10	11.5	83.86	86.30	-8.4	21,772	-0.04%
2021/01/29	2	81.50	15.3	81.40	79.90	-13.3	21,489	-0.06%
2021/01/28	17.3	79.37	0	0.00	79.40	17.3	21,291	0.08%
2021/01/27	10.1	82.10	2.1	82.34	82.50	8.1	21,208	0.04%
2021/01/26	0.3	83.79	10	83.59	83.00	-9.7	21,177	-0.05%
2021/01/25	6	83.78	13	83.75	85.10	-7	21,098	-0.03%
2021/01/22	0.6	85.22	1	85.30	85.40	-0.4	21,067	0.00%
2021/01/21	0	0.00	1.1	86.09	85.80	-1.1	21,102	0.00%
2021/01/20	33.1	86.80	3.2	85.81	84.30	29.9	21,175	0.14%
2021/01/19	0	0.00	2	85.25	86.80	-2	21,044	-0.01%
2021/01/18	3.1	84.86	2	84.30	86.00	1.1	21,034	0.00%
2021/01/15	5.1	87.35	1	90.00	86.20	4.1	20,941	0.02%
2021/01/14	12	90.05	31.1	90.61	89.80	-19.1	20,784	-0.09%
2021/01/13	32.1	89.07	13	88.80	88.70	19.1	20,666	0.09%
2021/01/12	7	91.15	4	89.73	87.70	3	20,534	0.01%
2021/01/11	26	92.78	25	91.33	91.20	1	20,327	0.00%
2021/01/08	11	94.33	42	95.84	96.70	-31	19,981	-0.16%
2021/01/07	0	0.00	33.6	93.06	92.80	-33.6	19,808	-0.17%
2021/01/06	38	90.99	19	93.51	91.50	19	20,333	0.09%
2021/01/05	1	89.20	6.2	91.63	90.50	-5.2	20,428	-0.03%
2021/01/04	5	90.46	6	88.62	90.70	-1	20,516	0.00%
2020/12/31	15	86.80	2	86.95	86.80	13	20,634	0.06%
2020/12/30	4.1	87.82	0	0.00	87.30	4.1	21,205	0.02%
2020/12/29	3.1	87.35	4	87.05	87.00	-0.9	21,092	0.00%
2020/12/28	4	87.35	11	87.64	89.10	-7	21,056	-0.03%
2020/12/25	6	84.58	2	84.10	84.00	4	20,958	0.02%
2020/12/24	2	86.10	28	85.18	85.30	-26	21,220	-0.12%
2020/12/23	13	81.29	12	82.17	83.00	1	21,196	0.00%
2020/12/22	17	82.91	3	81.73	81.20	14	21,100	0.07%
2020/12/21	3.1	84.76	16	84.18	84.20	-12.9	20,900	-0.06%
2020/12/18	11	85.05	8	86.10	84.80	3	20,833	0.01%
2020/12/17	5	86.78	2	86.15	85.70	3	20,928	0.01%
2020/12/16	4	86.40	4	86.60	85.80	0	20,906	0.00%
2020/12/15	11	84.80	1	86.60	84.10	10	20,956	0.05%
2020/12/11	7	85.41	5	85.08	85.30	2	21,155	0.01%
2020/12/10	10	88.87	6	88.82	88.30	4	20,817	0.02%
2020/12/09	14	89.46	22.1	90.15	91.90	-8.1	20,778	-0.04%
2020/12/08	12	86.63	17	88.40	88.00	-5	20,368	-0.02%
2020/12/07	15	88.87	38	88.98	88.30	-23	20,163	-0.11%
2020/12/04	22	88.12	10	88.04	87.60	12	19,684	0.06%
2020/12/03	3	83.93	14	83.87	83.80	-11	19,057	-0.06%
2020/12/02	6.5	81.73	18	81.22	81.50	-11.5	18,803	-0.06%
2020/12/01	17	76.34	32	76.23	76.90	-15	17,987	-0.08%
2020/11/30	5	72.86	10	72.68	72.40	-5	17,621	-0.03%
2020/11/27	2	71.45	2	72.25	71.30	0	17,549	0.00%
2020/11/26	1	70.60	34	69.69	70.70	-33	17,401	-0.19%
2020/11/25	11	69.57	9	70.99	69.30	2	17,496	0.01%
2020/11/24	5	70.98	17	71.09	71.00	-12	17,273	-0.07%
2020/11/23	8	71.79	21.4	70.73	71.60	-13.4	17,100	-0.08%
2020/11/20	13	68.63	13	68.79	68.80	0	16,876	0.00%
2020/11/19	6	67.70	11	67.59	67.80	-5	16,884	-0.03%
2020/11/18	3	67.07	6	67.02	67.00	-3	16,738	-0.02%
2020/11/17	11	66.55	62	66.37	67.10	-51	16,602	-0.31%
2020/11/16	19	63.70	46	64.09	64.20	-27	16,250	-0.17%
2020/11/13	2	62.20	8	62.14	62.20	-6	16,244	-0.04%
2020/11/12	6	62.08	18	61.87	62.00	-12	16,291	-0.07%
2020/11/11	7	59.61	5	59.82	60.00	2	16,016	0.01%
2020/11/10	1	60.50	1	60.80	60.60	0	15,986	0.00%
2020/11/09	1	60.60	24	60.56	60.40	-23	15,981	-0.14%
2020/11/06	16	59.69	3.1	59.76	59.80	12.9	16,189	0.08%
2020/11/05	3	59.20	2	59.55	59.40	1	16,279	0.01%
2020/11/04	12	58.25	2	59.00	59.00	10	16,418	0.06%
2020/11/03	0	0.00	1	58.60	58.80	-1	16,611	-0.01%
2020/11/02	3	57.60	2	57.80	57.80	1	17,090	0.01%
2020/10/30	0	0.00	1	58.30	57.80	-1	17,354	-0.01%
2020/10/29	3	58.17	10	57.83	58.20	-7	17,450	-0.04%
2020/10/28	20	58.89	7	58.54	58.30	13	17,486	0.07%
2020/10/27	3	59.57	9	59.67	59.50	-6	17,421	-0.03%
2020/10/26	1	60.30	1	60.30	60.50	0	17,388	0.00%
2020/10/23	1	61.40	0	0.00	61.40	1	17,414	0.01%
2020/10/22	2	61.30	2	60.95	61.80	0	17,445	0.00%
2020/10/21	0	0.00	4	61.93	61.90	-4	17,508	-0.02%
2020/10/20	5	61.86	7	61.87	62.10	-2	17,661	-0.01%
2020/10/19	0	0.00	3	61.60	61.80	-3	17,705	-0.02%
2020/10/16	5	60.56	9	60.22	60.10	-4	17,779	-0.02%
2020/10/15	12	62.13	11	61.71	61.50	1	17,777	0.01%
2020/10/14	21	62.39	29	62.50	62.30	-8	17,593	-0.05%
2020/10/13	3	59.53	14	60.59	61.40	-11	16,959	-0.06%
2020/10/12	6	61.08	27	61.05	60.50	-21	16,700	-0.13%
2020/10/08	14	58.72	15	59.27	59.40	-1	16,548	-0.01%
2020/10/07	6	58.68	31	59.57	59.60	-25	16,572	-0.15%
2020/10/06	0	0.00	2	56.90	56.60	-2	16,497	-0.01%
2020/10/05	8	56.76	2	56.25	56.30	6	16,602	0.04%
2020/09/30	5	56.46	11	57.25	57.50	-6	16,613	-0.04%
2020/09/29	8	55.78	28	56.26	56.90	-20	16,445	-0.12%
2020/09/28	2	55.10	11	54.92	55.10	-9	16,302	-0.06%
2020/09/25	5	52.88	1	52.70	52.50	4	16,335	0.02%
2020/09/24	6	53.00	1	53.70	52.90	5	16,402	0.03%
2020/09/23	2	54.50	4	53.43	53.30	-2	16,387	-0.01%
2020/09/22	13	55.05	5	55.96	54.90	8	16,460	0.05%
2020/09/21	0	0.00	5	57.18	56.60	-5	16,429	-0.03%
2020/09/18	5	56.92	11	56.94	56.30	-6	16,524	-0.04%
2020/09/17	9	55.64	25	56.38	56.80	-16	16,514	-0.10%
2020/09/16	4	54.73	3	55.10	55.20	1	16,235	0.01%
2020/09/15	0	0.00	11	54.88	54.50	-11	16,257	-0.07%
2020/09/14	3	54.80	11	54.89	54.80	-8	16,423	-0.05%
2020/09/11	1	53.40	3	53.07	53.30	-2	16,317	-0.01%
2020/09/10	2	53.05	2	53.35	53.00	0	16,426	0.00%
2020/09/09	4	53.83	3	53.90	54.20	1	16,440	0.01%
2020/09/08	7	54.53	3	54.80	54.80	4	16,605	0.02%
2020/09/07	2	54.85	44.2	54.89	54.30	-42.2	16,587	-0.25%
2020/09/04	2	52.15	6	52.12	52.80	-4	16,544	-0.02%
2020/09/03	7.2	53.41	22	53.79	53.20	-14.8	16,641	-0.09%
2020/09/02	12	51.08	0	0.00	51.10	12	16,572	0.07%
2020/09/01	3	51.67	0	0.00	52.30	3	16,880	0.02%
2020/08/31	7	52.37	13	52.20	51.90	-6	17,363	-0.03%
2020/08/28	2	53.90	1	53.60	53.90	1	17,704	0.01%
2020/08/27	1	54.00	3	54.00	54.00	-2	17,922	-0.01%
2020/08/26	13	53.49	2	53.65	53.40	11	17,981	0.06%
2020/08/25	7	52.56	5	52.70	53.00	2	17,901	0.01%
2020/08/24	6	50.52	6	50.60	51.00	0	17,951	0.00%
2020/08/21	5	49.62	3	49.72	49.85	2	18,240	0.01%
2020/08/20	12	49.64	2	49.33	49.20	10	18,129	0.06%
2020/08/19	20	52.81	11	51.92	51.80	9	17,858	0.05%
2020/08/18	4	55.48	2	55.40	55.10	2	17,340	0.01%
2020/08/17	5	54.62	5	54.52	54.40	0	17,246	0.00%
2020/08/14	1	54.60	3	54.90	55.10	-2	17,223	-0.01%
2020/08/13	3	55.13	1	55.50	55.40	2	17,202	0.01%
2020/08/12	24	54.80	7	54.71	55.10	17	17,282	0.10%
2020/08/11	9	55.47	9	55.76	55.70	0	17,177	0.00%
2020/08/10	26	54.38	4	54.43	54.40	22	17,148	0.13%
2020/08/07	30	55.18	1	55.00	55.00	29	17,295	0.17%
2020/08/06	36	57.09	1	56.50	56.40	35	17,063	0.21%
2020/08/05	11	58.11	3	58.17	58.00	8	16,667	0.05%
2020/08/04	19	59.05	5	58.60	58.70	14	16,474	0.08%
2020/08/03	6	59.45	6	59.57	59.30	0	16,402	0.00%
2020/07/31	3	60.53	16	60.63	60.60	-13	16,480	-0.08%
2020/07/30	0	0.00	5	59.98	60.20	-5	16,520	-0.03%
2020/07/29	25	58.65	16	58.93	58.90	9	16,481	0.05%
2020/07/28	7	60.19	13	59.55	59.50	-6	16,514	-0.04%
2020/07/27	20	60.56	1	59.80	59.60	19	16,716	0.11%
2020/07/24	0	0.00	2	60.60	60.40	-2	16,853	-0.01%
2020/07/23	2	61.60	6	62.00	62.00	-4	16,968	-0.02%
2020/07/22	9	62.44	17	62.14	61.70	-8	17,022	-0.05%
2020/07/21	2	61.20	10	61.26	61.20	-8	16,870	-0.05%
2020/07/20	2	60.65	14	60.76	60.80	-12	16,851	-0.07%
2020/07/17	0	0.00	7	60.39	60.20	-7	17,012	-0.04%
2020/07/16	12	60.57	12	60.68	60.30	0	17,295	0.00%
2020/07/15	33	61.10	2	60.95	60.10	31	17,225	0.18%
2020/07/14	50	61.97	18	62.58	61.50	32	17,222	0.19%
2020/07/13	31	62.27	77	62.31	62.70	-46	16,903	-0.27%
2020/07/10	11	59.86	7	60.10	59.60	4	16,663	0.02%
2020/07/09	9	60.68	13	60.79	61.00	-4	16,657	-0.02%
2020/07/08	12	60.40	2	60.60	60.20	10	16,765	0.06%
2020/07/07	3	60.27	10	60.52	60.80	-7	16,817	-0.04%
2020/07/06	14	59.99	0	0.00	60.20	14	16,885	0.08%
2020/07/03	16	60.13	6	59.87	59.80	10	17,143	0.06%
2020/07/02	2	60.25	7	60.57	60.50	-5	17,551	-0.03%
2020/07/01	3	61.17	19	61.15	61.00	-16	17,699	-0.09%
2020/06/30	9	60.73	9	60.94	61.00	0	17,652	0.00%
2020/06/29	23	59.49	0	0.00	59.50	23	17,948	0.13%
2020/06/24	3	60.60	1	60.20	60.80	2	17,985	0.01%
2020/06/23	1	59.60	0	0.00	60.00	1	18,192	0.01%
2020/06/22	0	0.00	1	59.90	59.90	-1	18,532	-0.01%
2020/06/19	22	60.10	5	60.00	59.80	17	18,742	0.09%
2020/06/18	32	60.25	0	0.00	60.40	32	18,709	0.17%
2020/06/17	6	60.65	2	60.60	60.60	4	18,849	0.02%
2020/06/16	0	0.00	11	61.48	61.50	-11	19,172	-0.06%
2020/06/15	31	60.41	3	60.20	60.00	28	19,427	0.14%
2020/06/12	15	60.07	31	60.71	61.20	-16	19,493	-0.08%
2020/06/11	50	62.36	4	62.30	61.80	46	19,631	0.23%
2020/06/10	4	63.83	19	63.77	64.00	-15	19,580	-0.08%
2020/06/09	1	63.60	1	63.20	63.40	0	19,695	0.00%
2020/06/08	7	64.11	5	63.44	63.80	2	19,846	0.01%
2020/06/05	6	63.70	32	63.74	64.20	-26	19,428	-0.13%
2020/06/04	10	62.56	18	62.44	62.20	-8	18,970	-0.04%
2020/06/03	6	60.72	7	60.86	61.20	-1	18,536	-0.01%
2020/06/02	16	60.53	4	60.88	60.10	12	18,384	0.07%
2020/06/01	0	0.00	1	60.80	60.90	-1	18,384	-0.01%
2020/05/29	10	60.16	2	60.30	59.80	8	18,412	0.04%
2020/05/28	19	61.11	26	62.51	60.90	-7	18,336	-0.04%
2020/05/27	5	60.88	2	61.10	60.70	3	18,213	0.02%
2020/05/26	5	60.72	15	60.77	60.70	-10	18,430	-0.05%
2020/05/25	14	59.01	7	58.94	59.70	7	18,475	0.04%
2020/05/22	5	59.40	11	60.90	59.40	-6	18,595	-0.03%
2020/05/21	4	60.83	2	60.85	60.80	2	18,609	0.01%
2020/05/20	5	60.14	3	60.63	59.90	2	18,581	0.01%
2020/05/19	14	59.48	1	59.00	59.20	13	18,672	0.07%
2020/05/18	11	59.21	3	58.73	58.50	8	18,652	0.04%
2020/05/15	39	60.57	3	59.93	60.10	36	18,773	0.19%
2020/05/14	24	61.18	6	60.32	60.00	18	18,736	0.10%
2020/05/13	25	62.88	1	63.00	62.90	24	18,450	0.13%
2020/05/12	18	63.83	15	64.13	63.60	3	18,589	0.02%
2020/05/11	2	64.85	28	64.66	64.70	-26	18,536	-0.14%
2020/05/08	12	64.59	8	64.15	63.80	4	18,492	0.02%
2020/05/07	15	64.27	5	64.02	64.40	10	18,441	0.05%
2020/05/06	3	63.90	4	63.70	63.30	-1	18,319	-0.01%
2020/05/05	12	63.04	3	63.23	63.00	9	18,303	0.05%
2020/05/04	2	62.55	5	62.72	62.80	-3	18,661	-0.02%
2020/04/30	108	65.36	104	65.10	65.00	4	18,567	0.02%	大買/大賣/
2020/04/29	11	64.28	14	64.20	64.20	-3	18,365	-0.02%
2020/04/28	3	62.57	15	63.06	63.20	-12	18,233	-0.07%
2020/04/27	2	60.50	11	60.79	61.60	-9	18,118	-0.05%
2020/04/24	19	59.12	17	59.01	59.10	2	18,035	0.01%
2020/04/23	5	59.48	3	60.17	59.40	2	17,998	0.01%
2020/04/22	8	59.19	2	59.80	59.90	6	17,919	0.03%
2020/04/21	17	59.37	4	58.03	58.00	13	17,733	0.07%
2020/04/20	3	60.97	2	60.85	60.80	1	17,473	0.01%
2020/04/17	10	62.08	3	61.83	61.10	7	17,652	0.04%
2020/04/16	1	61.70	10	61.30	61.60	-9	17,438	-0.05%
2020/04/15	6	60.85	6	61.47	61.30	0	17,361	0.00%
2020/04/14	18	60.76	5	60.96	60.70	13	17,341	0.07%
2020/04/13	34	60.30	22	60.18	59.80	12	17,368	0.07%
2020/04/10	13	61.98	3	61.93	62.00	10	17,119	0.06%
2020/04/09	43	63.45	19	63.53	62.60	24	17,198	0.14%
2020/04/08	37	62.82	34	62.08	63.40	3	17,481	0.02%
2020/04/07	19	60.27	51	60.66	62.00	-32	17,099	-0.19%
2020/04/06	35	54.54	10	55.77	56.40	25	16,665	0.15%
2020/04/01	14	53.34	34	53.70	53.90	-20	16,459	-0.12%
2020/03/31	20	52.99	3	54.57	53.70	17	16,285	0.10%
2020/03/30	19	52.81	10	53.60	53.90	9	15,892	0.06%
2020/03/27	5	55.38	23.2	55.64	55.00	-18.2	15,737	-0.12%
2020/03/26	12	53.57	9	53.19	54.00	3	15,448	0.02%
2020/03/25	23	52.10	12	52.03	52.60	11	15,288	0.07%
2020/03/24	22	47.28	25	46.61	48.30	-3	15,366	-0.02%
2020/03/23	4	45.06	2	44.38	44.20	2	15,378	0.01%
2020/03/20	38	48.91	2	48.85	48.65	36	15,594	0.23%
2020/03/19	3	46.00	1	47.45	45.20	2	15,699	0.01%
2020/03/18	9	53.91	3	50.97	50.20	6	15,940	0.04%
2020/03/17	14	55.36	12	55.09	54.10	2	15,935	0.01%
2020/03/16	11	59.68	15	62.10	59.20	-4	15,889	-0.03%
2020/03/13	18	60.24	0	0.00	62.90	18	15,789	0.11%
2020/03/12	7.4	67.79	0	0.00	66.00	7.4	15,712	0.05%
2020/03/11	26	73.15	0	0.00	72.60	26	15,616	0.17%
2020/03/10	5	73.78	1	73.40	74.90	4	16,247	0.02%
2020/03/09	16	75.41	7	75.64	74.80	9	16,399	0.05%
2020/03/06	6	78.00	3	78.53	78.50	3	16,572	0.02%
2020/03/05	3	80.07	9	80.31	80.10	-6	16,512	-0.04%
2020/03/04	3	78.20	2	78.50	78.60	1	16,441	0.01%
2020/03/03	11	78.42	12	77.91	77.80	-1	16,394	-0.01%
2020/03/02	18	76.87	2	77.35	76.30	16	16,307	0.10%
2020/02/27	7	77.96	3	77.77	77.30	4	16,166	0.02%
2020/02/26	12	81.78	23	81.70	81.40	-11	15,899	-0.07%
2020/02/25	15	83.31	3	83.33	83.30	12	15,824	0.08%
2020/02/24	4	84.53	7.6	84.71	84.50	-3.6	15,791	-0.02%
2020/02/21	5	84.24	2	84.40	84.40	3	15,767	0.02%
2020/02/20	5	83.32	2	83.45	83.60	3	15,878	0.02%
2020/02/19	1	84.30	2	85.20	84.80	-1	15,889	-0.01%
2020/02/18	18	85.16	7	83.90	83.80	11	15,912	0.07%
2020/02/17	1	87.60	3	87.23	88.00	-2	15,974	-0.01%
2020/02/14	1	86.00	6	86.55	86.80	-5	15,958	-0.03%
2020/02/13	12	86.25	5	86.34	86.50	7	15,905	0.04%
2020/02/12	1	85.00	0	0.00	84.70	1	15,692	0.01%
2020/02/11	0	0.00	1	85.00	85.10	-1	15,604	-0.01%
2020/02/10	1	82.80	1	83.90	83.50	0	15,557	0.00%
2020/02/07	2	84.35	1	85.10	84.30	1	15,720	0.01%
2020/02/06	2	84.80	3	84.90	85.10	-1	16,029	-0.01%
2020/02/05	4	82.23	9	83.33	84.40	-5	16,011	-0.03%
2020/02/04	8	79.38	8	79.69	79.90	0	15,700	0.00%
2020/02/03	12	79.00	9	78.90	79.40	3	15,804	0.02%
2020/01/31	3	78.43	0	0.00	78.10	3	15,856	0.02%
2020/01/30	10	79.46	6	78.23	77.80	4	15,773	0.03%
2020/01/20	12	84.58	11	85.02	85.20	1	15,557	0.01%
2020/01/17	0	0.00	1	83.50	83.60	-1	15,652	-0.01%
2020/01/16	2	83.30	5	83.00	83.40	-3	15,683	-0.02%
2020/01/15	3	84.77	1	85.80	83.80	2	15,707	0.01%
2020/01/14	5	85.32	1	84.80	85.30	4	15,890	0.03%
2020/01/13	4	85.40	4	86.05	85.50	0	15,918	0.00%
2020/01/10	2	84.40	2	84.45	84.30	0	15,943	0.00%
2020/01/09	3	84.17	1	84.50	83.40	2	15,933	0.01%
2020/01/08	2	83.10	5	82.86	82.60	-3	15,985	-0.02%
2020/01/07	9	81.38	9	81.34	81.10	0	15,937	0.00%
2020/01/06	8	83.70	3	83.70	83.70	5	16,165	0.03%
2020/01/03	2	86.50	17	86.06	84.80	-15	16,883	-0.09%
2020/01/02	25	86.42	15	86.19	86.00	10	16,981	0.06%
2019/12/31	8	83.51	7.1	83.98	83.40	0.9	16,518	0.01%
2019/12/30	3	84.50	1	85.00	84.50	2	16,674	0.01%
2019/12/27	3	84.20	4	84.53	83.60	-1	16,779	-0.01%
2019/12/26	1	84.00	4.1	84.14	83.70	-3.1	16,857	-0.02%
2019/12/25	1	83.90	1	83.50	84.10	0	17,027	0.00%
2019/12/24	2	83.20	0	0.00	83.50	2	17,325	0.01%
2019/12/23	2	83.10	3.1	82.79	82.60	-1.1	17,442	-0.01%
2019/12/20	15	84.50	15	83.71	83.50	0	17,427	0.00%
2019/12/19	6	84.62	13	85.58	85.50	-7	17,330	-0.04%
2019/12/18	11	84.04	10	84.47	84.00	1	17,121	0.01%
2019/12/17	14	84.24	36	85.08	85.30	-22	16,935	-0.13%
2019/12/16	11	82.77	34	82.35	82.80	-23	16,537	-0.14%
2019/12/13	7	80.11	11	80.02	79.60	-4	16,307	-0.02%
2019/12/12	2	76.95	11	77.37	77.30	-9	16,202	-0.06%
2019/12/11	2	75.80	2	76.80	75.60	0	16,149	0.00%
2019/12/09	4	76.78	2	76.80	76.00	2	15,918	0.01%
2019/12/06	29	77.29	14	75.54	75.30	15	15,863	0.09%
2019/12/05	12	77.83	32	76.63	77.20	-20	15,614	-0.13%
2019/12/04	0	0.00	3	73.60	72.60	-3	15,170	-0.02%
2019/12/03	9	72.09	15	73.16	73.30	-6	15,695	-0.04%
2019/12/02	1	71.30	0	0.00	71.60	1	15,683	0.01%
2019/11/29	1	71.50	4	71.40	71.20	-3	15,714	-0.02%
2019/11/28	1	72.10	2	72.00	71.70	-1	15,743	-0.01%
2019/11/27	0	0.00	2	71.20	71.10	-2	16,042	-0.01%
2019/11/26	3	71.27	1	71.40	70.80	2	16,240	0.01%
2019/11/25	1	70.30	0	0.00	70.80	1	16,229	0.01%
2019/11/22	4	70.15	4	70.93	70.10	0	16,398	0.00%
2019/11/21	4	69.20	0	0.00	69.30	4	16,432	0.02%
2019/11/20	57	70.79	58	71.34	71.00	-1	16,400	-0.01%
2019/11/19	4	71.88	1	71.20	71.20	3	16,383	0.02%
2019/11/18	1.9	71.26	10	71.24	71.10	-8.1	16,350	-0.05%
2019/11/15	49	69.27	48.2	67.80	69.00	0.8	16,425	0.00%
2019/11/14	63	67.67	51	69.45	67.20	12	16,375	0.07%
2019/11/13	8	70.23	1	70.50	69.90	7	16,213	0.04%
2019/11/11	1	72.30	1	71.60	71.20	0	16,841	0.00%
2019/11/08	3	72.47	1	72.30	72.40	2	16,960	0.01%
2019/11/07	3	71.93	2	72.40	72.40	1	17,237	0.01%
2019/11/06	9	73.30	10	72.92	72.50	-1	17,622	-0.01%
2019/11/05	40	71.89	19	72.18	73.00	21	17,609	0.12%
2019/11/04	23.1	69.84	18	70.77	69.80	5.1	17,614	0.03%
2019/11/01	3	70.10	0	0.00	70.60	3	17,772	0.02%
2019/10/31	16	70.11	14	70.73	70.00	2	18,113	0.01%
2019/10/30	0	0.00	3	70.90	71.10	-3	18,232	-0.02%
2019/10/29	37	72.31	36	72.26	72.30	1	18,513	0.01%
2019/10/28	1	72.10	15	72.40	71.90	-14	18,880	-0.07%
2019/10/25	2	72.25	12.1	72.63	71.70	-10.1	19,226	-0.05%
2019/10/24	0	0.00	3	71.27	71.30	-3	19,474	-0.02%
2019/10/23	40	70.60	41	71.00	70.60	-1	20,013	0.00%
2019/10/22	5	70.90	1	70.60	70.90	4	20,315	0.02%
2019/10/21	32	72.17	30	71.60	71.60	2	20,699	0.01%
2019/10/18	34	72.22	33	71.27	72.30	1	21,155	0.00%
2019/10/17	47	70.35	40	70.08	70.40	7	21,006	0.03%
2019/10/16	2	70.70	1	70.00	70.00	1	21,169	0.00%
2019/10/15	2	69.90	0	0.00	69.60	2	21,329	0.01%
2019/10/14	45	71.76	41	73.44	71.70	4	21,521	0.02%
2019/10/09	14	73.44	8	73.41	71.40	6	21,722	0.03%
2019/10/08	9	78.81	4	78.65	78.60	5	22,011	0.02%
2019/10/07	1	82.00	2	81.90	81.70	-1	22,204	0.00%
2019/10/03	7	80.07	3	79.83	79.90	4	22,655	0.02%
2019/10/02	2	82.00	1	82.10	82.00	1	22,675	0.00%
2019/10/01	1	81.90	13	82.97	83.10	-12	22,863	-0.05%
2019/09/27	14.1	81.27	2	81.30	80.50	12.1	23,213	0.05%
2019/09/26	2	83.45	30	83.21	84.30	-28	23,309	-0.12%
2019/09/24	2	84.95	2	85.10	85.40	0	23,564	0.00%
2019/09/23	0	0.00	2	85.00	85.00	-2	23,513	-0.01%
2019/09/19	9	81.27	11	81.33	81.40	-2	23,507	-0.01%
2019/09/18	2	82.75	2	82.20	82.10	0	23,652	0.00%
2019/09/17	23	82.68	19	82.42	82.00	4	23,426	0.02%
2019/09/16	0	0.00	23	78.25	78.10	-23	23,070	-0.10%
2019/09/10	0	0.00	7	77.00	76.50	-7	23,073	-0.03%
2019/09/09	3	76.50	1	76.50	76.50	2	22,963	0.01%
2019/09/06	6	77.18	3	76.93	77.10	3	22,935	0.01%
2019/09/05	89	76.78	126	75.40	76.90	-37	22,727	-0.16%	大賣/
2019/09/04	1	73.10	9	73.07	73.00	-8	22,048	-0.04%
2019/09/03	0	0.00	1	71.50	71.20	-1	21,843	0.00%
2019/09/02	3	71.83	2	71.25	71.80	1	21,945	0.00%
2019/08/30	66	70.76	59	71.30	70.40	7	22,042	0.03%
2019/08/29	27	71.04	35	71.23	70.90	-8	21,791	-0.04%
2019/08/28	3	72.80	7	72.40	73.50	-4	21,629	-0.02%
2019/08/27	0	0.00	1	72.20	72.40	-1	21,576	0.00%
2019/08/26	38	71.16	2	71.35	71.10	36	21,613	0.17%
2019/08/23	0	0.00	3.3	71.26	71.50	-3.3	21,653	-0.02%
2019/08/22	6	70.15	4	70.35	70.30	2	21,891	0.01%
2019/08/21	0	0.00	1	69.80	70.20	-1	21,999	0.00%
2019/08/20	4	70.65	5	70.52	69.60	-1	21,910	0.00%
2019/08/19	3	71.37	3	71.33	71.50	0	21,701	0.00%
2019/08/16	2	71.65	1	71.50	71.30	1	21,706	0.00%
2019/08/15	7	70.81	6	71.75	71.40	1	21,528	0.00%
2019/08/14	1	71.80	11	72.00	72.50	-10	21,327	-0.05%
2019/08/13	4	68.48	0	0.00	68.80	4	20,914	0.02%
2019/08/12	3	69.30	2	67.70	69.30	1	20,823	0.00%
2019/08/08	13	68.48	11	68.46	68.10	2	20,648	0.01%
2019/08/07	6	70.70	2	70.60	69.80	4	20,380	0.02%
2019/08/06	9	69.17	1	69.20	69.20	8	20,360	0.04%
2019/08/05	2	71.25	5	71.38	70.90	-3	20,128	-0.01%
2019/08/02	2	72.05	6	73.13	72.30	-4	19,947	-0.02%
2019/08/01	0	0.00	22	73.33	74.10	-22	19,603	-0.11%
2019/07/31	12	73.95	3	73.60	74.00	9	19,326	0.05%
2019/07/30	11	75.09	34	75.09	75.80	-23	18,943	-0.12%
2019/07/29	5	75.52	3	75.59	74.80	2	18,672	0.01%
2019/07/26	25	76.90	21	76.44	77.00	4	18,418	0.02%
2019/07/25	6	74.88	18.1	74.93	76.50	-12.1	18,036	-0.07%
2019/07/24	7	71.31	10.1	71.35	71.80	-3.1	17,555	-0.02%
2019/07/23	10	72.34	14	71.86	72.30	-4	17,288	-0.02%
2019/07/22	10	69.52	65	69.62	69.80	-55	16,822	-0.33%
2019/07/19	6	67.83	0	0.00	67.70	6	16,681	0.04%
2019/07/18	5	67.18	8	66.93	66.70	-3	16,766	-0.02%
2019/07/17	4	66.95	4	67.98	67.70	0	16,761	0.00%
2019/07/16	29	68.63	22	68.40	67.90	7	16,403	0.04%
2019/07/15	2	67.70	9	68.39	69.90	-7	16,011	-0.04%
2019/07/12	17	67.21	54	66.87	66.70	-37	15,539	-0.24%
2019/07/11	18	65.05	52	65.11	65.40	-34	14,914	-0.23%
2019/07/10	6	63.87	6	64.02	64.40	0	14,508	0.00%
2019/07/09	13	61.14	16	61.36	62.80	-3	14,063	-0.02%
2019/07/08	3.1	61.16	17	61.55	61.00	-14	13,989	-0.10%
2019/07/05	4	60.00	11	61.35	62.00	-7	13,864	-0.05%
2019/07/04	30	59.04	8	59.18	59.20	22	13,603	0.16%
2019/07/03	27	65.37	15	65.49	65.20	12	13,120	0.09%
2019/07/02	12	66.33	15	66.31	66.30	-3	12,926	-0.02%
2019/07/01	3	66.03	22	65.99	66.00	-19	12,763	-0.15%
2019/06/28	11	64.39	26	64.39	64.50	-15	12,675	-0.12%
2019/06/27	4	64.05	5	63.90	64.10	-1	12,671	-0.01%
2019/06/26	7	63.70	1	63.70	63.70	6	12,576	0.05%
2019/06/25	2	63.90	101	63.68	63.30	-99	12,511	-0.79%	大賣/
2019/06/24	19	63.02	1	63.20	63.10	18	12,335	0.15%
2019/06/21	29	63.00	103	62.81	63.00	-74	12,376	-0.60%	大賣/
2019/06/20	40	62.28	1	62.79	62.30	39	12,425	0.31%
2019/06/19	0	0.00	42	62.02	62.10	-42	12,690	-0.33%
2019/06/17	0	0.00	1	61.30	60.90	-1	13,002	-0.01%
2019/06/14	1	61.00	0	0.00	60.80	1	13,029	0.01%
2019/06/13	27	60.86	3	60.83	60.90	24	13,208	0.18%
2019/06/12	1	59.80	16	60.48	60.70	-15	13,381	-0.11%
2019/06/11	4	59.70	1	59.90	59.40	3	13,387	0.02%
2019/06/10	36	59.58	0	0.00	59.30	36	13,385	0.27%
2019/06/06	14	59.15	3	59.23	59.20	11	13,309	0.08%
2019/06/05	31	61.25	8	60.66	60.50	23	13,197	0.17%
2019/06/04	230	60.90	0	0.00	60.90	230	13,239	1.74%	大買/鉅額交易
2019/06/03	12	61.54	18	61.54	61.90	-6	13,345	-0.04%
2019/05/31	12	60.84	19	61.28	61.60	-7	13,594	-0.05%
2019/05/30	23	58.90	7	59.13	60.00	16	13,647	0.12%
2019/05/29	15	59.07	9	58.42	58.00	6	14,301	0.04%
2019/05/28	12.2	60.57	0	0.00	60.90	12.2	14,202	0.09%
2019/05/27	11	60.25	18	60.61	60.50	-7	14,243	-0.05%
2019/05/24	2	59.80	3	59.87	59.80	-1	14,355	-0.01%
2019/05/23	2	60.05	1	60.20	60.20	1	14,524	0.01%
2019/05/22	15	61.29	0	0.00	60.80	15	14,473	0.10%
2019/05/21	3	61.03	1	61.30	61.50	2	14,511	0.01%
2019/05/20	0.1	61.00	0	0.00	60.90	0.1	14,456	0.00%
2019/05/17	7	61.03	10	60.86	60.60	-3	14,483	-0.02%
2019/05/16	2	61.25	0	0.00	61.00	2	14,663	0.01%
2019/05/15	3	62.13	9	62.62	62.00	-6	14,857	-0.04%
2019/05/14	41	60.08	10	60.45	61.50	31	14,930	0.21%
2019/05/13	3	62.53	0	0.00	61.10	3	14,868	0.02%
2019/05/10	0	0.00	2	64.00	63.80	-2	14,877	-0.01%
2019/05/09	1	64.20	0	0.00	64.20	1	14,873	0.01%
2019/05/08	1	65.50	0	0.00	65.90	1	14,917	0.01%
2019/05/07	0	0.00	2	65.80	66.20	-2	15,090	-0.01%
2019/05/06	5	65.36	2	65.40	65.00	3	15,350	0.02%
2019/05/03	3	66.23	2	66.00	66.70	1	15,458	0.01%
2019/05/02	1	65.60	3	65.97	65.70	-2	15,502	-0.01%
2019/04/30	0	0.00	1	64.80	65.40	-1	15,440	-0.01%
2019/04/29	14	65.40	1	66.00	64.70	13	15,403	0.08%
2019/04/26	2	65.55	51	65.98	66.00	-49	15,443	-0.32%
2019/04/25	5	66.32	10	66.25	65.50	-5	15,607	-0.03%
2019/04/24	19	65.11	24	65.19	65.40	-5	15,701	-0.03%
2019/04/23	14	64.81	10	64.85	64.90	4	15,609	0.03%
2019/04/22	0	0.00	3	63.93	63.80	-3	15,427	-0.02%
2019/04/19	4	63.68	6	63.95	63.70	-2	15,609	-0.01%
2019/04/18	4	63.18	9	64.03	63.10	-5	15,726	-0.03%
2019/04/17	0	0.00	15	63.35	63.90	-15	15,680	-0.10%
2019/04/16	1	62.60	8	62.48	62.70	-7	15,271	-0.05%
2019/04/15	0	0.00	2	61.70	61.70	-2	15,292	-0.01%
2019/04/12	13	61.10	2	60.80	60.50	11	15,430	0.07%
2019/04/11	42	61.82	15	62.27	61.60	27	15,579	0.17%
2019/04/10	0	0.00	1	62.40	62.50	-1	15,541	-0.01%
2019/04/09	1	62.70	1	62.60	62.60	0	15,544	0.00%
2019/04/08	1	62.30	12	62.90	63.00	-11	15,589	-0.07%
2019/04/03	1	61.80	5	62.08	62.30	-4	15,573	-0.03%
2019/04/02	5	62.38	3	61.80	61.70	2	15,576	0.01%
2019/04/01	5	61.54	0	0.00	61.00	5	15,479	0.03%
2019/03/29	2	61.20	0	0.00	61.40	2	15,297	0.01%
2019/03/28	2	60.65	3	60.73	60.80	-1	15,362	-0.01%
2019/03/27	0	0.00	1	61.10	61.10	-1	15,426	-0.01%
2019/03/26	13	61.31	2	60.80	61.00	11	15,503	0.07%
2019/03/25	5	61.38	0	0.00	61.10	5	15,537	0.03%
2019/03/22	13	63.84	14	63.55	63.10	-1	15,375	-0.01%
2019/03/21	4	62.60	66	62.90	62.80	-62	15,116	-0.41%
2019/03/20	3	60.60	2	60.60	60.60	1	14,789	0.01%
2019/03/19	7	59.67	0	0.00	59.70	7	14,829	0.05%
2019/03/18	9.3	59.98	0	60.00	59.50	9.3	14,908	0.06%
2019/03/15	3	60.67	0	0.00	60.10	3	15,087	0.02%
2019/03/14	6	60.13	0	0.00	60.30	6	14,991	0.04%
2019/03/13	3	60.63	1	60.40	60.10	2	15,174	0.01%
2019/03/12	10	61.40	0	0.00	60.80	10	15,594	0.06%
2019/03/11	13	60.60	1	60.60	60.40	12	15,731	0.08%
2019/03/08	8	59.61	20	60.35	60.50	-12	16,027	-0.07%
2019/03/07	10	60.46	3	60.23	60.00	7	16,221	0.04%
2019/03/06	8	61.73	20	61.30	61.40	-12	16,501	-0.07%
2019/03/05	14	63.68	0	0.00	63.10	14	16,394	0.09%
2019/03/04	68	64.88	5	65.00	64.80	63	16,369	0.38%
2019/02/27	2	63.10	2	62.20	62.20	0	15,802	0.00%
2019/02/26	7	62.46	11	62.22	62.00	-4	15,710	-0.03%
2019/02/22	7	61.81	6	61.70	60.90	1	15,771	0.01%
2019/02/21	1	60.90	0	0.00	60.80	1	15,743	0.01%
2019/02/20	12	60.13	1	60.10	60.60	11	15,996	0.07%
2019/02/19	1	60.40	25	60.18	60.50	-24	16,166	-0.15%
2019/02/18	9	60.48	1	60.50	60.20	8	16,231	0.05%
2019/02/15	2	60.65	8	60.90	60.00	-6	16,456	-0.04%
2019/02/14	4	62.38	28	61.50	62.10	-24	16,908	-0.14%
2019/02/13	5	60.30	2	60.60	60.50	3	16,720	0.02%
2019/02/11	1	59.10	0	0.00	59.00	1	16,723	0.01%
2019/01/30	31	59.83	1	60.10	60.10	30	16,698	0.18%
2019/01/29	21	58.79	0	0.00	58.80	21	16,892	0.12%
2019/01/25	2	60.10	0	0.00	60.00	2	17,441	0.01%
2019/01/24	0	0.00	10	58.25	59.60	-10	17,578	-0.06%
2019/01/22	1	56.60	0	0.00	56.50	1	17,962	0.01%
2019/01/21	12	57.20	11	56.96	57.20	1	18,153	0.01%
2019/01/18	1	56.30	2	56.05	56.40	-1	18,315	-0.01%
2019/01/17	9	56.17	8	55.50	55.10	1	18,690	0.01%
2019/01/16	11	56.04	12	56.53	56.40	-1	18,690	-0.01%
2019/01/15	1	53.70	6	53.57	53.60	-5	18,317	-0.03%
2019/01/14	1	52.50	2	52.30	52.00	-1	18,313	-0.01%
2019/01/11	2	54.15	0	0.00	53.50	2	18,682	0.01%
2019/01/10	3	53.40	4.1	54.02	53.80	-1.1	18,912	-0.01%
2019/01/09	0	0.00	0	52.70	52.50	0	19,145	0.00%
2019/01/08	1	51.70	0	0.00	51.70	1	19,658	0.01%
2019/01/07	2	52.10	1	51.80	51.80	1	20,232	0.00%
2019/01/04	2	50.60	3	50.23	51.60	-1	20,387	0.00%
2019/01/03	9	52.04	0	0.00	51.50	9	20,481	0.04%
2019/01/02	1	54.90	2.1	54.96	55.00	-1.1	20,280	-0.01%
2018/12/28	2	55.20	6	55.38	55.00	-4	20,283	-0.02%
2018/12/27	0	0.00	2	56.05	55.80	-2	20,546	-0.01%
2018/12/26	2	57.20	4.3	56.15	54.10	-2.3	20,886	-0.01%
2018/12/25	1	53.80	4.1	56.45	57.00	-3.1	20,699	-0.01%
2018/12/24	1	54.20	5	54.24	56.00	-4	20,630	-0.02%
2018/12/22	0	0.00	1.4	53.57	53.50	-1.4	20,579	-0.01%
2018/12/21	1	53.10	0	0.00	53.90	1	20,769	0.00%
2018/12/20	1	53.40	0.1	53.20	53.20	0.9	20,727	0.00%
2018/12/19	1	53.60	1	53.20	53.70	0	20,739	0.00%
2018/12/18	0	0.00	1	53.70	54.50	-1	20,886	0.00%
2018/12/14	2	53.45	1	53.00	53.50	1	21,101	0.00%
2018/12/13	0	0.00	2	53.80	54.30	-2	21,248	-0.01%
2018/12/12	2	53.40	0	0.00	53.70	2	21,266	0.01%
2018/12/11	2	52.90	3	53.13	52.90	-1	21,435	0.00%
2018/12/10	12	52.08	2	52.50	52.10	10	21,444	0.05%
2018/12/07	3	55.40	1	55.60	55.70	2	21,240	0.01%
2018/12/06	8	55.20	13	55.67	55.00	-5	21,318	-0.02%
2018/12/05	14	56.87	4	57.03	56.90	10	21,196	0.05%
2018/12/04	24	62.30	36	62.41	62.00	-12	20,978	-0.06%
2018/12/03	21	63.12	20	63.40	62.80	1	21,411	0.00%
2018/11/30	32	61.11	30	61.17	61.00	2	21,352	0.01%
2018/11/29	12	61.21	13	61.22	60.30	-1	21,074	0.00%
2018/11/28	4	58.38	3	58.30	58.60	1	20,549	0.00%
2018/11/27	12	57.74	22	57.98	58.00	-10	20,421	-0.05%
2018/11/26	3	57.17	4	57.37	57.30	-1	20,280	0.00%
2018/11/23	1	56.10	1	57.00	56.10	0	20,060	0.00%
2018/11/22	3	57.80	8	57.73	58.00	-5	19,999	-0.03%
2018/11/21	1	56.80	5	57.52	57.80	-4	19,955	-0.02%
2018/11/20	0	0.00	3	57.23	57.50	-3	19,930	-0.02%
2018/11/19	8	55.98	7	56.83	57.50	1	19,764	0.01%
2018/11/15	11	55.94	5	56.14	55.90	6	19,505	0.03%
2018/11/14	2	56.70	24	56.73	56.50	-22	19,728	-0.11%
2018/11/13	17	55.56	12	55.64	56.20	5	19,607	0.03%
2018/11/12	2	53.35	0	0.00	53.80	2	19,062	0.01%
2018/11/09	2	54.05	1	54.20	54.20	1	19,229	0.01%
2018/11/08	0	0.00	1	56.50	53.80	-1	19,260	-0.01%
2018/11/07	2	53.00	10	54.53	55.20	-8	19,218	-0.04%
2018/11/06	8	53.69	6	53.58	52.20	2	19,372	0.01%
2018/11/05	1	55.30	2	55.80	55.70	-1	19,130	-0.01%
2018/11/02	21	56.43	31	56.23	56.10	-10	18,950	-0.05%
2018/11/01	2	53.05	3	54.10	54.40	-1	18,486	-0.01%
2018/10/31	2	50.65	13	50.85	51.40	-11	18,245	-0.06%
2018/10/30	7	48.16	6	48.28	48.50	1	18,057	0.01%
2018/10/29	3	46.70	3	45.50	46.60	0	18,136	0.00%
2018/10/26	4	46.36	10	46.17	46.00	-6	18,007	-0.03%
2018/10/25	16.1	46.10	4	46.10	45.75	12.1	17,850	0.07%
2018/10/24	5	49.79	5	50.08	49.30	0	17,412	0.00%
2018/10/23	6	51.02	0	0.00	50.50	6	17,196	0.03%
2018/10/22	9	51.02	8	52.10	52.50	1	17,104	0.01%
2018/10/19	8	50.00	13	50.29	52.10	-5	17,086	-0.03%
2018/10/18	13	52.11	0	0.00	51.50	13	16,829	0.08%
2018/10/17	8	55.60	5	55.08	54.40	3	16,582	0.02%
2018/10/16	42	54.99	25	55.36	54.10	17	16,399	0.10%
2018/10/15	6	56.47	11	55.55	57.20	-5	15,984	-0.03%
2018/10/12	7	52.53	20	52.44	53.30	-13	15,807	-0.08%
2018/10/11	7	47.45	1	47.15	48.50	6	16,127	0.04%
2018/10/09	3	53.10	1	53.40	52.30	2	15,936	0.01%
2018/10/05	3	52.67	3	52.33	52.20	0	16,046	0.00%
2018/10/04	11	54.89	5	54.80	53.90	6	15,944	0.04%
2018/10/03	4	58.45	3	57.80	57.80	1	15,634	0.01%
2018/10/02	3	58.47	0	0.00	58.40	3	15,806	0.02%
2018/10/01	0	0.00	2	59.30	59.20	-2	15,987	-0.01%
2018/09/28	6	58.35	0	0.00	58.10	6	16,032	0.04%
2018/09/26	6	60.33	0	0.00	60.20	6	16,059	0.04%
2018/09/25	0	0.00	13	61.07	61.70	-13	15,996	-0.08%
2018/09/21	6.4	58.33	0	0.00	58.50	6.4	15,787	0.04%
2018/09/19	5	60.00	1	60.30	60.00	4	15,619	0.03%
2018/09/18	2	59.65	2	59.90	59.30	0	15,521	0.00%
2018/09/17	2	62.15	0	0.00	61.20	2	15,653	0.01%
2018/09/14	1	59.50	2	59.25	59.60	-1	15,536	-0.01%
2018/09/13	2	57.95	2	58.50	57.50	0	15,487	0.00%
2018/09/12	2	57.95	0	0.00	57.40	2	15,392	0.01%
2018/09/11	3	59.00	0	0.00	60.10	3	15,284	0.02%
2018/09/10	0	0.00	5	59.24	59.40	-5	15,273	-0.03%
2018/09/07	12	58.29	4	58.45	57.50	8	15,057	0.05%
2018/09/06	9	63.87	1	64.10	63.60	8	14,555	0.05%
2018/09/05	4	67.15	1	66.90	66.60	3	14,461	0.02%
2018/09/04	6	67.47	0.1	67.80	67.60	5.9	14,515	0.04%
2018/09/03	1	68.00	1	67.30	66.70	0	14,537	0.00%
2018/08/31	3	68.63	4	69.20	69.70	-1	14,532	-0.01%
2018/08/30	0	0.00	1	69.40	69.80	-1	14,599	-0.01%
2018/08/29	1	70.50	0	0.00	69.90	1	14,638	0.01%
2018/08/28	1	71.50	4	71.33	70.70	-3	14,686	-0.02%
2018/08/27	5	70.10	1	69.20	70.10	4	14,685	0.03%
2018/08/23	1	66.90	0	0.00	67.30	1	14,816	0.01%
2018/08/22	4	67.93	1	69.20	67.40	3	15,016	0.02%
2018/08/21	1	68.50	2	68.00	68.50	-1	14,898	-0.01%
2018/08/20	6	65.85	0	0.00	65.70	6	14,733	0.04%
2018/08/17	3	66.90	2	66.80	65.00	1	14,696	0.01%
2018/08/16	4	64.63	9	65.86	67.30	-5	14,730	-0.03%
2018/08/15	4	68.33	1	69.70	67.70	3	14,720	0.02%
2018/08/14	1	68.10	0	0.00	70.20	1	14,828	0.01%
2018/08/13	3	70.53	5	69.48	68.90	-2	14,780	-0.01%
2018/08/10	3	73.73	0	0.00	73.20	3	14,684	0.02%
2018/08/09	0	0.00	1	73.80	73.80	-1	15,217	-0.01%
2018/08/08	2	75.10	0	0.00	73.70	2	15,904	0.01%
2018/08/07	2	74.70	1	74.70	74.30	1	15,697	0.01%
2018/08/06	1	73.60	0	0.00	73.60	1	15,527	0.01%
2018/08/03	11	76.35	1	75.90	75.80	10	15,434	0.06%
2018/08/02	1	78.10	0	0.00	78.40	1	15,088	0.01%
2018/08/01	1	79.10	0	0.00	79.60	1	15,260	0.01%
2018/07/31	1	78.50	0	0.00	78.60	1	15,524	0.01%
2018/07/27	1	81.70	4	81.73	81.90	-3	15,429	-0.02%
2018/07/26	1	82.20	3	81.37	81.00	-2	15,483	-0.01%
2018/07/25	9	80.02	6	80.23	80.70	3	15,438	0.02%
2018/07/24	0	0.00	2	78.00	78.70	-2	15,313	-0.01%
2018/07/20	2	81.00	3	80.53	80.50	-1	15,145	-0.01%
2018/07/19	3.3	80.87	2	80.80	80.20	1.3	14,995	0.01%
2018/07/18	7	86.54	3	85.17	84.00	4	14,804	0.03%
2018/07/17	2	86.55	2	87.25	88.10	0	14,268	0.00%
2018/07/16	2	88.10	4	88.50	86.00	-2	14,503	-0.01%
2018/07/13	2	87.70	3.1	87.10	88.80	-1.1	14,830	-0.01%
2018/07/12	2	85.20	2	86.25	86.00	0	14,930	0.00%
2018/07/11	1	84.00	1	83.10	83.60	0	14,854	0.00%
2018/07/10	0	0.00	1	83.91	83.90	-1	14,839	-0.01%
2018/07/09	12	81.74	2	81.70	81.00	10	14,834	0.07%
2018/07/06	12	79.38	12	79.27	79.30	0	14,766	0.00%
2018/07/05	2.3	79.92	3	80.67	78.10	-0.8	14,840	-0.01%
2018/07/04	2	81.35	6	81.33	80.90	-4	14,867	-0.03%
2018/07/03	3	82.40	4	82.15	81.80	-1	14,987	-0.01%
2018/07/02	5	81.86	5	81.24	81.00	0	15,008	0.00%
2018/06/29	2	83.55	1	83.70	83.20	1	15,006	0.01%
2018/06/28	2	82.20	3	83.03	83.00	-1	14,896	-0.01%
2018/06/27	1.2	88.02	2.1	87.64	87.20	-0.8	14,905	-0.01%
2018/06/26	4	83.70	6	83.63	85.40	-2	14,884	-0.01%
2018/06/25	17	89.19	3	86.50	86.50	14	14,928	0.09%
2018/06/21	1	92.40	0	0.00	92.50	1	15,189	0.01%
2018/06/20	2	90.60	0	0.00	90.40	2	15,469	0.01%
2018/06/19	1	92.90	1	92.00	90.60	0	15,738	0.00%
2018/06/15	2	92.95	3	92.47	92.30	-1	15,984	-0.01%
2018/06/14	1	91.80	1	91.80	93.00	0	16,223	0.00%
2018/06/13	12	94.88	5	95.22	94.00	7	16,634	0.04%
2018/06/12	7	98.30	0	0.00	97.60	7	17,044	0.04%
2018/06/11	0	0.00	1	100.00	100.50	-1	17,150	-0.01%
2018/06/08	8	99.56	0	0.00	99.80	8	17,589	0.05%
2018/06/07	12	99.88	16	100.13	101.00	-4	18,378	-0.02%
2018/06/06	0	0.00	1	100.50	100.00	-1	18,443	-0.01%
2018/06/05	1	101.00	0	0.00	101.00	1	18,596	0.01%
2018/06/04	7	100.33	4	99.70	100.50	3	18,828	0.02%
2018/06/01	1	97.70	0	0.00	97.50	1	18,800	0.01%
2018/05/31	1	98.50	3	99.10	99.60	-2	18,818	-0.01%
2018/05/30	3	95.63	8	96.86	96.50	-5	18,634	-0.03%
2018/05/29	7	99.11	4	99.15	98.90	3	18,503	0.02%
2018/05/28	1	99.80	40	99.50	99.30	-39	18,719	-0.21%
2018/05/25	6	100.50	1	101.50	100.50	5	19,323	0.03%
2018/05/24	71	101.85	3	101.33	102.00	68	19,520	0.35%
2018/05/23	4	99.38	12.1	99.09	99.30	-8.1	19,558	-0.04%
2018/05/22	7	99.03	2	99.35	97.20	5	19,441	0.03%
2018/05/21	1	101.00	1	99.47	99.00	0	19,640	0.00%
2018/05/18	13	99.99	55	99.58	98.90	-42	19,694	-0.21%
2018/05/17	33	105.79	1	107.00	101.50	32	19,593	0.16%
2018/05/16	23	98.67	7	101.11	102.50	16	19,118	0.08%
2018/05/15	0	0.00	21	94.82	95.50	-21	18,718	-0.11%
2018/05/14	1	95.00	1	95.80	95.30	0	19,002	0.00%
2018/05/11	2	96.90	3	96.77	95.60	-1	19,074	-0.01%
2018/05/07	1	92.60	0	0.00	92.60	1	18,680	0.01%
2018/05/04	2	91.40	2	91.80	91.70	0	18,653	0.00%
2018/05/03	21	89.61	0	0.00	89.90	21	18,672	0.11%
2018/05/02	0	0.00	1	91.60	91.70	-1	18,748	-0.01%
2018/04/27	26	93.83	26	93.29	93.10	0	18,725	0.00%
2018/04/26	2	92.50	23	91.56	91.80	-21	18,716	-0.11%
2018/04/25	6	89.22	5	90.10	90.80	1	18,742	0.01%
2018/04/24	22	90.23	1	90.20	90.10	21	18,877	0.11%
2018/04/23	0	0.00	3	92.60	93.00	-3	19,254	-0.02%
2018/04/20	12	94.61	32	93.78	92.70	-20	19,486	-0.10%
2018/04/19	11	95.81	15.1	96.22	97.90	-4.1	19,220	-0.02%
2018/04/18	5	93.38	7	92.96	93.10	-2	18,841	-0.01%
2018/04/17	26	89.33	4	90.43	89.50	22	18,660	0.12%
2018/04/16	1	92.40	0	0.00	92.20	1	18,787	0.01%
2018/04/13	3	94.70	3	94.23	93.40	0	18,749	0.00%
2018/04/12	1	92.40	25	92.05	92.50	-24	18,780	-0.13%
2018/04/11	6	92.68	1	94.70	91.20	5	19,053	0.03%
2018/04/10	3	90.50	1.2	90.32	91.90	1.8	19,019	0.01%
2018/04/09	22	87.95	1	89.80	88.50	21	19,053	0.11%
2018/04/03	2	90.50	6	90.30	90.60	-4	18,913	-0.02%
2018/03/31	1	91.60	0	0.00	92.00	1	18,981	0.01%
2018/03/30	0	0.00	4	92.45	91.80	-4	19,101	-0.02%
2018/03/29	7	91.71	25	91.01	92.30	-18	19,052	-0.09%
2018/03/28	8	91.25	5	91.76	90.70	3	18,971	0.02%
2018/03/27	7	94.03	5	95.22	95.40	2	18,730	0.01%
2018/03/26	8	92.30	2	92.10	92.00	6	18,622	0.03%
2018/03/23	3	92.40	29	92.97	94.50	-26	18,478	-0.14%
2018/03/22	2	97.60	0	0.00	96.30	2	18,238	0.01%
2018/03/21	19	98.38	16	98.21	99.00	3	17,895	0.02%
2018/03/20	3	95.50	0.1	94.90	95.00	2.9	17,524	0.02%
2018/03/19	7	95.93	6	96.42	97.00	1	17,250	0.01%
2018/03/16	7	93.59	5	93.22	94.20	2	16,725	0.01%
2018/03/15	3	90.80	8	90.51	91.00	-5	16,156	-0.03%
2018/03/14	10	90.22	13	89.29	89.40	-3	16,113	-0.02%
2018/03/13	9	87.67	31	86.63	89.90	-22	15,958	-0.14%
2018/03/12	3	83.23	7	84.50	83.00	-4	15,361	-0.03%
2018/03/09	1	83.50	7.1	83.14	83.30	-6.1	15,454	-0.04%
2018/03/08	3	82.00	14	82.27	82.00	-11	15,864	-0.07%
2018/03/07	11	80.43	2	80.45	80.00	9	15,939	0.06%
2018/03/06	0	0.00	1	80.40	79.60	-1	16,308	-0.01%
2018/03/05	2	78.70	1	79.00	78.40	1	16,806	0.01%
2018/03/02	1	78.60	1.2	78.65	78.40	-0.2	16,955	0.00%
2018/03/01	7	79.80	0	0.00	78.70	7	16,954	0.04%
2018/02/27	0	0.00	4	82.43	80.80	-4	16,838	-0.02%
2018/02/26	1	80.50	4	80.93	81.00	-3	16,145	-0.02%
2018/02/23	4	80.05	6	79.60	79.90	-2	16,437	-0.01%
2018/02/22	3	79.70	0	0.00	79.30	3	16,460	0.02%
2018/02/21	4	79.65	4	79.80	79.90	0	16,493	0.00%
2018/02/12	2	74.80	4	75.90	76.00	-2	16,049	-0.01%
2018/02/09	1	69.00	1	73.00	73.30	0	15,942	0.00%
2018/02/08	2	72.70	0	0.00	72.70	2	15,942	0.01%
2018/02/07	1	75.90	4	76.88	73.60	-3	15,895	-0.02%
2018/02/06	10	73.64	5	72.00	72.40	5	15,857	0.03%
2018/02/05	4	76.68	3	77.30	77.40	1	15,869	0.01%
2018/02/02	0	0.00	1	79.90	79.60	-1	16,005	-0.01%
2018/02/01	8.1	80.75	11	80.92	81.20	-2.9	16,025	-0.02%
2018/01/30	3	78.80	2	79.00	78.40	1	16,229	0.01%
2018/01/29	2	79.05	1	79.20	78.80	1	16,170	0.01%
2018/01/26	3	79.13	2	79.45	79.40	1	16,229	0.01%
2018/01/25	15	79.49	11	78.59	78.50	4	16,320	0.02%
2018/01/24	5	80.36	1	80.40	80.50	4	16,586	0.02%
2018/01/23	2	80.90	2	80.10	80.20	0	16,916	0.00%
2018/01/22	5	79.68	4	79.70	80.50	1	17,064	0.01%
2018/01/19	7	81.47	6	80.90	80.60	1	17,178	0.01%
2018/01/18	0	0.00	2	82.99	82.00	-2	17,082	-0.01%
2018/01/17	10	82.43	1	82.30	81.00	9	16,966	0.05%
2018/01/16	3	83.50	7	84.71	85.00	-4	16,460	-0.02%
2018/01/12	0	0.00	1	81.30	81.40	-1	16,449	-0.01%
2018/01/11	2	80.25	2	80.90	80.30	0	16,696	0.00%
2018/01/10	17	79.84	7	78.41	78.30	10	17,035	0.06%
2018/01/09	2	83.05	1	83.30	82.60	1	17,423	0.01%
2018/01/08	5	84.76	1	83.50	83.50	4	17,815	0.02%
2018/01/05	2	83.40	4.1	83.59	83.50	-2.1	18,110	-0.01%
2018/01/04	0	0.00	3	81.00	81.50	-3	17,929	-0.02%
2018/01/03	0	0.00	3	80.30	80.30	-3	18,254	-0.02%
2018/01/02	1	76.70	5	77.44	78.00	-4	18,418	-0.02%