南亞科 (2408)-華南永昌-彰化券商分點個股進出

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
64.4
漲跌
--
漲幅
0.00%
成交量
7,513張
產業
上市半導體類股
1762人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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-彰化券商分點個股進出

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-彰化券商分點個股進出
華南永昌-彰化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
2024/05/10	3.2	64.01	22	63.60	64.40	-18.8	18,236	-0.10%
2024/05/09	19.2	64.51	1	65.50	64.00	18.2	18,117	0.10%
2024/05/08	2	66.55	0	0.00	66.60	2	17,883	0.01%
2024/05/07	1	66.90	16.1	67.73	66.80	-15.1	17,914	-0.08%
2024/05/06	3	66.90	3	67.80	66.90	0	17,662	0.00%
2024/05/03	6	66.10	2	66.45	65.80	4	17,378	0.02%
2024/05/02	7.1	66.38	0	0.00	66.60	7.1	17,305	0.04%
2024/04/30	3.1	66.46	1	67.20	66.10	2.1	17,441	0.01%
2024/04/29	0	0.00	9.1	67.17	67.50	-9.1	17,653	-0.05%
2024/04/26	4	65.70	0	0.00	65.70	4	17,681	0.02%
2024/04/25	3	65.73	2.1	65.88	65.60	0.9	17,603	0.01%
2024/04/24	1	65.20	5	65.52	65.50	-4	17,558	-0.02%
2024/04/23	3	62.30	8.1	62.37	62.80	-5.1	17,548	-0.03%
2024/04/22	17	61.43	0	0.00	61.20	17	17,538	0.10%
2024/04/19	5.1	62.79	5	62.08	62.00	0.1	17,518	0.00%
2024/04/18	4	64.70	2	64.05	64.30	2	17,403	0.01%
2024/04/17	16	65.39	0	0.00	64.50	16	17,751	0.09%
2024/04/16	1.1	65.76	2	66.85	65.50	-0.9	17,642	0.00%
2024/04/15	11.1	69.88	21	70.00	70.00	-9.9	17,334	-0.06%
2024/04/12	11	71.75	5.1	71.84	71.80	5.9	17,232	0.03%
2024/04/11	2.1	70.51	16	70.52	70.60	-13.9	16,845	-0.08%
2024/04/10	12	70.65	12.3	70.32	70.20	-0.3	16,560	0.00%
2024/04/09	3	68.67	7	68.16	68.40	-4	16,334	-0.02%
2024/04/08	3	68.43	6	68.15	68.10	-3	16,321	-0.02%
2024/04/03	23	68.37	1	68.00	68.20	22	16,271	0.14%
2024/04/02	6	69.78	1.5	70.10	69.10	4.5	16,456	0.03%
2024/04/01	7	69.36	4	69.00	69.40	3	16,546	0.02%
2024/03/29	1	68.00	10	67.62	67.70	-9	16,468	-0.05%
2024/03/28	11	68.25	3	68.49	67.60	8	16,442	0.05%
2024/03/27	1	68.20	20	67.95	67.90	-19	16,791	-0.11%
2024/03/26	3	68.33	2	67.85	68.10	1	16,954	0.01%
2024/03/25	2.2	68.53	2	68.50	68.50	0.2	16,725	0.00%
2024/03/22	57.2	69.77	39.1	69.62	69.60	18.1	16,622	0.11%
2024/03/21	10.1	65.49	44	65.96	67.60	-33.9	15,466	-0.22%
2024/03/20	8	61.90	3	62.03	61.50	5	14,939	0.03%
2024/03/19	9	62.41	0	0.00	62.30	9	15,179	0.06%
2024/03/18	13	62.64	1	62.40	62.40	12	15,160	0.08%
2024/03/15	3	63.73	0	0.00	63.90	3	15,090	0.02%
2024/03/14	12	63.93	1	64.60	63.80	11	15,053	0.07%
2024/03/13	29.8	64.57	13	63.35	63.30	16.8	15,008	0.11%
2024/03/12	19.2	65.83	18	65.67	65.70	1.2	14,785	0.01%
2024/03/11	1	66.00	3.2	66.36	65.80	-2.2	14,793	-0.01%
2024/03/08	5.2	65.05	4	64.73	65.00	1.2	14,679	0.01%
2024/03/07	5	65.82	2.2	65.91	65.70	2.8	14,685	0.02%
2024/03/06	5	65.20	0	0.00	65.10	5	14,756	0.03%
2024/03/05	1	66.00	0	0.00	65.80	1	15,155	0.01%
2024/03/04	3.2	66.71	0	0.00	66.50	3.2	15,704	0.02%
2024/03/01	6.1	66.22	4	66.10	66.30	2.1	16,281	0.01%
2024/02/29	0.5	67.40	0	0.00	67.30	0.5	16,437	0.00%
2024/02/27	17	67.88	11	66.42	66.30	6	16,604	0.04%
2024/02/26	2	67.45	1	67.70	67.90	1	16,550	0.01%
2024/02/23	3.2	68.33	11	68.36	67.70	-7.8	16,648	-0.05%
2024/02/22	1	67.80	2	68.00	68.10	-1	16,559	-0.01%
2024/02/21	1	68.00	4	68.20	67.30	-3	16,631	-0.02%
2024/02/20	14	67.91	5	67.38	67.80	9	16,506	0.05%
2024/02/19	5	65.32	3.3	65.91	66.60	1.7	16,388	0.01%
2024/02/16	1	65.40	0	0.00	65.90	1	16,442	0.01%
2024/02/15	17.3	65.48	8.6	65.40	65.40	8.7	16,233	0.05%
2024/02/05	2	66.80	0.1	68.30	68.20	1.9	15,749	0.01%
2024/02/02	9.1	67.97	0	0.00	67.60	9.1	15,710	0.06%
2024/02/01	3	68.83	0	0.00	69.20	3	15,595	0.02%
2024/01/30	1	69.50	0	0.00	69.30	1	15,632	0.01%
2024/01/26	1	71.30	0.1	71.10	71.00	0.9	15,757	0.01%
2024/01/23	1	71.10	10.3	71.12	70.70	-9.3	15,551	-0.06%
2024/01/22	3	68.70	0	0.00	69.30	3	15,291	0.02%
2024/01/19	0	0.00	4	69.43	69.30	-4	15,260	-0.03%
2024/01/18	0.2	68.00	0	0.00	68.20	0.2	15,318	0.00%
2024/01/17	8	68.49	0	0.00	67.80	8	15,230	0.05%
2024/01/16	8.3	69.85	0.5	70.20	69.40	7.8	15,127	0.05%
2024/01/15	3.1	71.17	0.2	70.20	71.50	2.9	15,034	0.02%
2024/01/12	3.5	68.79	0	69.10	68.80	3.5	14,915	0.02%
2024/01/11	26.2	70.58	25	69.62	69.40	1.2	14,862	0.01%
2024/01/10	3.1	71.30	1.5	71.87	71.50	1.6	14,549	0.01%
2024/01/09	0.1	73.40	0	0.00	72.60	0.1	14,570	0.00%
2024/01/08	11.1	74.13	6	73.10	73.10	5.1	14,541	0.04%
2024/01/05	1	74.50	0	0.00	74.70	1	14,614	0.01%
2024/01/04	7.1	73.56	4.2	74.38	74.40	2.9	14,802	0.02%
2024/01/03	6.2	73.31	0	0.00	73.10	6.2	14,861	0.04%
2024/01/02	0.1	76.70	1	76.40	76.50	-0.9	14,627	-0.01%
2023/12/29	0.1	78.00	12.1	77.96	78.00	-12	14,616	-0.08%
2023/12/28	18	79.55	16.9	79.02	78.30	1.1	14,536	0.01%
2023/12/27	0.2	78.60	5	78.98	79.70	-4.8	14,374	-0.03%
2023/12/26	2	76.85	10.1	77.38	78.00	-8.1	14,081	-0.06%
2023/12/25	0.1	75.30	1	75.40	75.40	-1	14,281	-0.01%
2023/12/22	19	77.11	33	77.70	75.90	-14	14,305	-0.10%
2023/12/21	17	74.99	6	74.78	75.40	11	13,770	0.08%
2023/12/15	1	75.60	8.3	74.90	74.50	-7.3	13,379	-0.05%
2023/12/14	31.2	74.09	35	72.95	72.80	-3.8	12,831	-0.03%
2023/12/13	0	0.00	5.2	73.42	73.70	-5.2	12,607	-0.04%
2023/12/12	0.3	72.78	4	72.98	72.50	-3.7	12,936	-0.03%
2023/12/11	21	72.10	20.1	72.20	72.20	0.9	12,912	0.01%
2023/12/08	1	71.60	2	71.85	72.10	-1	12,959	-0.01%
2023/12/07	23.1	71.24	21	70.72	70.70	2.1	12,868	0.02%
2023/12/06	22	72.07	10	72.00	72.00	12	12,755	0.09%
2023/12/05	1.1	72.32	1	72.90	73.20	0.1	12,633	0.00%
2023/12/04	0	0.00	1.2	74.22	74.00	-1.2	12,581	-0.01%
2023/12/01	1	73.60	3	73.97	73.70	-2	12,372	-0.02%
2023/11/30	0.1	74.18	3.1	74.51	75.00	-3	12,116	-0.02%
2023/11/29	12	73.76	5	73.46	74.20	7	11,568	0.06%
2023/11/28	2.1	71.70	20.8	72.93	73.50	-18.7	11,080	-0.17%
2023/11/27	1.1	69.77	1	70.10	70.10	0.1	10,413	0.00%
2023/11/24	5.3	69.98	2	70.80	70.80	3.3	10,125	0.03%
2023/11/22	2.4	69.79	1.6	69.84	70.70	0.9	9,571	0.01%
2023/11/21	1	70.60	0	0.00	70.60	1	9,356	0.01%
2023/11/20	1	70.00	4	70.35	70.00	-3	9,141	-0.03%
2023/11/16	43	67.64	65	67.22	67.20	-22	8,874	-0.25%
2023/11/15	43	67.93	29	67.80	67.60	14	8,836	0.16%
2023/11/14	1	65.50	5	65.36	66.10	-4	8,635	-0.05%
2023/11/13	3	63.47	0	0.00	63.60	3	8,651	0.03%
2023/11/10	44	64.22	31	63.79	63.70	13	8,596	0.15%
2023/11/09	0	0.00	10	64.80	64.60	-10	8,583	-0.12%
2023/11/08	1.2	65.60	0	0.00	65.40	1.2	8,677	0.01%
2023/11/07	3	65.80	2	66.20	65.90	1	8,693	0.01%
2023/11/06	9.1	64.79	7	65.13	65.40	2.1	8,664	0.02%
2023/11/03	0	0.00	2	66.15	66.10	-2	8,452	-0.02%
2023/11/02	3	65.43	3	65.63	65.60	0	8,451	0.00%
2023/11/01	1	64.50	1	64.40	64.50	0	8,360	0.00%
2023/10/31	6	65.83	1	65.80	64.70	5	8,416	0.06%
2023/10/30	23	64.23	21	64.61	64.90	2	8,489	0.02%
2023/10/27	6	64.98	0	0.00	64.80	6	8,531	0.07%
2023/10/26	2	66.85	11	66.46	66.10	-9	8,531	-0.11%
2023/10/25	0	0.00	2.5	68.52	68.00	-2.5	8,724	-0.03%
2023/10/24	15	67.93	8	67.80	67.80	7	8,898	0.08%
2023/10/20	0	0.00	5	70.40	70.30	-5	8,977	-0.06%
2023/10/19	1	70.50	1.1	70.50	70.50	-0.1	8,939	0.00%
2023/10/18	12.1	70.00	10.1	70.20	70.20	2	8,999	0.02%
2023/10/17	26	70.75	37	71.40	70.90	-11	8,886	-0.12%
2023/10/13	11	71.35	14	70.99	70.80	-3	8,919	-0.03%
2023/10/12	7	68.17	16.1	70.07	71.00	-9.1	8,808	-0.10%
2023/10/11	2.1	70.77	9	70.68	70.70	-7	8,569	-0.08%
2023/10/06	11	69.59	1	69.40	69.20	10	8,525	0.12%
2023/10/05	1	69.50	2	69.35	69.50	-1	8,578	-0.01%
2023/10/04	4	68.50	6	67.78	67.70	-2	8,613	-0.02%
2023/10/03	3	68.17	4	68.88	68.10	-1	8,654	-0.01%
2023/10/02	3	67.70	6	67.58	67.60	-3	8,587	-0.03%
2023/09/28	45	67.38	31	66.76	65.60	14	8,542	0.16%
2023/09/26	0	0.00	2	70.70	70.30	-2	8,255	-0.02%
2023/09/22	7	72.90	0	0.00	72.00	7	8,461	0.08%
2023/09/21	0.5	72.70	0	0.00	72.80	0.5	8,584	0.01%
2023/09/20	0	0.00	1	71.10	70.70	-1	8,534	-0.01%
2023/09/19	5	71.60	0	0.00	71.70	5	8,729	0.06%
2023/09/18	5	73.44	5	73.60	72.30	0	8,931	0.00%
2023/09/15	1	70.30	7.3	72.83	72.40	-6.3	9,068	-0.07%
2023/09/14	8	69.59	3	69.50	70.00	5	8,745	0.06%
2023/09/13	0	0.00	0	68.00	68.40	0	8,704	0.00%
2023/09/12	2	67.05	0	0.00	66.80	2	8,869	0.02%
2023/09/11	1	65.90	7	66.10	65.70	-6	8,993	-0.07%
2023/09/08	0	0.00	1	67.20	67.20	-1	9,209	-0.01%
2023/09/07	6	68.18	0	0.00	67.20	6	9,409	0.06%
2023/09/06	0.4	68.00	0	0.00	68.00	0.4	9,453	0.00%
2023/09/05	0	0.00	0.1	67.80	68.10	-0.1	9,499	0.00%
2023/09/01	2	68.65	6.8	68.52	68.20	-4.8	9,565	-0.05%
2023/08/31	0	0.00	0.1	68.30	66.60	-0.1	9,428	0.00%
2023/08/30	10	67.20	12	66.62	66.70	-2	9,383	-0.02%
2023/08/29	1	65.40	0	0.00	66.20	1	9,505	0.01%
2023/08/28	0	0.00	0.2	64.80	65.60	-0.2	9,658	0.00%
2023/08/25	0	0.00	1	65.10	65.00	-1	9,955	-0.01%
2023/08/24	0	0.00	7	65.10	65.30	-7	10,028	-0.07%
2023/08/23	4.2	62.91	0	0.00	63.50	4.2	10,157	0.04%
2023/08/22	1	63.50	0	0.00	63.50	1	10,395	0.01%
2023/08/21	1.1	63.41	0	0.00	63.40	1.1	10,899	0.01%
2023/08/18	3	65.10	0	0.00	64.60	3	11,063	0.03%
2023/08/17	7.1	63.52	1	66.00	65.60	6.1	11,119	0.05%
2023/08/16	2.1	63.46	1	63.40	63.70	1.1	11,260	0.01%
2023/08/15	4.4	65.36	1	65.50	64.60	3.4	11,326	0.03%
2023/08/14	16	64.48	0	0.00	64.90	16	11,543	0.14%
2023/08/11	0.1	68.00	0	0.00	67.90	0.1	11,783	0.00%
2023/08/10	0.1	67.50	0	0.00	67.10	0.1	11,789	0.00%
2023/08/04	1	69.30	1	70.30	69.90	0	11,794	0.00%
2023/08/02	2.2	69.36	11	69.30	69.10	-8.8	11,778	-0.07%
2023/08/01	5	71.12	0.1	71.10	71.00	4.9	11,775	0.04%
2023/07/31	13	72.92	0	0.00	72.30	13	11,778	0.11%
2023/07/28	1	74.00	4	74.53	74.80	-3	11,713	-0.03%
2023/07/27	0	0.00	0.4	71.30	71.40	-0.4	11,480	0.00%
2023/07/26	1.2	66.56	1	66.80	67.10	0.2	11,341	0.00%
2023/07/25	0.4	68.90	0	0.00	68.20	0.4	11,414	0.00%
2023/07/24	0	0.00	0.2	69.50	69.30	-0.2	11,413	0.00%
2023/07/19	0	0.00	3	71.40	70.40	-3	11,461	-0.03%
2023/07/18	4.2	70.41	6	70.10	69.50	-1.8	11,413	-0.02%
2023/07/13	0	0.00	7	71.47	70.90	-7	11,526	-0.06%
2023/07/12	1	69.20	0	0.00	70.10	1	11,523	0.01%
2023/07/11	6.1	70.13	8	70.10	69.90	-1.9	11,521	-0.02%
2023/07/10	0	0.00	0.1	70.00	69.70	-0.1	11,643	0.00%
2023/07/07	1	69.30	1	68.40	69.10	0	12,084	0.00%
2023/07/06	1	69.70	0	0.00	70.10	1	12,369	0.01%
2023/07/05	4	70.23	3	70.10	70.10	1	12,646	0.01%
2023/07/04	2	70.25	0	0.00	70.40	2	12,939	0.02%
2023/07/03	3	70.37	0	0.00	70.10	3	13,198	0.02%
2023/06/30	4	70.83	2	70.90	70.80	2	13,756	0.01%
2023/06/29	1	72.20	0	0.00	72.20	1	13,957	0.01%
2023/06/28	1.1	69.71	4.1	70.30	69.50	-3.1	13,915	-0.02%
2023/06/27	2.2	71.16	0	0.00	70.80	2.2	13,928	0.02%
2023/06/26	0.1	73.20	1	73.10	73.00	-0.9	13,798	-0.01%
2023/06/21	4	74.50	3	75.00	74.60	1	13,909	0.01%
2023/06/20	0	0.00	2	77.95	77.40	-2	13,709	-0.01%
2023/06/19	0	0.00	3.1	78.26	78.00	-3.1	13,645	-0.02%
2023/06/16	1	78.40	9.1	77.96	78.50	-8.1	13,584	-0.06%
2023/06/15	2	75.10	1	75.30	75.30	1	13,317	0.01%
2023/06/14	5	76.10	38	76.76	76.20	-33	13,331	-0.25%
2023/06/13	0	0.00	33.3	75.09	74.80	-33.3	13,089	-0.25%
2023/06/12	0	0.00	5	72.98	72.90	-5	12,895	-0.04%
2023/06/08	0	70.30	3	70.80	70.20	-3	12,837	-0.02%
2023/06/07	0	0.00	1	71.50	71.90	-1	12,807	-0.01%
2023/06/06	0	0.00	1	72.30	72.40	-1	12,914	-0.01%
2023/06/02	0	0.00	5.8	73.06	72.90	-5.8	13,091	-0.04%
2023/06/01	1.1	72.07	2	71.60	71.40	-1	12,992	-0.01%
2023/05/31	2	72.15	4	73.28	73.50	-2	12,867	-0.02%
2023/05/30	0	0.00	0.1	71.55	71.90	-0.1	12,652	0.00%
2023/05/29	0.1	71.10	0.7	71.16	71.20	-0.6	12,614	0.00%
2023/05/26	4	71.25	6	72.82	71.90	-2	12,517	-0.02%
2023/05/25	0	0.00	15.1	71.35	72.40	-15.1	12,261	-0.12%
2023/05/24	0	0.00	5.2	69.71	69.90	-5.2	11,824	-0.04%
2023/05/23	1	69.20	1	69.80	69.90	0	11,637	0.00%
2023/05/22	11.1	70.58	21.1	70.67	70.10	-10	11,504	-0.09%
2023/05/19	0	0.00	7	69.43	69.90	-7	11,249	-0.06%
2023/05/18	11	69.71	15.2	69.49	69.30	-4.2	11,183	-0.04%
2023/05/17	0	0.00	33	68.15	68.00	-33	10,951	-0.30%
2023/05/16	1	64.90	1	64.90	64.60	0	10,611	0.00%
2023/05/15	0	0.00	1	64.10	63.90	-1	10,610	-0.01%
2023/05/11	1	63.80	0	0.00	63.30	1	10,652	0.01%
2023/05/09	1	64.40	0	0.00	64.70	1	10,660	0.01%
2023/05/08	5	65.04	1	64.90	64.80	4	10,677	0.04%
2023/05/05	1	66.90	0	0.00	66.70	1	10,645	0.01%
2023/05/04	0	0.00	3	66.80	68.00	-3	10,703	-0.03%
2023/05/03	0	0.00	4	66.95	67.10	-4	10,701	-0.04%
2023/04/28	6	67.75	12	67.03	67.80	-6	11,092	-0.05%
2023/04/27	0	0.00	3	65.07	65.60	-3	10,915	-0.03%
2023/04/26	0	0.00	1	64.00	64.10	-1	10,929	-0.01%
2023/04/25	3	63.60	0	0.00	63.50	3	10,897	0.03%
2023/04/24	6	64.15	0	0.00	64.20	6	10,804	0.06%
2023/04/21	3	64.83	2	64.65	64.50	1	10,840	0.01%
2023/04/20	2	65.40	5	65.60	65.50	-3	10,849	-0.03%
2023/04/19	8	67.05	1	67.10	67.00	7	10,886	0.06%
2023/04/18	12	67.18	5	67.36	67.30	7	10,914	0.06%
2023/04/17	1	67.70	0	0.00	68.00	1	11,094	0.01%
2023/04/13	9	67.59	1	68.50	67.50	8	11,035	0.07%
2023/04/12	1	69.50	3	69.30	69.10	-2	10,786	-0.02%
2023/04/11	13	68.36	4	68.40	68.20	9	10,277	0.09%
2023/04/10	3	66.90	11	66.75	66.70	-8	9,887	-0.08%
2023/04/07	3	68.13	28	68.16	68.60	-25	9,551	-0.26%
2023/04/06	3	66.30	1	66.30	66.40	2	9,152	0.02%
2023/03/31	21	66.19	29	66.29	66.50	-8	8,839	-0.09%
2023/03/30	2	64.25	4.5	64.10	63.90	-2.5	8,287	-0.03%
2023/03/29	1.3	61.41	0	0.00	61.00	1.3	7,940	0.02%
2023/03/28	0.1	62.90	13	62.60	62.50	-12.9	7,909	-0.16%
2023/03/27	6.1	63.28	1.1	63.12	63.20	5	7,836	0.06%
2023/03/24	3.1	62.58	24	62.87	63.30	-20.9	7,789	-0.27%
2023/03/23	0	0.00	0.2	60.30	59.80	-0.2	7,417	0.00%
2023/03/22	1	59.50	1	59.30	59.10	0	7,411	0.00%
2023/03/21	0.2	58.50	10	58.60	58.60	-9.8	7,446	-0.13%
2023/03/20	0	0.00	0.1	59.20	59.20	-0.1	7,469	0.00%
2023/03/17	10	60.00	2.3	59.43	59.30	7.7	7,553	0.10%
2023/03/16	0.2	57.90	1	57.80	57.70	-0.8	7,489	-0.01%
2023/03/15	0	0.00	1	58.20	58.00	-1	7,569	-0.01%
2023/03/14	1	58.20	0	0.00	58.00	1	7,741	0.01%
2023/03/13	2	58.70	1	58.70	58.50	1	7,760	0.01%
2023/03/10	1	58.80	3.7	58.80	58.70	-2.7	7,943	-0.03%
2023/03/09	12.1	59.96	2	59.30	59.10	10.1	8,062	0.13%
2023/03/08	5.7	60.12	20.4	60.59	61.00	-14.8	8,128	-0.18%
2023/03/07	0	0.00	3	58.57	58.50	-3	8,121	-0.04%
2023/03/06	1.1	57.65	0.3	58.20	57.70	0.8	8,223	0.01%
2023/03/03	1	57.50	0.3	58.20	57.90	0.7	8,220	0.01%
2023/03/02	1.6	57.30	1	57.90	57.30	0.6	8,249	0.01%
2023/03/01	4	57.45	0.8	57.41	57.30	3.2	8,250	0.04%
2023/02/24	3.3	59.17	2	58.70	58.40	1.3	8,296	0.02%
2023/02/23	0	0.00	2	59.45	59.50	-2	8,398	-0.02%
2023/02/22	3	58.80	0	0.00	58.70	3	8,649	0.03%
2023/02/21	0	0.00	0	59.95	60.40	0	8,811	0.00%
2023/02/20	0.2	60.10	0	0.00	60.00	0.2	8,908	0.00%
2023/02/17	1.3	59.85	0	0.00	59.70	1.3	9,019	0.01%
2023/02/16	0	0.00	5	59.58	59.70	-5	9,137	-0.05%
2023/02/15	0.2	58.20	4	58.63	58.50	-3.8	9,312	-0.04%
2023/02/14	0	0.00	1.2	58.60	58.40	-1.2	9,351	-0.01%
2023/02/13	0.4	57.75	2	57.50	57.60	-1.6	9,438	-0.02%
2023/02/10	0	0.00	0.2	58.50	58.30	-0.2	9,554	0.00%
2023/02/09	2.4	57.71	0	0.00	58.00	2.4	9,686	0.02%
2023/02/08	0.4	58.70	1	59.00	58.40	-0.6	9,703	-0.01%
2023/02/07	0.5	58.24	7	58.43	58.20	-6.5	9,763	-0.07%
2023/02/06	2	58.20	0	0.00	58.10	2	9,798	0.02%
2023/02/03	0	0.00	7	59.89	59.90	-7	9,805	-0.07%
2023/02/02	4.2	59.63	23.2	59.77	59.90	-19	9,835	-0.19%
2023/02/01	2	57.95	1	58.10	58.20	1	9,842	0.01%
2023/01/31	10.4	58.12	0	0.00	57.80	10.4	9,858	0.11%
2023/01/30	0	0.00	28.2	60.26	60.30	-28.2	9,772	-0.29%
2023/01/17	0	0.00	1	57.30	57.70	-1	9,566	-0.01%
2023/01/16	0	56.60	4.2	57.03	57.50	-4.2	9,732	-0.04%
2023/01/13	0	0.00	4	56.15	56.00	-4	9,885	-0.04%
2023/01/12	0	0.00	3	56.60	56.20	-3	10,227	-0.03%
2023/01/11	2	56.80	3	56.80	57.00	-1	10,492	-0.01%
2023/01/10	1	57.10	0	0.00	56.50	1	10,614	0.01%
2023/01/09	0	0.00	12	55.97	56.70	-12	10,734	-0.11%
2023/01/06	0.2	54.00	1.2	55.15	55.00	-1	11,045	-0.01%
2023/01/05	1	54.90	1.2	55.45	54.90	-0.2	11,150	0.00%
2023/01/04	0	0.00	6	53.50	54.10	-6	11,365	-0.05%
2023/01/03	5	52.60	2.2	53.08	53.00	2.8	11,448	0.02%
2022/12/29	0.1	51.60	1.2	51.45	51.80	-1.1	11,613	-0.01%
2022/12/28	0.2	51.30	7	51.66	51.30	-6.8	11,959	-0.06%
2022/12/27	0.5	52.18	0	0.00	51.90	0.5	12,174	0.00%
2022/12/26	0.3	51.63	1	51.60	51.50	-0.7	12,339	-0.01%
2022/12/23	0	0.00	1	51.10	51.40	-1	12,550	-0.01%
2022/12/22	6	51.57	0	0.00	51.70	6	12,618	0.05%
2022/12/21	2	51.80	4	52.10	51.50	-2	12,675	-0.02%
2022/12/20	10.2	52.54	0	0.00	52.00	10.2	12,632	0.08%
2022/12/19	0.2	54.00	1	53.90	53.70	-0.8	12,685	-0.01%
2022/12/16	2	54.50	0	0.00	54.50	2	12,705	0.02%
2022/12/14	1	55.50	1.1	55.60	55.50	-0.1	12,755	0.00%
2022/12/13	2	54.90	0.2	55.15	54.80	1.8	12,848	0.01%
2022/12/12	2	54.10	2	54.95	54.80	0	12,909	0.00%
2022/12/09	3	53.73	0	0.00	53.70	3	13,049	0.02%
2022/12/08	0	0.00	1	54.20	54.00	-1	13,003	-0.01%
2022/12/07	2.6	54.04	2	54.30	53.50	0.6	13,037	0.00%
2022/12/06	13.4	54.56	6	54.48	54.30	7.4	12,971	0.06%
2022/12/05	1.2	56.25	1	56.50	56.20	0.2	12,790	0.00%
2022/12/02	10.2	56.37	1	56.40	56.10	9.2	12,759	0.07%
2022/12/01	1	57.69	3.2	58.51	57.50	-2.2	12,598	-0.02%
2022/11/30	10.7	56.57	3	56.70	56.80	7.7	12,465	0.06%
2022/11/29	4.4	56.77	0.6	57.14	57.20	3.9	12,256	0.03%
2022/11/28	6	58.50	0	0.00	58.50	6	12,021	0.05%
2022/11/25	0.3	59.80	2	60.40	59.70	-1.7	11,941	-0.01%
2022/11/24	3.2	60.09	0	0.00	59.90	3.2	11,927	0.03%
2022/11/23	1	59.60	3	59.97	59.80	-2	11,862	-0.02%
2022/11/22	5.2	58.26	4	58.50	59.20	1.2	11,790	0.01%
2022/11/21	10.2	58.72	2	58.60	58.40	8.2	11,699	0.07%
2022/11/18	2	60.12	10	61.29	60.70	-8	11,515	-0.07%
2022/11/17	2	58.60	0	0.00	58.90	2	11,262	0.02%
2022/11/16	0	0.00	9	59.81	60.10	-9	11,043	-0.08%
2022/11/15	3.6	59.13	12	59.16	59.70	-8.4	10,935	-0.08%
2022/11/14	4	60.23	1	60.10	59.90	3	10,840	0.03%
2022/11/11	0.5	58.80	20	59.51	59.80	-19.5	10,735	-0.18%
2022/11/10	0	0.00	1	57.30	58.00	-1	10,519	-0.01%
2022/11/09	1	57.80	22	57.74	58.10	-21	10,463	-0.20%
2022/11/08	0	0.00	1	57.10	57.10	-1	10,372	-0.01%
2022/11/07	0	0.00	11	56.82	56.90	-11	10,263	-0.11%
2022/11/04	4	55.00	3	54.50	54.90	1	10,120	0.01%
2022/11/03	0	0.00	5	55.68	56.00	-5	10,076	-0.05%
2022/11/02	1	54.50	2	54.90	54.80	-1	9,990	-0.01%
2022/11/01	0	0.00	0	54.00	54.00	0	9,994	0.00%
2022/10/31	0.2	53.80	3	54.20	54.50	-2.8	10,018	-0.03%
2022/10/28	5	53.10	2	53.55	53.10	3	9,982	0.03%
2022/10/27	1	54.60	2	55.20	55.00	-1	9,909	-0.01%
2022/10/26	16	54.56	17	54.61	54.50	-1	9,927	-0.01%
2022/10/25	3	54.13	0	0.00	54.10	3	9,873	0.03%
2022/10/24	2	55.95	4	56.70	55.60	-2	9,777	-0.02%
2022/10/21	80	56.53	86	56.25	55.70	-6	9,588	-0.06%
2022/10/20	6	54.58	10	54.87	55.70	-4	9,364	-0.04%
2022/10/19	8	54.08	2	54.00	53.80	6	9,033	0.07%
2022/10/18	1	55.80	0	0.00	55.80	1	8,832	0.01%
2022/10/17	1	55.80	7	56.24	56.20	-6	8,778	-0.07%
2022/10/14	95	54.61	112	54.95	55.20	-17	8,617	-0.20%	大賣/
2022/10/13	6	51.53	1	51.50	51.40	5	8,335	0.06%
2022/10/12	2	51.00	19	52.02	52.70	-17	8,264	-0.21%
2022/10/11	1	49.15	2	49.50	49.75	-1	8,133	-0.01%
2022/10/06	1	50.10	0	0.00	50.20	1	8,135	0.01%
2022/10/05	3	51.07	13	51.03	51.40	-10	8,133	-0.12%
2022/10/04	9	48.91	1	49.00	49.95	8	7,909	0.10%
2022/10/03	2	47.73	1	47.60	47.55	1	7,827	0.01%
2022/09/30	0	0.00	3	48.17	48.95	-3	7,875	-0.04%
2022/09/29	0	0.00	5	46.94	47.15	-5	7,887	-0.06%
2022/09/26	4.1	45.74	1	46.15	45.65	3.1	8,021	0.04%
2022/09/23	1	47.60	5	47.79	47.60	-4	8,183	-0.05%
2022/09/22	1	46.60	0	0.00	46.80	1	8,624	0.01%
2022/09/21	3	47.13	0	0.00	47.15	3	8,703	0.03%
2022/09/20	4	47.64	0	0.00	47.65	4	8,687	0.05%
2022/09/19	2	48.18	0	0.00	48.60	2	8,575	0.02%
2022/09/16	14.2	49.52	10	49.05	49.10	4.2	8,503	0.05%
2022/09/15	9	50.61	0	0.00	50.40	9	8,348	0.11%
2022/09/14	5	50.68	2	51.00	50.70	3	8,371	0.04%
2022/09/13	2	52.35	0	0.00	52.40	2	8,316	0.02%
2022/09/12	10.5	52.40	1	52.40	52.30	9.5	8,331	0.11%
2022/09/08	2	50.50	0	0.00	51.10	2	8,389	0.02%
2022/09/07	1	50.10	0	0.00	50.60	1	8,413	0.01%
2022/09/06	1	51.10	0	0.00	51.20	1	8,481	0.01%
2022/09/05	3	51.03	0	0.00	51.10	3	8,515	0.04%
2022/08/29	2	52.70	5	52.50	52.50	-3	8,668	-0.03%
2022/08/26	1.2	53.82	3	53.67	53.50	-1.8	8,694	-0.02%
2022/08/25	0.2	53.30	1	53.20	53.60	-0.8	8,676	-0.01%
2022/08/24	2	52.65	0	0.00	52.60	2	8,725	0.02%
2022/08/22	0	0.00	1	54.00	53.90	-1	8,938	-0.01%
2022/08/19	5	54.30	6	54.32	54.30	-1	9,026	-0.01%
2022/08/18	4.3	53.74	0	0.00	53.60	4.3	9,061	0.05%
2022/08/17	0	0.00	2	53.40	55.00	-2	9,063	-0.02%
2022/08/15	1	53.90	0	0.00	53.80	1	9,102	0.01%
2022/08/12	0	0.00	2	54.00	54.10	-2	9,083	-0.02%
2022/08/11	1	53.00	1.2	53.00	53.00	-0.2	9,076	0.00%
2022/08/09	1	53.00	0	0.00	52.90	1	9,129	0.01%
2022/08/05	1	53.20	6	53.03	53.20	-5	9,286	-0.05%
2022/08/04	2	50.75	0	0.00	51.00	2	9,258	0.02%
2022/08/02	1	50.70	0	0.00	50.40	1	9,277	0.01%
2022/08/01	2	52.50	0	0.00	52.20	2	9,213	0.02%
2022/07/29	1	52.30	1	52.30	52.30	0	9,232	0.00%
2022/07/28	0.1	52.30	0	0.00	52.50	0.1	9,322	0.00%
2022/07/27	0	0.00	1	52.50	52.60	-1	9,368	-0.01%
2022/07/26	1	52.70	0	0.00	52.50	1	9,398	0.01%
2022/07/25	1	52.70	0	0.00	52.70	1	9,434	0.01%
2022/07/21	0	0.00	24	54.23	54.30	-24	9,328	-0.26%
2022/07/19	5	53.20	0	0.00	53.00	5	9,270	0.05%
2022/07/18	0.3	53.80	2	54.35	54.20	-1.7	9,209	-0.02%
2022/07/15	0	0.00	2	50.70	51.40	-2	8,975	-0.02%
2022/07/14	0	0.00	2	49.50	49.85	-2	8,934	-0.02%
2022/07/13	1	49.10	1	49.25	49.00	0	8,893	0.00%
2022/07/12	8.3	47.26	6	47.55	47.35	2.3	8,762	0.03%
2022/07/11	3	48.60	1	48.45	49.00	2	8,699	0.02%
2022/07/08	7	50.24	0	0.00	49.65	7	8,838	0.08%
2022/07/07	0	0.00	15	50.30	50.50	-15	8,699	-0.17%
2022/07/06	3	49.02	0	0.00	48.60	3	8,629	0.03%
2022/07/05	0	0.00	10	47.95	49.40	-10	8,597	-0.12%
2022/07/04	32	48.46	11	48.83	49.15	21	8,559	0.25%
2022/07/01	3	48.47	1	48.90	48.30	2	8,567	0.02%
2022/06/30	69	50.32	41	51.10	49.40	28	8,490	0.33%
2022/06/29	13	57.58	0	0.00	57.10	13	8,100	0.16%
2022/06/28	6.1	58.73	1	58.70	58.90	5.1	8,053	0.06%
2022/06/27	0.6	59.63	0	0.00	59.80	0.6	8,043	0.01%
2022/06/24	2	58.50	0	0.00	58.90	2	8,109	0.02%
2022/06/22	13	59.06	0	0.00	58.10	13	8,481	0.15%
2022/06/21	1	59.50	0	0.00	60.00	1	8,867	0.01%
2022/06/20	6	59.65	0	0.00	59.50	6	8,978	0.07%
2022/06/17	3	59.67	1	60.30	60.10	2	9,071	0.02%
2022/06/16	8	60.60	2	62.25	60.40	6	9,037	0.07%
2022/06/15	13	61.52	0	0.00	61.20	13	9,029	0.14%
2022/06/14	5	61.92	3	61.83	62.20	2	9,057	0.02%
2022/06/13	13	61.94	1	62.50	62.20	12	9,249	0.13%
2022/06/08	0	66.50	2	66.25	66.10	-2	9,338	-0.02%
2022/06/01	0	0.00	3	66.80	66.80	-3	9,880	-0.03%
2022/05/31	0	0.00	2	65.80	66.80	-2	9,935	-0.02%
2022/05/30	1	64.80	9	65.40	65.80	-8	9,947	-0.08%
2022/05/27	9	63.68	0	0.00	63.90	9	9,937	0.09%
2022/05/26	13	63.79	2	64.80	63.50	11	9,990	0.11%
2022/05/24	6.1	65.42	0	0.00	64.30	6.1	10,158	0.06%
2022/05/23	1.2	66.58	1	67.40	66.40	0.2	10,161	0.00%
2022/05/19	2	65.80	0	0.00	66.90	2	10,442	0.02%
2022/05/18	1	67.10	2	67.55	67.20	-1	10,704	-0.01%
2022/05/17	4	67.00	0	0.00	67.00	4	11,201	0.04%
2022/05/16	0	0.00	6	67.23	66.90	-6	11,396	-0.05%
2022/05/13	0	0.00	3	65.10	65.50	-3	11,314	-0.03%
2022/05/12	3	64.60	1	65.00	64.60	2	11,419	0.02%
2022/05/11	1	65.10	1	65.50	65.20	0	11,594	0.00%
2022/05/10	0	0.00	5	66.00	66.00	-5	11,607	-0.04%
2022/05/09	1.2	65.82	0	0.00	65.10	1.2	11,659	0.01%
2022/05/05	2	66.80	2	67.30	67.00	0	11,942	0.00%
2022/05/04	1	66.00	0	0.00	66.10	1	11,822	0.01%
2022/04/29	0	0.00	2	65.80	65.60	-2	11,874	-0.02%
2022/04/27	5	62.46	0	0.00	63.20	5	11,955	0.04%
2022/04/26	10	64.30	0	64.30	64.20	10	11,909	0.08%
2022/04/22	3	65.97	1	66.30	66.40	2	11,817	0.02%
2022/04/21	3	65.57	0	0.00	66.90	3	11,799	0.03%
2022/04/20	2	64.60	1	65.02	65.30	1	11,771	0.01%
2022/04/19	3	64.40	1.3	64.91	64.40	1.7	11,725	0.01%
2022/04/18	6	63.88	0	0.00	63.80	6	11,730	0.05%
2022/04/15	3	63.63	0	0.00	63.90	3	11,730	0.03%
2022/04/14	8	64.41	0	0.00	64.10	8	11,775	0.07%
2022/04/13	0	0.00	1	66.00	66.70	-1	11,644	-0.01%
2022/04/12	12	65.43	7	65.41	65.50	5	11,716	0.04%
2022/04/11	4	66.45	0	0.00	66.80	4	11,656	0.03%
2022/04/08	3	66.83	0	0.00	66.80	3	11,691	0.03%
2022/04/07	6	66.72	1	67.60	66.20	5	11,833	0.04%
2022/04/06	15	66.89	2	66.60	66.60	13	11,677	0.11%
2022/04/01	2	68.20	0	0.00	69.20	2	11,474	0.02%
2022/03/31	6	69.92	2	69.80	69.20	4	11,373	0.04%
2022/03/30	16	69.48	1	69.50	69.30	15	11,324	0.13%
2022/03/29	3	69.03	0	0.00	69.00	3	11,401	0.03%
2022/03/28	5	69.30	5.1	68.73	69.80	-0.1	11,703	0.00%
2022/03/25	50	69.28	38	69.97	68.90	12	11,833	0.10%
2022/03/24	57	70.64	0	0.00	71.30	57	11,633	0.49%
2022/03/23	2	73.65	0	0.00	73.70	2	11,227	0.02%
2022/03/22	3	73.57	1	73.60	74.00	2	11,175	0.02%
2022/03/18	2	74.30	8	74.54	74.80	-6	11,147	-0.05%
2022/03/17	2	73.00	16	73.45	74.20	-14	11,151	-0.13%
2022/03/16	14	71.49	0	0.00	70.90	14	11,085	0.13%
2022/03/15	5	73.16	1	73.20	73.00	4	10,921	0.04%
2022/03/14	2	75.20	21	75.80	75.70	-19	10,970	-0.17%
2022/03/11	4	75.33	2	75.50	75.60	2	10,971	0.02%
2022/03/10	13	76.50	4	76.95	76.70	9	11,079	0.08%
2022/03/08	22	76.88	15.1	76.14	74.70	6.9	12,369	0.06%
2022/03/07	11	76.78	2	77.80	76.90	9	12,479	0.07%
2022/03/04	21	81.69	1	81.90	81.60	20	12,687	0.16%
2022/03/03	2	82.40	15	82.13	82.60	-13	12,750	-0.10%
2022/03/02	7	79.47	1	79.80	79.70	6	12,753	0.05%
2022/03/01	0	0.00	5.7	79.09	79.90	-5.7	12,792	-0.04%
2022/02/25	1.5	77.63	6	77.40	77.10	-4.5	12,808	-0.04%
2022/02/24	9.2	76.77	6	76.52	76.30	3.2	13,186	0.02%
2022/02/23	1.5	79.00	0	0.00	79.00	1.5	13,782	0.01%
2022/02/22	2.5	78.34	0	0.00	78.70	2.5	13,846	0.02%
2022/02/21	2	81.50	3	81.40	80.40	-1	13,791	-0.01%
2022/02/18	19	83.45	22	82.92	83.50	-3	13,757	-0.02%
2022/02/17	2	82.60	20	82.75	82.70	-18	13,560	-0.13%
2022/02/16	5	80.50	27	80.34	80.50	-22	13,157	-0.17%
2022/02/15	0	0.00	8	79.26	78.80	-8	12,947	-0.06%
2022/02/14	0	0.00	17	78.37	78.70	-17	12,952	-0.13%
2022/02/11	1	79.40	16	78.97	79.00	-15	13,023	-0.12%
2022/02/10	0	0.00	6	78.65	79.00	-6	13,004	-0.05%
2022/02/09	1	78.00	22	78.45	78.50	-21	13,050	-0.16%
2022/02/08	0	0.00	7	77.34	77.40	-7	13,067	-0.05%
2022/02/07	1	76.10	24.2	75.82	76.40	-23.2	13,149	-0.18%
2022/01/26	1	72.20	0	0.00	72.00	1	13,115	0.01%
2022/01/25	2	72.70	4	73.65	72.00	-2	13,324	-0.02%
2022/01/24	0	0.00	1	72.90	72.60	-1	13,311	-0.01%
2022/01/21	3	72.43	0	0.00	72.30	3	13,394	0.02%
2022/01/19	0	0.00	2	75.15	75.20	-2	13,604	-0.01%
2022/01/18	0	0.00	5	75.90	75.10	-5	13,634	-0.04%
2022/01/14	0	0.00	7	74.06	74.30	-7	13,716	-0.05%
2022/01/12	1	74.40	1	74.40	74.40	0	13,660	0.00%
2022/01/11	0	74.05	2	74.30	73.50	-2	13,650	-0.01%
2022/01/10	4	74.03	13	74.45	74.90	-9	13,727	-0.07%
2022/01/07	0	0.00	2	73.90	73.70	-2	13,863	-0.01%
2022/01/06	16	73.94	4	73.50	73.80	12	13,995	0.09%
2022/01/05	4	76.03	1	75.90	75.90	3	14,067	0.02%
2022/01/04	0	0.00	2	76.70	77.20	-2	14,085	-0.01%
2022/01/03	6	76.38	2.1	76.97	76.20	3.9	14,124	0.03%
2021/12/30	1	78.20	9	78.17	78.10	-8	14,152	-0.06%
2021/12/29	1	76.80	0	0.00	76.60	1	14,294	0.01%
2021/12/28	1	76.20	1.4	76.69	76.70	-0.4	14,486	0.00%
2021/12/27	1	76.20	0	0.00	76.60	1	14,579	0.01%
2021/12/24	1	75.80	2	77.00	75.70	-1	14,725	-0.01%
2021/12/23	6	76.45	8	75.90	75.90	-2	15,123	-0.01%
2021/12/22	25	77.91	22	78.08	76.50	3	15,403	0.02%
2021/12/21	1	77.10	2	77.50	76.80	-1	15,245	-0.01%
2021/12/20	0	0.00	4	76.28	75.90	-4	15,025	-0.03%
2021/12/17	0	0.00	5	75.84	75.70	-5	14,877	-0.03%
2021/12/16	6	76.52	6	76.70	76.00	0	14,944	0.00%
2021/12/15	2	76.00	1	76.00	76.00	1	14,956	0.01%
2021/12/14	10	75.52	7	75.31	74.80	3	15,006	0.02%
2021/12/13	2	77.70	3	77.83	76.60	-1	14,963	-0.01%
2021/12/10	0	0.00	6	77.57	77.80	-6	15,132	-0.04%
2021/12/09	0	0.00	25	77.40	77.50	-25	15,118	-0.17%
2021/12/08	4	77.85	1	77.90	76.90	3	15,080	0.02%
2021/12/07	15	77.61	12	77.25	77.50	3	14,987	0.02%
2021/12/06	3	77.57	2	77.80	77.50	1	14,955	0.01%
2021/12/03	12	77.98	3	78.50	78.80	9	14,926	0.06%
2021/12/02	16	79.71	56	79.39	79.80	-40	14,545	-0.28%
2021/12/01	5	74.98	17.1	75.81	76.00	-12.1	13,754	-0.09%
2021/11/30	7	75.34	22	76.02	74.20	-15	13,587	-0.11%
2021/11/29	1	73.10	5	72.52	73.30	-4	13,246	-0.03%
2021/11/26	14	74.07	6.5	73.78	73.50	7.5	13,296	0.06%
2021/11/25	0	75.40	2	74.55	74.40	-2	13,187	-0.02%
2021/11/24	3.5	75.54	0.3	75.63	75.40	3.3	13,138	0.02%
2021/11/23	22	75.85	24.5	75.55	75.70	-2.5	13,139	-0.02%
2021/11/22	9.1	75.68	61.1	75.31	75.40	-52	12,838	-0.40%
2021/11/19	4.2	70.45	17	69.71	69.60	-12.9	12,097	-0.11%
2021/11/18	1	71.50	13	71.08	71.60	-12	12,059	-0.10%
2021/11/17	2	71.15	8.5	71.31	71.00	-6.5	12,046	-0.05%
2021/11/16	1.3	70.46	9.3	70.27	70.80	-8.1	12,080	-0.07%
2021/11/15	0.3	70.20	20	70.19	70.30	-19.8	12,217	-0.16%
2021/11/12	0.2	68.60	0	0.00	68.70	0.2	12,256	0.00%
2021/11/11	2.2	68.96	1	68.10	68.00	1.2	12,517	0.01%
2021/11/10	14	69.79	19.5	69.49	69.90	-5.5	12,744	-0.04%
2021/11/09	4.2	68.30	8.8	68.58	68.70	-4.6	12,955	-0.04%
2021/11/08	5.5	67.18	3	67.27	67.60	2.5	13,118	0.02%
2021/11/05	9.2	65.95	32.2	66.08	65.70	-23	13,668	-0.17%
2021/11/04	17.7	67.57	14	67.44	66.70	3.7	13,805	0.03%
2021/11/03	0	0.00	17	68.45	68.60	-17	13,729	-0.12%
2021/11/02	3.6	67.44	5	68.02	66.50	-1.4	13,653	-0.01%
2021/11/01	3.1	67.24	8	67.30	67.00	-4.9	13,621	-0.04%
2021/10/29	11	66.91	6	67.00	66.50	5	13,787	0.04%
2021/10/28	1.1	66.87	3.2	66.38	66.50	-2.1	13,799	-0.02%
2021/10/27	3.3	65.48	15.6	65.52	66.20	-12.4	13,851	-0.09%
2021/10/26	3.2	63.98	1	63.70	63.70	2.2	13,765	0.02%
2021/10/25	0.1	62.30	0	0.00	63.50	0.1	13,794	0.00%
2021/10/22	1.2	61.98	3	62.00	62.10	-1.9	13,900	-0.01%
2021/10/21	0.3	63.61	0	0.00	62.50	0.3	14,044	0.00%
2021/10/20	1.2	63.73	1	63.30	63.50	0.2	14,119	0.00%
2021/10/19	2	62.90	0	0.00	63.50	2	14,374	0.01%
2021/10/18	1.2	63.23	0	0.00	62.70	1.2	14,627	0.01%
2021/10/15	36.5	63.73	4	63.65	63.70	32.5	15,092	0.22%
2021/10/14	2	60.50	14	61.74	62.30	-12	15,126	-0.08%
2021/10/13	4.1	59.89	2	59.95	59.40	2.1	15,201	0.01%
2021/10/12	2	60.10	0	0.00	61.00	2	15,328	0.01%
2021/10/08	3	62.00	0	0.00	61.60	3	15,434	0.02%
2021/10/07	3	61.80	0	0.00	61.60	3	15,727	0.02%
2021/10/06	27.6	62.35	2	62.35	61.40	25.6	16,326	0.16%
2021/10/05	8	63.73	4	63.80	64.60	4	16,722	0.02%
2021/10/04	0	0.00	8	63.90	64.90	-8	16,830	-0.05%
2021/10/01	5	64.34	1	64.30	64.30	4	16,962	0.02%
2021/09/30	8	67.14	5	67.82	65.90	3	17,021	0.02%
2021/09/29	1	66.40	1	67.00	67.20	0	16,775	0.00%
2021/09/28	0	0.00	5	66.06	66.30	-5	16,631	-0.03%
2021/09/27	4	64.38	0	0.00	64.60	4	16,644	0.02%
2021/09/24	1	64.80	0	0.00	64.90	1	16,907	0.01%
2021/09/23	0	0.00	12	64.61	64.40	-12	17,098	-0.07%
2021/09/22	4	63.10	0	0.00	63.00	4	17,247	0.02%
2021/09/17	0	0.00	2	64.80	64.90	-2	17,496	-0.01%
2021/09/16	8	64.21	4	64.38	64.60	4	17,933	0.02%
2021/09/15	16	64.21	3	64.63	64.00	13	18,073	0.07%
2021/09/14	2	66.15	2	66.20	66.20	0	18,197	0.00%
2021/09/13	6	66.37	0	0.00	65.80	6	18,298	0.03%
2021/09/10	0	0.00	10	66.36	66.80	-10	18,621	-0.05%
2021/09/09	2	63.90	4	65.03	65.60	-2	18,639	-0.01%
2021/09/08	5.1	63.96	0	0.00	64.30	5.1	18,710	0.03%
2021/09/07	6	65.33	0	0.00	65.20	6	18,732	0.03%
2021/09/06	7	66.77	4	67.00	66.40	3	18,731	0.02%
2021/09/03	7	66.50	0	0.00	66.00	7	18,706	0.04%
2021/09/02	8	66.90	1	67.90	66.20	7	18,806	0.04%
2021/09/01	24	68.32	15	67.39	68.10	9	19,005	0.05%
2021/08/31	12	65.90	0	0.00	66.40	12	18,924	0.06%
2021/08/30	1	66.00	5	66.08	66.40	-4	19,147	-0.02%
2021/08/27	4	64.93	0	0.00	65.00	4	19,410	0.02%
2021/08/26	17.2	65.60	1	65.30	65.30	16.2	19,518	0.08%
2021/08/25	1	66.80	15	66.96	67.00	-14	19,468	-0.07%
2021/08/24	4	65.80	7	66.01	66.00	-3	19,624	-0.02%
2021/08/23	1	65.70	1	66.80	66.80	0	19,651	0.00%
2021/08/20	0	0.00	2	65.00	64.60	-2	19,882	-0.01%
2021/08/19	7	66.10	1	65.80	65.70	6	19,903	0.03%
2021/08/18	3	67.77	24	67.68	69.00	-21	19,830	-0.11%
2021/08/17	2	66.75	2.1	66.76	66.60	-0.1	19,940	0.00%
2021/08/16	2	65.25	6	64.80	66.30	-4	19,744	-0.02%
2021/08/13	18.1	64.48	0	0.00	64.30	18.1	19,530	0.09%
2021/08/12	1	66.00	6	66.37	66.30	-5	19,218	-0.03%
2021/08/11	49.1	67.84	4	67.58	67.30	45.1	19,072	0.24%
2021/08/10	14	71.59	1	71.00	70.90	13	18,705	0.07%
2021/08/09	3	72.60	9.2	73.97	73.70	-6.2	18,666	-0.03%
2021/08/06	5	73.76	0	0.00	73.60	5	18,793	0.03%
2021/08/05	13.2	74.91	25	75.25	75.20	-11.9	19,056	-0.06%
2021/08/04	9	75.86	6	75.50	75.50	3	19,443	0.02%
2021/08/03	2	75.40	10	75.29	75.80	-8	19,608	-0.04%
2021/08/02	5	74.76	13	74.40	74.50	-8	19,682	-0.04%
2021/07/30	2	72.40	2	72.75	72.30	0	19,769	0.00%
2021/07/29	0.1	72.40	3	72.17	72.00	-3	19,921	-0.01%
2021/07/28	8.1	71.76	0	0.00	72.20	8.1	20,073	0.04%
2021/07/27	3	74.03	1	74.10	73.30	2	20,281	0.01%
2021/07/26	10	73.50	4	73.65	73.50	6	20,386	0.03%
2021/07/23	21	73.34	3	73.13	73.40	18	20,489	0.09%
2021/07/22	2	72.75	4	74.05	73.70	-2	20,352	-0.01%
2021/07/21	62	72.36	22	71.67	71.50	40	20,224	0.20%
2021/07/20	11	74.63	1	75.20	74.50	10	19,822	0.05%
2021/07/19	29	75.98	0	0.00	75.60	29	19,898	0.15%
2021/07/16	81	77.06	0	0.00	77.40	81	20,109	0.40%
2021/07/15	30	78.76	13	78.66	78.60	17	20,084	0.08%
2021/07/14	9	77.73	11	78.01	77.80	-2	20,052	-0.01%
2021/07/13	12	77.43	3	77.93	76.90	9	19,790	0.05%
2021/07/12	39	77.26	3	78.30	76.40	36	19,185	0.19%
2021/07/09	13	77.19	2	78.10	78.60	11	18,599	0.06%
2021/07/08	2	78.65	0	0.00	78.40	2	18,659	0.01%
2021/07/07	2	79.50	1	79.10	79.50	1	18,813	0.01%
2021/07/06	16	80.09	0	0.00	79.10	16	19,223	0.08%
2021/07/05	7	80.09	15	79.88	80.40	-8	19,693	-0.04%
2021/07/02	6	79.67	4	79.83	79.50	2	19,631	0.01%
2021/07/01	22	79.24	21	79.83	78.00	1	19,620	0.01%
2021/06/30	27	79.58	0	0.00	79.70	27	19,992	0.14%
2021/06/29	9	80.73	13.3	80.58	79.30	-4.3	20,802	-0.02%
2021/06/28	16	81.68	7	81.91	81.20	9	20,711	0.04%
2021/06/25	8.2	80.87	31	80.46	80.00	-22.9	20,404	-0.11%
2021/06/24	4	77.38	12	77.33	77.60	-8	20,025	-0.04%
2021/06/23	28	75.33	8	76.09	76.60	20	19,915	0.10%
2021/06/22	3	74.97	23	75.11	75.20	-20	19,616	-0.10%
2021/06/21	49	75.47	2	75.60	74.70	47	19,487	0.24%
2021/06/18	3	79.67	4	79.40	78.90	-1	19,175	-0.01%
2021/06/17	4	78.48	0	0.00	78.90	4	19,169	0.02%
2021/06/16	1	78.80	5	79.72	79.10	-4	19,225	-0.02%
2021/06/15	8	78.46	0	78.70	78.70	8	19,348	0.04%
2021/06/11	1	78.70	2	78.60	78.80	-1	19,304	-0.01%
2021/06/10	3.6	78.56	8	79.25	79.50	-4.4	19,253	-0.02%
2021/06/09	19	77.82	0	0.00	77.20	19	19,120	0.10%
2021/06/08	0	0.00	1	80.40	80.10	-1	19,109	-0.01%
2021/06/07	20	79.60	1	78.30	79.40	19	19,165	0.10%
2021/06/04	37	82.52	26	82.18	82.20	11	19,066	0.06%
2021/06/03	3	83.10	13	83.86	83.60	-10	18,935	-0.05%
2021/06/02	5	80.78	1	82.00	81.60	4	18,891	0.02%
2021/06/01	20	81.83	7	81.84	81.30	13	19,089	0.07%
2021/05/31	2	81.75	9	81.47	81.90	-7	19,265	-0.04%
2021/05/28	16.2	81.45	21	81.04	80.60	-4.9	19,541	-0.02%
2021/05/27	5	76.98	2	77.05	78.30	3	19,505	0.02%
2021/05/26	31	78.92	14	78.84	77.80	17	19,647	0.09%
2021/05/25	15	78.57	3	78.70	78.80	12	19,919	0.06%
2021/05/24	3	75.07	1	76.50	76.60	2	20,106	0.01%
2021/05/21	3	77.30	3	77.20	76.30	0	20,324	0.00%
2021/05/20	2	75.60	3	75.53	75.20	-1	20,659	0.00%
2021/05/19	2	74.80	1	75.00	75.10	1	21,212	0.00%
2021/05/18	2	75.35	7	77.03	76.80	-5	21,152	-0.02%
2021/05/17	0	0.00	6	70.83	71.70	-6	21,207	-0.03%
2021/05/14	8	75.05	11	73.90	73.00	-3	21,068	-0.01%
2021/05/13	23	74.30	8	73.86	74.30	15	20,903	0.07%
2021/05/12	11	72.88	5	73.22	73.40	6	20,714	0.03%
2021/05/11	9	78.10	3	76.50	76.50	6	20,739	0.03%
2021/05/10	10	83.05	0	0.00	82.10	10	20,746	0.05%
2021/05/07	26	84.76	6	85.23	85.50	20	20,756	0.10%
2021/05/06	8	83.86	10	84.98	82.90	-2	20,692	-0.01%
2021/05/05	19	84.55	9	85.00	82.70	10	20,497	0.05%
2021/05/04	16	84.73	12	84.12	85.30	4	20,372	0.02%
2021/05/03	15	89.75	2	89.30	87.70	13	20,113	0.06%
2021/04/29	6	92.18	8	91.98	91.60	-2	19,847	-0.01%
2021/04/28	2	94.90	4	94.10	94.40	-2	19,756	-0.01%
2021/04/27	8	94.34	3	94.23	94.00	5	19,929	0.03%
2021/04/26	5	95.22	5	95.52	95.90	0	19,902	0.00%
2021/04/23	12	93.47	18	93.73	94.40	-6	19,919	-0.03%
2021/04/22	24	94.74	18	94.87	93.40	6	19,931	0.03%
2021/04/21	19	98.92	16	99.91	98.30	3	19,622	0.02%
2021/04/20	26	100.25	24	99.96	99.70	2	19,558	0.01%
2021/04/19	14	99.73	5	100.68	99.40	9	19,730	0.05%
2021/04/16	36	99.74	37	98.96	98.70	-1	20,139	0.00%
2021/04/15	24	99.23	13	98.86	99.00	11	20,435	0.05%
2021/04/14	51	100.55	32	99.42	99.70	19	20,480	0.09%
2021/04/13	18	101.39	27.1	101.92	100.00	-9.1	20,503	-0.04%
2021/04/12	22	100.46	18	100.12	99.10	4	20,485	0.02%
2021/04/09	9	100.34	19.1	101.43	102.50	-10.1	20,283	-0.05%
2021/04/08	10	97.72	8	98.03	98.30	2	19,732	0.01%
2021/04/07	6	96.95	17	97.13	97.10	-11	19,728	-0.06%
2021/04/06	36	98.26	20	97.53	97.30	16	19,707	0.08%
2021/04/01	42	98.21	112.6	99.10	100.50	-70.6	19,449	-0.36%	大賣/
2021/03/31	17	92.16	39	93.06	91.90	-22	18,561	-0.12%
2021/03/30	21	92.14	3	91.67	92.20	18	18,589	0.10%
2021/03/29	10	91.17	2	91.40	91.20	8	18,703	0.04%
2021/03/26	1	91.20	5.5	91.48	91.90	-4.5	18,884	-0.02%
2021/03/25	4	89.60	2	89.65	89.60	2	19,032	0.01%
2021/03/24	9	90.17	5	90.12	90.00	4	19,048	0.02%
2021/03/23	1	91.60	11	92.09	91.70	-10	19,141	-0.05%
2021/03/22	35	90.90	5	91.04	90.90	30	19,233	0.16%
2021/03/19	13	93.28	21	93.25	92.50	-8	19,282	-0.04%
2021/03/18	0	0.00	19	94.64	95.50	-19	19,232	-0.10%
2021/03/17	5	92.32	2	91.90	91.90	3	19,428	0.02%
2021/03/16	4	93.95	12	93.64	93.40	-8	19,642	-0.04%
2021/03/15	4	92.50	6	93.12	93.20	-2	19,972	-0.01%
2021/03/12	15	93.13	15	93.15	93.50	0	20,216	0.00%
2021/03/11	1	90.50	29	89.57	91.40	-28	20,465	-0.14%
2021/03/10	9	88.27	9	89.14	87.60	0	21,091	0.00%
2021/03/09	17	87.26	17	87.02	86.70	0	21,468	0.00%
2021/03/08	19	90.85	11	89.27	88.60	8	22,177	0.04%
2021/03/05	11	89.40	8	89.34	89.70	3	22,681	0.01%
2021/03/04	26	93.02	20	92.30	91.80	6	22,635	0.03%
2021/03/03	28	91.96	31.3	95.00	92.00	-3.3	22,511	-0.01%
2021/03/02	33	96.63	14.2	97.77	95.50	18.8	22,276	0.08%
2021/02/26	26	96.56	78	96.85	96.50	-52	22,274	-0.23%
2021/02/25	22	99.05	34	99.93	98.50	-12	22,237	-0.05%
2021/02/24	23	98.63	14.1	98.08	96.60	8.9	22,219	0.04%
2021/02/23	8	96.44	17	97.15	98.40	-9	21,957	-0.04%
2021/02/22	42	96.73	29	96.87	97.10	13	21,922	0.06%
2021/02/19	13	92.42	22	93.87	93.00	-9	21,797	-0.04%
2021/02/18	7	90.04	13	90.32	89.90	-6	21,892	-0.03%
2021/02/17	16	90.26	26	90.33	89.90	-10	22,303	-0.04%
2021/02/05	1	86.80	3	87.20	86.70	-2	22,090	-0.01%
2021/02/03	1	86.70	11	87.00	86.30	-10	22,408	-0.04%
2021/02/02	7	88.56	7	88.06	86.90	0	22,289	0.00%
2021/02/01	1	85.40	9	83.29	86.30	-8	21,772	-0.04%
2021/01/29	6	80.20	17.2	81.66	79.90	-11.2	21,489	-0.05%
2021/01/28	6	79.80	25.3	80.08	79.40	-19.3	21,291	-0.09%
2021/01/27	46	82.54	10.4	82.67	82.50	35.6	21,208	0.17%
2021/01/26	8	83.51	0	0.00	83.00	8	21,177	0.04%
2021/01/25	5	84.28	8	84.24	85.10	-3	21,098	-0.01%
2021/01/22	13	84.88	2	85.20	85.40	11	21,067	0.05%
2021/01/21	2	86.90	4	87.03	85.80	-2	21,102	-0.01%
2021/01/20	6	85.53	4	86.18	84.30	2	21,175	0.01%
2021/01/19	9	85.89	3	85.80	86.80	6	21,044	0.03%
2021/01/18	9	85.47	2	86.10	86.00	7	21,034	0.03%
2021/01/15	29	87.86	3	87.20	86.20	26	20,941	0.12%
2021/01/14	4	89.28	23	90.57	89.80	-19	20,784	-0.09%
2021/01/13	3	87.77	29	88.86	88.70	-26	20,666	-0.13%
2021/01/12	48	87.92	1	88.00	87.70	47	20,534	0.23%
2021/01/11	126	91.61	6	91.22	91.20	120	20,327	0.59%	大買/鉅額交易
2021/01/08	3	94.10	50	95.75	96.70	-47	19,981	-0.24%
2021/01/07	4	92.85	26	93.15	92.80	-22	19,808	-0.11%
2021/01/06	5	91.88	26	92.79	91.50	-21	20,333	-0.10%
2021/01/05	9.5	92.29	16	92.93	90.50	-6.5	20,428	-0.03%
2021/01/04	0	0.00	19	90.16	90.70	-19	20,516	-0.09%
2020/12/31	10	86.83	34	87.25	86.80	-24	20,634	-0.12%
2020/12/30	24	87.14	4	88.10	87.30	20	21,205	0.09%
2020/12/29	16	87.09	15	87.63	87.00	1	21,092	0.00%
2020/12/28	11	87.74	9	86.94	89.10	2	21,056	0.01%
2020/12/25	7	84.76	2	83.90	84.00	5	20,958	0.02%
2020/12/24	4	84.23	8	84.50	85.30	-4	21,220	-0.02%
2020/12/23	3	81.73	8	81.88	83.00	-5	21,196	-0.02%
2020/12/22	14.1	82.59	10	83.28	81.20	4.1	21,100	0.02%
2020/12/21	8	84.30	5	85.10	84.20	3	20,900	0.01%
2020/12/18	9	84.96	0	0.00	84.80	9	20,833	0.04%
2020/12/17	20	87.38	22	86.93	85.70	-2	20,928	-0.01%
2020/12/16	19	86.53	24	86.41	85.80	-5	20,906	-0.02%
2020/12/15	4	85.60	3	85.63	84.10	1	20,956	0.00%
2020/12/14	3	85.10	1	83.70	85.30	2	21,185	0.01%
2020/12/11	15	85.03	11.1	84.87	85.30	4	21,155	0.02%
2020/12/10	9.1	89.44	8	89.21	88.30	1.1	20,817	0.01%
2020/12/09	15.1	90.35	46	90.59	91.90	-30.9	20,778	-0.15%
2020/12/08	11	87.14	18.1	87.66	88.00	-7.1	20,368	-0.03%
2020/12/07	36	88.67	37	88.54	88.30	-1	20,163	0.00%
2020/12/04	49.3	87.81	60.1	88.14	87.60	-10.8	19,684	-0.05%
2020/12/03	1	84.00	33	83.97	83.80	-32	19,057	-0.17%
2020/12/02	15.4	80.79	14.5	81.80	81.50	1	18,803	0.01%
2020/12/01	13	76.24	21	75.52	76.90	-8	17,987	-0.04%
2020/11/30	7	72.10	13	72.91	72.40	-6	17,621	-0.03%
2020/11/27	8	71.75	17	72.25	71.30	-9	17,549	-0.05%
2020/11/26	6	70.70	2	69.75	70.70	4	17,401	0.02%
2020/11/25	7	70.86	5	71.36	69.30	2	17,496	0.01%
2020/11/24	4.1	71.37	2	71.70	71.00	2.1	17,273	0.01%
2020/11/23	57.9	71.66	78	71.41	71.60	-20.1	17,100	-0.12%
2020/11/20	0.2	68.65	7	68.60	68.80	-6.8	16,876	-0.04%
2020/11/19	1	68.00	7.3	67.97	67.80	-6.3	16,884	-0.04%
2020/11/18	7.5	66.69	13	67.01	67.00	-5.6	16,738	-0.03%
2020/11/17	7	66.96	33.1	66.76	67.10	-26.1	16,602	-0.16%
2020/11/16	8	64.03	26	63.98	64.20	-18	16,250	-0.11%
2020/11/13	9	61.98	16	61.98	62.20	-7	16,244	-0.04%
2020/11/12	2	62.15	11	61.99	62.00	-9	16,291	-0.06%
2020/11/10	0	0.00	4	60.45	60.60	-4	15,986	-0.03%
2020/11/09	2	60.35	2	60.60	60.40	0	15,981	0.00%
2020/11/06	0	0.00	6	59.98	59.80	-6	16,189	-0.04%
2020/11/05	0	0.00	3	59.10	59.40	-3	16,279	-0.02%
2020/11/04	11.1	58.12	0	0.00	59.00	11.1	16,418	0.07%
2020/11/03	1	58.20	2	58.75	58.80	-1	16,611	-0.01%
2020/10/30	1	58.40	0	0.00	57.80	1	17,354	0.01%
2020/10/29	3	58.30	5	57.88	58.20	-2	17,450	-0.01%
2020/10/28	9	58.60	0	0.00	58.30	9	17,486	0.05%
2020/10/27	4	59.65	5	59.40	59.50	-1	17,421	-0.01%
2020/10/26	2	60.55	1	60.50	60.50	1	17,388	0.01%
2020/10/23	0	0.00	2	61.45	61.40	-2	17,414	-0.01%
2020/10/22	4	61.80	8	61.10	61.80	-4	17,445	-0.02%
2020/10/21	1	61.70	0.6	61.80	61.90	0.4	17,508	0.00%
2020/10/20	3	61.70	0	0.00	62.10	3	17,661	0.02%
2020/10/19	0	0.00	4	61.98	61.80	-4	17,705	-0.02%
2020/10/16	1	60.70	0	0.00	60.10	1	17,779	0.01%
2020/10/15	7	62.26	10	62.09	61.50	-3	17,777	-0.02%
2020/10/14	25	62.20	30	62.38	62.30	-5	17,593	-0.03%
2020/10/13	1	59.10	24	61.00	61.40	-23	16,959	-0.14%
2020/10/12	5	60.96	19	61.07	60.50	-14	16,700	-0.08%
2020/10/08	5	59.32	13	59.87	59.40	-8	16,548	-0.05%
2020/10/07	7	59.19	29	59.16	59.60	-22	16,572	-0.13%
2020/10/06	0	0.00	2	56.90	56.60	-2	16,497	-0.01%
2020/10/05	3	56.63	2	56.40	56.30	1	16,602	0.01%
2020/09/30	2	57.05	11	56.97	57.50	-9	16,613	-0.05%
2020/09/29	7	56.44	12	56.70	56.90	-5	16,445	-0.03%
2020/09/28	5	55.20	10	55.39	55.10	-5	16,302	-0.03%
2020/09/25	5	52.50	0	0.00	52.50	5	16,335	0.03%
2020/09/24	0.4	53.10	2	53.10	52.90	-1.6	16,402	-0.01%
2020/09/23	9	53.68	1	53.60	53.30	8	16,387	0.05%
2020/09/22	6	55.03	2	55.30	54.90	4	16,460	0.02%
2020/09/21	0	0.00	8	57.11	56.60	-8	16,429	-0.05%
2020/09/18	6	56.65	20	56.83	56.30	-14	16,524	-0.08%
2020/09/17	11	56.16	50	56.23	56.80	-39	16,514	-0.24%
2020/09/16	4	54.88	4	54.93	55.20	0	16,235	0.00%
2020/09/15	1	54.40	3	54.80	54.50	-2	16,257	-0.01%
2020/09/14	9	54.87	24	55.08	54.80	-15	16,423	-0.09%
2020/09/11	0	0.00	3.2	53.09	53.30	-3.2	16,317	-0.02%
2020/09/10	3	53.63	2	53.45	53.00	1	16,426	0.01%
2020/09/09	3	53.97	3	53.80	54.20	0	16,440	0.00%
2020/09/08	0.2	55.00	6	54.92	54.80	-5.8	16,605	-0.03%
2020/09/07	0	0.00	4	54.75	54.30	-4	16,587	-0.02%
2020/09/04	5	52.20	1	52.50	52.80	4	16,544	0.02%
2020/09/03	5	53.00	10	53.22	53.20	-5	16,641	-0.03%
2020/09/02	8	51.30	1	51.00	51.10	7	16,572	0.04%
2020/09/01	1	51.00	3	51.80	52.30	-2	16,880	-0.01%
2020/08/31	23	52.06	0	0.00	51.90	23	17,363	0.13%
2020/08/28	5	53.70	2	54.00	53.90	3	17,704	0.02%
2020/08/27	0	0.00	3	54.00	54.00	-3	17,922	-0.02%
2020/08/26	1	53.80	2	53.40	53.40	-1	17,981	-0.01%
2020/08/25	6	52.45	2	52.85	53.00	4	17,901	0.02%
2020/08/24	6	50.88	7	50.36	51.00	-1	17,951	-0.01%
2020/08/21	5	49.92	8	50.01	49.85	-3	18,240	-0.02%
2020/08/20	7	50.22	12	49.26	49.20	-5	18,129	-0.03%
2020/08/19	32	52.16	16	52.05	51.80	16	17,858	0.09%
2020/08/18	5	55.28	1	55.80	55.10	4	17,340	0.02%
2020/08/17	5	54.42	0.5	54.50	54.40	4.5	17,246	0.03%
2020/08/14	2	54.60	5	54.62	55.10	-3	17,223	-0.02%
2020/08/13	0	0.00	13	55.35	55.40	-13	17,202	-0.08%
2020/08/12	7	54.10	1	54.60	55.10	6	17,282	0.03%
2020/08/11	16	55.80	2	55.55	55.70	14	17,177	0.08%
2020/08/10	22	54.29	6	54.28	54.40	16	17,148	0.09%
2020/08/07	31	55.10	4	55.18	55.00	27	17,295	0.16%
2020/08/06	44	56.53	2	56.70	56.40	42	17,063	0.25%
2020/08/05	31	58.05	1	58.10	58.00	30	16,667	0.18%
2020/08/04	8	58.74	0	0.00	58.70	8	16,474	0.05%
2020/08/03	10	59.58	0	0.00	59.30	10	16,402	0.06%
2020/07/31	0	0.00	3	60.93	60.60	-3	16,480	-0.02%
2020/07/30	0	0.00	1	60.20	60.20	-1	16,520	-0.01%
2020/07/29	8	58.76	2	58.95	58.90	6	16,481	0.04%
2020/07/28	5	59.60	2	60.25	59.50	3	16,514	0.02%
2020/07/27	8	59.85	2	59.90	59.60	6	16,716	0.04%
2020/07/24	3	61.03	4	62.18	60.40	-1	16,853	-0.01%
2020/07/23	0	0.00	1	62.00	62.00	-1	16,968	-0.01%
2020/07/22	2	62.15	4	62.05	61.70	-2	17,022	-0.01%
2020/07/21	0	0.00	14	61.01	61.20	-14	16,870	-0.08%
2020/07/20	5	60.66	3	60.73	60.80	2	16,851	0.01%
2020/07/17	1	60.20	3	60.50	60.20	-2	17,012	-0.01%
2020/07/16	11	60.69	1	61.20	60.30	10	17,295	0.06%
2020/07/15	12	60.62	1	61.90	60.10	11	17,225	0.06%
2020/07/14	6	61.80	6	62.23	61.50	0	17,222	0.00%
2020/07/13	18	61.66	31	62.25	62.70	-13	16,903	-0.08%
2020/07/10	7	59.97	11	60.32	59.60	-4	16,663	-0.02%
2020/07/09	4	61.03	7	60.70	61.00	-3	16,657	-0.02%
2020/07/07	1	60.30	5	60.40	60.80	-4	16,817	-0.02%
2020/07/06	2	60.00	12.2	60.02	60.20	-10.2	16,885	-0.06%
2020/07/03	6	59.92	2	59.75	59.80	4	17,143	0.02%
2020/07/02	5	60.22	4.2	60.43	60.50	0.8	17,551	0.00%
2020/07/01	3	61.10	23	61.23	61.00	-20	17,699	-0.11%
2020/06/30	16	61.00	5	60.82	61.00	11	17,652	0.06%
2020/06/29	4	59.43	3	59.67	59.50	1	17,948	0.01%
2020/06/24	2	60.15	2	60.55	60.80	0	17,985	0.00%
2020/06/23	4	59.98	1	59.70	60.00	3	18,192	0.02%
2020/06/22	7	59.93	7	60.37	59.90	0	18,532	0.00%
2020/06/19	18	60.09	8	60.05	59.80	10	18,742	0.05%
2020/06/18	10	60.23	0	0.00	60.40	10	18,709	0.05%
2020/06/17	2	61.70	0	0.00	60.60	2	18,849	0.01%
2020/06/16	1	61.10	15	61.28	61.50	-14	19,172	-0.07%
2020/06/15	18	60.41	2	60.40	60.00	16	19,427	0.08%
2020/06/12	12	60.68	8	60.54	61.20	4	19,493	0.02%
2020/06/11	16	63.04	18	62.07	61.80	-2	19,631	-0.01%
2020/06/10	14	63.66	19	63.86	64.00	-5	19,580	-0.03%
2020/06/09	9	63.42	9.1	63.43	63.40	-0.1	19,695	0.00%
2020/06/08	17	64.09	22	64.05	63.80	-5	19,846	-0.03%
2020/06/05	21	63.74	18	63.67	64.20	3	19,428	0.02%
2020/06/04	21	62.90	31	62.54	62.20	-10	18,970	-0.05%
2020/06/03	3	60.47	7	61.13	61.20	-4	18,536	-0.02%
2020/06/02	3	60.73	2	60.10	60.10	1	18,384	0.01%
2020/06/01	1	60.80	1	60.80	60.90	0	18,384	0.00%
2020/05/29	10	60.13	3	60.00	59.80	7	18,412	0.04%
2020/05/28	13	61.59	20	61.78	60.90	-7	18,336	-0.04%
2020/05/27	2	60.65	3	60.83	60.70	-1	18,213	-0.01%
2020/05/26	5	60.76	4	60.50	60.70	1	18,430	0.01%
2020/05/25	2	59.00	0	0.00	59.70	2	18,475	0.01%
2020/05/22	14	60.00	0	0.00	59.40	14	18,595	0.08%
2020/05/21	2	60.80	7	60.81	60.80	-5	18,609	-0.03%
2020/05/20	18	60.07	3	60.13	59.90	15	18,581	0.08%
2020/05/19	9	59.17	2	59.70	59.20	7	18,672	0.04%
2020/05/18	22	58.95	2	58.65	58.50	20	18,652	0.11%
2020/05/15	9	60.17	1	60.70	60.10	8	18,773	0.04%
2020/05/14	27	60.96	12	60.62	60.00	15	18,736	0.08%
2020/05/13	8	62.80	6	63.00	62.90	2	18,450	0.01%
2020/05/12	4	63.50	4	63.38	63.60	0	18,589	0.00%
2020/05/11	4	64.73	4	64.85	64.70	0	18,536	0.00%
2020/05/08	23	64.80	10	64.61	63.80	13	18,492	0.07%
2020/05/07	7	64.37	5	64.48	64.40	2	18,441	0.01%
2020/05/06	6	63.68	4	64.10	63.30	2	18,319	0.01%
2020/05/05	2	63.30	0	0.00	63.00	2	18,303	0.01%
2020/05/04	10	62.74	5	62.92	62.80	5	18,661	0.03%
2020/04/30	28	64.93	26	65.18	65.00	2	18,567	0.01%
2020/04/29	4	64.18	17	64.25	64.20	-13	18,365	-0.07%
2020/04/28	10	62.96	32	62.95	63.20	-22	18,233	-0.12%
2020/04/27	2	60.80	8	60.90	61.60	-6	18,118	-0.03%
2020/04/24	3	59.00	7	59.11	59.10	-4	18,035	-0.02%
2020/04/23	9	60.21	0	0.00	59.40	9	17,998	0.05%
2020/04/22	6	58.70	27	59.31	59.90	-21	17,919	-0.12%
2020/04/21	53	58.33	0	0.00	58.00	53	17,733	0.30%
2020/04/20	6	60.68	8	60.96	60.80	-2	17,473	-0.01%
2020/04/17	9	61.87	3	62.10	61.10	6	17,652	0.03%
2020/04/16	5	61.30	8	61.33	61.60	-3	17,438	-0.02%
2020/04/15	4	61.35	5	61.22	61.30	-1	17,361	-0.01%
2020/04/14	12	60.76	1	61.10	60.70	11	17,341	0.06%
2020/04/13	12	60.29	4	60.28	59.80	8	17,368	0.05%
2020/04/10	20	61.90	11	62.09	62.00	9	17,119	0.05%
2020/04/09	11	63.40	15	63.59	62.60	-4	17,198	-0.02%
2020/04/08	20	62.32	14	62.67	63.40	6	17,481	0.03%
2020/04/07	19	60.98	9	60.73	62.00	10	17,099	0.06%
2020/04/06	3	55.50	4	55.70	56.40	-1	16,665	-0.01%
2020/04/01	0	0.00	3	53.23	53.90	-3	16,459	-0.02%
2020/03/31	2	52.45	0	0.00	53.70	2	16,285	0.01%
2020/03/30	34	53.33	34	53.59	53.90	0	15,892	0.00%
2020/03/27	21	57.00	13	55.29	55.00	8	15,737	0.05%
2020/03/26	1	53.90	4	53.93	54.00	-3	15,448	-0.02%
2020/03/25	6	52.37	5	52.92	52.60	1	15,288	0.01%
2020/03/24	1	48.30	7	48.52	48.30	-6	15,366	-0.04%
2020/03/23	5	44.99	8	44.33	44.20	-3	15,378	-0.02%
2020/03/20	7	48.26	2	49.20	48.65	5	15,594	0.03%
2020/03/19	8	45.20	0	0.00	45.20	8	15,699	0.05%
2020/03/18	4	54.40	3	52.10	50.20	1	15,940	0.01%
2020/03/17	2	54.40	1	55.20	54.10	1	15,935	0.01%
2020/03/16	7	62.13	0	0.00	59.20	7	15,889	0.04%
2020/03/13	18	59.88	5	61.48	62.90	13	15,789	0.08%
2020/03/12	18	66.48	38	66.52	66.00	-20	15,712	-0.13%
2020/03/11	0	0.00	10	72.60	72.60	-10	15,616	-0.06%
2020/03/10	21	74.85	1	74.20	74.90	20	16,247	0.12%
2020/03/09	5	75.56	1	76.70	74.80	4	16,399	0.02%
2020/03/06	10	77.60	0	0.00	78.50	10	16,572	0.06%
2020/03/05	0	0.00	7	79.99	80.10	-7	16,512	-0.04%
2020/03/04	7	78.21	20	78.30	78.60	-13	16,441	-0.08%
2020/03/03	6	78.00	0	0.00	77.80	6	16,394	0.04%
2020/03/02	2	76.65	16	75.44	76.30	-14	16,307	-0.09%
2020/02/27	10	78.63	10.4	80.12	77.30	-0.4	16,166	0.00%
2020/02/26	3	81.77	1	82.00	81.40	2	15,899	0.01%
2020/02/25	10	83.44	0	0.00	83.30	10	15,824	0.06%
2020/02/24	6	84.80	1	85.20	84.50	5	15,791	0.03%
2020/02/21	11	84.34	25	84.20	84.40	-14	15,767	-0.09%
2020/02/20	9	84.02	4	84.00	83.60	5	15,878	0.03%
2020/02/19	3	84.50	2	83.45	84.80	1	15,889	0.01%
2020/02/18	72	84.87	4	84.50	83.80	68	15,912	0.43%
2020/02/17	10	86.67	15	87.86	88.00	-5	15,974	-0.03%
2020/02/14	4	86.25	27	86.64	86.80	-23	15,958	-0.14%
2020/02/13	11	86.15	41	86.51	86.50	-30	15,905	-0.19%
2020/02/12	2	84.50	3	84.73	84.70	-1	15,692	-0.01%
2020/02/11	3	83.87	0	0.00	85.10	3	15,604	0.02%
2020/02/06	3	84.47	2	85.00	85.10	1	16,029	0.01%
2020/02/05	56	84.17	90	84.17	84.40	-34	16,011	-0.21%
2020/02/04	1	79.50	0	0.00	79.90	1	15,700	0.01%
2020/02/03	1	78.40	3	79.20	79.40	-2	15,804	-0.01%
2020/01/31	11	78.42	2	79.75	78.10	9	15,856	0.06%
2020/01/30	25	81.04	4	81.60	77.80	21	15,773	0.13%
2020/01/20	4	84.80	15	85.08	85.20	-11	15,557	-0.07%
2020/01/17	3	83.63	0	0.00	83.60	3	15,652	0.02%
2020/01/16	4	83.48	0	0.00	83.40	4	15,683	0.03%
2020/01/15	12	84.94	2	85.15	83.80	10	15,707	0.06%
2020/01/14	65	85.61	1	84.50	85.30	64	15,890	0.40%
2020/01/13	12	85.23	52	86.34	85.50	-40	15,918	-0.25%
2020/01/10	21	84.28	0	0.00	84.30	21	15,943	0.13%
2020/01/09	36	83.48	38	84.39	83.40	-2	15,933	-0.01%
2020/01/08	7	83.04	12	83.55	82.60	-5	15,985	-0.03%
2020/01/07	3	80.93	4	82.10	81.10	-1	15,937	-0.01%
2020/01/06	11	83.71	1	84.60	83.70	10	16,165	0.06%
2020/01/03	8	85.96	1	87.20	84.80	7	16,883	0.04%
2020/01/02	27	86.40	22	87.20	86.00	5	16,981	0.03%
2019/12/31	2	84.00	0	0.00	83.40	2	16,518	0.01%
2019/12/30	17	84.52	21.4	84.99	84.50	-4.4	16,674	-0.03%
2019/12/27	12	83.60	2	84.05	83.60	10	16,779	0.06%
2019/12/26	10	83.76	2	84.00	83.70	8	16,857	0.05%
2019/12/25	0	0.00	1	84.00	84.10	-1	17,027	-0.01%
2019/12/24	59	83.36	69	83.12	83.50	-10	17,325	-0.06%
2019/12/23	55	82.60	76	82.98	82.60	-21	17,442	-0.12%
2019/12/20	99	83.76	53	83.82	83.50	46	17,427	0.26%
2019/12/19	6	85.00	7	85.69	85.50	-1	17,330	-0.01%
2019/12/18	18	83.72	16	84.32	84.00	2	17,121	0.01%
2019/12/17	5	84.80	24	85.12	85.30	-19	16,935	-0.11%
2019/12/16	21	80.93	27	82.26	82.80	-6	16,537	-0.04%
2019/12/13	0	0.00	25	80.36	79.60	-25	16,307	-0.15%
2019/12/12	0	0.00	40	77.50	77.30	-40	16,202	-0.25%
2019/12/11	4	76.15	8	76.16	75.60	-4	16,149	-0.02%
2019/12/10	17	75.12	0	0.00	75.10	17	15,982	0.11%
2019/12/09	1	76.00	2	76.65	76.00	-1	15,918	-0.01%
2019/12/06	28	76.56	13	75.30	75.30	15	15,863	0.09%
2019/12/05	6	75.40	80	77.17	77.20	-74	15,614	-0.47%
2019/12/04	12	72.69	21	73.44	72.60	-9	15,170	-0.06%
2019/12/03	3	71.50	51	73.07	73.30	-48	15,695	-0.31%
2019/12/02	1	71.10	0	0.00	71.60	1	15,683	0.01%
2019/11/29	1	71.40	3	71.53	71.20	-2	15,714	-0.01%
2019/11/28	2	71.85	4	72.00	71.70	-2	15,743	-0.01%
2019/11/27	0	0.00	3	71.67	71.10	-3	16,042	-0.02%
2019/11/26	0	0.00	6	71.63	70.80	-6	16,240	-0.04%
2019/11/25	2	70.70	2	70.90	70.80	0	16,229	0.00%
2019/11/22	6	70.02	7	70.40	70.10	-1	16,398	-0.01%
2019/11/21	27	69.26	1	69.20	69.30	26	16,432	0.16%
2019/11/20	1	70.20	1	71.20	71.00	0	16,400	0.00%
2019/11/19	35	71.68	1	71.40	71.20	34	16,383	0.21%
2019/11/18	2	71.30	9	71.38	71.10	-7	16,350	-0.04%
2019/11/15	7	68.74	14	68.67	69.00	-7	16,425	-0.04%
2019/11/14	29	67.17	56	67.04	67.20	-27	16,375	-0.16%
2019/11/13	19	70.32	0	0.00	69.90	19	16,213	0.12%
2019/11/12	0	0.00	1	71.90	72.00	-1	16,380	-0.01%
2019/11/11	1	71.10	0	0.00	71.20	1	16,841	0.01%
2019/11/08	0	0.00	2	72.35	72.40	-2	16,960	-0.01%
2019/11/06	6	73.32	1	72.80	72.50	5	17,622	0.03%
2019/11/05	3	72.53	34	72.50	73.00	-31	17,609	-0.18%
2019/11/04	3	69.73	2	70.10	69.80	1	17,614	0.01%
2019/11/01	3	70.20	2	69.80	70.60	1	17,772	0.01%
2019/10/31	4	70.10	0	0.00	70.00	4	18,113	0.02%
2019/10/30	12	71.11	1	71.10	71.10	11	18,232	0.06%
2019/10/29	1	72.30	15	72.30	72.30	-14	18,513	-0.08%
2019/10/28	3	71.87	5	72.20	71.90	-2	18,880	-0.01%
2019/10/25	34	72.19	4	72.43	71.70	30	19,226	0.16%
2019/10/24	1	71.00	1	71.30	71.30	0	19,474	0.00%
2019/10/23	15	70.60	2	71.00	70.60	13	20,013	0.06%
2019/10/22	39	70.83	4	70.60	70.90	35	20,315	0.17%
2019/10/21	11	71.56	2	71.70	71.60	9	20,699	0.04%
2019/10/18	11	72.30	12	72.17	72.30	-1	21,155	0.00%
2019/10/17	5	69.50	2	70.30	70.40	3	21,006	0.01%
2019/10/16	7	70.09	7	70.64	70.00	0	21,169	0.00%
2019/10/15	13	70.01	3	70.70	69.60	10	21,329	0.05%
2019/10/14	10	72.67	2	73.35	71.70	8	21,521	0.04%
2019/10/09	18	73.18	1	72.00	71.40	17	21,722	0.08%
2019/10/08	29	78.90	1	78.80	78.60	28	22,011	0.13%
2019/10/07	0	0.00	24	81.98	81.70	-24	22,204	-0.11%
2019/10/04	6	79.27	2	79.75	79.20	4	22,600	0.02%
2019/10/03	28	80.11	0	0.00	79.90	28	22,655	0.12%
2019/10/02	15	82.07	10	82.20	82.00	5	22,675	0.02%
2019/10/01	15	82.97	18	82.52	83.10	-3	22,863	-0.01%
2019/09/27	7	80.71	3	81.60	80.50	4	23,213	0.02%
2019/09/26	1	82.30	68	83.41	84.30	-67	23,309	-0.29%
2019/09/25	26	84.04	5	84.30	85.00	21	23,355	0.09%
2019/09/24	3	85.53	2	85.60	85.40	1	23,564	0.00%
2019/09/23	5	84.08	5	84.38	85.00	0	23,513	0.00%
2019/09/20	10	81.90	13	82.64	82.90	-3	23,470	-0.01%
2019/09/19	7	81.74	7	81.17	81.40	0	23,507	0.00%
2019/09/18	27	82.49	3	82.63	82.10	24	23,652	0.10%
2019/09/17	2	81.15	76.3	80.23	82.00	-74.3	23,426	-0.32%
2019/09/16	73	78.11	23	78.90	78.10	50	23,070	0.22%
2019/09/12	15	77.70	53	77.80	77.80	-38	22,934	-0.17%
2019/09/11	20	76.80	0	0.00	76.90	20	23,092	0.09%
2019/09/10	0	0.00	7.2	76.83	76.50	-7.2	23,073	-0.03%
2019/09/09	12	76.68	47	78.23	76.50	-35	22,963	-0.15%
2019/09/06	41	77.25	11	76.65	77.10	30	22,935	0.13%
2019/09/05	8	74.33	68	75.42	76.90	-60	22,727	-0.26%
2019/09/04	18	72.94	31	73.29	73.00	-13	22,048	-0.06%
2019/09/03	30	71.37	10	71.20	71.20	20	21,843	0.09%
2019/09/02	40	71.80	68	71.26	71.80	-28	21,945	-0.13%
2019/08/30	62	70.31	17	71.98	70.40	45	22,042	0.20%
2019/08/29	33	71.19	3	71.10	70.90	30	21,791	0.14%
2019/08/28	0	0.00	2	73.00	73.50	-2	21,629	-0.01%
2019/08/27	1	71.70	1	72.40	72.40	0	21,576	0.00%
2019/08/26	1	70.40	1	71.50	71.10	0	21,613	0.00%
2019/08/23	0	0.00	2	71.40	71.50	-2	21,653	-0.01%
2019/08/20	2	70.15	3	70.33	69.60	-1	21,910	0.00%
2019/08/19	2	71.35	3	71.33	71.50	-1	21,701	0.00%
2019/08/16	0	0.00	21	71.28	71.30	-21	21,706	-0.10%
2019/08/15	1	71.50	2	71.90	71.40	-1	21,528	0.00%
2019/08/14	4	72.08	12	71.63	72.50	-8	21,327	-0.04%
2019/08/12	1	67.70	12	68.85	69.30	-11	20,823	-0.05%
2019/08/08	10	68.32	11	68.36	68.10	-1	20,648	0.00%
2019/08/07	3	69.97	0	0.00	69.80	3	20,380	0.01%
2019/08/06	4	68.68	5	68.26	69.20	-1	20,360	0.00%
2019/08/05	10	71.00	2	71.95	70.90	8	20,128	0.04%
2019/08/02	6	72.05	5	72.52	72.30	1	19,947	0.01%
2019/08/01	1	72.00	2	73.55	74.10	-1	19,603	-0.01%
2019/07/31	5	73.56	8	74.96	74.00	-3	19,326	-0.02%
2019/07/30	12	75.86	3	75.00	75.80	9	18,943	0.05%
2019/07/29	5	75.46	3	76.00	74.80	2	18,672	0.01%
2019/07/26	14	76.24	8	76.80	77.00	6	18,418	0.03%
2019/07/25	3	75.90	21	74.97	76.50	-18	18,036	-0.10%
2019/07/24	2	70.80	0	0.00	71.80	2	17,555	0.01%
2019/07/23	3	72.23	14	72.15	72.30	-11	17,288	-0.06%
2019/07/22	5	69.22	16	69.38	69.80	-11	16,822	-0.07%
2019/07/19	13	67.57	17	67.75	67.70	-4	16,681	-0.02%
2019/07/18	5	67.42	7	67.13	66.70	-2	16,766	-0.01%
2019/07/17	9	67.16	15	67.25	67.70	-6	16,761	-0.04%
2019/07/16	48	68.66	20	68.22	67.90	28	16,403	0.17%
2019/07/15	15	67.43	60	68.55	69.90	-45	16,011	-0.28%
2019/07/12	48	66.77	57	67.14	66.70	-9	15,539	-0.06%
2019/07/11	7	64.99	44	65.15	65.40	-37	14,914	-0.25%
2019/07/10	2	63.50	27	64.00	64.40	-25	14,508	-0.17%
2019/07/09	2	62.00	1	62.00	62.80	1	14,063	0.01%
2019/07/08	4	61.18	1	61.90	61.00	3	13,989	0.02%
2019/07/05	10	61.38	13	61.54	62.00	-3	13,864	-0.02%
2019/07/04	24.1	59.17	12	59.35	59.20	12.1	13,603	0.09%
2019/07/03	18	65.52	15	65.41	65.20	3	13,120	0.02%
2019/07/02	13	66.40	3	66.27	66.30	10	12,926	0.08%
2019/07/01	4	65.60	5	65.96	66.00	-1	12,763	-0.01%
2019/06/28	3	64.37	2	64.30	64.50	1	12,675	0.01%
2019/06/27	4.2	63.96	1	64.30	64.10	3.2	12,671	0.03%
2019/06/26	0	0.00	2	63.75	63.70	-2	12,576	-0.02%
2019/06/25	2	64.05	2	63.95	63.30	0	12,511	0.00%
2019/06/24	6	63.40	1	63.40	63.10	5	12,335	0.04%
2019/06/21	2	62.85	4	63.33	63.00	-2	12,376	-0.02%
2019/06/20	1	62.00	2	62.75	62.30	-1	12,425	-0.01%
2019/06/19	2	61.75	3	61.90	62.10	-1	12,690	-0.01%
2019/06/18	2	60.90	1	60.90	60.90	1	12,913	0.01%
2019/06/17	1	61.10	5	61.10	60.90	-4	13,002	-0.03%
2019/06/13	1	60.80	7	60.90	60.90	-6	13,208	-0.05%
2019/06/12	2.1	60.51	28.1	60.25	60.70	-26	13,381	-0.19%
2019/06/11	9	59.67	4	59.50	59.40	5	13,387	0.04%
2019/06/10	11	59.39	2	59.75	59.30	9	13,385	0.07%
2019/06/06	17	59.14	6	60.10	59.20	11	13,309	0.08%
2019/06/05	12	60.94	0	0.00	60.50	12	13,197	0.09%
2019/06/04	2	60.95	1	61.10	60.90	1	13,239	0.01%
2019/06/03	5	61.76	9	61.57	61.90	-4	13,345	-0.03%
2019/05/31	5.1	61.09	11	61.32	61.60	-6	13,594	-0.04%
2019/05/30	7	60.00	12	59.69	60.00	-5	13,647	-0.04%
2019/05/29	50	58.76	5	58.94	58.00	45	14,301	0.31%
2019/05/28	1	60.50	0	0.00	60.90	1	14,202	0.01%
2019/05/27	5	60.50	0	0.00	60.50	5	14,243	0.04%
2019/05/24	1	59.90	3	60.00	59.80	-2	14,355	-0.01%
2019/05/23	3	60.07	6	60.13	60.20	-3	14,524	-0.02%
2019/05/22	2	61.00	7	61.09	60.80	-5	14,473	-0.03%
2019/05/21	3	61.10	3	61.23	61.50	0	14,511	0.00%
2019/05/17	6	60.93	0	0.00	60.60	6	14,483	0.04%
2019/05/16	8	61.78	0	0.00	61.00	8	14,663	0.05%
2019/05/15	10	62.25	4	61.70	62.00	6	14,857	0.04%
2019/05/14	6	60.10	5	60.10	61.50	1	14,930	0.01%
2019/05/13	4	61.40	2	61.80	61.10	2	14,868	0.01%
2019/05/10	2	64.90	1	64.80	63.80	1	14,877	0.01%
2019/05/09	7	64.71	4	65.40	64.20	3	14,873	0.02%
2019/05/08	3	65.37	3	65.77	65.90	0	14,917	0.00%
2019/05/07	3	66.03	2	66.00	66.20	1	15,090	0.01%
2019/05/06	3	65.20	2	65.90	65.00	1	15,350	0.01%
2019/05/03	1	65.70	2	66.50	66.70	-1	15,458	-0.01%
2019/05/02	8	66.11	5	65.88	65.70	3	15,502	0.02%
2019/04/30	1	65.70	5	65.00	65.40	-4	15,440	-0.03%
2019/04/29	3	65.43	2	65.00	64.70	1	15,403	0.01%
2019/04/26	0	0.00	4	65.60	66.00	-4	15,443	-0.03%
2019/04/25	2	65.45	26	65.83	65.50	-24	15,607	-0.15%
2019/04/24	16	65.25	3	64.70	65.40	13	15,701	0.08%
2019/04/23	2	63.50	15	64.29	64.90	-13	15,609	-0.08%
2019/04/22	8	64.10	2	63.90	63.80	6	15,427	0.04%
2019/04/18	5	63.70	3	63.40	63.10	2	15,726	0.01%
2019/04/17	3	62.93	12.1	63.38	63.90	-9.1	15,680	-0.06%
2019/04/16	0	0.00	7	62.33	62.70	-7	15,271	-0.05%
2019/04/15	0	0.00	14	61.57	61.70	-14	15,292	-0.09%
2019/04/12	11	60.51	5	61.14	60.50	6	15,430	0.04%
2019/04/11	11	62.22	25	62.92	61.60	-14	15,579	-0.09%
2019/04/10	0	0.00	1	62.30	62.50	-1	15,541	-0.01%
2019/04/09	1	62.70	2	62.65	62.60	-1	15,544	-0.01%
2019/04/08	1	63.10	5	62.84	63.00	-4	15,589	-0.03%
2019/04/03	0	0.00	1	62.20	62.30	-1	15,573	-0.01%
2019/04/02	0	0.00	5	61.80	61.70	-5	15,576	-0.03%
2019/04/01	1	61.10	5	62.02	61.00	-4	15,479	-0.03%
2019/03/29	1	60.90	12	61.09	61.40	-11	15,297	-0.07%
2019/03/28	3	60.57	0	0.00	60.80	3	15,362	0.02%
2019/03/27	5	60.92	2	60.75	61.10	3	15,426	0.02%
2019/03/26	12	60.99	1	61.60	61.00	11	15,503	0.07%
2019/03/25	23	61.33	1	61.10	61.10	22	15,537	0.14%
2019/03/22	9	63.40	38	64.13	63.10	-29	15,375	-0.19%
2019/03/21	10	62.57	8	62.69	62.80	2	15,116	0.01%
2019/03/20	3	59.93	7	60.61	60.60	-4	14,789	-0.03%
2019/03/19	8	59.76	1	59.90	59.70	7	14,829	0.05%
2019/03/18	9	59.88	0	0.00	59.50	9	14,908	0.06%
2019/03/15	7	60.53	2	60.50	60.10	5	15,087	0.03%
2019/03/14	4	60.10	0	0.00	60.30	4	14,991	0.03%
2019/03/13	12	60.44	10	60.49	60.10	2	15,174	0.01%
2019/03/12	5	61.04	4	60.80	60.80	1	15,594	0.01%
2019/03/11	20	60.48	7	60.53	60.40	13	15,731	0.08%
2019/03/08	12	59.68	6	59.97	60.50	6	16,027	0.04%
2019/03/07	25	60.35	7	60.74	60.00	18	16,221	0.11%
2019/03/06	12	61.45	6	61.35	61.40	6	16,501	0.04%
2019/03/05	17	63.64	0	0.00	63.10	17	16,394	0.10%
2019/03/04	45	64.86	13	65.57	64.80	32	16,369	0.20%
2019/02/27	8	62.70	2	63.00	62.20	6	15,802	0.04%
2019/02/26	5	62.32	10	62.50	62.00	-5	15,710	-0.03%
2019/02/25	10	61.60	14	61.84	61.60	-4	15,707	-0.03%
2019/02/22	1	61.70	1	61.40	60.90	0	15,771	0.00%
2019/02/21	0	0.00	2	60.80	60.80	-2	15,743	-0.01%
2019/02/20	6	60.37	0	0.00	60.60	6	15,996	0.04%
2019/02/18	18	60.59	10	60.40	60.20	8	16,231	0.05%
2019/02/15	7	60.40	3	60.53	60.00	4	16,456	0.02%
2019/02/14	1	60.60	11	62.43	62.10	-10	16,908	-0.06%
2019/02/13	3	60.20	2	59.30	60.50	1	16,720	0.01%
2019/02/12	0	0.00	1	60.10	60.00	-1	16,634	-0.01%
2019/02/11	2	59.40	2	59.65	59.00	0	16,723	0.00%
2019/01/30	0	0.00	7	60.04	60.10	-7	16,698	-0.04%
2019/01/29	5	58.92	17	58.63	58.80	-12	16,892	-0.07%
2019/01/28	0	0.00	4	61.03	60.80	-4	16,946	-0.02%
2019/01/25	7	59.81	6	60.33	60.00	1	17,441	0.01%
2019/01/24	15	58.30	6	58.63	59.60	9	17,578	0.05%
2019/01/23	0	0.00	5	57.20	57.00	-5	17,784	-0.03%
2019/01/22	1.5	56.47	0	0.00	56.50	1.5	17,962	0.01%
2019/01/21	0	0.00	3	57.00	57.20	-3	18,153	-0.02%
2019/01/18	0	0.00	3	56.00	56.40	-3	18,315	-0.02%
2019/01/17	3	55.43	2	55.55	55.10	1	18,690	0.01%
2019/01/16	3	56.00	8	56.36	56.40	-5	18,690	-0.03%
2019/01/15	0	0.00	10	53.20	53.60	-10	18,317	-0.05%
2019/01/14	1	52.60	0	0.00	52.00	1	18,313	0.01%
2019/01/11	7	53.24	1	53.50	53.50	6	18,682	0.03%
2019/01/07	1	52.00	0	0.00	51.80	1	20,232	0.00%
2019/01/04	1	50.30	1	50.70	51.60	0	20,387	0.00%
2019/01/03	18	52.27	2	52.25	51.50	16	20,481	0.08%
2018/12/28	11	54.92	10	55.20	55.00	1	20,283	0.00%
2018/12/26	2	54.95	4	56.53	54.10	-2	20,886	-0.01%
2018/12/25	1	55.80	1.2	55.08	57.00	-0.2	20,699	0.00%
2018/12/24	1	55.50	0	0.00	56.00	1	20,630	0.00%
2018/12/21	1	52.80	0	0.00	53.90	1	20,769	0.00%
2018/12/18	0	0.00	2.5	54.36	54.50	-2.5	20,886	-0.01%
2018/12/17	10	52.90	1	53.40	53.50	9	21,045	0.04%
2018/12/14	3	52.80	10	53.47	53.50	-7	21,101	-0.03%
2018/12/13	1	54.10	1	54.40	54.30	0	21,248	0.00%
2018/12/12	0	0.00	4	53.65	53.70	-4	21,266	-0.02%
2018/12/11	11	52.70	6	52.00	52.90	5	21,435	0.02%
2018/12/10	4	52.85	3	53.30	52.10	1	21,444	0.00%
2018/12/07	1	55.20	1	55.60	55.70	0	21,240	0.00%
2018/12/06	6	55.18	3	55.10	55.00	3	21,318	0.01%
2018/12/05	18	56.88	0	0.00	56.90	18	21,196	0.08%
2018/12/04	0	0.00	5	62.12	62.00	-5	20,978	-0.02%
2018/12/03	7	63.44	1.2	63.58	62.80	5.9	21,411	0.03%
2018/11/30	3	60.90	20	60.97	61.00	-17	21,352	-0.08%
2018/11/29	4	62.25	60	61.00	60.30	-56	21,074	-0.27%
2018/11/28	2	58.80	7	58.23	58.60	-5	20,549	-0.02%
2018/11/27	0	0.00	4	56.70	58.00	-4	20,421	-0.02%
2018/11/26	0	0.00	3	57.80	57.30	-3	20,280	-0.01%
2018/11/23	0	0.00	4	57.00	56.10	-4	20,060	-0.02%
2018/11/22	2	58.00	5	58.02	58.00	-3	19,999	-0.02%
2018/11/21	7	56.86	8	56.85	57.80	-1	19,955	-0.01%
2018/11/20	1	57.50	1	56.70	57.50	0	19,930	0.00%
2018/11/19	12	55.92	19	56.78	57.50	-7	19,764	-0.04%
2018/11/16	11	55.11	0	0.00	54.60	11	19,540	0.06%
2018/11/15	10	55.83	10	56.52	55.90	0	19,505	0.00%
2018/11/14	6	56.10	3	56.87	56.50	3	19,728	0.02%
2018/11/13	1	56.00	5	56.62	56.20	-4	19,607	-0.02%
2018/11/12	0	0.00	3	53.10	53.80	-3	19,062	-0.02%
2018/11/08	3	56.17	3	55.90	53.80	0	19,260	0.00%
2018/11/07	8	53.53	10	54.20	55.20	-2	19,218	-0.01%
2018/11/06	6	52.92	4	53.75	52.20	2	19,372	0.01%
2018/11/05	2	55.65	1	55.60	55.70	1	19,130	0.01%
2018/11/02	7	56.47	2	56.55	56.10	5	18,950	0.03%
2018/11/01	3	54.10	10	54.01	54.40	-7	18,486	-0.04%
2018/10/31	6	50.13	13	51.23	51.40	-7	18,245	-0.04%
2018/10/30	5	48.39	5	48.39	48.50	0	18,057	0.00%
2018/10/29	7	46.61	3	46.50	46.60	4	18,136	0.02%
2018/10/26	0	0.00	2	45.88	46.00	-2	18,007	-0.01%
2018/10/25	17	46.38	9	46.24	45.75	8	17,850	0.04%
2018/10/24	2	49.88	1	49.60	49.30	1	17,412	0.01%
2018/10/23	1	50.90	0	0.00	50.50	1	17,196	0.01%
2018/10/22	1	50.60	2	52.10	52.50	-1	17,104	-0.01%
2018/10/19	4	49.55	6	51.18	52.10	-2	17,086	-0.01%
2018/10/18	9	52.71	0	0.00	51.50	9	16,829	0.05%
2018/10/17	16	54.96	3	55.43	54.40	13	16,582	0.08%
2018/10/16	7	55.60	4	55.38	54.10	3	16,399	0.02%
2018/10/15	8	56.95	12	55.78	57.20	-4	15,984	-0.03%
2018/10/12	1	52.00	2	52.65	53.30	-1	15,807	-0.01%
2018/10/11	3	47.90	9	48.67	48.50	-6	16,127	-0.04%
2018/10/09	14	52.56	8	52.98	52.30	6	15,936	0.04%
2018/10/08	3	52.80	6	52.47	52.70	-3	15,934	-0.02%
2018/10/05	11	53.16	3	52.60	52.20	8	16,046	0.05%
2018/10/04	17	55.03	14	56.36	53.90	3	15,944	0.02%
2018/10/03	10	58.00	5	58.54	57.80	5	15,634	0.03%
2018/10/02	5	58.56	4	59.20	58.40	1	15,806	0.01%
2018/10/01	1	58.80	7	58.70	59.20	-6	15,987	-0.04%
2018/09/28	47	59.96	3	58.60	58.10	44	16,032	0.27%
2018/09/27	21	59.39	5	59.20	59.80	16	16,022	0.10%
2018/09/26	10	60.50	4	60.33	60.20	6	16,059	0.04%
2018/09/25	0	0.00	2	60.90	61.70	-2	15,996	-0.01%
2018/09/21	18	57.86	9	58.52	58.50	9	15,787	0.06%
2018/09/20	1	59.50	1	60.00	59.50	0	15,577	0.00%
2018/09/19	2	60.90	0	0.00	60.00	2	15,619	0.01%
2018/09/18	1	59.40	2	60.00	59.30	-1	15,521	-0.01%
2018/09/17	0	0.00	18	62.80	61.20	-18	15,653	-0.11%
2018/09/14	0	0.00	27	59.50	59.60	-27	15,536	-0.17%
2018/09/13	20	58.70	0	0.00	57.50	20	15,487	0.13%
2018/09/12	2	57.90	35	57.66	57.40	-33	15,392	-0.21%
2018/09/11	29	59.87	13	59.29	60.10	16	15,284	0.10%
2018/09/10	52	58.90	12	58.71	59.40	40	15,273	0.26%
2018/09/07	55	59.62	74	59.25	57.50	-19	15,057	-0.13%
2018/09/06	27	64.27	9	64.39	63.60	18	14,555	0.12%
2018/09/05	1	66.50	0	0.00	66.60	1	14,461	0.01%
2018/09/04	2	67.50	1	67.60	67.60	1	14,515	0.01%
2018/09/03	8	67.56	5	68.32	66.70	3	14,537	0.02%
2018/08/31	6	68.78	9	69.10	69.70	-3	14,532	-0.02%
2018/08/30	3	69.37	2	69.40	69.80	1	14,599	0.01%
2018/08/29	2	71.30	0	0.00	69.90	2	14,638	0.01%
2018/08/28	3	71.70	15	71.50	70.70	-12	14,686	-0.08%
2018/08/27	0	0.00	17	68.10	70.10	-17	14,685	-0.12%
2018/08/24	9	67.20	0	0.00	67.40	9	14,615	0.06%
2018/08/22	10	69.10	18	67.31	67.40	-8	15,016	-0.05%
2018/08/21	23	67.27	2	67.70	68.50	21	14,898	0.14%
2018/08/20	3	67.10	3	66.27	65.70	0	14,733	0.00%
2018/08/17	14	66.90	12	66.88	65.00	2	14,696	0.01%
2018/08/16	4	64.35	10	65.84	67.30	-6	14,730	-0.04%
2018/08/15	11	68.06	1	68.30	67.70	10	14,720	0.07%
2018/08/14	6	68.48	4	69.30	70.20	2	14,828	0.01%
2018/08/13	22	69.19	7	69.83	68.90	15	14,780	0.10%
2018/08/10	1	73.50	12	73.48	73.20	-11	14,684	-0.07%
2018/08/09	11	73.80	0	0.00	73.80	11	15,217	0.07%
2018/08/08	8	74.53	4	74.23	73.70	4	15,904	0.03%
2018/08/07	54	74.28	7	73.86	74.30	47	15,697	0.30%
2018/08/06	10	73.96	4	74.08	73.60	6	15,527	0.04%
2018/08/03	11	76.18	21	76.86	75.80	-10	15,434	-0.06%
2018/08/02	10	78.34	5	78.82	78.40	5	15,088	0.03%
2018/08/01	8	78.84	0	0.00	79.60	8	15,260	0.05%
2018/07/31	6	78.65	4	79.30	78.60	2	15,524	0.01%
2018/07/30	3	80.03	3	80.47	79.60	0	15,472	0.00%
2018/07/26	0	0.00	1	82.00	81.00	-1	15,483	-0.01%
2018/07/25	3	80.23	0	0.00	80.70	3	15,438	0.02%
2018/07/24	10	78.28	2	78.30	78.70	8	15,313	0.05%
2018/07/23	17	78.42	10	79.13	78.50	7	15,282	0.05%
2018/07/20	3	80.80	0	0.00	80.50	3	15,145	0.02%
2018/07/19	10	80.96	10	81.21	80.20	0	14,995	0.00%
2018/07/18	17	84.74	2	85.90	84.00	15	14,804	0.10%
2018/07/17	8	87.08	9	86.32	88.10	-1	14,268	-0.01%
2018/07/16	12	87.22	12	87.35	86.00	0	14,503	0.00%
2018/07/13	5	87.04	6	87.00	88.80	-1	14,830	-0.01%
2018/07/12	4	84.93	6	86.20	86.00	-2	14,930	-0.01%
2018/07/11	0	0.00	1	84.00	83.60	-1	14,854	-0.01%
2018/07/10	3	82.40	2.1	83.06	83.90	0.9	14,839	0.01%
2018/07/09	3	81.00	36	79.50	81.00	-33	14,834	-0.22%
2018/07/06	51	79.32	0	0.00	79.30	51	14,766	0.35%
2018/07/05	0	0.00	2	79.40	78.10	-2	14,840	-0.01%
2018/07/04	3	81.57	2	81.20	80.90	1	14,867	0.01%
2018/07/03	0	0.00	3	82.63	81.80	-3	14,987	-0.02%
2018/07/02	5	82.02	6	82.90	81.00	-1	15,008	-0.01%
2018/06/29	6	83.03	4	82.80	83.20	2	15,006	0.01%
2018/06/28	1	82.60	0	0.00	83.00	1	14,896	0.01%
2018/06/27	1	87.50	0	0.00	87.20	1	14,905	0.01%
2018/06/26	6	83.47	1	84.80	85.40	5	14,884	0.03%
2018/06/25	20	88.14	1	88.40	86.50	19	14,928	0.13%
2018/06/21	0	0.00	2	92.70	92.50	-2	15,189	-0.01%
2018/06/20	1	90.40	0	0.00	90.40	1	15,469	0.01%
2018/06/19	7	91.71	0	0.00	90.60	7	15,738	0.04%
2018/06/15	5	92.24	2	92.40	92.30	3	15,984	0.02%
2018/06/14	12	92.51	7	92.73	93.00	5	16,223	0.03%
2018/06/13	8	94.61	10	96.40	94.00	-2	16,634	-0.01%
2018/06/12	4	97.68	4	98.10	97.60	0	17,044	0.00%
2018/06/11	1	100.50	0	0.00	100.50	1	17,150	0.01%
2018/06/07	0	0.00	1	99.80	101.00	-1	18,378	-0.01%
2018/06/04	0	0.00	2	99.85	100.50	-2	18,828	-0.01%
2018/06/01	1	97.50	0	0.00	97.50	1	18,800	0.01%
2018/05/31	3	99.60	1	98.50	99.60	2	18,818	0.01%
2018/05/30	6	96.43	5	96.14	96.50	1	18,634	0.01%
2018/05/29	2	99.00	2	99.00	98.90	0	18,503	0.00%
2018/05/28	2	99.35	0	0.00	99.30	2	18,719	0.01%
2018/05/25	1	103.50	1	100.50	100.50	0	19,323	0.00%
2018/05/24	1	102.00	7	101.07	102.00	-6	19,520	-0.03%
2018/05/23	4	99.60	2	98.80	99.30	2	19,558	0.01%
2018/05/18	1	99.50	1	99.70	98.90	0	19,694	0.00%
2018/05/17	6.2	104.73	7	106.93	101.50	-0.9	19,593	0.00%
2018/05/16	7.1	100.44	17	101.72	102.50	-9.9	19,118	-0.05%
2018/05/15	1	94.90	1	95.10	95.50	0	18,718	0.00%
2018/05/14	1	96.00	7	95.30	95.30	-6	19,002	-0.03%
2018/05/11	1	95.70	7	96.03	95.60	-6	19,074	-0.03%
2018/05/10	6	93.58	17.9	94.97	93.60	-11.9	18,979	-0.06%
2018/05/09	11	93.67	7	94.10	94.40	4	19,083	0.02%
2018/05/08	0	0.00	30	94.07	94.00	-30	18,972	-0.16%
2018/05/07	10	92.40	0	0.00	92.60	10	18,680	0.05%
2018/05/04	5	91.90	10	91.70	91.70	-5	18,653	-0.03%
2018/05/03	0	0.00	3	90.13	89.90	-3	18,672	-0.02%
2018/04/26	0	0.00	8	92.99	91.80	-8	18,716	-0.04%
2018/04/25	8	90.61	30	90.60	90.80	-22	18,742	-0.12%
2018/04/24	1	90.80	6	89.80	90.10	-5	18,877	-0.03%
2018/04/23	30	93.10	0	0.00	93.00	30	19,254	0.16%
2018/04/20	33	94.84	6	93.47	92.70	27	19,486	0.14%
2018/04/19	15	95.88	58	97.69	97.90	-43	19,220	-0.22%
2018/04/18	2	93.55	5	92.60	93.10	-3	18,841	-0.02%
2018/04/17	2	90.00	2	90.70	89.50	0	18,660	0.00%
2018/04/16	3	92.43	2	92.40	92.20	1	18,787	0.01%
2018/04/13	5	93.80	7	94.36	93.40	-2	18,749	-0.01%
2018/04/12	43	92.41	3	92.37	92.50	40	18,780	0.21%
2018/04/11	14	92.67	7	94.03	91.20	7	19,053	0.04%
2018/04/10	4	91.93	3	91.20	91.90	1	19,019	0.01%
2018/04/09	4	88.20	4	89.33	88.50	0	19,053	0.00%
2018/04/03	8	90.55	1	90.10	90.60	7	18,913	0.04%
2018/04/02	5	92.08	7	92.17	91.70	-2	18,896	-0.01%
2018/03/31	1	91.30	1	91.90	92.00	0	18,981	0.00%
2018/03/30	7	91.34	5	92.70	91.80	2	19,101	0.01%
2018/03/29	11	91.78	20	91.44	92.30	-9	19,052	-0.05%
2018/03/28	14	91.58	3	91.83	90.70	11	18,971	0.06%
2018/03/27	2	94.80	1	95.00	95.40	1	18,730	0.01%
2018/03/26	3	92.17	1	92.70	92.00	2	18,622	0.01%
2018/03/23	2	93.25	1	92.00	94.50	1	18,478	0.01%
2018/03/22	1	97.50	4	97.58	96.30	-3	18,238	-0.02%
2018/03/21	5	98.24	4	98.50	99.00	1	17,895	0.01%
2018/03/20	2	95.20	0	0.00	95.00	2	17,524	0.01%
2018/03/19	2	97.80	2	98.45	97.00	0	17,250	0.00%
2018/03/16	1	93.00	9.3	93.12	94.20	-8.3	16,725	-0.05%
2018/03/15	0	0.00	30	90.59	91.00	-30	16,156	-0.19%
2018/03/14	6	89.98	0	0.00	89.40	6	16,113	0.04%
2018/03/13	0	0.00	16	87.51	89.90	-16	15,958	-0.10%
2018/03/09	1	83.30	13	83.57	83.30	-12	15,454	-0.08%
2018/03/08	37	81.40	45	81.93	82.00	-8	15,864	-0.05%
2018/03/07	0	0.00	2	80.60	80.00	-2	15,939	-0.01%
2018/03/06	1	80.00	1	79.70	79.60	0	16,308	0.00%
2018/03/05	37	78.90	0	0.00	78.40	37	16,806	0.22%
2018/03/02	8	78.19	1	78.00	78.40	7	16,955	0.04%
2018/03/01	5	79.04	40	80.38	78.70	-35	16,954	-0.21%
2018/02/27	9	82.14	1	82.30	80.80	8	16,838	0.05%
2018/02/26	2	81.15	1	81.20	81.00	1	16,145	0.01%
2018/02/23	3	79.87	5	79.34	79.90	-2	16,437	-0.01%
2018/02/22	0	0.00	0.2	79.30	79.30	-0.2	16,460	0.00%
2018/02/21	1	79.20	3	80.00	79.90	-2	16,493	-0.01%
2018/02/12	0	0.00	7	75.54	76.00	-7	16,049	-0.04%
2018/02/09	1	70.80	5	71.90	73.30	-4	15,942	-0.03%
2018/02/08	1	72.30	0	0.00	72.70	1	15,942	0.01%
2018/02/07	10	75.59	1	77.90	73.60	9	15,895	0.06%
2018/02/06	13	72.54	0	0.00	72.40	13	15,857	0.08%
2018/02/01	0	0.00	3	80.97	81.20	-3	16,025	-0.02%
2018/01/31	0	0.00	3	79.20	79.40	-3	16,008	-0.02%
2018/01/30	1	78.60	0	0.00	78.40	1	16,229	0.01%
2018/01/29	2	79.45	7	78.90	78.80	-5	16,170	-0.03%
2018/01/25	3	78.23	5	79.38	78.50	-2	16,320	-0.01%
2018/01/23	0	0.00	2	81.10	80.20	-2	16,916	-0.01%
2018/01/22	4	79.60	0	0.00	80.50	4	17,064	0.02%
2018/01/19	6	81.05	0	0.00	80.60	6	17,178	0.03%
2018/01/18	0	0.00	3	82.87	82.00	-3	17,082	-0.02%
2018/01/17	9	82.20	6	83.02	81.00	3	16,966	0.02%
2018/01/16	25	84.68	1	84.70	85.00	24	16,460	0.15%
2018/01/15	1	82.50	25	81.90	83.40	-24	16,305	-0.15%
2018/01/12	24	79.90	0	0.00	81.40	24	16,449	0.15%
2018/01/11	4	80.43	1	80.70	80.30	3	16,696	0.02%
2018/01/10	2	79.15	3	79.23	78.30	-1	17,035	-0.01%
2018/01/09	1	83.50	0	0.00	82.60	1	17,423	0.01%
2018/01/04	1	80.60	1	81.60	81.50	0	17,929	0.00%
2018/01/03	0	0.00	3	80.30	80.30	-3	18,254	-0.02%
2018/01/02	0	0.00	1	78.30	78.00	-1	18,418	-0.01%