南亞科 (2408)-元大-大益券商分點個股進出

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

南亞科

(2408)

可現股當沖

股價
67.5
漲跌
▲1.8
漲幅
+2.74%
成交量
11,832張
產業
上市半導體類股
1762人加入追蹤

立即追蹤
本地時間:14:30

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

南亞科 (2408)籌碼相關－元大-大益券商分點個股進出

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

元大-大益券商分點個股進出
元大-大益券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	2	67.15	13.2	67.27	67.50	-11.2	17,653	-0.06%
2024/04/26	7	65.53	13	65.55	65.70	-6	17,681	-0.03%
2024/04/25	2	65.90	5	66.12	65.60	-3	17,603	-0.02%
2024/04/24	31	65.40	16.1	65.31	65.50	14.9	17,558	0.08%
2024/04/23	2	62.40	2	63.00	62.80	0	17,548	0.00%
2024/04/22	17.1	61.38	0	0.00	61.20	17.1	17,538	0.10%
2024/04/19	17.3	62.56	2	61.20	62.00	15.3	17,518	0.09%
2024/04/18	37.1	65.14	2	65.25	64.30	35.1	17,403	0.20%
2024/04/17	33	65.22	2	65.95	64.50	31	17,751	0.17%
2024/04/16	35.5	66.53	4.1	66.93	65.50	31.4	17,642	0.18%
2024/04/15	9	69.84	1	70.20	70.00	8	17,334	0.05%
2024/04/12	7	71.39	16.1	71.72	71.80	-9.1	17,232	-0.05%
2024/04/11	4	70.95	31	70.36	70.60	-27	16,845	-0.16%
2024/04/10	9.1	69.86	31.1	70.41	70.20	-22	16,560	-0.13%
2024/04/08	5	68.46	1.1	68.09	68.10	3.9	16,321	0.02%
2024/04/03	18.1	67.94	0	0.00	68.20	18.1	16,271	0.11%
2024/04/02	18	69.82	11	70.57	69.10	7	16,456	0.04%
2024/04/01	59	68.72	13.1	69.14	69.40	45.9	16,546	0.28%
2024/03/29	19	67.67	3	67.77	67.70	16	16,468	0.10%
2024/03/28	47.3	68.27	3.3	67.99	67.60	44	16,442	0.27%
2024/03/27	2	68.25	3	67.67	67.90	-1	16,791	-0.01%
2024/03/26	19	68.34	12	68.71	68.10	7	16,954	0.04%
2024/03/25	4.2	68.05	4.4	67.61	68.50	-0.2	16,725	0.00%
2024/03/22	53.3	69.57	41.6	70.05	69.60	11.7	16,622	0.07%
2024/03/21	26.6	65.78	85.3	66.13	67.60	-58.8	15,466	-0.38%
2024/03/20	18.7	61.97	6	62.32	61.50	12.7	14,939	0.08%
2024/03/19	5.1	62.42	7	62.59	62.30	-1.9	15,179	-0.01%
2024/03/18	13.3	62.64	0	0.00	62.40	13.3	15,160	0.09%
2024/03/15	3.1	63.83	0	0.00	63.90	3.1	15,090	0.02%
2024/03/14	14.2	63.90	2	64.05	63.80	12.2	15,053	0.08%
2024/03/13	34.8	63.92	1	63.30	63.30	33.8	15,008	0.23%
2024/03/12	11.2	65.57	0	0.00	65.70	11.2	14,785	0.08%
2024/03/11	5	66.12	8	66.51	65.80	-3	14,793	-0.02%
2024/03/08	4.1	65.55	0	0.00	65.00	4.1	14,679	0.03%
2024/03/07	5	65.92	13.1	66.25	65.70	-8.1	14,685	-0.06%
2024/03/06	15	65.29	2	65.20	65.10	13	14,756	0.09%
2024/03/05	9	65.93	1	66.00	65.80	8	15,155	0.05%
2024/03/04	6.1	66.32	7	66.91	66.50	-0.9	15,704	-0.01%
2024/03/01	13.1	66.44	0	0.00	66.30	13.1	16,281	0.08%
2024/02/29	5	67.46	9	67.40	67.30	-4	16,437	-0.02%
2024/02/27	16.1	66.73	4	67.60	66.30	12.1	16,604	0.07%
2024/02/26	4.1	67.56	0.4	67.45	67.90	3.7	16,550	0.02%
2024/02/23	13.1	68.41	19	68.48	67.70	-5.9	16,648	-0.04%
2024/02/22	3.1	67.34	3	68.20	68.10	0.1	16,559	0.00%
2024/02/21	2.2	67.48	4	68.33	67.30	-1.8	16,631	-0.01%
2024/02/20	17	66.55	19.1	67.62	67.80	-2.1	16,506	-0.01%
2024/02/19	14.1	66.42	5	66.48	66.60	9.1	16,388	0.06%
2024/02/16	11.3	64.77	4	65.00	65.90	7.3	16,442	0.04%
2024/02/15	34.5	65.89	0	0.00	65.40	34.5	16,233	0.21%
2024/02/05	0.1	67.90	0	0.00	68.20	0.1	15,749	0.00%
2024/02/02	12.2	67.98	0	0.00	67.60	12.2	15,710	0.08%
2024/02/01	3	68.77	0	0.00	69.20	3	15,595	0.02%
2024/01/31	2.1	68.73	1	69.80	68.70	1.1	15,589	0.01%
2024/01/30	9.2	69.39	0	69.70	69.30	9.2	15,632	0.06%
2024/01/29	2.1	70.85	0	0.00	70.80	2.1	15,743	0.01%
2024/01/26	2.1	70.71	1	70.60	71.00	1.1	15,757	0.01%
2024/01/25	0	0.00	0.2	71.43	71.00	-0.2	15,800	0.00%
2024/01/24	0	0.00	5	71.84	71.60	-5	15,743	-0.03%
2024/01/23	5.1	70.59	9.1	71.49	70.70	-4.1	15,551	-0.03%
2024/01/22	8.3	68.97	2	69.25	69.30	6.3	15,291	0.04%
2024/01/19	3.1	69.00	4	69.38	69.30	-0.9	15,260	-0.01%
2024/01/18	9.1	68.11	0	69.00	68.20	9	15,318	0.06%
2024/01/17	4.2	68.36	0	0.00	67.80	4.2	15,230	0.03%
2024/01/16	3.3	69.89	0	0.00	69.40	3.3	15,127	0.02%
2024/01/15	0	0.00	3.1	70.93	71.50	-3.1	15,034	-0.02%
2024/01/12	1	68.80	4	69.00	68.80	-3	14,915	-0.02%
2024/01/11	22.4	69.26	13	69.18	69.40	9.4	14,862	0.06%
2024/01/10	1.1	71.64	0	0.00	71.50	1.1	14,549	0.01%
2024/01/09	2.1	72.76	0	0.00	72.60	2.1	14,570	0.01%
2024/01/08	3	73.47	0	0.00	73.10	3	14,541	0.02%
2024/01/05	0	0.00	1	75.00	74.70	-1	14,614	-0.01%
2024/01/04	12	73.59	3.1	74.52	74.40	8.9	14,802	0.06%
2024/01/03	14	73.64	2	74.05	73.10	12	14,861	0.08%
2024/01/02	81	77.55	80.1	76.40	76.50	0.9	14,627	0.01%
2023/12/29	1	77.90	12.1	78.07	78.00	-11	14,616	-0.08%
2023/12/28	8.1	79.01	0	0.00	78.30	8.1	14,536	0.06%
2023/12/27	4.2	79.46	5.3	79.02	79.70	-1.1	14,374	-0.01%
2023/12/26	1	76.80	24.3	77.42	78.00	-23.3	14,081	-0.17%
2023/12/25	8.3	76.27	2	75.65	75.40	6.3	14,281	0.04%
2023/12/22	38	77.19	28.1	78.27	75.90	10	14,305	0.07%
2023/12/21	2	73.70	11.1	74.37	75.40	-9.1	13,770	-0.07%
2023/12/20	8.1	72.66	1.1	71.96	71.80	7	13,486	0.05%
2023/12/19	0	73.00	0	0.00	73.10	0	13,411	0.00%
2023/12/18	2	73.50	0	0.00	73.40	2	13,450	0.01%
2023/12/15	0	0.00	15.1	75.01	74.50	-15.1	13,379	-0.11%
2023/12/14	18	73.45	5	75.28	72.80	13	12,831	0.10%
2023/12/13	0.3	72.94	2.1	73.01	73.70	-1.8	12,607	-0.01%
2023/12/12	1	72.90	3	74.13	72.50	-2	12,936	-0.02%
2023/12/11	0	0.00	4.1	72.31	72.20	-4.1	12,912	-0.03%
2023/12/08	2	71.75	1.1	72.09	72.10	1	12,959	0.01%
2023/12/07	4	71.00	1	70.60	70.70	3	12,868	0.02%
2023/12/06	6	72.28	0	0.00	72.00	6	12,755	0.05%
2023/12/05	4	72.73	0	0.00	73.20	4	12,633	0.03%
2023/12/04	0	73.90	0	0.00	74.00	0	12,581	0.00%
2023/12/01	1	73.80	5.1	73.82	73.70	-4.1	12,372	-0.03%
2023/11/30	1	74.00	48.1	74.52	75.00	-47.1	12,116	-0.39%
2023/11/29	7	73.31	16.1	73.48	74.20	-9.1	11,568	-0.08%
2023/11/28	1.1	73.45	20.1	72.94	73.50	-19	11,080	-0.17%
2023/11/27	3	69.53	1	70.10	70.10	2	10,413	0.02%
2023/11/24	2	69.25	1.2	69.30	70.80	0.8	10,125	0.01%
2023/11/22	1	70.70	2.1	70.58	70.70	-1.1	9,571	-0.01%
2023/11/21	0	0.00	0.1	70.40	70.60	-0.1	9,356	0.00%
2023/11/20	3.1	70.16	7.2	70.25	70.00	-4.1	9,141	-0.05%
2023/11/17	2	67.30	0	0.00	67.40	2	8,935	0.02%
2023/11/16	5	67.32	0.1	67.50	67.20	4.9	8,874	0.05%
2023/11/15	2.1	67.62	16	68.36	67.60	-13.9	8,836	-0.16%
2023/11/14	2.1	65.64	15	65.53	66.10	-12.9	8,635	-0.15%
2023/11/13	10.1	63.06	3	63.43	63.60	7.1	8,651	0.08%
2023/11/10	10.1	63.89	1	65.20	63.70	9.1	8,596	0.11%
2023/11/09	1.1	64.99	0	0.00	64.60	1.1	8,583	0.01%
2023/11/08	0.1	65.85	0	0.00	65.40	0.1	8,677	0.00%
2023/11/07	7	66.44	6	66.20	65.90	1	8,693	0.01%
2023/11/06	15.2	64.73	3	65.33	65.40	12.2	8,664	0.14%
2023/11/03	0.1	65.80	0	0.00	66.10	0.1	8,452	0.00%
2023/11/02	0.1	65.45	5	65.64	65.60	-4.9	8,451	-0.06%
2023/11/01	6.1	64.29	5	64.60	64.50	1.1	8,360	0.01%
2023/10/31	2.1	65.00	6	64.95	64.70	-3.9	8,416	-0.05%
2023/10/30	4	64.20	5	64.94	64.90	-1	8,489	-0.01%
2023/10/27	7.2	64.89	2	65.80	64.80	5.2	8,531	0.06%
2023/10/26	6.1	66.60	2	66.30	66.10	4.1	8,531	0.05%
2023/10/25	1	68.00	2.1	68.01	68.00	-1.1	8,724	-0.01%
2023/10/24	8.1	68.01	0	0.00	67.80	8.1	8,898	0.09%
2023/10/23	2	69.55	4	69.70	69.60	-2	8,945	-0.02%
2023/10/20	4	70.30	1	70.40	70.30	3	8,977	0.03%
2023/10/19	31	70.31	3	70.40	70.50	28	8,939	0.31%
2023/10/18	4	70.68	1	70.30	70.20	3	8,999	0.03%
2023/10/17	0	0.00	2	71.20	70.90	-2	8,886	-0.02%
2023/10/13	1	69.80	0	0.00	70.80	1	8,919	0.01%
2023/10/12	7	68.74	8	70.31	71.00	-1	8,808	-0.01%
2023/10/11	3	70.77	36	70.80	70.70	-33	8,569	-0.39%
2023/10/06	2	69.75	3.5	69.64	69.20	-1.5	8,525	-0.02%
2023/10/05	0.1	69.00	5.4	69.31	69.50	-5.3	8,578	-0.06%
2023/10/04	4	67.63	3	68.70	67.70	1	8,613	0.01%
2023/10/03	4	68.18	8	69.33	68.10	-4	8,654	-0.05%
2023/10/02	0.1	67.50	6	67.50	67.60	-6	8,587	-0.07%
2023/09/28	62.3	66.15	4.5	66.69	65.60	57.8	8,542	0.68%
2023/09/27	4	69.70	0	0.00	69.80	4	8,234	0.05%
2023/09/26	5	70.68	0.1	71.00	70.30	5	8,255	0.06%
2023/09/25	1	71.30	1.1	71.47	71.60	-0.1	8,271	0.00%
2023/09/22	2	71.95	4	72.18	72.00	-2	8,461	-0.02%
2023/09/21	4	72.13	6.2	72.01	72.80	-2.2	8,584	-0.03%
2023/09/20	4	70.18	1.2	71.28	70.70	2.8	8,534	0.03%
2023/09/19	4.5	72.04	0	0.00	71.70	4.5	8,729	0.05%
2023/09/18	1	72.40	7.1	73.80	72.30	-6.1	8,931	-0.07%
2023/09/15	5	72.24	19.2	72.26	72.40	-14.2	9,068	-0.16%
2023/09/14	0	0.00	15.2	69.60	70.00	-15.2	8,745	-0.17%
2023/09/13	0	0.00	8	68.18	68.40	-8	8,704	-0.09%
2023/09/12	1	66.80	3	66.93	66.80	-2	8,869	-0.02%
2023/09/11	8.1	66.04	3	66.50	65.70	5.1	8,993	0.06%
2023/09/08	7	66.27	4	66.95	67.20	3	9,209	0.03%
2023/09/07	7	67.80	1	68.60	67.20	6	9,409	0.06%
2023/09/06	1	68.20	2	68.20	68.00	-1	9,453	-0.01%
2023/09/05	3	67.57	1	68.80	68.10	2	9,499	0.02%
2023/09/04	9	67.54	2	68.10	67.60	7	9,556	0.07%
2023/09/01	2	68.00	8.1	68.51	68.20	-6.1	9,565	-0.06%
2023/08/31	3	66.90	3	68.15	66.60	0	9,428	0.00%
2023/08/30	0	0.00	1	66.80	66.70	-1	9,383	-0.01%
2023/08/29	0	0.00	0	66.20	66.20	0	9,505	0.00%
2023/08/28	0	0.00	0	65.70	65.60	0	9,658	0.00%
2023/08/25	0	0.00	1	65.50	65.00	-1	9,955	-0.01%
2023/08/24	0	0.00	4	65.45	65.30	-4	10,028	-0.04%
2023/08/23	2.1	63.20	0	0.00	63.50	2.1	10,157	0.02%
2023/08/22	1	63.50	0	0.00	63.50	1	10,395	0.01%
2023/08/21	1.2	63.52	0	0.00	63.40	1.2	10,899	0.01%
2023/08/18	2	64.70	0	65.80	64.60	2	11,063	0.02%
2023/08/17	1	66.10	4	65.80	65.60	-3	11,119	-0.03%
2023/08/16	1	63.40	1	63.40	63.70	0	11,260	0.00%
2023/08/15	2	64.90	0	0.00	64.60	2	11,326	0.02%
2023/08/14	5.4	65.76	1	64.50	64.90	4.4	11,543	0.04%
2023/08/11	1	67.70	1	68.20	67.90	0	11,783	0.00%
2023/08/10	6.1	67.45	0	0.00	67.10	6.1	11,789	0.05%
2023/08/09	1	68.80	1	68.90	68.90	0	11,769	0.00%
2023/08/08	2	68.45	0	0.00	68.50	2	11,788	0.02%
2023/08/04	0	0.00	2	69.70	69.90	-2	11,794	-0.02%
2023/08/02	6	69.57	1	69.10	69.10	5	11,778	0.04%
2023/08/01	4	71.28	1	72.40	71.00	3	11,775	0.03%
2023/07/31	6	73.12	7	73.69	72.30	-1	11,778	-0.01%
2023/07/28	4	73.85	43.2	73.95	74.80	-39.2	11,713	-0.33%
2023/07/27	22	70.99	12	71.23	71.40	10	11,480	0.09%
2023/07/26	6	66.58	5	67.46	67.10	1	11,341	0.01%
2023/07/25	7	68.56	0	0.00	68.20	7	11,414	0.06%
2023/07/24	1	69.20	0	0.00	69.30	1	11,413	0.01%
2023/07/21	2	69.35	11	69.76	70.10	-9	11,443	-0.08%
2023/07/20	1	70.00	0	0.00	70.30	1	11,408	0.01%
2023/07/19	0	0.00	11	71.13	70.40	-11	11,461	-0.10%
2023/07/18	23	70.46	3	69.70	69.50	20	11,413	0.18%
2023/07/17	3	70.70	6	71.92	71.70	-3	11,465	-0.03%
2023/07/14	2	71.10	0	0.00	71.70	2	11,512	0.02%
2023/07/13	1	71.20	38	71.52	70.90	-37	11,526	-0.32%
2023/07/12	5	69.58	5	70.04	70.10	0	11,523	0.00%
2023/07/11	1.1	69.82	1.1	70.89	69.90	0	11,521	0.00%
2023/07/10	11	70.60	11	71.14	69.70	0	11,643	0.00%
2023/07/07	13	68.98	0	0.00	69.10	13	12,084	0.11%
2023/07/06	1	70.10	0	0.00	70.10	1	12,369	0.01%
2023/07/05	2	70.10	0	0.00	70.10	2	12,646	0.02%
2023/07/04	2	70.35	0	0.00	70.40	2	12,939	0.02%
2023/07/03	5	70.18	2	70.35	70.10	3	13,198	0.02%
2023/06/30	27	70.80	10	70.80	70.80	17	13,756	0.12%
2023/06/29	18	72.53	40	72.27	72.20	-22	13,957	-0.16%
2023/06/28	21	70.07	0	0.00	69.50	21	13,915	0.15%
2023/06/27	29.2	71.01	27.2	70.86	70.80	2	13,928	0.01%
2023/06/26	7	73.04	0.2	73.10	73.00	6.8	13,798	0.05%
2023/06/21	10	74.51	2.1	74.60	74.60	7.9	13,909	0.06%
2023/06/19	2	78.00	2.2	78.00	78.00	-0.2	13,645	0.00%
2023/06/16	1	78.50	22.2	78.10	78.50	-21.2	13,584	-0.16%
2023/06/15	2	75.50	2.1	75.01	75.30	-0.1	13,317	0.00%
2023/06/14	0	0.00	81.2	76.20	76.20	-81.2	13,331	-0.61%
2023/06/13	7.1	74.70	1.1	74.29	74.80	6	13,089	0.05%
2023/06/12	0	0.00	2.1	72.80	72.90	-2.1	12,895	-0.02%
2023/06/09	0	0.00	2	71.30	71.30	-2	12,835	-0.02%
2023/06/08	4	70.38	0	0.00	70.20	4	12,837	0.03%
2023/06/07	1	71.50	0	0.00	71.90	1	12,807	0.01%
2023/06/06	1	72.20	1.4	72.11	72.40	-0.4	12,914	0.00%
2023/06/02	0	0.00	5.1	72.69	72.90	-5.1	13,091	-0.04%
2023/06/01	4.1	71.30	0.1	71.30	71.40	4	12,992	0.03%
2023/05/31	6	72.72	10.1	72.89	73.50	-4.1	12,867	-0.03%
2023/05/30	2	71.25	3	71.47	71.90	-1	12,652	-0.01%
2023/05/29	5	71.40	4	71.15	71.20	1	12,614	0.01%
2023/05/26	2	71.80	1.5	72.26	71.90	0.5	12,517	0.00%
2023/05/25	3	71.07	10.6	71.44	72.40	-7.6	12,261	-0.06%
2023/05/24	0	70.50	2	70.15	69.90	-2	11,824	-0.02%
2023/05/23	3	69.37	2	69.90	69.90	1	11,637	0.01%
2023/05/22	10	71.51	14	70.57	70.10	-4	11,504	-0.03%
2023/05/19	1	69.50	13	69.49	69.90	-12	11,249	-0.11%
2023/05/18	22	69.44	26.2	69.50	69.30	-4.2	11,183	-0.04%
2023/05/17	21	68.16	58.1	67.72	68.00	-37.1	10,951	-0.34%
2023/05/16	2	65.00	1	65.10	64.60	1	10,611	0.01%
2023/05/15	1	63.90	1	64.60	63.90	0	10,610	0.00%
2023/05/12	0	63.80	0	0.00	63.80	0	10,608	0.00%
2023/05/11	1	63.30	1	63.90	63.30	0	10,652	0.00%
2023/05/10	0	0.00	11.2	64.16	64.20	-11.2	10,683	-0.11%
2023/05/09	1	64.60	0	0.00	64.70	1	10,660	0.01%
2023/05/08	6	65.15	11	66.55	64.80	-5	10,677	-0.05%
2023/05/05	23	67.22	2	66.70	66.70	21	10,645	0.20%
2023/05/04	1	66.50	16	67.74	68.00	-15	10,703	-0.14%
2023/05/03	0	0.00	13	67.36	67.10	-13	10,701	-0.12%
2023/05/02	14	66.68	10	66.60	66.70	4	10,809	0.04%
2023/04/28	10	67.70	17.1	66.96	67.80	-7.1	11,092	-0.06%
2023/04/27	11	65.34	4	65.08	65.60	7	10,915	0.06%
2023/04/26	1.1	63.12	1	63.50	64.10	0.1	10,929	0.00%
2023/04/25	5	63.86	2	64.75	63.50	3	10,897	0.03%
2023/04/24	3	64.67	3	64.80	64.20	0	10,804	0.00%
2023/04/21	4	64.43	0	0.00	64.50	4	10,840	0.04%
2023/04/20	22	65.56	1	65.90	65.50	21	10,849	0.19%
2023/04/19	2	67.05	0	0.00	67.00	2	10,886	0.02%
2023/04/18	11.5	67.22	0	0.00	67.30	11.5	10,914	0.11%
2023/04/17	0	67.90	10	68.00	68.00	-10	11,094	-0.09%
2023/04/14	2	67.75	1	67.80	67.60	1	11,065	0.01%
2023/04/13	22	67.69	2	68.00	67.50	20	11,035	0.18%
2023/04/12	10	69.60	18	68.57	69.10	-8	10,786	-0.07%
2023/04/11	16	68.10	44	68.47	68.20	-28	10,277	-0.27%
2023/04/10	30	66.99	2	67.05	66.70	28	9,887	0.28%
2023/04/07	1	68.50	17	68.37	68.60	-16	9,551	-0.17%
2023/04/06	3	64.57	12	66.25	66.40	-9	9,152	-0.10%
2023/03/31	19	66.18	28	66.48	66.50	-9	8,839	-0.10%
2023/03/30	2	63.85	20	64.44	63.90	-18	8,287	-0.22%
2023/03/29	5	61.06	0	0.00	61.00	5	7,940	0.06%
2023/03/28	3	62.70	0	0.00	62.50	3	7,909	0.04%
2023/03/27	1	62.80	0	0.00	63.20	1	7,836	0.01%
2023/03/24	1	61.50	20	63.12	63.30	-19	7,789	-0.24%
2023/03/23	0.1	59.70	10	60.04	59.80	-10	7,417	-0.13%
2023/03/22	0	0.00	1	59.50	59.10	-1	7,411	-0.01%
2023/03/21	5.1	58.52	0	0.00	58.60	5.1	7,446	0.07%
2023/03/20	0	0.00	1	59.80	59.20	-1	7,469	-0.01%
2023/03/17	0	0.00	1	59.50	59.30	-1	7,553	-0.01%
2023/03/16	0	0.00	3	57.70	57.70	-3	7,489	-0.04%
2023/03/15	1	58.10	0	0.00	58.00	1	7,569	0.01%
2023/03/14	1	57.70	0	0.00	58.00	1	7,741	0.01%
2023/03/13	1	58.20	0	0.00	58.50	1	7,760	0.01%
2023/03/10	6	58.72	0	0.00	58.70	6	7,943	0.08%
2023/03/09	7.1	59.92	4	59.90	59.10	3.1	8,062	0.04%
2023/03/08	1	60.40	12	60.33	61.00	-11	8,128	-0.14%
2023/03/07	0	0.00	2	58.60	58.50	-2	8,121	-0.02%
2023/03/06	4	57.70	0	0.00	57.70	4	8,223	0.05%
2023/03/03	0.1	57.50	0	0.00	57.90	0.1	8,220	0.00%
2023/03/02	1	57.00	0	0.00	57.30	1	8,249	0.01%
2023/03/01	2.1	57.41	0	0.00	57.30	2.1	8,250	0.03%
2023/02/24	4	58.63	0	0.00	58.40	4	8,296	0.05%
2023/02/22	2	58.65	5	58.80	58.70	-3	8,649	-0.03%
2023/02/21	0	0.00	5	60.10	60.40	-5	8,811	-0.06%
2023/02/20	0	0.00	6	60.08	60.00	-6	8,908	-0.07%
2023/02/17	0	0.00	1	59.80	59.70	-1	9,019	-0.01%
2023/02/16	0	0.00	3	59.77	59.70	-3	9,137	-0.03%
2023/02/13	3	57.43	0	0.00	57.60	3	9,438	0.03%
2023/02/10	0	0.00	5	58.16	58.30	-5	9,554	-0.05%
2023/02/09	1	57.70	0	0.00	58.00	1	9,686	0.01%
2023/02/07	4	58.35	0	0.00	58.20	4	9,763	0.04%
2023/02/06	6	58.63	3	58.10	58.10	3	9,798	0.03%
2023/02/03	0	0.00	1	59.90	59.90	-1	9,805	-0.01%
2023/02/02	0	0.00	6	59.70	59.90	-6	9,835	-0.06%
2023/01/31	5.1	58.00	0	0.00	57.80	5.1	9,858	0.05%
2023/01/30	10	59.40	19	59.84	60.30	-9	9,772	-0.09%
2023/01/17	0.1	57.20	3	57.57	57.70	-3	9,566	-0.03%
2023/01/16	0	0.00	15	57.29	57.50	-15	9,732	-0.15%
2023/01/13	2	55.95	4	55.93	56.00	-2	9,885	-0.02%
2023/01/12	2	56.65	0	0.00	56.20	2	10,227	0.02%
2023/01/11	0.2	56.70	6	56.30	57.00	-5.9	10,492	-0.06%
2023/01/10	0	0.00	21	56.78	56.50	-21	10,614	-0.20%
2023/01/09	0	0.00	15	56.27	56.70	-15	10,734	-0.14%
2023/01/06	1	54.10	2	54.90	55.00	-1	11,045	-0.01%
2023/01/05	9	55.30	15	55.07	54.90	-6	11,150	-0.05%
2023/01/04	2.3	54.03	14	53.83	54.10	-11.7	11,365	-0.10%
2023/01/03	0	51.70	5.2	52.75	53.00	-5.2	11,448	-0.05%
2022/12/30	3	52.07	2	51.20	51.20	1	11,434	0.01%
2022/12/29	2	50.95	0	0.00	51.80	2	11,613	0.02%
2022/12/28	1	51.60	2	51.70	51.30	-1	11,959	-0.01%
2022/12/27	1	51.70	1	52.20	51.90	0	12,174	0.00%
2022/12/26	0.1	51.60	0	0.00	51.50	0.1	12,339	0.00%
2022/12/23	1	50.50	1	51.10	51.40	0	12,550	0.00%
2022/12/22	2.1	51.62	0	51.80	51.70	2.1	12,618	0.02%
2022/12/21	2	52.10	0	0.00	51.50	2	12,675	0.02%
2022/12/20	19.1	53.03	2	52.60	52.00	17.1	12,632	0.14%
2022/12/19	0	54.10	0	0.00	53.70	0	12,685	0.00%
2022/12/16	4	54.45	1	54.60	54.50	3	12,705	0.02%
2022/12/15	0	0.00	18	55.72	55.90	-18	12,692	-0.14%
2022/12/14	0	0.00	4.4	55.41	55.50	-4.4	12,755	-0.03%
2022/12/13	3	54.93	1.1	55.03	54.80	1.9	12,848	0.01%
2022/12/12	0	53.90	7	54.34	54.80	-7	12,909	-0.05%
2022/12/09	11.1	53.90	1	53.90	53.70	10.1	13,049	0.08%
2022/12/08	3	54.33	1	53.20	54.00	2	13,003	0.02%
2022/12/07	20	53.73	1	53.80	53.50	19	13,037	0.15%
2022/12/06	18.2	54.42	3	54.50	54.30	15.2	12,971	0.12%
2022/12/05	4.1	56.26	0	0.00	56.20	4.1	12,790	0.03%
2022/12/02	12.3	56.26	0	0.00	56.10	12.3	12,759	0.10%
2022/12/01	2	57.40	4	58.53	57.50	-2	12,598	-0.02%
2022/11/30	21	56.59	2	56.60	56.80	19	12,465	0.15%
2022/11/29	9	56.96	2	56.85	57.20	7	12,256	0.06%
2022/11/28	4	58.58	0	0.00	58.50	4	12,021	0.03%
2022/11/25	1	59.80	1	60.20	59.70	0	11,941	0.00%
2022/11/24	2	60.15	5	60.00	59.90	-3	11,927	-0.03%
2022/11/23	1	59.60	3	59.90	59.80	-2	11,862	-0.02%
2022/11/22	0	0.00	2	58.75	59.20	-2	11,790	-0.02%
2022/11/21	6	58.53	0	0.00	58.40	6	11,699	0.05%
2022/11/18	1	61.00	9	60.86	60.70	-8	11,515	-0.07%
2022/11/17	8	58.55	2	59.00	58.90	6	11,262	0.05%
2022/11/16	0	0.00	4	59.98	60.10	-4	11,043	-0.04%
2022/11/15	2	59.30	1	59.40	59.70	1	10,935	0.01%
2022/11/14	0	0.00	6	60.42	59.90	-6	10,840	-0.06%
2022/11/11	2	59.15	8	59.43	59.80	-6	10,735	-0.06%
2022/11/10	1	57.20	5	57.86	58.00	-4	10,519	-0.04%
2022/11/09	1	57.70	3	57.73	58.10	-2	10,463	-0.02%
2022/11/07	0	0.00	19	56.94	56.90	-19	10,263	-0.19%
2022/11/03	0	0.00	4	55.53	56.00	-4	10,076	-0.04%
2022/11/01	1	54.00	0	0.00	54.00	1	9,994	0.01%
2022/10/31	0	0.00	3	54.60	54.50	-3	10,018	-0.03%
2022/10/28	8	53.08	0	0.00	53.10	8	9,982	0.08%
2022/10/27	7	55.00	1	55.20	55.00	6	9,909	0.06%
2022/10/26	0	0.00	1	54.50	54.50	-1	9,927	-0.01%
2022/10/25	3	54.70	5	55.08	54.10	-2	9,873	-0.02%
2022/10/24	0	0.00	1	57.30	55.60	-1	9,777	-0.01%
2022/10/21	2	56.15	7	56.04	55.70	-5	9,588	-0.05%
2022/10/20	4	54.88	17	54.90	55.70	-13	9,364	-0.14%
2022/10/19	4	54.15	0	0.00	53.80	4	9,033	0.04%
2022/10/18	1	55.00	11	55.07	55.80	-10	8,832	-0.11%
2022/10/17	1	54.40	4	55.23	56.20	-3	8,778	-0.03%
2022/10/14	0	0.00	43.1	54.45	55.20	-43.1	8,617	-0.50%
2022/10/13	5	51.64	0	0.00	51.40	5	8,335	0.06%
2022/10/12	2	51.50	33	52.12	52.70	-31	8,264	-0.38%
2022/10/11	0	0.00	4	49.84	49.75	-4	8,133	-0.05%
2022/10/07	6	50.05	0	0.00	50.20	6	8,109	0.07%
2022/10/06	1	50.30	3	50.80	50.20	-2	8,135	-0.02%
2022/10/05	2	51.20	7	51.06	51.40	-5	8,133	-0.06%
2022/10/04	0	0.00	7	49.75	49.95	-7	7,909	-0.09%
2022/10/03	1	47.35	0	0.00	47.55	1	7,827	0.01%
2022/09/30	0	0.00	10	47.67	48.95	-10	7,875	-0.13%
2022/09/29	0	0.00	5	46.52	47.15	-5	7,887	-0.06%
2022/09/28	2	45.90	0	0.00	45.50	2	7,919	0.03%
2022/09/27	0.1	45.75	0	0.00	46.00	0.1	7,911	0.00%
2022/09/26	4	45.73	13	45.80	45.65	-9	8,021	-0.11%
2022/09/23	3	47.70	2	47.75	47.60	1	8,183	0.01%
2022/09/22	3	46.33	0	0.00	46.80	3	8,624	0.03%
2022/09/21	10	47.36	3	47.35	47.15	7	8,703	0.08%
2022/09/20	17	48.01	0	0.00	47.65	17	8,687	0.20%
2022/09/19	7	48.54	1	48.20	48.60	6	8,575	0.07%
2022/09/16	16.1	49.30	1	49.25	49.10	15.1	8,503	0.18%
2022/09/15	4	50.48	0	0.00	50.40	4	8,348	0.05%
2022/09/14	11	50.53	0	0.00	50.70	11	8,371	0.13%
2022/09/13	0	0.00	4	52.28	52.40	-4	8,316	-0.05%
2022/09/12	0	0.00	4.1	52.30	52.30	-4.1	8,331	-0.05%
2022/09/08	4	50.80	0	0.00	51.10	4	8,389	0.05%
2022/09/07	0	50.40	0	0.00	50.60	0	8,413	0.00%
2022/09/06	0	51.00	2	51.35	51.20	-2	8,481	-0.02%
2022/09/05	8	51.21	4	51.10	51.10	4	8,515	0.05%
2022/09/02	8	52.21	2	52.40	52.10	6	8,675	0.07%
2022/09/01	6	52.70	3	52.73	52.60	3	8,715	0.03%
2022/08/31	0	0.00	1	53.70	53.40	-1	8,690	-0.01%
2022/08/30	12	52.89	1	52.70	52.70	11	8,656	0.13%
2022/08/29	4	52.43	1	52.60	52.50	3	8,668	0.03%
2022/08/26	1	53.80	0	0.00	53.50	1	8,694	0.01%
2022/08/25	0	0.00	1	53.50	53.60	-1	8,676	-0.01%
2022/08/24	8	52.90	0	0.00	52.60	8	8,725	0.09%
2022/08/23	5	53.44	0	0.00	53.40	5	8,861	0.06%
2022/08/22	9	53.89	0	54.30	53.90	9	8,938	0.10%
2022/08/19	6	54.38	3	54.27	54.30	3	9,026	0.03%
2022/08/18	11	53.50	0	0.00	53.60	11	9,061	0.12%
2022/08/17	1	53.30	2	55.00	55.00	-1	9,063	-0.01%
2022/08/16	3	53.60	2	53.65	53.80	1	9,084	0.01%
2022/08/15	3	53.90	3	53.90	53.80	0	9,102	0.00%
2022/08/12	3	54.20	4.1	54.02	54.10	-1.1	9,083	-0.01%
2022/08/11	2	53.10	2	53.10	53.00	0	9,076	0.00%
2022/08/10	7	51.77	0	0.00	51.60	7	9,107	0.08%
2022/08/09	1	52.90	40	52.76	52.90	-39	9,129	-0.43%
2022/08/08	1	53.20	0	0.00	53.10	1	9,293	0.01%
2022/08/05	2	51.90	16	52.87	53.20	-14	9,286	-0.15%
2022/08/04	1	50.80	2	51.35	51.00	-1	9,258	-0.01%
2022/08/03	2	51.00	2	51.00	51.20	0	9,277	0.00%
2022/08/02	12	50.58	2	51.15	50.40	10	9,277	0.11%
2022/08/01	1	52.00	0	0.00	52.20	1	9,213	0.01%
2022/07/29	5	52.26	0	0.00	52.30	5	9,232	0.05%
2022/07/28	0	0.00	1	52.40	52.50	-1	9,322	-0.01%
2022/07/27	3	52.33	0	0.00	52.60	3	9,368	0.03%
2022/07/26	2	52.45	0	53.10	52.50	2	9,398	0.02%
2022/07/25	14	52.76	2	52.80	52.70	12	9,434	0.13%
2022/07/22	14	53.51	2	53.80	53.70	12	9,419	0.13%
2022/07/21	3	54.07	1	54.10	54.30	2	9,328	0.02%
2022/07/19	10	53.50	1	53.30	53.00	9	9,270	0.10%
2022/07/18	10	54.60	15	53.59	54.20	-5	9,209	-0.05%
2022/07/15	11	51.05	4	51.15	51.40	7	8,975	0.08%
2022/07/14	0	0.00	1	49.85	49.85	-1	8,934	-0.01%
2022/07/13	4	49.15	2.2	49.83	49.00	1.8	8,893	0.02%
2022/07/12	6.2	47.61	2	47.70	47.35	4.2	8,762	0.05%
2022/07/11	1	48.50	0	0.00	49.00	1	8,699	0.01%
2022/07/08	3.4	50.25	5	50.42	49.65	-1.6	8,838	-0.02%
2022/07/07	4	48.79	1	50.10	50.50	3	8,699	0.03%
2022/07/06	3	48.55	1	48.60	48.60	2	8,629	0.02%
2022/07/05	2.2	48.41	2.4	48.87	49.40	-0.2	8,597	0.00%
2022/07/04	0	48.30	0	0.00	49.15	0	8,559	0.00%
2022/07/01	14.2	48.47	2	48.35	48.30	12.2	8,567	0.14%
2022/06/30	29.1	50.05	7.2	48.84	49.40	21.9	8,490	0.26%
2022/06/29	6.1	57.57	0	57.50	57.10	6.1	8,100	0.08%
2022/06/28	3	58.44	0	0.00	58.90	3	8,053	0.04%
2022/06/24	1	58.50	1	59.20	58.90	0	8,109	0.00%
2022/06/23	1	58.80	1	58.80	58.30	0	8,157	0.00%
2022/06/22	1	58.12	0	0.00	58.10	1	8,481	0.01%
2022/06/21	3	59.50	4	59.85	60.00	-1	8,867	-0.01%
2022/06/20	1	59.11	0	0.00	59.50	1	8,978	0.01%
2022/06/17	1	60.20	0	0.00	60.10	1	9,071	0.01%
2022/06/16	6	61.03	0	0.00	60.40	6	9,037	0.07%
2022/06/15	2	62.00	0	0.00	61.20	2	9,029	0.02%
2022/06/14	1	61.50	3	61.80	62.20	-2	9,057	-0.02%
2022/06/13	8.2	62.13	2	62.35	62.20	6.2	9,249	0.07%
2022/06/10	8	64.98	2	65.45	65.10	6	9,214	0.07%
2022/06/09	5	65.70	5	66.30	65.70	0	9,270	0.00%
2022/06/07	8	65.89	3	65.83	65.80	5	9,453	0.05%
2022/06/06	4	66.18	3	66.53	66.80	1	9,489	0.01%
2022/06/02	2	66.35	1	66.90	66.80	1	9,621	0.01%
2022/06/01	0	0.00	1	66.90	66.80	-1	9,880	-0.01%
2022/05/30	0	0.00	7	65.07	65.80	-7	9,947	-0.07%
2022/05/27	5.1	63.71	0	0.00	63.90	5.1	9,937	0.05%
2022/05/26	3	63.90	1	64.10	63.50	2	9,990	0.02%
2022/05/24	17.1	66.19	17	65.36	64.30	0.1	10,158	0.00%
2022/05/23	13	66.72	12	66.40	66.40	1	10,161	0.01%
2022/05/20	14	67.35	18	66.96	66.80	-4	10,280	-0.04%
2022/05/19	8	66.03	0	0.00	66.90	8	10,442	0.08%
2022/05/18	2	67.15	9	67.68	67.20	-7	10,704	-0.07%
2022/05/17	16	66.99	19	67.16	67.00	-3	11,201	-0.03%
2022/05/16	1	67.00	3	67.53	66.90	-2	11,396	-0.02%
2022/05/13	1	65.00	1	65.10	65.50	0	11,314	0.00%
2022/05/12	3	64.87	0	0.00	64.60	3	11,419	0.03%
2022/05/11	19	64.64	18	65.47	65.20	1	11,594	0.01%
2022/05/10	1	65.00	0	0.00	66.00	1	11,607	0.01%
2022/05/09	4	65.63	0	0.00	65.10	4	11,659	0.03%
2022/05/06	1	66.60	3	66.20	66.80	-2	11,759	-0.02%
2022/05/05	5	67.10	3	67.47	67.00	2	11,942	0.02%
2022/05/03	3	65.67	1	66.00	65.90	2	11,841	0.02%
2022/04/28	0	0.00	8	63.74	64.20	-8	11,991	-0.07%
2022/04/27	5.1	62.42	3	62.57	63.20	2.1	11,955	0.02%
2022/04/26	2	64.05	2	64.20	64.20	0	11,909	0.00%
2022/04/25	9	64.01	1	64.20	64.30	8	11,900	0.07%
2022/04/22	2	65.90	0.1	66.60	66.40	1.9	11,817	0.02%
2022/04/21	3.1	66.10	2	66.90	66.90	1.1	11,799	0.01%
2022/04/20	0	0.00	7	65.20	65.30	-7	11,771	-0.06%
2022/04/15	1	63.80	0	0.00	63.90	1	11,730	0.01%
2022/04/14	14.1	64.68	0	0.00	64.10	14.1	11,775	0.12%
2022/04/13	1	66.40	4	66.35	66.70	-3	11,644	-0.03%
2022/04/12	7	65.46	2	65.65	65.50	5	11,716	0.04%
2022/04/11	3	66.20	12	66.50	66.80	-9	11,656	-0.08%
2022/04/08	3	66.60	1	66.70	66.80	2	11,691	0.02%
2022/04/07	2.1	66.71	0	0.00	66.20	2.1	11,833	0.02%
2022/04/06	10	66.75	2	66.75	66.60	8	11,677	0.07%
2022/04/01	5	68.10	0	0.00	69.20	5	11,474	0.04%
2022/03/31	7	69.41	6	69.87	69.20	1	11,373	0.01%
2022/03/30	5.1	69.43	5	69.78	69.30	0.1	11,324	0.00%
2022/03/29	7.1	68.89	1	69.20	69.00	6.1	11,401	0.05%
2022/03/28	0.2	69.30	6	69.03	69.80	-5.8	11,703	-0.05%
2022/03/25	17	69.25	8	70.00	68.90	9	11,833	0.08%
2022/03/24	45.2	70.82	2	71.35	71.30	43.2	11,633	0.37%
2022/03/23	1	73.30	0	0.00	73.70	1	11,227	0.01%
2022/03/22	3	73.60	1	73.90	74.00	2	11,175	0.02%
2022/03/21	1	75.10	0	0.00	74.90	1	11,088	0.01%
2022/03/17	1	74.00	7	73.54	74.20	-6	11,151	-0.05%
2022/03/16	13	71.30	0	0.00	70.90	13	11,085	0.12%
2022/03/15	5.1	73.40	6	73.90	73.00	-0.9	10,921	-0.01%
2022/03/14	0	0.00	0.3	75.00	75.70	-0.3	10,970	0.00%
2022/03/11	2.1	75.13	1	74.60	75.60	1.1	10,971	0.01%
2022/03/10	5	76.68	2	76.55	76.70	3	11,079	0.03%
2022/03/09	11	75.61	2	75.80	74.90	9	11,462	0.08%
2022/03/08	8	75.88	4	76.73	74.70	4	12,369	0.03%
2022/03/07	17.3	76.86	0	0.00	76.90	17.3	12,479	0.14%
2022/03/04	7	81.69	2	82.25	81.60	5	12,687	0.04%
2022/03/03	0	0.00	13	82.51	82.60	-13	12,750	-0.10%
2022/03/02	3	79.80	5	80.00	79.70	-2	12,753	-0.02%
2022/03/01	2.1	79.53	8	79.39	79.90	-5.9	12,792	-0.05%
2022/02/25	0	0.00	1	78.10	77.10	-1	12,808	-0.01%
2022/02/24	7.3	76.86	5.1	77.48	76.30	2.2	13,186	0.02%
2022/02/23	1.2	78.83	0	0.00	79.00	1.2	13,782	0.01%
2022/02/22	8	78.40	1	78.50	78.70	7	13,846	0.05%
2022/02/21	3	81.13	0	0.00	80.40	3	13,791	0.02%
2022/02/18	1	83.90	17	83.62	83.50	-16	13,757	-0.12%
2022/02/17	9.2	81.38	34	82.34	82.70	-24.8	13,560	-0.18%
2022/02/16	8	80.16	13	80.36	80.50	-5	13,157	-0.04%
2022/02/15	6	79.00	0	0.00	78.80	6	12,947	0.05%
2022/02/14	4	78.10	8	78.22	78.70	-4	12,952	-0.03%
2022/02/11	0	0.00	4	79.05	79.00	-4	13,023	-0.03%
2022/02/10	0	0.00	7	78.67	79.00	-7	13,004	-0.05%
2022/02/09	0	0.00	6	78.30	78.50	-6	13,050	-0.05%
2022/02/08	0	0.00	0.3	77.00	77.40	-0.3	13,067	0.00%
2022/02/07	1	76.30	11	75.92	76.40	-10	13,149	-0.08%
2022/01/26	4	72.53	0	0.00	72.00	4	13,115	0.03%
2022/01/25	2.2	72.35	0	0.00	72.00	2.2	13,324	0.02%
2022/01/24	0.1	71.50	4	71.98	72.60	-3.9	13,311	-0.03%
2022/01/21	2.2	72.59	2	72.50	72.30	0.2	13,394	0.00%
2022/01/20	0	75.20	0	0.00	75.10	0	13,388	0.00%
2022/01/19	2	75.60	0	0.00	75.20	2	13,604	0.01%
2022/01/18	1	75.10	30	75.55	75.10	-29	13,634	-0.21%
2022/01/17	21	74.19	0	0.00	74.40	21	13,652	0.15%
2022/01/14	0	0.00	1	74.10	74.30	-1	13,716	-0.01%
2022/01/13	1	74.20	0	0.00	74.60	1	13,705	0.01%
2022/01/12	0	0.00	1	74.40	74.40	-1	13,660	-0.01%
2022/01/11	2	73.40	1	73.30	73.50	1	13,650	0.01%
2022/01/10	0	0.00	2	73.90	74.90	-2	13,727	-0.01%
2022/01/07	4	73.80	4	74.30	73.70	0	13,863	0.00%
2022/01/06	6.1	73.87	0	0.00	73.80	6.1	13,995	0.04%
2022/01/05	4.5	75.83	0	75.80	75.90	4.5	14,067	0.03%
2022/01/04	0	0.00	5.2	76.61	77.20	-5.2	14,085	-0.04%
2022/01/03	8	76.61	0	0.00	76.20	8	14,124	0.06%
2021/12/30	1	78.10	16	78.05	78.10	-15	14,152	-0.11%
2021/12/29	0	0.00	4.2	76.72	76.60	-4.2	14,294	-0.03%
2021/12/28	3	76.83	5	76.72	76.70	-2	14,486	-0.01%
2021/12/27	0	0.00	8	76.39	76.60	-8	14,579	-0.05%
2021/12/24	4	75.98	6	76.67	75.70	-2	14,725	-0.01%
2021/12/23	20.4	76.25	2	76.05	75.90	18.4	15,123	0.12%
2021/12/22	27	77.86	23	78.43	76.50	4	15,403	0.03%
2021/12/21	5	77.04	6	77.92	76.80	-1	15,245	-0.01%
2021/12/20	5	76.22	5	77.06	75.90	0	15,025	0.00%
2021/12/17	2	75.10	3	76.00	75.70	-1	14,877	-0.01%
2021/12/16	4	75.95	3	76.47	76.00	1	14,944	0.01%
2021/12/15	0	0.00	13	75.42	76.00	-13	14,956	-0.09%
2021/12/14	7	75.39	17	75.54	74.80	-10	15,006	-0.07%
2021/12/13	4	77.63	7	76.91	76.60	-3	14,963	-0.02%
2021/12/10	3	77.33	10	77.99	77.80	-7	15,132	-0.05%
2021/12/09	2	77.40	6	77.23	77.50	-4	15,118	-0.03%
2021/12/08	13	77.68	21	77.57	76.90	-8	15,080	-0.05%
2021/12/07	23	77.41	4.2	77.79	77.50	18.8	14,987	0.13%
2021/12/06	5	77.56	1	77.40	77.50	4	14,955	0.03%
2021/12/03	13.1	78.09	1	79.00	78.80	12.1	14,926	0.08%
2021/12/02	7	79.39	105.9	79.40	79.80	-98.9	14,545	-0.68%	大賣/
2021/12/01	7	75.83	7	75.73	76.00	0	13,754	0.00%
2021/11/30	12	75.77	22	76.00	74.20	-10	13,587	-0.07%
2021/11/29	3	73.80	6	73.52	73.30	-3	13,246	-0.02%
2021/11/26	6	73.48	14	74.66	73.50	-8	13,296	-0.06%
2021/11/25	13.2	74.78	7	75.16	74.40	6.2	13,187	0.05%
2021/11/24	11	75.12	36.1	75.80	75.40	-25.1	13,138	-0.19%
2021/11/23	41.1	75.35	33	75.45	75.70	8.1	13,139	0.06%
2021/11/22	9	74.53	45.9	74.58	75.40	-36.9	12,838	-0.29%
2021/11/19	9.1	69.83	10	70.28	69.60	-0.9	12,097	-0.01%
2021/11/18	3	71.30	12.2	71.44	71.60	-9.2	12,059	-0.08%
2021/11/17	5.1	71.36	4	71.33	71.00	1.1	12,046	0.01%
2021/11/16	1.1	69.84	10	70.56	70.80	-8.9	12,080	-0.07%
2021/11/15	9.4	70.15	9	70.19	70.30	0.4	12,217	0.00%
2021/11/12	2.2	68.63	6	68.95	68.70	-3.8	12,256	-0.03%
2021/11/11	14.4	68.56	11	68.37	68.00	3.4	12,517	0.03%
2021/11/10	0.1	68.60	7.6	69.74	69.90	-7.5	12,744	-0.06%
2021/11/09	8.2	67.83	1	68.60	68.70	7.2	12,955	0.06%
2021/11/08	0.1	67.40	4	67.18	67.60	-3.9	13,118	-0.03%
2021/11/05	8.1	66.21	4	65.98	65.70	4.1	13,668	0.03%
2021/11/04	10.1	67.27	1	67.40	66.70	9.1	13,805	0.07%
2021/11/03	2.6	68.67	31	68.60	68.60	-28.4	13,729	-0.21%
2021/11/02	8.1	67.64	10	67.21	66.50	-1.9	13,653	-0.01%
2021/11/01	5.1	67.05	1.1	67.51	67.00	4	13,621	0.03%
2021/10/29	4.1	66.42	35	67.06	66.50	-30.9	13,787	-0.22%
2021/10/28	0.1	66.50	2	66.50	66.50	-1.9	13,799	-0.01%
2021/10/27	6.2	65.54	24	65.42	66.20	-17.8	13,851	-0.13%
2021/10/26	8.1	64.01	0	0.00	63.70	8.1	13,765	0.06%
2021/10/25	3.1	63.25	6	63.23	63.50	-2.9	13,794	-0.02%
2021/10/22	10.1	62.00	7	62.23	62.10	3.1	13,900	0.02%
2021/10/21	3.1	62.93	1.8	63.43	62.50	1.3	14,044	0.01%
2021/10/20	1.1	63.41	0	0.00	63.50	1.1	14,119	0.01%
2021/10/19	1	63.30	3	63.13	63.50	-2	14,374	-0.01%
2021/10/18	16.1	63.02	6	62.72	62.70	10.1	14,627	0.07%
2021/10/15	1.8	63.25	6	63.72	63.70	-4.2	15,092	-0.03%
2021/10/14	1.5	61.67	8	62.03	62.30	-6.5	15,126	-0.04%
2021/10/13	26.4	59.61	3	59.73	59.40	23.4	15,201	0.15%
2021/10/12	8.7	60.75	12	60.26	61.00	-3.3	15,328	-0.02%
2021/10/08	2.1	61.78	3	62.33	61.60	-0.9	15,434	-0.01%
2021/10/07	5.1	61.89	21	62.17	61.60	-15.9	15,727	-0.10%
2021/10/06	22.2	62.78	11.5	62.33	61.40	10.7	16,326	0.07%
2021/10/05	10.1	63.83	2	64.40	64.60	8.1	16,722	0.05%
2021/10/04	2.1	64.31	9	64.82	64.90	-6.9	16,830	-0.04%
2021/10/01	11.1	64.79	2	64.70	64.30	9.1	16,962	0.05%
2021/09/30	10.6	67.25	20	67.50	65.90	-9.4	17,021	-0.06%
2021/09/29	2.6	66.13	16	65.21	67.20	-13.4	16,775	-0.08%
2021/09/28	3.6	65.88	10	65.68	66.30	-6.4	16,631	-0.04%
2021/09/27	5.1	64.58	1	64.70	64.60	4.1	16,644	0.02%
2021/09/24	1.1	64.72	0	0.00	64.90	1.1	16,907	0.01%
2021/09/23	0.1	64.42	4	64.15	64.40	-3.9	17,098	-0.02%
2021/09/22	4.1	63.08	0	0.00	63.00	4.1	17,247	0.02%
2021/09/17	1	64.30	2	64.55	64.90	-1	17,496	-0.01%
2021/09/16	1	64.00	1	64.60	64.60	0	17,933	0.00%
2021/09/15	8	64.20	0	0.00	64.00	8	18,073	0.04%
2021/09/14	1.1	65.94	2	66.45	66.20	-0.9	18,197	0.00%
2021/09/13	2	66.40	2	66.40	65.80	0	18,298	0.00%
2021/09/10	1	66.80	10	66.06	66.80	-9	18,621	-0.05%
2021/09/09	2	64.75	4	65.05	65.60	-2	18,639	-0.01%
2021/09/08	32	64.38	9	64.14	64.30	23	18,710	0.12%
2021/09/07	4	65.53	3	65.40	65.20	1	18,732	0.01%
2021/09/06	8	66.91	1	66.90	66.40	7	18,731	0.04%
2021/09/03	16	66.09	2	66.20	66.00	14	18,706	0.07%
2021/09/02	8	66.45	0	0.00	66.20	8	18,806	0.04%
2021/09/01	2	67.00	25	67.84	68.10	-23	19,005	-0.12%
2021/08/31	11	65.86	1	66.10	66.40	10	18,924	0.05%
2021/08/30	4	65.40	3	65.93	66.40	1	19,147	0.01%
2021/08/27	3	65.17	0	0.00	65.00	3	19,410	0.02%
2021/08/26	16	66.01	0	0.00	65.30	16	19,518	0.08%
2021/08/25	6	66.53	2	66.85	67.00	4	19,468	0.02%
2021/08/24	8	66.61	8	66.48	66.00	0	19,624	0.00%
2021/08/23	1	66.80	3	66.63	66.80	-2	19,651	-0.01%
2021/08/20	6	65.13	1	65.90	64.60	5	19,882	0.03%
2021/08/19	13	66.49	3	66.57	65.70	10	19,903	0.05%
2021/08/18	1	66.80	5	67.94	69.00	-4	19,830	-0.02%
2021/08/17	7	66.46	0	0.00	66.60	7	19,940	0.04%
2021/08/16	3	66.00	4	66.23	66.30	-1	19,744	-0.01%
2021/08/13	5.5	64.39	29	64.21	64.30	-23.5	19,530	-0.12%
2021/08/12	28	65.93	2	66.20	66.30	26	19,218	0.14%
2021/08/11	60.3	68.38	2	68.10	67.30	58.3	19,072	0.31%
2021/08/10	17.4	71.69	72	71.02	70.90	-54.6	18,705	-0.29%
2021/08/09	6.5	72.62	11	73.97	73.70	-4.5	18,666	-0.02%
2021/08/06	5.5	74.44	3	73.60	73.60	2.5	18,793	0.01%
2021/08/05	1	75.00	12	75.17	75.20	-11	19,056	-0.06%
2021/08/04	6.1	75.99	42	76.59	75.50	-35.9	19,443	-0.18%
2021/08/03	0	0.00	18	75.31	75.80	-18	19,608	-0.09%
2021/08/02	2	74.60	15	74.43	74.50	-13	19,682	-0.07%
2021/07/30	4	72.45	1	72.70	72.30	3	19,769	0.02%
2021/07/29	4	72.08	2	72.20	72.00	2	19,921	0.01%
2021/07/28	12	71.31	12	71.76	72.20	0	20,073	0.00%
2021/07/27	27	74.04	8	74.23	73.30	19	20,281	0.09%
2021/07/26	1	73.80	2.5	73.90	73.50	-1.5	20,386	-0.01%
2021/07/23	57.5	73.08	5	72.60	73.40	52.5	20,489	0.26%
2021/07/22	2	73.85	8.2	73.93	73.70	-6.2	20,352	-0.03%
2021/07/21	34.6	72.19	5	72.28	71.50	29.6	20,224	0.15%
2021/07/20	10.5	74.65	7	74.73	74.50	3.5	19,822	0.02%
2021/07/19	26.6	75.90	2	75.95	75.60	24.6	19,898	0.12%
2021/07/16	17	77.19	6	77.42	77.40	11	20,109	0.05%
2021/07/15	6.5	78.37	6	78.80	78.60	0.5	20,084	0.00%
2021/07/14	17	77.96	18	78.14	77.80	-1	20,052	0.00%
2021/07/13	12	77.59	18.2	78.20	76.90	-6.2	19,790	-0.03%
2021/07/12	51.2	77.29	18	77.24	76.40	33.2	19,185	0.17%
2021/07/09	20	77.39	14.1	78.06	78.60	5.9	18,599	0.03%
2021/07/08	12	78.46	0	0.00	78.40	12	18,659	0.06%
2021/07/07	3	79.53	1	79.50	79.50	2	18,813	0.01%
2021/07/06	18	79.54	1	79.20	79.10	17	19,223	0.09%
2021/07/05	17.2	80.65	9	80.24	80.40	8.2	19,693	0.04%
2021/07/02	18	79.27	10	79.33	79.50	8	19,631	0.04%
2021/07/01	35	78.42	1.1	78.49	78.00	33.9	19,620	0.17%
2021/06/30	15	79.36	1	79.00	79.70	14	19,992	0.07%
2021/06/29	15	79.71	1	79.60	79.30	14	20,802	0.07%
2021/06/28	17	81.51	8	81.61	81.20	9	20,711	0.04%
2021/06/25	16	80.56	9	80.34	80.00	7	20,404	0.03%
2021/06/24	8	77.02	9	77.21	77.60	-1	20,025	0.00%
2021/06/23	6	75.08	5	75.96	76.60	1	19,915	0.01%
2021/06/22	6	75.57	6	74.90	75.20	0	19,616	0.00%
2021/06/21	38	75.46	8	76.40	74.70	30	19,487	0.15%
2021/06/18	5	78.90	5	79.68	78.90	0	19,175	0.00%
2021/06/17	4	78.48	3	78.60	78.90	1	19,169	0.01%
2021/06/16	3	79.40	5	79.44	79.10	-2	19,225	-0.01%
2021/06/15	25	78.36	2	78.40	78.70	23	19,348	0.12%
2021/06/10	4	78.08	9	78.31	79.50	-5	19,253	-0.03%
2021/06/09	15.1	77.78	7	78.14	77.20	8.1	19,120	0.04%
2021/06/08	0	0.00	1	80.20	80.10	-1	19,109	-0.01%
2021/06/07	43	80.10	2	79.25	79.40	41	19,165	0.21%
2021/06/04	53	82.38	5	83.60	82.20	48	19,066	0.25%
2021/06/03	17	83.58	13	83.77	83.60	4	18,935	0.02%
2021/06/02	1	81.60	2	82.10	81.60	-1	18,891	-0.01%
2021/06/01	7	82.40	5	82.74	81.30	2	19,089	0.01%
2021/05/31	6.2	81.27	8	82.08	81.90	-1.8	19,265	-0.01%
2021/05/28	20	80.29	13	80.91	80.60	7	19,541	0.04%
2021/05/27	7	78.01	6	77.60	78.30	1	19,505	0.01%
2021/05/26	8	79.66	6	77.90	77.80	2	19,647	0.01%
2021/05/25	29	78.32	5	78.84	78.80	24	19,919	0.12%
2021/05/24	21	75.41	9	75.93	76.60	12	20,106	0.06%
2021/05/21	1	76.20	10	77.49	76.30	-9	20,324	-0.04%
2021/05/20	9	75.22	17	75.39	75.20	-8	20,659	-0.04%
2021/05/19	14	74.75	13	75.21	75.10	1	21,212	0.00%
2021/05/18	23	74.77	19	76.31	76.80	4	21,152	0.02%
2021/05/17	3	70.53	4	70.10	71.70	-1	21,207	0.00%
2021/05/14	10	74.02	1	72.90	73.00	9	21,068	0.04%
2021/05/13	26	71.88	21	75.07	74.30	5	20,903	0.02%
2021/05/12	13	71.48	16	72.11	73.40	-3	20,714	-0.01%
2021/05/11	9	78.12	8	78.34	76.50	1	20,739	0.00%
2021/05/10	7	82.59	3	83.07	82.10	4	20,746	0.02%
2021/05/07	15	84.44	15	85.17	85.50	0	20,756	0.00%
2021/05/06	5	83.70	2	84.00	82.90	3	20,692	0.01%
2021/05/05	22.1	84.52	3	84.53	82.70	19.1	20,497	0.09%
2021/05/04	31	86.76	35	84.62	85.30	-4	20,372	-0.02%
2021/05/03	18	89.36	9	90.00	87.70	9	20,113	0.04%
2021/04/29	16	92.22	5	92.28	91.60	11	19,847	0.06%
2021/04/28	8	94.08	5	94.94	94.40	3	19,756	0.02%
2021/04/27	12	94.13	7	94.06	94.00	5	19,929	0.03%
2021/04/26	7	95.63	8	95.76	95.90	-1	19,902	-0.01%
2021/04/23	18	93.67	15	93.13	94.40	3	19,919	0.02%
2021/04/22	125	95.22	13	95.28	93.40	112	19,931	0.56%	大買/鉅額交易
2021/04/21	34	99.05	12	100.35	98.30	22	19,622	0.11%
2021/04/20	5	100.50	8	100.20	99.70	-3	19,558	-0.02%
2021/04/19	4	100.28	2	99.90	99.40	2	19,730	0.01%
2021/04/16	8	98.48	3.1	99.08	98.70	4.9	20,139	0.02%
2021/04/15	7	99.19	2	99.24	99.00	5	20,435	0.02%
2021/04/14	4	99.18	14	100.11	99.70	-10	20,480	-0.05%
2021/04/13	67	101.91	17.1	101.85	100.00	49.9	20,503	0.24%
2021/04/12	17	100.31	9	100.60	99.10	8	20,485	0.04%
2021/04/09	49	101.72	68.3	100.68	102.50	-19.2	20,283	-0.09%
2021/04/08	16	97.53	17	98.04	98.30	-1	19,732	-0.01%
2021/04/07	32.1	97.57	37	98.08	97.10	-4.9	19,728	-0.03%
2021/04/06	88	99.10	32	97.59	97.30	56	19,707	0.28%
2021/04/01	18.1	99.47	45.2	98.17	100.50	-27.1	19,449	-0.14%
2021/03/31	0	0.00	1	92.90	91.90	-1	18,561	-0.01%
2021/03/30	2.1	91.21	2	92.30	92.20	0.1	18,589	0.00%
2021/03/29	13	91.73	13	92.17	91.20	0	18,703	0.00%
2021/03/26	0	0.00	4	91.48	91.90	-4	18,884	-0.02%
2021/03/25	6	89.50	1	89.40	89.60	5	19,032	0.03%
2021/03/24	9.1	90.36	2	91.05	90.00	7.1	19,048	0.04%
2021/03/23	6	91.92	3	92.23	91.70	3	19,141	0.02%
2021/03/22	2.1	91.10	0	0.00	90.90	2.1	19,233	0.01%
2021/03/19	8.1	92.57	3	92.70	92.50	5.1	19,282	0.03%
2021/03/18	1	95.90	18	94.95	95.50	-17	19,232	-0.09%
2021/03/17	4	92.30	0	0.00	91.90	4	19,428	0.02%
2021/03/16	8	94.35	5	93.68	93.40	3	19,642	0.02%
2021/03/15	3	92.37	0	0.00	93.20	3	19,972	0.02%
2021/03/12	3	92.87	16	93.30	93.50	-13	20,216	-0.06%
2021/03/11	10	89.45	13	90.61	91.40	-3	20,465	-0.01%
2021/03/10	2	88.60	4	88.53	87.60	-2	21,091	-0.01%
2021/03/09	14	86.07	4	87.05	86.70	10	21,468	0.05%
2021/03/08	15.1	91.15	13	92.08	88.60	2.1	22,177	0.01%
2021/03/05	22	88.83	5	90.99	89.70	17	22,681	0.07%
2021/03/04	23	92.87	4	92.08	91.80	19	22,635	0.08%
2021/03/03	16.1	92.39	1	91.20	92.00	15.1	22,511	0.07%
2021/03/02	2	98.35	12	98.73	95.50	-10	22,276	-0.04%
2021/02/26	3	96.50	2	96.90	96.50	1	22,274	0.00%
2021/02/25	6	99.72	38	99.94	98.50	-32	22,237	-0.14%
2021/02/24	13	98.96	21	100.30	96.60	-8	22,219	-0.04%
2021/02/23	71.1	96.45	56	97.36	98.40	15.1	21,957	0.07%
2021/02/22	23	97.27	45	98.29	97.10	-22	21,922	-0.10%
2021/02/19	27	93.39	22	93.78	93.00	5	21,797	0.02%
2021/02/18	9	90.04	43	90.37	89.90	-34	21,892	-0.16%
2021/02/17	6	89.83	10	90.17	89.90	-4	22,303	-0.02%
2021/02/05	14	87.24	20	87.20	86.70	-6	22,090	-0.03%
2021/02/04	1	86.28	2	86.60	86.60	-1	22,357	0.00%
2021/02/03	7	88.50	1	88.10	86.30	6	22,408	0.03%
2021/02/02	14	87.88	17	88.48	86.90	-3	22,289	-0.01%
2021/02/01	47	83.99	56	83.79	86.30	-9	21,772	-0.04%
2021/01/29	18	81.19	21	81.40	79.90	-3	21,489	-0.01%
2021/01/28	9	80.26	1	78.80	79.40	8	21,291	0.04%
2021/01/27	15	82.79	1	82.10	82.50	14	21,208	0.07%
2021/01/26	2	84.10	4	83.05	83.00	-2	21,177	-0.01%
2021/01/25	1	84.50	0	0.00	85.10	1	21,098	0.00%
2021/01/22	4	85.05	2	85.60	85.40	2	21,067	0.01%
2021/01/21	1	87.20	3	86.67	85.80	-2	21,102	-0.01%
2021/01/20	6	85.92	2	87.34	84.30	4	21,175	0.02%
2021/01/19	6	86.15	7	85.59	86.80	-1	21,044	0.00%
2021/01/18	2	86.20	2	84.15	86.00	0	21,034	0.00%
2021/01/15	23	88.23	1	86.80	86.20	22	20,941	0.11%
2021/01/14	3	91.07	12	90.43	89.80	-9	20,784	-0.04%
2021/01/13	42	88.43	17	88.45	88.70	25	20,666	0.12%
2021/01/12	19	90.19	20	91.18	87.70	-1	20,534	0.00%
2021/01/11	11	91.24	2	92.20	91.20	9	20,327	0.04%
2021/01/08	8	95.38	13	95.73	96.70	-5	19,981	-0.03%
2021/01/07	1	93.00	9	93.11	92.80	-8	19,808	-0.04%
2021/01/06	8	93.55	10	92.91	91.50	-2	20,333	-0.01%
2021/01/05	14	93.11	23	92.73	90.50	-9	20,428	-0.04%
2021/01/04	12	89.69	113	89.15	90.70	-101	20,516	-0.49%	大賣/鉅額交易
2020/12/31	7	86.80	1	86.30	86.80	6	20,634	0.03%
2020/12/30	64	87.54	11	87.76	87.30	53	21,205	0.25%
2020/12/29	19	87.19	11	86.84	87.00	8	21,092	0.04%
2020/12/28	189	88.78	45	88.23	89.10	144	21,056	0.68%	大買/鉅額交易
2020/12/25	4	85.63	3	85.50	84.00	1	20,958	0.00%
2020/12/24	2	84.80	3	84.40	85.30	-1	21,220	0.00%
2020/12/23	7	82.03	11	80.48	83.00	-4	21,196	-0.02%
2020/12/22	30	82.96	13	82.00	81.20	17	21,100	0.08%
2020/12/21	56	85.29	0	0.00	84.20	56	20,900	0.27%
2020/12/18	3	85.57	1	85.20	84.80	2	20,833	0.01%
2020/12/17	2	86.25	6	86.33	85.70	-4	20,928	-0.02%
2020/12/16	0	0.00	2	86.50	85.80	-2	20,906	-0.01%
2020/12/15	8	85.68	7	85.03	84.10	1	20,956	0.00%
2020/12/14	14	83.50	0	0.00	85.30	14	21,185	0.07%
2020/12/11	35	85.01	21	85.12	85.30	14	21,155	0.07%
2020/12/10	12	89.28	30	89.01	88.30	-18	20,817	-0.09%
2020/12/09	3	90.73	5	90.74	91.90	-2	20,778	-0.01%
2020/12/08	6	87.72	37	87.58	88.00	-31	20,368	-0.15%
2020/12/07	29	88.80	17	89.31	88.30	12	20,163	0.06%
2020/12/04	14	88.06	28	88.38	87.60	-14	19,684	-0.07%
2020/12/03	24	83.85	25	84.17	83.80	-1	19,057	-0.01%
2020/12/02	14	81.12	43	81.15	81.50	-29	18,803	-0.15%
2020/12/01	12	76.37	22.2	75.00	76.90	-10.2	17,987	-0.06%
2020/11/30	11	72.33	25	72.75	72.40	-14	17,621	-0.08%
2020/11/27	9	72.52	6	72.65	71.30	3	17,549	0.02%
2020/11/26	11	69.95	12	69.37	70.70	-1	17,401	-0.01%
2020/11/25	17	70.46	5	71.32	69.30	12	17,496	0.07%
2020/11/24	60	71.30	10	72.11	71.00	50	17,273	0.29%
2020/11/23	12	71.58	15	71.12	71.60	-3	17,100	-0.02%
2020/11/20	7	68.79	2	68.90	68.80	5	16,876	0.03%
2020/11/19	1	67.50	22	67.76	67.80	-21	16,884	-0.12%
2020/11/18	2	66.85	38	67.06	67.00	-36	16,738	-0.22%
2020/11/17	7	67.03	14	66.84	67.10	-7	16,602	-0.04%
2020/11/16	0	0.00	32	64.08	64.20	-32	16,250	-0.20%
2020/11/13	9	61.94	9	62.24	62.20	0	16,244	0.00%
2020/11/12	5	61.98	14	61.76	62.00	-9	16,291	-0.06%
2020/11/11	2	59.45	4	59.93	60.00	-2	16,016	-0.01%
2020/11/10	0	0.00	8	60.30	60.60	-8	15,986	-0.05%
2020/11/09	1	60.40	1	60.70	60.40	0	15,981	0.00%
2020/11/06	0	0.00	5	59.92	59.80	-5	16,189	-0.03%
2020/11/05	0	0.00	6	59.32	59.40	-6	16,279	-0.04%
2020/11/04	25	58.02	14	58.64	59.00	11	16,418	0.07%
2020/11/03	6	58.73	5	58.50	58.80	1	16,611	0.01%
2020/11/02	6	57.82	1	57.70	57.80	5	17,090	0.03%
2020/10/30	15	57.94	9	58.09	57.80	6	17,354	0.03%
2020/10/29	1	58.50	13	57.69	58.20	-12	17,450	-0.07%
2020/10/28	6	58.47	16	59.16	58.30	-10	17,486	-0.06%
2020/10/27	1	59.50	0	0.00	59.50	1	17,421	0.01%
2020/10/26	7	60.49	2	60.30	60.50	5	17,388	0.03%
2020/10/23	1	61.70	4	61.40	61.40	-3	17,414	-0.02%
2020/10/22	5	61.80	1	61.60	61.80	4	17,445	0.02%
2020/10/21	6	62.45	1	62.00	61.90	5	17,508	0.03%
2020/10/20	1	61.40	6	61.80	62.10	-5	17,661	-0.03%
2020/10/19	12	61.92	15	61.77	61.80	-3	17,705	-0.02%
2020/10/16	10	60.50	11	60.22	60.10	-1	17,779	-0.01%
2020/10/15	16	62.24	0	0.00	61.50	16	17,777	0.09%
2020/10/14	9	62.73	49.3	62.70	62.30	-40.3	17,593	-0.23%
2020/10/13	6	60.58	23.3	59.89	61.40	-17.3	16,959	-0.10%
2020/10/12	9	60.64	19	60.85	60.50	-10	16,700	-0.06%
2020/10/08	24	59.27	18	59.37	59.40	6	16,548	0.04%
2020/10/07	3	59.37	36	58.37	59.60	-33	16,572	-0.20%
2020/10/06	1	56.30	2	57.10	56.60	-1	16,497	-0.01%
2020/10/05	15	56.68	0	0.00	56.30	15	16,602	0.09%
2020/09/30	9	56.91	17	57.25	57.50	-8	16,613	-0.05%
2020/09/29	7	56.40	47	56.34	56.90	-40	16,445	-0.24%
2020/09/28	10	54.76	29	55.16	55.10	-19	16,302	-0.12%
2020/09/25	6	52.60	12	52.57	52.50	-6	16,335	-0.04%
2020/09/24	15	53.21	14	52.67	52.90	1	16,402	0.01%
2020/09/23	48	54.34	19	53.59	53.30	29	16,387	0.18%
2020/09/22	32	55.26	20	54.90	54.90	12	16,460	0.07%
2020/09/21	3	56.60	3	56.93	56.60	0	16,429	0.00%
2020/09/18	24	56.79	19	56.93	56.30	5	16,524	0.03%
2020/09/17	27	56.22	60	56.39	56.80	-33	16,514	-0.20%
2020/09/16	8	54.90	5	55.16	55.20	3	16,235	0.02%
2020/09/15	13	55.24	6	54.48	54.50	7	16,257	0.04%
2020/09/14	12	53.80	7	54.86	54.80	5	16,423	0.03%
2020/09/11	0	0.00	4	53.50	53.30	-4	16,317	-0.02%
2020/09/10	14	53.09	3	53.40	53.00	11	16,426	0.07%
2020/09/09	3	53.83	3	54.13	54.20	0	16,440	0.00%
2020/09/08	2	54.75	12	54.83	54.80	-10	16,605	-0.06%
2020/09/07	6	54.35	29	54.76	54.30	-23	16,587	-0.14%
2020/09/04	12	52.43	0	0.00	52.80	12	16,544	0.07%
2020/09/03	16	52.74	20	53.76	53.20	-4	16,641	-0.02%
2020/09/02	23	51.03	0	0.00	51.10	23	16,572	0.14%
2020/09/01	5	51.66	32	51.40	52.30	-27	16,880	-0.16%
2020/08/31	27	53.18	6	52.58	51.90	21	17,363	0.12%
2020/08/28	16	53.86	1	54.00	53.90	15	17,704	0.08%
2020/08/27	10	53.85	38	53.76	54.00	-28	17,922	-0.16%
2020/08/26	25	53.34	18	53.63	53.40	7	17,981	0.04%
2020/08/25	30	52.39	3	52.40	53.00	27	17,901	0.15%
2020/08/24	7	50.37	14	50.60	51.00	-7	17,951	-0.04%
2020/08/21	22	49.79	31	50.20	49.85	-9	18,240	-0.05%
2020/08/20	23	49.76	19	49.91	49.20	4	18,129	0.02%
2020/08/19	58	52.89	30	52.16	51.80	28	17,858	0.16%
2020/08/18	7	55.33	3	55.10	55.10	4	17,340	0.02%
2020/08/17	3	54.60	5	54.70	54.40	-2	17,246	-0.01%
2020/08/14	18	54.69	3	54.83	55.10	15	17,223	0.09%
2020/08/13	21	55.45	1	55.20	55.40	20	17,202	0.12%
2020/08/12	12	54.78	4	54.65	55.10	8	17,282	0.05%
2020/08/11	23	55.78	15	55.31	55.70	8	17,177	0.05%
2020/08/10	7	54.24	3	54.27	54.40	4	17,148	0.02%
2020/08/07	13	55.13	12	55.72	55.00	1	17,295	0.01%
2020/08/06	15	56.64	31	56.35	56.40	-16	17,063	-0.09%
2020/08/05	21	58.12	6	58.27	58.00	15	16,667	0.09%
2020/08/04	6	58.82	1	59.40	58.70	5	16,474	0.03%
2020/08/03	4	59.70	1	59.60	59.30	3	16,402	0.02%
2020/07/31	0	0.00	3	60.73	60.60	-3	16,480	-0.02%
2020/07/30	8	60.24	2	59.70	60.20	6	16,520	0.04%
2020/07/29	2	58.80	1	58.60	58.90	1	16,481	0.01%
2020/07/28	20	59.53	13	59.86	59.50	7	16,514	0.04%
2020/07/27	4	60.15	18	59.80	59.60	-14	16,716	-0.08%
2020/07/24	6	61.78	7	61.76	60.40	-1	16,853	-0.01%
2020/07/23	10	61.72	3	62.00	62.00	7	16,968	0.04%
2020/07/22	26	62.25	17	62.37	61.70	9	17,022	0.05%
2020/07/21	32	61.33	16	61.30	61.20	16	16,870	0.09%
2020/07/20	0	0.00	1	60.90	60.80	-1	16,851	-0.01%
2020/07/17	3	60.70	0	0.00	60.20	3	17,012	0.02%
2020/07/16	18	60.50	11	60.87	60.30	7	17,295	0.04%
2020/07/15	6	60.80	1	60.60	60.10	5	17,225	0.03%
2020/07/14	11	62.00	18	62.28	61.50	-7	17,222	-0.04%
2020/07/13	1	62.60	57	62.03	62.70	-56	16,903	-0.33%
2020/07/10	6	60.22	15	60.93	59.60	-9	16,663	-0.05%
2020/07/09	8	60.90	19	60.97	61.00	-11	16,657	-0.07%
2020/07/08	6	60.35	1.1	60.68	60.20	4.9	16,765	0.03%
2020/07/07	9	60.44	12	60.28	60.80	-3	16,817	-0.02%
2020/07/06	5	59.96	3	59.73	60.20	2	16,885	0.01%
2020/07/03	16	59.89	2	59.95	59.80	14	17,143	0.08%
2020/07/02	37	60.00	2	60.25	60.50	35	17,551	0.20%
2020/07/01	9	61.11	4	61.33	61.00	5	17,699	0.03%
2020/06/30	13	60.58	19	60.84	61.00	-6	17,652	-0.03%
2020/06/29	2	59.40	4	59.40	59.50	-2	17,948	-0.01%
2020/06/24	2	60.40	2	60.56	60.80	0	17,985	0.00%
2020/06/23	6	60.07	1	60.30	60.00	5	18,192	0.03%
2020/06/22	0	0.00	6	60.00	59.90	-6	18,532	-0.03%
2020/06/19	16	60.12	9	60.11	59.80	7	18,742	0.04%
2020/06/18	6	60.23	1	60.40	60.40	5	18,709	0.03%
2020/06/17	30	60.92	0	0.00	60.60	30	18,849	0.16%
2020/06/16	0	0.00	1	61.30	61.50	-1	19,172	-0.01%
2020/06/15	12	60.28	10	60.43	60.00	2	19,427	0.01%
2020/06/12	25	60.73	22	59.92	61.20	3	19,493	0.02%
2020/06/11	11	62.58	4	63.18	61.80	7	19,631	0.04%
2020/06/10	15	63.70	37	63.71	64.00	-22	19,580	-0.11%
2020/06/09	10	63.45	1	63.80	63.40	9	19,695	0.05%
2020/06/08	20	63.66	6	63.78	63.80	14	19,846	0.07%
2020/06/05	40	63.66	34	63.41	64.20	6	19,428	0.03%
2020/06/04	27	62.37	22	62.54	62.20	5	18,970	0.03%
2020/06/03	6	60.92	5	60.80	61.20	1	18,536	0.01%
2020/06/02	13	60.80	33	60.68	60.10	-20	18,384	-0.11%
2020/06/01	21	60.61	4	60.93	60.90	17	18,384	0.09%
2020/05/29	14	60.04	22	60.11	59.80	-8	18,412	-0.04%
2020/05/28	10	61.71	28	62.83	60.90	-18	18,336	-0.10%
2020/05/27	31	60.88	10	60.81	60.70	21	18,213	0.12%
2020/05/26	11	60.70	2	60.60	60.70	9	18,430	0.05%
2020/05/25	4	59.08	2	59.65	59.70	2	18,475	0.01%
2020/05/22	11	60.30	10	59.69	59.40	1	18,595	0.01%
2020/05/21	3	60.73	5	60.88	60.80	-2	18,609	-0.01%
2020/05/20	5	59.96	10	60.40	59.90	-5	18,581	-0.03%
2020/05/19	16	59.43	6	59.57	59.20	10	18,672	0.05%
2020/05/18	7	58.94	5	58.76	58.50	2	18,652	0.01%
2020/05/15	13	60.15	4	60.35	60.10	9	18,773	0.05%
2020/05/14	31	60.84	6	61.75	60.00	25	18,736	0.13%
2020/05/13	14	62.79	2	63.35	62.90	12	18,450	0.07%
2020/05/12	20	63.72	5	63.52	63.60	15	18,589	0.08%
2020/05/11	20	64.67	13	64.60	64.70	7	18,536	0.04%
2020/05/08	7	64.24	9	64.41	63.80	-2	18,492	-0.01%
2020/05/07	27	64.40	2	64.45	64.40	25	18,441	0.14%
2020/05/06	12	63.83	12	63.70	63.30	0	18,319	0.00%
2020/05/05	28	63.20	4	63.30	63.00	24	18,303	0.13%
2020/05/04	15	62.78	4	62.85	62.80	11	18,661	0.06%
2020/04/30	11	65.05	23	65.28	65.00	-12	18,567	-0.06%
2020/04/29	11	64.30	34	64.33	64.20	-23	18,365	-0.13%
2020/04/28	10	62.82	12	62.55	63.20	-2	18,233	-0.01%
2020/04/27	8	60.75	12	60.90	61.60	-4	18,118	-0.02%
2020/04/24	2	59.00	10	59.00	59.10	-8	18,035	-0.04%
2020/04/23	4	59.93	17	59.46	59.40	-13	17,998	-0.07%
2020/04/22	33	58.58	25	59.27	59.90	8	17,919	0.04%
2020/04/21	29	59.76	15	58.37	58.00	14	17,733	0.08%
2020/04/20	27	61.05	12	60.91	60.80	15	17,473	0.09%
2020/04/17	7	61.91	10	62.48	61.10	-3	17,652	-0.02%
2020/04/16	20	60.98	16	61.39	61.60	4	17,438	0.02%
2020/04/15	21	61.19	8	61.28	61.30	13	17,361	0.07%
2020/04/14	11	60.75	0	0.00	60.70	11	17,341	0.06%
2020/04/13	15	60.43	4	59.80	59.80	11	17,368	0.06%
2020/04/10	1	62.20	3	62.27	62.00	-2	17,119	-0.01%
2020/04/09	9	63.73	9	63.53	62.60	0	17,198	0.00%
2020/04/08	7	62.54	3	63.40	63.40	4	17,481	0.02%
2020/04/07	11	60.11	47	60.00	62.00	-36	17,099	-0.21%
2020/04/06	6	55.40	11	55.32	56.40	-5	16,665	-0.03%
2020/04/01	6	53.07	6	53.82	53.90	0	16,459	0.00%
2020/03/31	14	54.24	2	54.80	53.70	12	16,285	0.07%
2020/03/30	7	53.19	2	53.75	53.90	5	15,892	0.03%
2020/03/27	15	56.22	8	55.68	55.00	7	15,737	0.04%
2020/03/26	4	53.45	11	53.75	54.00	-7	15,448	-0.05%
2020/03/25	23	51.64	5	52.22	52.60	18	15,288	0.12%
2020/03/24	1	48.25	5	47.59	48.30	-4	15,366	-0.03%
2020/03/23	5	44.60	1	44.30	44.20	4	15,378	0.03%
2020/03/20	14	48.17	6	48.16	48.65	8	15,594	0.05%
2020/03/19	5	45.96	0	0.00	45.20	5	15,699	0.03%
2020/03/18	18	54.31	16	51.53	50.20	2	15,940	0.01%
2020/03/17	15	55.57	0	0.00	54.10	15	15,935	0.09%
2020/03/16	5	62.38	2	60.35	59.20	3	15,889	0.02%
2020/03/13	2	59.95	0	0.00	62.90	2	15,789	0.01%
2020/03/12	13	67.24	10	67.50	66.00	3	15,712	0.02%
2020/03/11	20	73.21	17	75.39	72.60	3	15,616	0.02%
2020/03/10	16	73.81	15	74.70	74.90	1	16,247	0.01%
2020/03/09	6	75.13	0	0.00	74.80	6	16,399	0.04%
2020/03/06	10	78.70	13	78.61	78.50	-3	16,572	-0.02%
2020/03/05	2	79.90	0	0.00	80.10	2	16,512	0.01%
2020/03/04	0	0.00	1	77.80	78.60	-1	16,441	-0.01%
2020/03/03	10	78.00	11	78.89	77.80	-1	16,394	-0.01%
2020/03/02	15	74.90	15	76.62	76.30	0	16,307	0.00%
2020/02/27	20	79.91	17	78.06	77.30	3	16,166	0.02%
2020/02/26	14	82.11	0	0.00	81.40	14	15,899	0.09%
2020/02/25	7	83.31	3	83.50	83.30	4	15,824	0.03%
2020/02/24	18	84.68	15	83.13	84.50	3	15,791	0.02%
2020/02/21	1	84.60	2	84.35	84.40	-1	15,767	-0.01%
2020/02/20	24	83.58	15	85.40	83.60	9	15,878	0.06%
2020/02/19	15	84.69	18	84.10	84.80	-3	15,889	-0.02%
2020/02/18	10	84.49	0	0.00	83.80	10	15,912	0.06%
2020/02/17	2	87.40	25	87.14	88.00	-23	15,974	-0.14%
2020/02/14	2	86.50	5	86.46	86.80	-3	15,958	-0.02%
2020/02/13	2	86.65	3	86.23	86.50	-1	15,905	-0.01%
2020/02/12	19	84.63	16	84.51	84.70	3	15,692	0.02%
2020/02/11	10	84.00	21	84.92	85.10	-11	15,604	-0.07%
2020/02/10	4	83.43	0	0.00	83.50	4	15,557	0.03%
2020/02/07	13	84.41	10	84.60	84.30	3	15,720	0.02%
2020/02/06	15	85.19	13	85.06	85.10	2	16,029	0.01%
2020/02/05	4	83.98	18	83.22	84.40	-14	16,011	-0.09%
2020/02/04	9	79.53	10	79.73	79.90	-1	15,700	-0.01%
2020/02/03	13	79.10	12	75.20	79.40	1	15,804	0.01%
2020/01/31	28	78.50	11	77.83	78.10	17	15,856	0.11%
2020/01/30	14	77.96	26	79.53	77.80	-12	15,773	-0.08%
2020/01/20	6	85.00	1	84.90	85.20	5	15,557	0.03%
2020/01/17	1	83.00	0	0.00	83.60	1	15,652	0.01%
2020/01/16	2	83.15	5	83.30	83.40	-3	15,683	-0.02%
2020/01/15	10	84.73	18	85.38	83.80	-8	15,707	-0.05%
2020/01/14	8	86.00	6	84.63	85.30	2	15,890	0.01%
2020/01/13	15	85.83	31	86.00	85.50	-16	15,918	-0.10%
2020/01/10	25	84.36	4	84.38	84.30	21	15,943	0.13%
2020/01/09	8	84.08	7	84.74	83.40	1	15,933	0.01%
2020/01/08	6	82.67	12	82.81	82.60	-6	15,985	-0.04%
2020/01/07	19	80.52	5	81.70	81.10	14	15,937	0.09%
2020/01/06	4	83.50	5	83.66	83.70	-1	16,165	-0.01%
2020/01/03	12	84.53	4	84.80	84.80	8	16,883	0.05%
2020/01/02	37	85.65	39	86.51	86.00	-2	16,981	-0.01%
2019/12/31	2	83.35	1	83.80	83.40	1	16,518	0.01%
2019/12/30	10	85.00	12.2	85.18	84.50	-2.2	16,674	-0.01%
2019/12/27	20	84.70	20	84.20	83.60	0	16,779	0.00%
2019/12/26	5	84.10	5	84.80	83.70	0	16,857	0.00%
2019/12/25	7	83.70	7	83.36	84.10	0	17,027	0.00%
2019/12/24	14	83.26	13	82.72	83.50	1	17,325	0.01%
2019/12/23	6	82.90	7	83.43	82.60	-1	17,442	-0.01%
2019/12/20	18	84.53	7	83.89	83.50	11	17,427	0.06%
2019/12/19	11	84.57	12	85.13	85.50	-1	17,330	-0.01%
2019/12/18	9	84.57	8	83.79	84.00	1	17,121	0.01%
2019/12/17	20	85.18	37	84.88	85.30	-17	16,935	-0.10%
2019/12/16	7	83.51	14	81.53	82.80	-7	16,537	-0.04%
2019/12/13	8	80.65	19	80.14	79.60	-11	16,307	-0.07%
2019/12/12	8	76.83	27	77.49	77.30	-19	16,202	-0.12%
2019/12/11	8	75.80	22	75.86	75.60	-14	16,149	-0.09%
2019/12/10	18	75.70	6	76.00	75.10	12	15,982	0.08%
2019/12/09	9	76.21	11	76.55	76.00	-2	15,918	-0.01%
2019/12/06	9	77.83	13	76.08	75.30	-4	15,863	-0.03%
2019/12/05	4	75.73	32	77.03	77.20	-28	15,614	-0.18%
2019/12/04	1	73.60	11	73.12	72.60	-10	15,170	-0.07%
2019/12/03	0	0.00	11	73.08	73.30	-11	15,695	-0.07%
2019/12/02	2	71.50	0	71.30	71.60	2	15,683	0.01%
2019/11/29	2	71.60	0	0.00	71.20	2	15,714	0.01%
2019/11/28	1	71.40	1	71.90	71.70	0	15,743	0.00%
2019/11/27	4	71.15	4	71.60	71.10	0	16,042	0.00%
2019/11/26	0	0.00	12	71.48	70.80	-12	16,240	-0.07%
2019/11/25	0	0.00	1	70.90	70.80	-1	16,229	-0.01%
2019/11/22	0	0.00	4	70.70	70.10	-4	16,398	-0.02%
2019/11/21	4	68.75	1	69.30	69.30	3	16,432	0.02%
2019/11/20	8	70.96	0	0.00	71.00	8	16,400	0.05%
2019/11/19	8	71.36	5	71.62	71.20	3	16,383	0.02%
2019/11/18	2	71.25	10	70.94	71.10	-8	16,350	-0.05%
2019/11/15	7	68.23	5	68.78	69.00	2	16,425	0.01%
2019/11/14	8	67.88	0	0.00	67.20	8	16,375	0.05%
2019/11/13	9	70.19	1	70.70	69.90	8	16,213	0.05%
2019/11/12	1	71.70	6	71.70	72.00	-5	16,380	-0.03%
2019/11/11	1	71.40	0	0.00	71.20	1	16,841	0.01%
2019/11/08	3	72.60	1	72.50	72.40	2	16,960	0.01%
2019/11/07	0	0.00	2	72.90	72.40	-2	17,237	-0.01%
2019/11/06	16	73.45	5	72.78	72.50	11	17,622	0.06%
2019/11/05	6	72.08	30	71.75	73.00	-24	17,609	-0.14%
2019/11/04	8	69.98	2	70.55	69.80	6	17,614	0.03%
2019/11/01	7	70.53	0	0.00	70.60	7	17,772	0.04%
2019/10/31	0	0.00	2	70.15	70.00	-2	18,113	-0.01%
2019/10/30	1	71.10	0	0.00	71.10	1	18,232	0.01%
2019/10/29	6	72.52	0	0.00	72.30	6	18,513	0.03%
2019/10/28	6	72.00	2	72.05	71.90	4	18,880	0.02%
2019/10/25	2	72.30	6	73.18	71.70	-4	19,226	-0.02%
2019/10/24	1	70.80	1	71.00	71.30	0	19,474	0.00%
2019/10/23	0	0.00	1	70.60	70.60	-1	20,013	0.00%
2019/10/22	8	70.98	2	70.90	70.90	6	20,315	0.03%
2019/10/21	16	71.49	9	71.97	71.60	7	20,699	0.03%
2019/10/18	1	72.20	20	71.58	72.30	-19	21,155	-0.09%
2019/10/16	20	70.16	11	70.57	70.00	9	21,169	0.04%
2019/10/15	7	69.86	2	69.70	69.60	5	21,329	0.02%
2019/10/14	8	72.96	13	72.37	71.70	-5	21,521	-0.02%
2019/10/09	48	73.86	34	73.69	71.40	14	21,722	0.06%
2019/10/08	31	79.03	13	78.65	78.60	18	22,011	0.08%
2019/10/07	11	80.77	20	80.83	81.70	-9	22,204	-0.04%
2019/10/04	10	79.82	8	79.30	79.20	2	22,600	0.01%
2019/10/03	15	79.77	6	80.60	79.90	9	22,655	0.04%
2019/10/02	24	81.93	24	81.91	82.00	0	22,675	0.00%
2019/10/01	10	81.80	3	82.13	83.10	7	22,863	0.03%
2019/09/27	13	81.33	7	81.80	80.50	6	23,213	0.03%
2019/09/26	16	83.73	3	83.93	84.30	13	23,309	0.06%
2019/09/25	0	0.00	1	83.60	85.00	-1	23,355	0.00%
2019/09/24	5	85.64	8	85.20	85.40	-3	23,564	-0.01%
2019/09/23	3	82.93	8	83.54	85.00	-5	23,513	-0.02%
2019/09/20	3	82.10	2	82.50	82.90	1	23,470	0.00%
2019/09/19	5	81.26	14	81.00	81.40	-9	23,507	-0.04%
2019/09/18	42	82.49	17	82.36	82.10	25	23,652	0.11%
2019/09/17	3	82.30	30	81.74	82.00	-27	23,426	-0.12%
2019/09/16	0	0.00	34	78.69	78.10	-34	23,070	-0.15%
2019/09/12	15	77.79	10	77.96	77.80	5	22,934	0.02%
2019/09/11	8	76.90	0	0.00	76.90	8	23,092	0.03%
2019/09/10	1	76.50	0	0.00	76.50	1	23,073	0.00%
2019/09/06	13	77.38	2.1	76.80	77.10	10.9	22,935	0.05%
2019/09/05	7	76.46	67	76.06	76.90	-60	22,727	-0.26%
2019/09/04	17	72.56	16	73.59	73.00	1	22,048	0.00%
2019/09/03	1	71.10	0	0.00	71.20	1	21,843	0.00%
2019/09/02	0	0.00	3	71.57	71.80	-3	21,945	-0.01%
2019/08/30	1	70.20	4	70.85	70.40	-3	22,042	-0.01%
2019/08/29	23	70.93	12	71.35	70.90	11	21,791	0.05%
2019/08/28	15	72.54	16	73.25	73.50	-1	21,629	0.00%
2019/08/27	15	72.39	11	72.38	72.40	4	21,576	0.02%
2019/08/26	5	70.88	14	70.86	71.10	-9	21,613	-0.04%
2019/08/23	0	0.00	4	71.33	71.50	-4	21,653	-0.02%
2019/08/22	0	0.00	5	70.46	70.30	-5	21,891	-0.02%
2019/08/21	20	70.10	24.1	69.79	70.20	-4.1	21,999	-0.02%
2019/08/20	10	70.42	4	71.25	69.60	6	21,910	0.03%
2019/08/19	11	71.24	59.1	71.11	71.50	-48.1	21,701	-0.22%
2019/08/16	51	70.75	22	71.57	71.30	29	21,706	0.13%
2019/08/15	2	71.65	4	71.80	71.40	-2	21,528	-0.01%
2019/08/14	6	71.65	53	71.74	72.50	-47	21,327	-0.22%
2019/08/13	2	68.80	22	69.01	68.80	-20	20,914	-0.10%
2019/08/12	1	68.20	26	69.30	69.30	-25	20,823	-0.12%
2019/08/08	6	68.48	28	68.37	68.10	-22	20,648	-0.11%
2019/08/07	35	70.64	6	70.00	69.80	29	20,380	0.14%
2019/08/06	17	68.88	56	69.08	69.20	-39	20,360	-0.19%
2019/08/05	18	71.72	32	71.14	70.90	-14	20,128	-0.07%
2019/08/02	7	72.54	13.1	72.26	72.30	-6.1	19,947	-0.03%
2019/08/01	10	73.46	6.1	73.73	74.10	3.9	19,603	0.02%
2019/07/31	25	74.34	17	73.68	74.00	8	19,326	0.04%
2019/07/30	10	74.68	11	75.35	75.80	-1	18,943	-0.01%
2019/07/29	22	75.45	8	75.48	74.80	14	18,672	0.07%
2019/07/26	28	75.91	11	76.74	77.00	17	18,418	0.09%
2019/07/25	11	72.77	11	74.21	76.50	0	18,036	0.00%
2019/07/24	17	70.95	16	71.33	71.80	1	17,555	0.01%
2019/07/23	7	72.11	31	72.02	72.30	-24	17,288	-0.14%
2019/07/22	33	69.39	46	69.32	69.80	-13	16,822	-0.08%
2019/07/19	6	67.85	15	67.46	67.70	-9	16,681	-0.05%
2019/07/18	8	68.08	22	67.19	66.70	-14	16,766	-0.08%
2019/07/17	9	66.76	6	67.95	67.70	3	16,761	0.02%
2019/07/16	24	69.11	10	68.42	67.90	14	16,403	0.09%
2019/07/15	8	68.34	58	68.68	69.90	-50	16,011	-0.31%
2019/07/12	79	67.61	74	67.13	66.70	5	15,539	0.03%
2019/07/11	2	65.25	35	65.27	65.40	-33	14,914	-0.22%
2019/07/10	40	64.07	34	63.95	64.40	6	14,508	0.04%
2019/07/09	1	61.10	90	61.56	62.80	-89	14,063	-0.63%
2019/07/08	6	61.12	7	61.27	61.00	-1	13,989	-0.01%
2019/07/05	6	61.33	23	60.73	62.00	-17	13,864	-0.12%
2019/07/04	93	59.00	18	59.27	59.20	75	13,603	0.55%
2019/07/03	12.7	65.30	12	65.63	65.20	0.7	13,120	0.01%
2019/07/02	5	66.34	17	66.36	66.30	-12	12,926	-0.09%
2019/07/01	15	65.83	13	65.88	66.00	2	12,763	0.02%
2019/06/28	0	0.00	80	64.50	64.50	-80	12,675	-0.63%
2019/06/27	2	64.00	5	64.10	64.10	-3	12,671	-0.02%
2019/06/26	7	63.66	3	63.93	63.70	4	12,576	0.03%
2019/06/25	4	63.90	1	63.80	63.30	3	12,511	0.02%
2019/06/24	17	63.14	1	63.10	63.10	16	12,335	0.13%
2019/06/21	1	62.80	0	0.00	63.00	1	12,376	0.01%
2019/06/20	12	62.68	0	0.00	62.30	12	12,425	0.10%
2019/06/19	4	62.30	13	61.73	62.10	-9	12,690	-0.07%
2019/06/18	0	0.00	4	60.85	60.90	-4	12,913	-0.03%
2019/06/14	1	61.00	3	61.10	60.80	-2	13,029	-0.02%
2019/06/13	1	60.80	2	60.75	60.90	-1	13,208	-0.01%
2019/06/12	1	59.90	3	60.47	60.70	-2	13,381	-0.01%
2019/06/11	13	59.68	12	59.78	59.40	1	13,387	0.01%
2019/06/10	6	59.42	10	59.60	59.30	-4	13,385	-0.03%
2019/06/06	38.3	59.57	6	59.30	59.20	32.3	13,309	0.24%
2019/06/05	22	60.97	1	60.50	60.50	21	13,197	0.16%
2019/06/04	30	60.97	2	60.90	60.90	28	13,239	0.21%
2019/06/03	5	61.16	9	61.50	61.90	-4	13,345	-0.03%
2019/05/31	6	60.98	13.1	61.05	61.60	-7.1	13,594	-0.05%
2019/05/30	12	59.13	4	59.03	60.00	8	13,647	0.06%
2019/05/29	23	58.67	1	58.70	58.00	22	14,301	0.15%
2019/05/27	1	61.20	1	60.60	60.50	0	14,243	0.00%
2019/05/24	5	59.92	2	59.90	59.80	3	14,355	0.02%
2019/05/23	12	60.03	9	60.16	60.20	3	14,524	0.02%
2019/05/21	1	61.40	15	61.23	61.50	-14	14,511	-0.10%
2019/05/20	4	60.90	1	60.80	60.90	3	14,456	0.02%
2019/05/17	3	60.70	2	61.00	60.60	1	14,483	0.01%
2019/05/16	3	61.07	0	0.00	61.00	3	14,663	0.02%
2019/05/15	40.5	62.56	1	62.10	62.00	39.5	14,857	0.27%
2019/05/14	5	61.04	0	0.00	61.50	5	14,930	0.03%
2019/05/13	86	61.50	0	0.00	61.10	86	14,868	0.58%
2019/05/10	12	64.25	16	64.74	63.80	-4	14,877	-0.03%
2019/05/09	0	0.00	22	64.21	64.20	-22	14,873	-0.15%
2019/05/08	0	0.00	1	65.90	65.90	-1	14,917	-0.01%
2019/05/07	0	0.00	3	66.07	66.20	-3	15,090	-0.02%
2019/05/06	17	65.19	0	0.00	65.00	17	15,350	0.11%
2019/05/03	20	65.80	19	65.94	66.70	1	15,458	0.01%
2019/05/02	12	66.33	11	65.78	65.70	1	15,502	0.01%
2019/04/30	6	65.23	2	65.30	65.40	4	15,440	0.03%
2019/04/29	13	65.09	9	64.98	64.70	4	15,403	0.03%
2019/04/26	13	65.95	22	65.71	66.00	-9	15,443	-0.06%
2019/04/25	41	66.42	44	66.51	65.50	-3	15,607	-0.02%
2019/04/24	6	64.93	12	65.26	65.40	-6	15,701	-0.04%
2019/04/23	2	64.80	56	64.68	64.90	-54	15,609	-0.35%
2019/04/22	1	64.00	4	63.95	63.80	-3	15,427	-0.02%
2019/04/19	8	63.78	6	63.72	63.70	2	15,609	0.01%
2019/04/18	3	63.93	11	63.49	63.10	-8	15,726	-0.05%
2019/04/17	2	63.05	22	63.17	63.90	-20	15,680	-0.13%
2019/04/16	52	62.59	32	62.54	62.70	20	15,271	0.13%
2019/04/15	7	61.80	2	61.70	61.70	5	15,292	0.03%
2019/04/12	12	60.68	2	61.15	60.50	10	15,430	0.06%
2019/04/11	2	61.70	10	62.56	61.60	-8	15,579	-0.05%
2019/04/10	0	0.00	55	62.30	62.50	-55	15,541	-0.35%
2019/04/09	3	62.67	0	0.00	62.60	3	15,544	0.02%
2019/04/08	1	62.30	16	62.61	63.00	-15	15,589	-0.10%
2019/04/03	14	61.89	3	62.10	62.30	11	15,573	0.07%
2019/04/02	5	61.92	12	61.70	61.70	-7	15,576	-0.04%
2019/04/01	11	61.31	1	62.30	61.00	10	15,479	0.06%
2019/03/28	4	60.55	0	0.00	60.80	4	15,362	0.03%
2019/03/27	7	61.13	5	61.10	61.10	2	15,426	0.01%
2019/03/26	2	61.00	1	61.70	61.00	1	15,503	0.01%
2019/03/25	29	61.22	41	61.11	61.10	-12	15,537	-0.08%
2019/03/22	5	63.64	22	63.75	63.10	-17	15,375	-0.11%
2019/03/21	13	62.42	62	62.95	62.80	-49	15,116	-0.32%
2019/03/20	3	59.93	4.5	60.23	60.60	-1.5	14,789	-0.01%
2019/03/19	5	59.80	0	0.00	59.70	5	14,829	0.03%
2019/03/18	59	59.49	0	0.00	59.50	59	14,908	0.40%
2019/03/15	6	60.50	3	60.77	60.10	3	15,087	0.02%
2019/03/14	6.3	60.12	4	60.25	60.30	2.3	14,991	0.02%
2019/03/13	13	60.37	1	60.90	60.10	12	15,174	0.08%
2019/03/12	3	61.07	6	61.28	60.80	-3	15,594	-0.02%
2019/03/11	17	60.68	1	60.50	60.40	16	15,731	0.10%
2019/03/08	5	59.98	13	59.51	60.50	-8	16,027	-0.05%
2019/03/07	20	60.33	0	0.00	60.00	20	16,221	0.12%
2019/03/06	40	61.65	2	61.75	61.40	38	16,501	0.23%
2019/03/05	11	63.49	5	63.96	63.10	6	16,394	0.04%
2019/03/04	40	65.00	12	64.80	64.80	28	16,369	0.17%
2019/02/27	5	62.56	4	62.93	62.20	1	15,802	0.01%
2019/02/26	0	0.00	13	62.22	62.00	-13	15,710	-0.08%
2019/02/25	19	61.56	0	0.00	61.60	19	15,707	0.12%
2019/02/22	3	61.43	8	61.86	60.90	-5	15,771	-0.03%
2019/02/20	12	60.20	0	0.00	60.60	12	15,996	0.08%
2019/02/18	1	60.30	7	60.64	60.20	-6	16,231	-0.04%
2019/02/15	15.2	60.32	5	62.00	60.00	10.2	16,456	0.06%
2019/02/14	16	61.83	26	62.37	62.10	-10	16,908	-0.06%
2019/02/13	0	0.00	8	60.30	60.50	-8	16,720	-0.05%
2019/02/12	2	59.80	7	59.71	60.00	-5	16,634	-0.03%
2019/02/11	15	59.33	0	0.00	59.00	15	16,723	0.09%
2019/01/30	4	59.83	7	59.70	60.10	-3	16,698	-0.02%
2019/01/29	10	58.89	1	58.90	58.80	9	16,892	0.05%
2019/01/28	4	61.10	5	61.36	60.80	-1	16,946	-0.01%
2019/01/25	7	60.11	3	59.97	60.00	4	17,441	0.02%
2019/01/24	2	58.15	6	59.08	59.60	-4	17,578	-0.02%
2019/01/23	1	57.40	3	57.27	57.00	-2	17,784	-0.01%
2019/01/22	1	56.70	1	56.50	56.50	0	17,962	0.00%
2019/01/21	10	57.16	12	56.83	57.20	-2	18,153	-0.01%
2019/01/18	7	55.70	17	56.08	56.40	-10	18,315	-0.05%
2019/01/17	10.2	55.52	0	0.00	55.10	10.2	18,690	0.05%
2019/01/16	12	55.84	7	56.24	56.40	5	18,690	0.03%
2019/01/15	0	0.00	2	53.80	53.60	-2	18,317	-0.01%
2019/01/14	3	52.23	0	0.00	52.00	3	18,313	0.02%
2019/01/11	1	54.50	0	0.00	53.50	1	18,682	0.01%
2019/01/10	2	53.40	5	53.74	53.80	-3	18,912	-0.02%
2019/01/09	5	52.38	0	0.00	52.50	5	19,145	0.03%
2019/01/08	3	51.77	0	0.00	51.70	3	19,658	0.02%
2019/01/07	0	0.00	1	52.50	51.80	-1	20,232	0.00%
2019/01/04	1	49.90	1	50.70	51.60	0	20,387	0.00%
2019/01/03	10	51.87	3	52.07	51.50	7	20,481	0.03%
2019/01/02	0	0.00	6	55.50	55.00	-6	20,280	-0.03%
2018/12/26	7	55.73	0	0.00	54.10	7	20,886	0.03%
2018/12/25	1	55.70	13	56.38	57.00	-12	20,699	-0.06%
2018/12/24	0	0.00	3	54.73	56.00	-3	20,630	-0.01%
2018/12/21	1	53.30	0	0.00	53.90	1	20,769	0.00%
2018/12/20	1	53.00	4	53.50	53.20	-3	20,727	-0.01%
2018/12/19	1.2	53.28	0	53.70	53.70	1.2	20,739	0.01%
2018/12/14	0	0.00	1	53.30	53.50	-1	21,101	0.00%
2018/12/13	1.2	54.08	1	54.30	54.30	0.2	21,248	0.00%
2018/12/10	9	52.64	1	51.90	52.10	8	21,444	0.04%
2018/12/07	3.2	55.49	8	55.69	55.70	-4.8	21,240	-0.02%
2018/12/06	11	55.78	19	55.05	55.00	-8	21,318	-0.04%
2018/12/05	13	56.97	9	56.93	56.90	4	21,196	0.02%
2018/12/04	6.2	62.65	1	62.50	62.00	5.2	20,978	0.02%
2018/12/03	11	63.00	8	63.16	62.80	3	21,411	0.01%
2018/11/30	0	0.00	2	60.95	61.00	-2	21,352	-0.01%
2018/11/29	11	61.52	20	61.57	60.30	-9	21,074	-0.04%
2018/11/28	3	59.00	1	58.30	58.60	2	20,549	0.01%
2018/11/27	3	56.63	7	57.23	58.00	-4	20,421	-0.02%
2018/11/26	6	57.55	1	57.90	57.30	5	20,280	0.02%
2018/11/23	2	56.90	1	57.90	56.10	1	20,060	0.00%
2018/11/22	2	58.10	1	57.80	58.00	1	19,999	0.01%
2018/11/21	5	56.82	6	57.58	57.80	-1	19,955	-0.01%
2018/11/20	7	56.64	10	56.85	57.50	-3	19,930	-0.02%
2018/11/19	5	55.50	9	56.71	57.50	-4	19,764	-0.02%
2018/11/16	12	56.03	24	56.20	54.60	-12	19,540	-0.06%
2018/11/15	12	56.39	10	55.94	55.90	2	19,505	0.01%
2018/11/14	9	56.61	11	56.68	56.50	-2	19,728	-0.01%
2018/11/13	27	55.23	33	55.76	56.20	-6	19,607	-0.03%
2018/11/12	12	53.83	10	53.44	53.80	2	19,062	0.01%
2018/11/09	14	53.70	10	54.02	54.20	4	19,229	0.02%
2018/11/08	14	56.31	22	54.64	53.80	-8	19,260	-0.04%
2018/11/07	11	52.70	14	54.35	55.20	-3	19,218	-0.02%
2018/11/06	13	54.13	9	52.50	52.20	4	19,372	0.02%
2018/11/05	12	55.80	12	55.50	55.70	0	19,130	0.00%
2018/11/02	20	56.40	36.2	56.66	56.10	-16.2	18,950	-0.09%
2018/11/01	63	53.87	21	54.11	54.40	42	18,486	0.23%
2018/10/31	13	50.11	18	51.43	51.40	-5	18,245	-0.03%
2018/10/30	23.2	47.70	16	48.34	48.50	7.2	18,057	0.04%
2018/10/29	13	46.44	22	45.99	46.60	-9	18,136	-0.05%
2018/10/26	14	46.50	39	46.00	46.00	-25	18,007	-0.14%
2018/10/25	67	46.54	19	45.67	45.75	48	17,850	0.27%
2018/10/24	14	50.05	13	50.06	49.30	1	17,412	0.01%
2018/10/23	22	50.92	12	50.89	50.50	10	17,196	0.06%
2018/10/22	14	51.11	15	52.40	52.50	-1	17,104	-0.01%
2018/10/19	31	50.02	14	50.91	52.10	17	17,086	0.10%
2018/10/18	36	52.87	29	52.27	51.50	7	16,829	0.04%
2018/10/17	26	55.33	30	54.88	54.40	-4	16,582	-0.02%
2018/10/16	21	56.30	33	54.33	54.10	-12	16,399	-0.07%
2018/10/15	15	55.09	13	56.82	57.20	2	15,984	0.01%
2018/10/12	7	51.86	15	52.57	53.30	-8	15,807	-0.05%
2018/10/11	28	48.49	22	48.21	48.50	6	16,127	0.04%
2018/10/09	0	0.00	1	53.50	52.30	-1	15,936	-0.01%
2018/10/08	1	52.50	0	0.00	52.70	1	15,934	0.01%
2018/10/05	25	53.01	19	52.54	52.20	6	16,046	0.04%
2018/10/04	29	55.10	41	54.22	53.90	-12	15,944	-0.08%
2018/10/03	20	58.23	14	57.81	57.80	6	15,634	0.04%
2018/10/02	4	58.48	3	58.40	58.40	1	15,806	0.01%
2018/10/01	3	58.40	3	59.20	59.20	0	15,987	0.00%
2018/09/28	4	58.38	1	59.80	58.10	3	16,032	0.02%
2018/09/27	1	59.10	3	59.57	59.80	-2	16,022	-0.01%
2018/09/26	15	60.55	6	59.90	60.20	9	16,059	0.06%
2018/09/25	50	61.10	9	60.52	61.70	41	15,996	0.26%
2018/09/21	6	57.90	8	58.23	58.50	-2	15,787	-0.01%
2018/09/20	0	0.00	6	59.60	59.50	-6	15,577	-0.04%
2018/09/19	2	60.50	2	60.85	60.00	0	15,619	0.00%
2018/09/18	6	59.72	0	0.00	59.30	6	15,521	0.04%
2018/09/17	3	61.07	1	61.20	61.20	2	15,653	0.01%
2018/09/14	9	59.43	4	59.90	59.60	5	15,536	0.03%
2018/09/13	4	56.73	58	57.10	57.50	-54	15,487	-0.35%
2018/09/12	2	58.45	0	0.00	57.40	2	15,392	0.01%
2018/09/11	1	60.20	1	60.30	60.10	0	15,284	0.00%
2018/09/10	5	57.70	6	58.58	59.40	-1	15,273	-0.01%
2018/09/07	23	58.75	3	58.87	57.50	20	15,057	0.13%
2018/09/06	23	64.33	12	63.78	63.60	11	14,555	0.08%
2018/09/05	3	67.33	0	0.00	66.60	3	14,461	0.02%
2018/09/04	2	67.40	0	0.00	67.60	2	14,515	0.01%
2018/09/03	4	67.50	2	67.00	66.70	2	14,537	0.01%
2018/08/31	0	0.00	8	69.11	69.70	-8	14,532	-0.06%
2018/08/30	2	69.55	2	69.50	69.80	0	14,599	0.00%
2018/08/29	11	70.56	6	70.02	69.90	5	14,638	0.03%
2018/08/28	4	71.50	1	72.00	70.70	3	14,686	0.02%
2018/08/27	10	69.05	2	69.30	70.10	8	14,685	0.05%
2018/08/24	1	67.70	0	0.00	67.40	1	14,615	0.01%
2018/08/23	3	66.90	0	0.00	67.30	3	14,816	0.02%
2018/08/22	4	67.35	0	0.00	67.40	4	15,016	0.03%
2018/08/21	2	68.05	6	67.68	68.50	-4	14,898	-0.03%
2018/08/20	3	66.43	33	66.96	65.70	-30	14,733	-0.20%
2018/08/16	6	64.58	3	64.63	67.30	3	14,730	0.02%
2018/08/15	3	67.73	5	67.80	67.70	-2	14,720	-0.01%
2018/08/14	1	68.30	31	68.25	70.20	-30	14,828	-0.20%
2018/08/13	11	69.46	0	0.00	68.90	11	14,780	0.07%
2018/08/10	5	73.80	0	0.00	73.20	5	14,684	0.03%
2018/08/09	0	0.00	1	73.90	73.80	-1	15,217	-0.01%
2018/08/08	23	74.67	1	74.10	73.70	22	15,904	0.14%
2018/08/07	7	74.47	3	74.40	74.30	4	15,697	0.03%
2018/08/06	20	73.94	3	74.17	73.60	17	15,527	0.11%
2018/08/03	16	76.34	25	77.00	75.80	-9	15,434	-0.06%
2018/08/02	7	78.60	5	78.44	78.40	2	15,088	0.01%
2018/08/01	4	78.45	3	78.97	79.60	1	15,260	0.01%
2018/07/31	7	78.99	0	0.00	78.60	7	15,524	0.05%
2018/07/30	8	80.23	2	80.20	79.60	6	15,472	0.04%
2018/07/27	12	81.68	1	81.70	81.90	11	15,429	0.07%
2018/07/26	4	81.05	7	82.06	81.00	-3	15,483	-0.02%
2018/07/25	25	78.70	10	79.25	80.70	15	15,438	0.10%
2018/07/24	2	78.70	0	78.90	78.70	2	15,313	0.01%
2018/07/23	11	78.64	21	78.50	78.50	-10	15,282	-0.07%
2018/07/20	9	80.94	7	80.40	80.50	2	15,145	0.01%
2018/07/19	14	81.69	7	80.67	80.20	7	14,995	0.05%
2018/07/18	34	85.91	1	84.10	84.00	33	14,804	0.22%
2018/07/17	3	86.90	0	0.00	88.10	3	14,268	0.02%
2018/07/16	4	86.78	0	0.00	86.00	4	14,503	0.03%
2018/07/13	0	0.00	12	87.23	88.80	-12	14,830	-0.08%
2018/07/12	15	85.94	10	85.79	86.00	5	14,930	0.03%
2018/07/11	2	82.90	3	84.10	83.60	-1	14,854	-0.01%
2018/07/10	0	0.00	2.1	83.39	83.90	-2.1	14,839	-0.01%
2018/07/06	1	79.20	1	79.90	79.30	0	14,766	0.00%
2018/07/05	1	80.00	59	79.03	78.10	-58	14,840	-0.39%
2018/07/04	6	81.32	2	81.30	80.90	4	14,867	0.03%
2018/07/03	2	82.00	3	82.03	81.80	-1	14,987	-0.01%
2018/07/02	31	81.10	1.1	81.75	81.00	29.9	15,008	0.20%
2018/06/29	32	82.90	1	83.20	83.20	31	15,006	0.21%
2018/06/28	21	82.44	1	82.10	83.00	20	14,896	0.13%
2018/06/27	1	86.60	2	87.40	87.20	-1	14,905	-0.01%
2018/06/26	3	83.67	13	83.64	85.40	-10	14,884	-0.07%
2018/06/25	2	89.50	8	86.80	86.50	-6	14,928	-0.04%
2018/06/22	8	91.25	3	92.17	92.50	5	14,980	0.03%
2018/06/21	0	0.00	2	91.85	92.50	-2	15,189	-0.01%
2018/06/20	1	90.70	2	91.05	90.40	-1	15,469	-0.01%
2018/06/19	4	91.78	101	91.59	90.60	-97	15,738	-0.62%	大賣/
2018/06/15	3	92.77	1	92.40	92.30	2	15,984	0.01%
2018/06/14	25	92.54	6	93.07	93.00	19	16,223	0.12%
2018/06/13	10	95.16	17	94.73	94.00	-7	16,634	-0.04%
2018/06/12	14	98.19	9	97.77	97.60	5	17,044	0.03%
2018/06/07	1	99.60	1	100.00	101.00	0	18,378	0.00%
2018/06/06	2	99.95	0	0.00	100.00	2	18,443	0.01%
2018/06/05	6	100.42	4	102.13	101.00	2	18,596	0.01%
2018/06/04	0	0.00	1	99.20	100.50	-1	18,828	-0.01%
2018/06/01	2	97.80	3.2	97.69	97.50	-1.2	18,800	-0.01%
2018/05/30	4	95.95	2	96.65	96.50	2	18,634	0.01%
2018/05/29	26	99.24	2	99.15	98.90	24	18,503	0.13%
2018/05/28	4	99.78	26	99.34	99.30	-22	18,719	-0.12%
2018/05/25	28	103.29	32	102.42	100.50	-4	19,323	-0.02%
2018/05/24	3	101.17	2	102.00	102.00	1	19,520	0.01%
2018/05/23	0	0.00	3	99.86	99.30	-3	19,558	-0.02%
2018/05/22	3	99.37	4	99.08	97.20	-1	19,441	-0.01%
2018/05/21	1	99.20	0	0.00	99.00	1	19,640	0.01%
2018/05/18	2	99.40	12	99.55	98.90	-10	19,694	-0.05%
2018/05/17	210	102.39	13	104.62	101.50	197	19,593	1.01%	大買/鉅額交易
2018/05/16	5	98.80	47	103.53	102.50	-42	19,118	-0.22%
2018/05/15	0	0.00	23	95.07	95.50	-23	18,718	-0.12%
2018/05/14	4	95.60	1	95.50	95.30	3	19,002	0.02%
2018/05/11	0	0.00	9	96.64	95.60	-9	19,074	-0.05%
2018/05/10	1	93.50	1	95.70	93.60	0	18,979	0.00%
2018/05/09	4	94.08	0	0.00	94.40	4	19,083	0.02%
2018/05/08	6	93.93	0	0.00	94.00	6	18,972	0.03%
2018/05/07	0	0.00	2	93.30	92.60	-2	18,680	-0.01%
2018/05/04	0	0.00	3	91.47	91.70	-3	18,653	-0.02%
2018/05/03	0	0.00	1	90.30	89.90	-1	18,672	-0.01%
2018/05/02	4	91.83	1	91.90	91.70	3	18,748	0.02%
2018/04/30	0	0.00	1	93.10	93.00	-1	18,689	-0.01%
2018/04/27	0	0.00	2	93.10	93.10	-2	18,725	-0.01%
2018/04/25	1	90.70	0	0.00	90.80	1	18,742	0.01%
2018/04/24	3	90.67	0	0.00	90.10	3	18,877	0.02%
2018/04/23	5	92.00	1	93.50	93.00	4	19,254	0.02%
2018/04/20	5	94.62	0	0.00	92.70	5	19,486	0.03%
2018/04/19	6	96.98	17	96.71	97.90	-11	19,220	-0.06%
2018/04/18	0	0.00	6	93.30	93.10	-6	18,841	-0.03%
2018/04/17	2	89.20	2	89.95	89.50	0	18,660	0.00%
2018/04/16	8	92.38	5	92.30	92.20	3	18,787	0.02%
2018/04/13	0	0.00	6	94.10	93.40	-6	18,749	-0.03%
2018/04/12	15	92.40	1	92.50	92.50	14	18,780	0.07%
2018/04/11	14	93.11	0	0.00	91.20	14	19,053	0.07%
2018/04/10	2	91.50	1	89.80	91.90	1	19,019	0.01%
2018/04/09	1	88.30	1	88.70	88.50	0	19,053	0.00%
2018/04/03	2	90.55	4	90.18	90.60	-2	18,913	-0.01%
2018/04/02	20	92.50	0	0.00	91.70	20	18,896	0.11%
2018/03/31	2	91.60	1	91.70	92.00	1	18,981	0.01%
2018/03/30	0	0.00	1	92.20	91.80	-1	19,101	-0.01%
2018/03/29	8	91.86	1	91.60	92.30	7	19,052	0.04%
2018/03/28	19	92.05	0	0.00	90.70	19	18,971	0.10%
2018/03/27	15	94.00	7	94.83	95.40	8	18,730	0.04%
2018/03/26	21	92.44	28	92.54	92.00	-7	18,622	-0.04%
2018/03/23	5	92.64	2	94.05	94.50	3	18,478	0.02%
2018/03/22	2	96.40	7	97.20	96.30	-5	18,238	-0.03%
2018/03/21	2	97.60	9	98.58	99.00	-7	17,895	-0.04%
2018/03/20	27	96.22	3	95.60	95.00	24	17,524	0.14%
2018/03/19	10	98.10	14	97.37	97.00	-4	17,250	-0.02%
2018/03/16	11	93.41	15	93.55	94.20	-4	16,725	-0.02%
2018/03/15	0	0.00	14.2	90.11	91.00	-14.2	16,156	-0.09%
2018/03/14	33	90.92	16	90.02	89.40	17	16,113	0.11%
2018/03/13	3	87.60	32	87.40	89.90	-29	15,958	-0.18%
2018/03/12	7	83.50	7	83.94	83.00	0	15,361	0.00%
2018/03/09	3	83.07	9	83.29	83.30	-6	15,454	-0.04%
2018/03/08	3	82.17	15	82.21	82.00	-12	15,864	-0.08%
2018/03/07	3	79.60	3	80.10	80.00	0	15,939	0.00%
2018/03/06	0	0.00	1	80.10	79.60	-1	16,308	-0.01%
2018/03/05	6	78.00	1	79.30	78.40	5	16,806	0.03%
2018/03/02	3	78.03	3	78.67	78.40	0	16,955	0.00%
2018/03/01	9	79.07	0	0.00	78.70	9	16,954	0.05%
2018/02/27	1	82.00	9	82.11	80.80	-8	16,838	-0.05%
2018/02/26	2	81.10	13	81.07	81.00	-11	16,145	-0.07%
2018/02/23	1	79.50	1	79.50	79.90	0	16,437	0.00%
2018/02/22	1	79.10	1	79.20	79.30	0	16,460	0.00%
2018/02/21	5	79.96	6	79.85	79.90	-1	16,493	-0.01%
2018/02/12	0	0.00	2	75.05	76.00	-2	16,049	-0.01%
2018/02/09	2	70.85	6	72.20	73.30	-4	15,942	-0.03%
2018/02/08	2	72.50	1	72.90	72.70	1	15,942	0.01%
2018/02/07	15	74.30	3	76.07	73.60	12	15,895	0.08%
2018/02/06	11	74.30	0	0.00	72.40	11	15,857	0.07%
2018/02/05	9	77.04	11	77.62	77.40	-2	15,869	-0.01%
2018/02/02	5	80.00	0	0.00	79.60	5	16,005	0.03%
2018/02/01	1	81.50	5	81.16	81.20	-4	16,025	-0.02%
2018/01/31	6	77.83	5	79.20	79.40	1	16,008	0.01%
2018/01/30	7	78.70	4.1	79.16	78.40	2.9	16,229	0.02%
2018/01/29	3	78.90	8	79.00	78.80	-5	16,170	-0.03%
2018/01/26	9	79.04	4	79.70	79.40	5	16,229	0.03%
2018/01/25	2	80.00	0	0.00	78.50	2	16,320	0.01%
2018/01/24	4	80.33	20	80.40	80.50	-16	16,586	-0.10%
2018/01/23	2	80.95	1	81.50	80.20	1	16,916	0.01%
2018/01/22	15	79.85	0	0.00	80.50	15	17,064	0.09%
2018/01/19	4	80.75	12	80.70	80.60	-8	17,178	-0.05%
2018/01/18	4	82.95	4	82.75	82.00	0	17,082	0.00%
2018/01/17	45	83.19	15	81.23	81.00	30	16,966	0.18%
2018/01/16	4	84.33	15	85.08	85.00	-11	16,460	-0.07%
2018/01/11	1	80.10	2	80.30	80.30	-1	16,696	-0.01%
2018/01/10	3	79.27	3	78.87	78.30	0	17,035	0.00%
2018/01/08	1	84.00	2	84.25	83.50	-1	17,815	-0.01%
2018/01/05	0	0.00	8	83.08	83.50	-8	18,110	-0.04%
2018/01/04	0	0.00	6	80.85	81.50	-6	17,929	-0.03%
2018/01/03	1	80.60	11	80.39	80.30	-10	18,254	-0.05%
2018/01/02	1	78.90	6	77.93	78.00	-5	18,418	-0.03%