南亞科 (2408)-元大-南勢角券商分點個股進出

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

南亞科

(2408)

可現股當沖

股價
65.7
漲跌
▲0.1
漲幅
+0.15%
成交量
11,590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-南勢角券商分點個股進出

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-南勢角券商分點個股進出
元大-南勢角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
2024/04/26	1	65.90	0	0.00	65.70	1	17,681	0.01%
2024/04/25	2	65.55	2	65.15	65.60	0	17,603	0.00%
2024/04/24	2	65.10	2	65.25	65.50	0	17,558	0.00%
2024/04/23	1	61.80	1	62.00	62.80	0	17,548	0.00%
2024/04/22	1	62.30	2	62.00	61.20	-1	17,538	-0.01%
2024/04/19	4	62.78	1	63.30	62.00	3	17,518	0.02%
2024/04/18	0	64.60	0	0.00	64.30	0	17,403	0.00%
2024/04/17	1	64.50	0	0.00	64.50	1	17,751	0.01%
2024/04/16	2	66.00	0	0.00	65.50	2	17,642	0.01%
2024/04/15	3	69.93	0	0.00	70.00	3	17,334	0.02%
2024/04/12	2	71.25	14	72.04	71.80	-12	17,232	-0.07%
2024/04/11	3	69.97	3	70.87	70.60	0	16,845	0.00%
2024/04/10	0	0.00	10	70.53	70.20	-10	16,560	-0.06%
2024/04/03	1	67.90	0	0.00	68.20	1	16,271	0.01%
2024/04/02	5	69.24	0	0.00	69.10	5	16,456	0.03%
2024/04/01	1	69.00	1	69.10	69.40	0	16,546	0.00%
2024/03/29	3	67.53	0	0.00	67.70	3	16,468	0.02%
2024/03/28	5	68.40	3	68.80	67.60	2	16,442	0.01%
2024/03/27	1	68.00	0	0.00	67.90	1	16,791	0.01%
2024/03/26	5	69.92	6	69.02	68.10	-1	16,954	-0.01%
2024/03/25	3	67.60	1	68.60	68.50	2	16,725	0.01%
2024/03/22	24	69.92	25	70.16	69.60	-1	16,622	-0.01%
2024/03/21	15	66.01	10	66.26	67.60	5	15,466	0.03%
2024/03/20	2	62.10	2	62.05	61.50	0	14,939	0.00%
2024/03/19	1	62.50	0	0.00	62.30	1	15,179	0.01%
2024/03/18	5.1	62.47	0	0.00	62.40	5.1	15,160	0.03%
2024/03/15	4	63.73	0.4	64.10	63.90	3.6	15,090	0.02%
2024/03/14	4	63.60	2	63.90	63.80	2	15,053	0.01%
2024/03/13	5	63.98	0	0.00	63.30	5	15,008	0.03%
2024/03/12	0.3	65.80	0	0.00	65.70	0.3	14,785	0.00%
2024/03/11	3	66.03	33	66.43	65.80	-30	14,793	-0.20%
2024/03/08	1	64.60	0	0.00	65.00	1	14,679	0.01%
2024/03/07	0	0.00	1	66.80	65.70	-1	14,685	-0.01%
2024/03/06	1	66.00	1	65.30	65.10	0	14,756	0.00%
2024/03/05	0	0.00	11	65.80	65.80	-11	15,155	-0.07%
2024/03/04	3	66.70	0	0.00	66.50	3	15,704	0.02%
2024/03/01	4.5	66.56	1	66.30	66.30	3.5	16,281	0.02%
2024/02/27	2.5	67.56	0	0.00	66.30	2.5	16,604	0.02%
2024/02/26	0	0.00	1	67.20	67.90	-1	16,550	-0.01%
2024/02/23	9	68.62	0	0.00	67.70	9	16,648	0.05%
2024/02/20	7	67.86	1	66.80	67.80	6	16,506	0.04%
2024/02/19	6	66.57	0	0.00	66.60	6	16,388	0.04%
2024/02/16	7	65.17	0	0.00	65.90	7	16,442	0.04%
2024/02/15	1	64.40	1	65.00	65.40	0	16,233	0.00%
2024/02/05	6	67.08	0	0.00	68.20	6	15,749	0.04%
2024/02/02	5	67.92	0	0.00	67.60	5	15,710	0.03%
2024/02/01	1	68.80	0	0.00	69.20	1	15,595	0.01%
2024/01/31	2	68.90	1	68.90	68.70	1	15,589	0.01%
2024/01/30	9	70.09	0	0.00	69.30	9	15,632	0.06%
2024/01/26	21	70.80	0	0.00	71.00	21	15,757	0.13%
2024/01/24	16	71.24	6	71.98	71.60	10	15,743	0.06%
2024/01/23	11	71.15	1	71.50	70.70	10	15,551	0.06%
2024/01/22	2	69.10	5	69.30	69.30	-3	15,291	-0.02%
2024/01/19	1	68.80	3	69.43	69.30	-2	15,260	-0.01%
2024/01/18	3	68.07	1	68.50	68.20	2	15,318	0.01%
2024/01/17	0	0.00	1	69.20	67.80	-1	15,230	-0.01%
2024/01/16	0	0.00	0.1	70.10	69.40	-0.1	15,127	0.00%
2024/01/15	5	71.30	2	70.85	71.50	3	15,034	0.02%
2024/01/11	4	69.03	1	68.80	69.40	3	14,862	0.02%
2024/01/09	1	73.00	0	0.00	72.60	1	14,570	0.01%
2024/01/08	3	73.17	0	0.00	73.10	3	14,541	0.02%
2024/01/05	1	74.50	0	0.00	74.70	1	14,614	0.01%
2024/01/04	1	73.00	2	74.25	74.40	-1	14,802	-0.01%
2024/01/03	4	73.90	1	73.10	73.10	3	14,861	0.02%
2024/01/02	3	76.57	0	0.00	76.50	3	14,627	0.02%
2023/12/28	3	78.83	0	0.00	78.30	3	14,536	0.02%
2023/12/27	6	79.00	0	0.00	79.70	6	14,374	0.04%
2023/12/26	0	0.00	10	77.07	78.00	-10	14,081	-0.07%
2023/12/25	1	75.30	1	76.00	75.40	0	14,281	0.00%
2023/12/22	3	77.50	4	78.63	75.90	-1	14,305	-0.01%
2023/12/21	1	75.30	12	74.59	75.40	-11	13,770	-0.08%
2023/12/20	6	72.13	0	0.00	71.80	6	13,486	0.04%
2023/12/18	3	73.53	0	0.00	73.40	3	13,450	0.02%
2023/12/15	0	0.00	4.1	75.10	74.50	-4.1	13,379	-0.03%
2023/12/14	10.1	74.50	6	73.80	72.80	4.1	12,831	0.03%
2023/12/13	0	0.00	1	73.10	73.70	-1	12,607	-0.01%
2023/12/12	2	72.70	41	72.98	72.50	-39	12,936	-0.30%
2023/12/11	38	72.10	0	0.00	72.20	38	12,912	0.29%
2023/12/08	1	72.10	0	0.00	72.10	1	12,959	0.01%
2023/12/07	4	71.30	0	0.00	70.70	4	12,868	0.03%
2023/12/06	1	72.00	0	0.00	72.00	1	12,755	0.01%
2023/12/05	1	72.40	0	0.00	73.20	1	12,633	0.01%
2023/12/04	0	0.00	1	75.00	74.00	-1	12,581	-0.01%
2023/12/01	1	73.50	0	0.00	73.70	1	12,372	0.01%
2023/11/30	0	0.00	5	74.84	75.00	-5	12,116	-0.04%
2023/11/29	3	72.80	44	74.04	74.20	-41	11,568	-0.35%
2023/11/28	0	0.00	5	72.86	73.50	-5	11,080	-0.05%
2023/11/27	1	69.40	0	0.00	70.10	1	10,413	0.01%
2023/11/24	37	69.41	28	69.50	70.80	9	10,125	0.09%
2023/11/22	0	0.00	0	70.40	70.70	0	9,571	0.00%
2023/11/21	0	0.00	1	70.60	70.60	-1	9,356	-0.01%
2023/11/20	0	0.00	27	70.72	70.00	-27	9,141	-0.30%
2023/11/17	0	0.00	1	67.40	67.40	-1	8,935	-0.01%
2023/11/16	1	67.00	0	0.00	67.20	1	8,874	0.01%
2023/11/15	0	0.00	3	68.30	67.60	-3	8,836	-0.03%
2023/11/14	1	66.10	2	65.60	66.10	-1	8,635	-0.01%
2023/11/09	1	64.50	0	0.00	64.60	1	8,583	0.01%
2023/11/07	1	66.40	0	0.00	65.90	1	8,693	0.01%
2023/11/06	2	64.80	0	0.00	65.40	2	8,664	0.02%
2023/11/03	0	0.00	1	66.00	66.10	-1	8,452	-0.01%
2023/10/31	1	65.00	0	0.00	64.70	1	8,416	0.01%
2023/10/30	2	64.70	0	0.00	64.90	2	8,489	0.02%
2023/10/27	1	65.50	0	0.00	64.80	1	8,531	0.01%
2023/10/26	25	67.30	0	0.00	66.10	25	8,531	0.29%
2023/10/24	2	68.30	0	0.00	67.80	2	8,898	0.02%
2023/10/23	1	69.50	0	0.00	69.60	1	8,945	0.01%
2023/10/20	0	0.00	1	70.50	70.30	-1	8,977	-0.01%
2023/10/18	1	69.70	0	0.00	70.20	1	8,999	0.01%
2023/10/12	35	70.48	7	70.29	71.00	28	8,808	0.32%
2023/10/11	1	70.80	1	71.20	70.70	0	8,569	0.00%
2023/10/06	1	69.60	1	69.60	69.20	0	8,525	0.00%
2023/10/03	0	0.00	2	69.40	68.10	-2	8,654	-0.02%
2023/09/28	4	66.23	0	0.00	65.60	4	8,542	0.05%
2023/09/27	1.1	69.69	4	69.40	69.80	-2.9	8,234	-0.04%
2023/09/22	4	72.20	0	0.00	72.00	4	8,461	0.05%
2023/09/21	0	0.00	1	72.10	72.80	-1	8,584	-0.01%
2023/09/20	1	70.60	0	0.00	70.70	1	8,534	0.01%
2023/09/19	2	72.30	1	72.60	71.70	1	8,729	0.01%
2023/09/18	2	71.80	2	72.30	72.30	0	8,931	0.00%
2023/09/15	4	70.85	5	71.34	72.40	-1	9,068	-0.01%
2023/09/14	0	0.00	3	69.73	70.00	-3	8,745	-0.03%
2023/09/13	1	68.10	2	68.65	68.40	-1	8,704	-0.01%
2023/09/11	0	0.00	1	65.70	65.70	-1	8,993	-0.01%
2023/09/08	1	66.70	0.4	67.00	67.20	0.6	9,209	0.01%
2023/09/07	2	68.10	3	68.77	67.20	-1	9,409	-0.01%
2023/09/04	4	67.43	1	68.00	67.60	3	9,556	0.03%
2023/09/01	1	68.10	1	68.60	68.20	0	9,565	0.00%
2023/08/30	2	66.70	1	67.00	66.70	1	9,383	0.01%
2023/08/17	1	65.60	0	0.00	65.60	1	11,119	0.01%
2023/08/14	0	0.00	0.2	66.70	64.90	-0.2	11,543	0.00%
2023/08/01	0	0.00	0.3	71.10	71.00	-0.3	11,775	0.00%
2023/07/28	1.5	74.33	1.4	74.86	74.80	0.1	11,713	0.00%
2023/07/27	5.1	70.18	5	71.30	71.40	0.1	11,480	0.00%
2023/07/26	0.3	67.72	0	0.00	67.10	0.3	11,341	0.00%
2023/07/20	0.3	70.15	0	70.50	70.30	0.3	11,408	0.00%
2023/07/18	0.3	70.10	0	0.00	69.50	0.3	11,413	0.00%
2023/07/17	0.3	72.10	0	0.00	71.70	0.3	11,465	0.00%
2023/07/14	0.1	71.80	0	0.00	71.70	0.1	11,512	0.00%
2023/07/13	0	0.00	2	71.40	70.90	-2	11,526	-0.02%
2023/07/12	0	0.00	1	70.10	70.10	-1	11,523	-0.01%
2023/07/11	1	70.10	1	70.10	69.90	0	11,521	0.00%
2023/07/05	0.9	70.30	0	0.00	70.10	0.9	12,646	0.01%
2023/07/04	0.3	70.40	0.1	70.70	70.40	0.2	12,939	0.00%
2023/07/03	3	70.23	0	0.00	70.10	3	13,198	0.02%
2023/06/30	1.1	70.02	1	70.30	70.80	0.1	13,756	0.00%
2023/06/29	6	72.13	5	72.60	72.20	1	13,957	0.01%
2023/06/27	0	0.00	0.1	71.20	70.80	-0.1	13,928	0.00%
2023/06/26	0	0.00	6.7	73.00	73.00	-6.7	13,798	-0.05%
2023/06/21	1	74.80	0	0.00	74.60	1	13,909	0.01%
2023/06/19	1.1	78.45	0	0.00	78.00	1.1	13,645	0.01%
2023/06/16	1	78.00	2	78.45	78.50	-1	13,584	-0.01%
2023/06/14	0	0.00	3	76.17	76.20	-3	13,331	-0.02%
2023/06/13	1	74.60	1	75.00	74.80	0	13,089	0.00%
2023/06/07	0	0.00	1	72.40	71.90	-1	12,807	-0.01%
2023/06/06	0	0.00	1	72.00	72.40	-1	12,914	-0.01%
2023/06/02	0	0.00	20	72.20	72.90	-20	13,091	-0.15%
2023/06/01	20	71.40	0.1	71.40	71.40	19.9	12,992	0.15%
2023/05/31	0	0.00	2	72.50	73.50	-2	12,867	-0.02%
2023/05/29	2	71.20	0	0.00	71.20	2	12,614	0.02%
2023/05/25	0	0.00	2	71.30	72.40	-2	12,261	-0.02%
2023/05/22	20	70.84	20	69.65	70.10	0	11,504	0.00%
2023/05/19	0	0.00	5	69.30	69.90	-5	11,249	-0.04%
2023/05/18	1	69.50	9	69.68	69.30	-8	11,183	-0.07%
2023/05/17	2	67.50	1	68.50	68.00	1	10,951	0.01%
2023/05/12	1.1	63.10	1	63.50	63.80	0.1	10,608	0.00%
2023/05/11	0.3	63.82	0	0.00	63.30	0.3	10,652	0.00%
2023/05/09	5.2	64.51	0	0.00	64.70	5.2	10,660	0.05%
2023/05/05	0	0.00	11	66.80	66.70	-11	10,645	-0.10%
2023/05/04	2	67.40	0	0.00	68.00	2	10,703	0.02%
2023/05/03	1	67.20	0	0.00	67.10	1	10,701	0.01%
2023/05/02	2	67.40	0	0.00	66.70	2	10,809	0.02%
2023/04/28	7	67.26	1	67.50	67.80	6	11,092	0.05%
2023/04/27	0	0.00	1	65.60	65.60	-1	10,915	-0.01%
2023/04/26	0	0.00	17	62.70	64.10	-17	10,929	-0.16%
2023/04/25	4.2	63.94	2	63.55	63.50	2.2	10,897	0.02%
2023/04/21	1.1	64.38	1	64.70	64.50	0.1	10,840	0.00%
2023/04/19	2	67.25	1	67.00	67.00	1	10,886	0.01%
2023/04/17	0	0.00	1.1	67.98	68.00	-1.1	11,094	-0.01%
2023/04/14	1	67.50	0	0.00	67.60	1	11,065	0.01%
2023/04/12	5	69.26	2	69.25	69.10	3	10,786	0.03%
2023/04/07	0	0.00	1.4	68.30	68.60	-1.4	9,551	-0.01%
2023/03/31	13	65.92	10	66.34	66.50	3	8,839	0.03%
2023/03/30	1	64.50	2	64.55	63.90	-1	8,287	-0.01%
2023/03/28	0	0.00	1	63.00	62.50	-1	7,909	-0.01%
2023/03/27	1	63.40	1	62.90	63.20	0	7,836	0.00%
2023/03/24	2	61.60	4.1	62.72	63.30	-2.1	7,789	-0.03%
2023/03/23	0.2	59.90	0	0.00	59.80	0.2	7,417	0.00%
2023/03/21	0.1	58.90	0	0.00	58.60	0.1	7,446	0.00%
2023/03/20	0.1	59.16	0	0.00	59.20	0.1	7,469	0.00%
2023/03/17	0.2	59.17	0	0.00	59.30	0.2	7,553	0.00%
2023/03/16	0	57.90	0	0.00	57.70	0	7,489	0.00%
2023/03/14	0	0.00	0	58.10	58.00	0	7,741	0.00%
2023/03/13	0.1	58.60	0	0.00	58.50	0.1	7,760	0.00%
2023/03/10	1	58.60	0	0.00	58.70	1	7,943	0.01%
2023/03/08	3	60.77	3	60.60	61.00	0	8,128	0.00%
2023/03/06	3.1	57.90	0	0.00	57.70	3.1	8,223	0.04%
2023/03/03	0.1	57.40	0	0.00	57.90	0.1	8,220	0.00%
2023/03/02	0.2	57.37	0	0.00	57.30	0.2	8,249	0.00%
2023/02/24	0	0.00	1	59.10	58.40	-1	8,296	-0.01%
2023/02/23	0.1	59.13	0	0.00	59.50	0.1	8,398	0.00%
2023/02/22	0.1	59.20	0	0.00	58.70	0.1	8,649	0.00%
2023/02/20	0.2	60.05	0	0.00	60.00	0.2	8,908	0.00%
2023/02/17	0.2	59.80	0	0.00	59.70	0.2	9,019	0.00%
2023/02/16	0.3	59.45	0	0.00	59.70	0.3	9,137	0.00%
2023/02/15	0.1	58.66	0	0.00	58.50	0.1	9,312	0.00%
2023/02/14	0.1	58.50	0	0.00	58.40	0.1	9,351	0.00%
2023/02/13	0.1	57.50	0	0.00	57.60	0.1	9,438	0.00%
2023/02/10	0.1	58.50	0	0.00	58.30	0.1	9,554	0.00%
2023/02/08	0.1	58.85	0	0.00	58.40	0.1	9,703	0.00%
2023/02/06	0.1	58.60	0	0.00	58.10	0.1	9,798	0.00%
2023/02/03	0.1	59.65	0	0.00	59.90	0.1	9,805	0.00%
2023/02/02	0.2	59.73	3	59.77	59.90	-2.9	9,835	-0.03%
2023/02/01	0.1	58.20	2	57.95	58.20	-2	9,842	-0.02%
2023/01/31	1	57.80	0	0.00	57.80	1	9,858	0.01%
2023/01/30	0	0.00	1	60.40	60.30	-1	9,772	-0.01%
2023/01/17	0	57.50	0	0.00	57.70	0	9,566	0.00%
2023/01/16	0	0.00	0.1	57.10	57.50	-0.1	9,732	0.00%
2023/01/12	0	0.00	1	56.20	56.20	-1	10,227	-0.01%
2023/01/11	0.1	56.60	1	56.90	57.00	-1	10,492	-0.01%
2023/01/10	0.1	56.44	1	57.40	56.50	-1	10,614	-0.01%
2023/01/09	0.2	55.92	2	56.35	56.70	-1.8	10,734	-0.02%
2023/01/06	0.1	55.00	1	54.00	55.00	-1	11,045	-0.01%
2023/01/05	2	54.94	1	56.00	54.90	1	11,150	0.01%
2023/01/04	0.1	53.90	0	0.00	54.10	0.1	11,365	0.00%
2023/01/03	0.1	52.50	0	0.00	53.00	0.1	11,448	0.00%
2022/12/30	1.1	51.64	0	0.00	51.20	1.1	11,434	0.01%
2022/12/29	2	51.75	0	0.00	51.80	2	11,613	0.02%
2022/12/22	1	51.60	0	0.00	51.70	1	12,618	0.01%
2022/12/16	0	54.70	0	0.00	54.50	0	12,705	0.00%
2022/12/15	1	55.70	0	0.00	55.90	1	12,692	0.01%
2022/12/14	0.1	55.65	0	0.00	55.50	0.1	12,755	0.00%
2022/12/13	0.6	55.02	0	0.00	54.80	0.6	12,848	0.00%
2022/12/12	0.1	54.50	1	55.00	54.80	-1	12,909	-0.01%
2022/12/09	0.3	54.16	0	0.00	53.70	0.3	13,049	0.00%
2022/12/08	0	0.00	1	53.60	54.00	-1	13,003	-0.01%
2022/12/07	0.1	53.90	0	0.00	53.50	0.1	13,037	0.00%
2022/12/06	1	54.50	0	0.00	54.30	1	12,971	0.01%
2022/12/05	1	56.20	0	0.00	56.20	1	12,790	0.01%
2022/12/02	1.3	56.50	0	0.00	56.10	1.3	12,759	0.01%
2022/12/01	0.3	58.20	0	0.00	57.50	0.3	12,598	0.00%
2022/11/29	1	57.00	2	56.80	57.20	-1	12,256	-0.01%
2022/11/28	0.3	58.90	0	0.00	58.50	0.3	12,021	0.00%
2022/11/24	0	0.00	1	59.90	59.90	-1	11,927	-0.01%
2022/11/23	1	59.90	0	0.00	59.80	1	11,862	0.01%
2022/11/18	0	61.30	1	61.50	60.70	-1	11,515	-0.01%
2022/11/15	0	0.00	4	59.40	59.70	-4	10,935	-0.04%
2022/11/14	0	0.00	1	59.70	59.90	-1	10,840	-0.01%
2022/11/11	4	59.73	0	0.00	59.80	4	10,735	0.04%
2022/11/10	0	0.00	0.1	57.20	58.00	-0.1	10,519	0.00%
2022/11/09	0	0.00	2	57.90	58.10	-2	10,463	-0.02%
2022/11/08	2	57.00	0	0.00	57.10	2	10,372	0.02%
2022/11/07	1.1	55.58	0	0.00	56.90	1.1	10,263	0.01%
2022/11/03	0	0.00	0	56.00	56.00	0	10,076	0.00%
2022/10/28	0	0.00	1	52.90	53.10	-1	9,982	-0.01%
2022/10/27	0	0.00	4	54.80	55.00	-4	9,909	-0.04%
2022/10/25	5	54.18	3	54.20	54.10	2	9,873	0.02%
2022/10/24	2	56.95	0	0.00	55.60	2	9,777	0.02%
2022/10/21	1	56.20	4	56.48	55.70	-3	9,588	-0.03%
2022/10/19	1	54.70	0	0.00	53.80	1	9,033	0.01%
2022/10/18	3	55.27	0	0.00	55.80	3	8,832	0.03%
2022/10/17	1	55.49	1.5	54.80	56.20	-0.5	8,778	-0.01%
2022/10/14	0	0.00	7	54.69	55.20	-7	8,617	-0.08%
2022/10/13	0	0.00	2	51.70	51.40	-2	8,335	-0.02%
2022/10/12	4	52.60	5	52.08	52.70	-1	8,264	-0.01%
2022/09/30	0	0.00	1	47.10	48.95	-1	7,875	-0.01%
2022/09/26	2	45.75	0	0.00	45.65	2	8,021	0.02%
2022/09/20	1	47.60	0	0.00	47.65	1	8,687	0.01%
2022/09/19	0.1	48.25	0	0.00	48.60	0.1	8,575	0.00%
2022/09/16	1.1	49.03	0	0.00	49.10	1.1	8,503	0.01%
2022/09/15	1	50.80	0	0.00	50.40	1	8,348	0.01%
2022/09/14	7	50.69	0	0.00	50.70	7	8,371	0.08%
2022/09/13	1	52.50	0	0.00	52.40	1	8,316	0.01%
2022/09/12	2	52.40	1	52.00	52.30	1	8,331	0.01%
2022/09/05	1	51.10	0	0.00	51.10	1	8,515	0.01%
2022/08/26	0	0.00	1	53.50	53.50	-1	8,694	-0.01%
2022/08/25	0.5	53.40	0	0.00	53.60	0.5	8,676	0.01%
2022/08/24	1	53.00	0	0.00	52.60	1	8,725	0.01%
2022/08/17	0	53.50	0	0.00	55.00	0	9,063	0.00%
2022/08/12	0	0.00	1	54.20	54.10	-1	9,083	-0.01%
2022/08/11	0	0.00	1	53.10	53.00	-1	9,076	-0.01%
2022/08/10	1	51.90	0	0.00	51.60	1	9,107	0.01%
2022/08/08	0	53.30	0	0.00	53.10	0	9,293	0.00%
2022/08/05	0	0.00	7	53.24	53.20	-7	9,286	-0.08%
2022/08/03	0	0.00	1	51.20	51.20	-1	9,277	-0.01%
2022/08/02	3	51.07	0	0.00	50.40	3	9,277	0.03%
2022/07/26	2	52.40	0	0.00	52.50	2	9,398	0.02%
2022/07/25	2	52.45	1	52.90	52.70	1	9,434	0.01%
2022/07/22	1	53.30	0	0.00	53.70	1	9,419	0.01%
2022/07/21	0	0.00	3	53.87	54.30	-3	9,328	-0.03%
2022/07/18	2	54.15	1	53.20	54.20	1	9,209	0.01%
2022/07/15	0	0.00	1	51.40	51.40	-1	8,975	-0.01%
2022/07/13	0	0.00	3	49.25	49.00	-3	8,893	-0.03%
2022/07/08	1	49.50	0	0.00	49.65	1	8,838	0.01%
2022/07/01	2	48.68	3	48.87	48.30	-1	8,567	-0.01%
2022/06/30	9	49.52	0	0.00	49.40	9	8,490	0.11%
2022/06/29	1	57.40	0	0.00	57.10	1	8,100	0.01%
2022/06/28	1	58.50	0	0.00	58.90	1	8,053	0.01%
2022/06/27	0	0.00	1	59.50	59.80	-1	8,043	-0.01%
2022/06/17	1	59.70	0	0.00	60.10	1	9,071	0.01%
2022/06/16	0	61.70	0	0.00	60.40	0	9,037	0.00%
2022/06/15	1	61.50	0	62.00	61.20	1	9,029	0.01%
2022/06/13	3	62.07	0	0.00	62.20	3	9,249	0.03%
2022/06/06	0	66.90	0	0.00	66.80	0	9,489	0.00%
2022/06/01	0	0.00	2	66.50	66.80	-2	9,880	-0.02%
2022/05/31	0	0.00	3	66.40	66.80	-3	9,935	-0.03%
2022/05/27	1	63.50	0	0.00	63.90	1	9,937	0.01%
2022/05/26	1	64.00	0	0.00	63.50	1	9,990	0.01%
2022/05/25	0	0.00	3	64.10	64.70	-3	10,029	-0.03%
2022/05/24	3	65.00	0	0.00	64.30	3	10,158	0.03%
2022/05/17	0	67.00	0	0.00	67.00	0	11,201	0.00%
2022/05/16	0.5	67.10	0	0.00	66.90	0.5	11,396	0.00%
2022/05/04	1	65.50	0	0.00	66.10	1	11,822	0.01%
2022/05/03	1	65.90	0	0.00	65.90	1	11,841	0.01%
2022/04/21	0	0.00	1	66.30	66.90	-1	11,799	-0.01%
2022/04/18	0	0.00	2	64.60	63.80	-2	11,730	-0.02%
2022/04/15	2	63.90	0	0.00	63.90	2	11,730	0.02%
2022/04/14	1.3	64.32	0	0.00	64.10	1.3	11,775	0.01%
2022/04/11	0.1	67.60	0	0.00	66.80	0.1	11,656	0.00%
2022/04/08	22	66.83	0	0.00	66.80	22	11,691	0.19%
2022/04/06	2	66.50	0	0.00	66.60	2	11,677	0.02%
2022/04/01	1	68.80	0	0.00	69.20	1	11,474	0.01%
2022/03/31	1	69.50	0	0.00	69.20	1	11,373	0.01%
2022/03/30	7	69.40	0	0.00	69.30	7	11,324	0.06%
2022/03/28	4.1	69.50	0.5	68.50	69.80	3.6	11,703	0.03%
2022/03/25	1	69.30	1	69.00	68.90	0	11,833	0.00%
2022/03/24	7	70.57	0	0.00	71.30	7	11,633	0.06%
2022/03/23	2	73.00	0	0.00	73.70	2	11,227	0.02%
2022/03/22	1	73.40	0	0.00	74.00	1	11,175	0.01%
2022/03/17	0	0.00	0.2	73.40	74.20	-0.2	11,151	0.00%
2022/03/16	1	71.00	1	71.10	70.90	0	11,085	0.00%
2022/03/15	1.1	73.26	0	0.00	73.00	1.1	10,921	0.01%
2022/03/09	1	75.00	0	0.00	74.90	1	11,462	0.01%
2022/03/08	1.1	74.68	1	74.80	74.70	0.1	12,369	0.00%
2022/03/04	0	0.00	7	82.57	81.60	-7	12,687	-0.06%
2022/02/22	1	78.10	3	77.70	78.70	-2	13,846	-0.01%
2022/02/21	0	0.00	4	80.65	80.40	-4	13,791	-0.03%
2022/02/18	1	81.80	1	83.50	83.50	0	13,757	0.00%
2022/02/17	5	82.84	4	82.88	82.70	1	13,560	0.01%
2022/02/16	1	80.20	1.1	80.46	80.50	-0.1	13,157	0.00%
2022/02/11	1	79.30	1	79.30	79.00	0	13,023	0.00%
2022/02/08	2	77.30	1	77.50	77.40	1	13,067	0.01%
2022/02/07	0	0.00	1	75.10	76.40	-1	13,149	-0.01%
2022/01/26	0	0.00	3	72.40	72.00	-3	13,115	-0.02%
2022/01/19	0	0.00	0.2	75.20	75.20	-0.2	13,604	0.00%
2022/01/18	0	0.00	2	75.25	75.10	-2	13,634	-0.01%
2022/01/17	0	0.00	0	74.20	74.40	0	13,652	0.00%
2022/01/10	1	74.60	0	0.00	74.90	1	13,727	0.01%
2022/01/07	0	0.00	3	74.30	73.70	-3	13,863	-0.02%
2022/01/06	1	73.80	2	74.35	73.80	-1	13,995	-0.01%
2022/01/04	0	76.50	0	0.00	77.20	0	14,085	0.00%
2022/01/03	1	76.10	0	0.00	76.20	1	14,124	0.01%
2021/12/28	0.2	76.60	0	0.00	76.70	0.2	14,486	0.00%
2021/12/22	32	77.90	32	76.64	76.50	0	15,403	0.00%
2021/12/21	0	0.00	2	77.65	76.80	-2	15,245	-0.01%
2021/12/17	1	75.50	2	74.90	75.70	-1	14,877	-0.01%
2021/12/16	2	76.15	0	0.00	76.00	2	14,944	0.01%
2021/12/15	1	76.20	0	0.00	76.00	1	14,956	0.01%
2021/12/14	3.1	75.68	5	75.24	74.80	-1.9	15,006	-0.01%
2021/12/13	0	77.80	3	77.33	76.60	-3	14,963	-0.02%
2021/12/08	5	77.90	1	77.60	76.90	4	15,080	0.03%
2021/12/07	0	76.80	0	0.00	77.50	0	14,987	0.00%
2021/12/06	1	77.50	0.1	77.20	77.50	0.9	14,955	0.01%
2021/12/03	1	78.10	2	78.85	78.80	-1	14,926	-0.01%
2021/12/02	3	79.10	7	79.34	79.80	-4	14,545	-0.03%
2021/12/01	0	0.00	1	75.90	76.00	-1	13,754	-0.01%
2021/11/30	0.1	75.00	2	76.05	74.20	-1.9	13,587	-0.01%
2021/11/29	1	71.60	3.2	73.20	73.30	-2.2	13,246	-0.02%
2021/11/26	0	0.00	31	74.39	73.50	-31	13,296	-0.23%
2021/11/25	0	0.00	1	74.50	74.40	-1	13,187	-0.01%
2021/11/24	1	75.00	3	75.50	75.40	-2	13,138	-0.02%
2021/11/23	5.1	75.84	4	75.88	75.70	1.1	13,139	0.01%
2021/11/22	15	75.24	12	75.16	75.40	3	12,838	0.02%
2021/11/19	20	71.85	0	0.00	69.60	20	12,097	0.17%
2021/11/18	0	0.00	1	70.90	71.60	-1	12,059	-0.01%
2021/11/17	0	0.00	12	71.00	71.00	-12	12,046	-0.10%
2021/11/15	0	0.00	0	70.20	70.30	0	12,217	0.00%
2021/11/11	1.1	68.55	0	0.00	68.00	1.1	12,517	0.01%
2021/11/10	2	69.40	3	69.93	69.90	-1	12,744	-0.01%
2021/11/09	2.1	68.02	17	68.12	68.70	-14.9	12,955	-0.12%
2021/11/05	1	66.10	4	65.90	65.70	-3	13,668	-0.02%
2021/11/04	1.1	67.42	0	0.00	66.70	1.1	13,805	0.01%
2021/11/02	0	0.00	1	69.00	66.50	-1	13,653	-0.01%
2021/10/27	4.2	64.92	2	66.15	66.20	2.2	13,851	0.02%
2021/10/26	0	0.00	1	63.70	63.70	-1	13,765	-0.01%
2021/10/25	0	0.00	1	63.50	63.50	-1	13,794	-0.01%
2021/10/22	2	62.15	0	0.00	62.10	2	13,900	0.01%
2021/10/21	0	0.00	1	63.50	62.50	-1	14,044	-0.01%
2021/10/15	0	0.00	3	63.77	63.70	-3	15,092	-0.02%
2021/10/14	0	0.00	21	61.63	62.30	-21	15,126	-0.14%
2021/10/13	0	0.00	10	61.80	59.40	-10	15,201	-0.07%
2021/10/12	30	61.20	0	0.00	61.00	30	15,328	0.20%
2021/10/07	1	61.80	3	62.03	61.60	-2	15,727	-0.01%
2021/10/06	2.1	63.07	2	62.10	61.40	0.1	16,326	0.00%
2021/10/04	2	64.50	0	0.00	64.90	2	16,830	0.01%
2021/10/01	1	64.20	1	64.30	64.30	0	16,962	0.00%
2021/09/30	3	67.40	1	67.40	65.90	2	17,021	0.01%
2021/09/29	4	64.75	3	65.27	67.20	1	16,775	0.01%
2021/09/24	0.1	64.80	0	0.00	64.90	0.1	16,907	0.00%
2021/09/23	0	0.00	1	64.30	64.40	-1	17,098	-0.01%
2021/09/22	1	63.20	0	0.00	63.00	1	17,247	0.01%
2021/09/15	1	64.30	0	0.00	64.00	1	18,073	0.01%
2021/09/14	2	66.20	0	0.00	66.20	2	18,197	0.01%
2021/09/10	0	0.00	1	66.50	66.80	-1	18,621	-0.01%
2021/09/08	0	0.00	2	63.95	64.30	-2	18,710	-0.01%
2021/09/07	4	65.25	0	0.00	65.20	4	18,732	0.02%
2021/09/03	0	0.00	1	66.20	66.00	-1	18,706	-0.01%
2021/08/31	1	66.20	0	0.00	66.40	1	18,924	0.01%
2021/08/27	2	64.65	0	0.00	65.00	2	19,410	0.01%
2021/08/26	1	66.60	3	66.30	65.30	-2	19,518	-0.01%
2021/08/25	0	0.00	1	66.80	67.00	-1	19,468	-0.01%
2021/08/24	1.5	66.20	0	0.00	66.00	1.5	19,624	0.01%
2021/08/23	1	66.90	0	0.00	66.80	1	19,651	0.01%
2021/08/19	0	0.00	1	66.20	65.70	-1	19,903	-0.01%
2021/08/18	2	66.60	2	67.00	69.00	0	19,830	0.00%
2021/08/13	1	64.50	12.6	64.48	64.30	-11.6	19,530	-0.06%
2021/08/12	2	66.20	2	66.05	66.30	0	19,218	0.00%
2021/08/11	1.1	67.80	0	0.00	67.30	1.1	19,072	0.01%
2021/08/10	0	0.00	2	71.10	70.90	-2	18,705	-0.01%
2021/08/09	1	72.50	0	0.00	73.70	1	18,666	0.01%
2021/08/06	7	74.49	19	74.13	73.60	-12	18,793	-0.06%
2021/08/05	3	75.27	3	74.90	75.20	0	19,056	0.00%
2021/08/04	12.2	76.03	10	75.60	75.50	2.2	19,443	0.01%
2021/08/03	1	75.40	5	75.60	75.80	-4	19,608	-0.02%
2021/08/02	1	74.60	0	0.00	74.50	1	19,682	0.01%
2021/07/30	0	0.00	0.5	72.50	72.30	-0.5	19,769	0.00%
2021/07/28	0.1	71.94	2	72.80	72.20	-1.9	20,073	-0.01%
2021/07/27	3	73.57	0	0.00	73.30	3	20,281	0.01%
2021/07/26	5	73.50	0	0.00	73.50	5	20,386	0.02%
2021/07/23	13	72.51	3	73.77	73.40	10	20,489	0.05%
2021/07/22	0	0.00	2	74.40	73.70	-2	20,352	-0.01%
2021/07/21	32.2	73.31	3	72.40	71.50	29.2	20,224	0.14%
2021/07/20	0.1	74.98	4	74.70	74.50	-3.9	19,822	-0.02%
2021/07/19	10	75.82	7	75.97	75.60	3	19,898	0.02%
2021/07/16	7.1	77.03	0	0.00	77.40	7.1	20,109	0.04%
2021/07/14	3.1	78.03	2	78.10	77.80	1.1	20,052	0.01%
2021/07/13	13	77.88	9	77.58	76.90	4	19,790	0.02%
2021/07/12	19	77.45	0	0.00	76.40	19	19,185	0.10%
2021/07/09	13	77.28	3	77.87	78.60	10	18,599	0.05%
2021/07/08	21	78.64	10	78.40	78.40	11	18,659	0.06%
2021/07/07	0.1	79.80	0	0.00	79.50	0.1	18,813	0.00%
2021/07/06	6	79.28	0	0.00	79.10	6	19,223	0.03%
2021/07/05	12	80.13	5.1	80.44	80.40	6.9	19,693	0.04%
2021/07/02	0.1	79.20	0	0.00	79.50	0.1	19,631	0.00%
2021/07/01	3	78.37	1	78.50	78.00	2	19,620	0.01%
2021/06/30	2	79.05	12	78.82	79.70	-10	19,992	-0.05%
2021/06/29	3	81.20	15.2	80.33	79.30	-12.2	20,802	-0.06%
2021/06/28	6.2	81.49	5	81.44	81.20	1.2	20,711	0.01%
2021/06/25	9.1	80.68	11	80.30	80.00	-2	20,404	-0.01%
2021/06/24	2	77.60	0.5	77.71	77.60	1.5	20,025	0.01%
2021/06/23	17	75.14	3	74.57	76.60	14	19,915	0.07%
2021/06/22	11	75.25	2	75.00	75.20	9	19,616	0.05%
2021/06/21	1.1	75.77	4	76.23	74.70	-2.9	19,487	-0.01%
2021/06/18	6	79.50	1	79.70	78.90	5	19,175	0.03%
2021/06/17	0	78.60	0	0.00	78.90	0	19,169	0.00%
2021/06/16	2	79.45	2	80.30	79.10	0	19,225	0.00%
2021/06/15	1	78.50	0	0.00	78.70	1	19,348	0.01%
2021/06/11	1	78.60	1	79.60	78.80	0	19,304	0.00%
2021/06/10	2	78.60	2	78.80	79.50	0	19,253	0.00%
2021/06/09	4.1	77.93	2	78.15	77.20	2.1	19,120	0.01%
2021/06/08	2	80.20	0	0.00	80.10	2	19,109	0.01%
2021/06/07	3	80.30	1	79.30	79.40	2	19,165	0.01%
2021/06/04	5	82.66	0	0.00	82.20	5	19,066	0.03%
2021/06/03	2	84.00	9	83.10	83.60	-7	18,935	-0.04%
2021/06/02	1	81.58	2	81.45	81.60	-1	18,891	-0.01%
2021/06/01	3	81.90	4	81.35	81.30	-1	19,089	-0.01%
2021/05/31	2	81.45	0	0.00	81.90	2	19,265	0.01%
2021/05/28	1.1	81.81	0	0.00	80.60	1.1	19,541	0.01%
2021/05/27	2	77.70	1	77.60	78.30	1	19,505	0.01%
2021/05/26	10.2	78.99	8	77.70	77.80	2.2	19,647	0.01%
2021/05/25	2	78.05	2	78.70	78.80	0	19,919	0.00%
2021/05/24	1	75.00	0	0.00	76.60	1	20,106	0.00%
2021/05/21	1	75.70	0	0.00	76.30	1	20,324	0.00%
2021/05/18	3	77.17	2	76.75	76.80	1	21,152	0.00%
2021/05/17	3	71.10	7	71.34	71.70	-4	21,207	-0.02%
2021/05/14	5	75.00	1	73.40	73.00	4	21,068	0.02%
2021/05/13	3	75.07	23	72.68	74.30	-20	20,903	-0.10%
2021/05/12	28.5	70.01	21	71.55	73.40	7.5	20,714	0.04%
2021/05/11	4	77.28	3	77.43	76.50	1	20,739	0.00%
2021/05/10	2	84.10	2	85.05	82.10	0	20,746	0.00%
2021/05/07	4	84.45	2	83.20	85.50	2	20,756	0.01%
2021/05/06	2	85.40	2	84.20	82.90	0	20,692	0.00%
2021/05/05	17	83.50	0	0.00	82.70	17	20,497	0.08%
2021/05/04	2	84.40	3.1	84.40	85.30	-1.1	20,372	-0.01%
2021/05/03	3.1	89.02	0	0.00	87.70	3.1	20,113	0.02%
2021/04/29	2.5	92.61	2	93.30	91.60	0.5	19,847	0.00%
2021/04/28	1	94.20	0	0.00	94.40	1	19,756	0.01%
2021/04/27	0	94.70	20	94.10	94.00	-20	19,929	-0.10%
2021/04/26	11.1	95.57	0	0.00	95.90	11.1	19,902	0.06%
2021/04/23	1	93.20	5	93.86	94.40	-4	19,919	-0.02%
2021/04/22	14.2	95.19	4	96.20	93.40	10.2	19,931	0.05%
2021/04/21	10	98.60	0	0.00	98.30	10	19,622	0.05%
2021/04/20	1.5	100.50	0	0.00	99.70	1.5	19,558	0.01%
2021/04/19	0	0.00	1	100.50	99.40	-1	19,730	-0.01%
2021/04/16	1	99.60	1	100.00	98.70	0	20,139	0.00%
2021/04/15	6	99.10	6	98.58	99.00	0	20,435	0.00%
2021/04/14	14	98.33	1	102.50	99.70	13	20,480	0.06%
2021/04/13	2	101.50	4	101.20	100.00	-2	20,503	-0.01%
2021/04/12	8	101.25	0	0.00	99.10	8	20,485	0.04%
2021/04/09	5	100.98	5	100.02	102.50	0	20,283	0.00%
2021/04/08	5	97.68	0	0.00	98.30	5	19,732	0.03%
2021/04/07	8	98.14	0	0.00	97.10	8	19,728	0.04%
2021/04/06	9	97.54	0	0.00	97.30	9	19,707	0.05%
2021/04/01	1	97.50	68	97.77	100.50	-67	19,449	-0.34%
2021/03/31	0	0.00	1	93.50	91.90	-1	18,561	-0.01%
2021/03/29	1	92.60	1	91.20	91.20	0	18,703	0.00%
2021/03/26	0	0.00	5	91.06	91.90	-5	18,884	-0.03%
2021/03/25	1	89.80	0	0.00	89.60	1	19,032	0.01%
2021/03/24	11	90.04	0	0.00	90.00	11	19,048	0.06%
2021/03/23	0	0.00	1	92.00	91.70	-1	19,141	-0.01%
2021/03/22	1	90.80	0	0.00	90.90	1	19,233	0.01%
2021/03/19	0	0.00	1	93.30	92.50	-1	19,282	-0.01%
2021/03/18	0	0.00	14.2	94.39	95.50	-14.2	19,232	-0.07%
2021/03/17	0	0.00	4	92.70	91.90	-4	19,428	-0.02%
2021/03/16	6	93.83	3	93.87	93.40	3	19,642	0.02%
2021/03/15	0	0.00	1	93.00	93.20	-1	19,972	-0.01%
2021/03/12	10.2	92.85	6	93.55	93.50	4.2	20,216	0.02%
2021/03/11	1	89.90	4	90.38	91.40	-3	20,465	-0.01%
2021/03/10	0	0.00	1	88.60	87.60	-1	21,091	0.00%
2021/03/09	3	88.33	2	86.70	86.70	1	21,468	0.00%
2021/03/08	2	90.10	0	0.00	88.60	2	22,177	0.01%
2021/03/05	22	89.08	2	90.20	89.70	20	22,681	0.09%
2021/03/04	3	92.97	1	92.40	91.80	2	22,635	0.01%
2021/03/03	2	92.05	16	92.96	92.00	-14	22,511	-0.06%
2021/03/02	3	98.00	7	98.87	95.50	-4	22,276	-0.02%
2021/02/26	44	96.03	3	96.90	96.50	41	22,274	0.18%
2021/02/25	2	98.90	35	100.30	98.50	-33	22,237	-0.15%
2021/02/24	16	98.31	4	99.10	96.60	12	22,219	0.05%
2021/02/23	27	95.99	19	96.72	98.40	8	21,957	0.04%
2021/02/22	3	96.90	4	97.38	97.10	-1	21,922	0.00%
2021/02/19	4	92.60	2	94.20	93.00	2	21,797	0.01%
2021/02/18	2	90.20	2	90.50	89.90	0	21,892	0.00%
2021/02/17	0	0.00	2	90.15	89.90	-2	22,303	-0.01%
2021/02/05	20	87.87	15	86.70	86.70	5	22,090	0.02%
2021/02/04	14	86.07	1	86.50	86.60	13	22,357	0.06%
2021/02/03	6	86.98	2	86.80	86.30	4	22,408	0.02%
2021/02/02	2	86.40	35	88.55	86.90	-33	22,289	-0.15%
2021/02/01	1	83.60	3	83.73	86.30	-2	21,772	-0.01%
2021/01/29	5	79.90	1	81.80	79.90	4	21,489	0.02%
2021/01/28	1	78.90	1	81.00	79.40	0	21,291	0.00%
2021/01/26	1	83.00	0	0.00	83.00	1	21,177	0.00%
2021/01/22	0	0.00	3	84.97	85.40	-3	21,067	-0.01%
2021/01/20	4	85.50	2	87.00	84.30	2	21,175	0.01%
2021/01/19	5	85.66	4	86.08	86.80	1	21,044	0.00%
2021/01/18	13	84.61	1	85.50	86.00	12	21,034	0.06%
2021/01/15	1	87.80	5	90.04	86.20	-4	20,941	-0.02%
2021/01/14	2	88.05	0	0.00	89.80	2	20,784	0.01%
2021/01/13	5	88.90	3	88.53	88.70	2	20,666	0.01%
2021/01/12	3	88.83	4	88.75	87.70	-1	20,534	0.00%
2021/01/11	13	91.48	3	91.80	91.20	10	20,327	0.05%
2021/01/08	0	0.00	10	94.57	96.70	-10	19,981	-0.05%
2021/01/07	2	92.40	6	92.58	92.80	-4	19,808	-0.02%
2021/01/06	11	90.95	0	0.00	91.50	11	20,333	0.05%
2021/01/05	2	91.20	33	91.58	90.50	-31	20,428	-0.15%
2021/01/04	1	88.90	1	88.30	90.70	0	20,516	0.00%
2020/12/31	1	86.20	0	0.00	86.80	1	20,634	0.00%
2020/12/29	2	86.20	12	87.78	87.00	-10	21,092	-0.05%
2020/12/28	6	89.10	21	89.01	89.10	-15	21,056	-0.07%
2020/12/25	0	0.00	1	85.20	84.00	-1	20,958	0.00%
2020/12/24	0	0.00	2.1	85.05	85.30	-2.1	21,220	-0.01%
2020/12/23	0	0.00	5	82.00	83.00	-5	21,196	-0.02%
2020/12/22	5	82.60	4	83.20	81.20	1	21,100	0.00%
2020/12/21	2	84.25	0	0.00	84.20	2	20,900	0.01%
2020/12/17	3	86.50	0	0.00	85.70	3	20,928	0.01%
2020/12/16	1	86.50	0	0.00	85.80	1	20,906	0.00%
2020/12/15	1	86.10	0	0.00	84.10	1	20,956	0.00%
2020/12/14	0	0.00	0.1	85.19	85.30	-0.1	21,185	0.00%
2020/12/11	13	84.60	4	84.33	85.30	9	21,155	0.04%
2020/12/10	2	89.15	0	0.00	88.30	2	20,817	0.01%
2020/12/09	1	88.80	25	91.66	91.90	-24	20,778	-0.12%
2020/12/08	11	88.06	1	88.80	88.00	10	20,368	0.05%
2020/12/07	3	89.03	2	88.40	88.30	1	20,163	0.00%
2020/12/04	22.1	88.30	12	87.68	87.60	10.1	19,684	0.05%
2020/12/03	4	83.38	6	83.90	83.80	-2	19,057	-0.01%
2020/12/02	29	79.57	28.2	80.11	81.50	0.8	18,803	0.00%
2020/12/01	4	76.05	7	76.71	76.90	-3	17,987	-0.02%
2020/11/30	5	72.08	25	72.84	72.40	-20	17,621	-0.11%
2020/11/27	2	71.40	2	72.45	71.30	0	17,549	0.00%
2020/11/26	1	69.10	25	70.28	70.70	-24	17,401	-0.14%
2020/11/25	54	69.91	4	69.50	69.30	50	17,496	0.29%
2020/11/24	15	71.77	1	71.10	71.00	14	17,273	0.08%
2020/11/23	1	70.40	1	71.80	71.60	0	17,100	0.00%
2020/11/20	1	67.90	2	68.65	68.80	-1	16,876	-0.01%
2020/11/19	0	0.00	11	67.44	67.80	-11	16,884	-0.07%
2020/11/18	2	66.80	5	67.04	67.00	-3	16,738	-0.02%
2020/11/17	6.2	67.01	9	66.82	67.10	-2.8	16,602	-0.02%
2020/11/16	9	63.92	8	63.96	64.20	1	16,250	0.01%
2020/11/13	2	62.10	2	62.00	62.20	0	16,244	0.00%
2020/11/12	0	0.00	3	61.53	62.00	-3	16,291	-0.02%
2020/11/11	1	59.40	0	0.00	60.00	1	16,016	0.01%
2020/11/10	0	0.00	2	60.40	60.60	-2	15,986	-0.01%
2020/11/09	0	0.00	1	60.60	60.40	-1	15,981	-0.01%
2020/11/06	1	59.70	0	0.00	59.80	1	16,189	0.01%
2020/11/05	3	59.20	0	0.00	59.40	3	16,279	0.02%
2020/11/03	3	58.53	2	58.70	58.80	1	16,611	0.01%
2020/10/30	2	57.55	0	0.00	57.80	2	17,354	0.01%
2020/10/29	0	0.00	1	58.90	58.20	-1	17,450	-0.01%
2020/10/28	2	58.55	1	59.50	58.30	1	17,486	0.01%
2020/10/21	0	0.00	1	61.90	61.90	-1	17,508	-0.01%
2020/10/16	0	0.00	8	60.56	60.10	-8	17,779	-0.04%
2020/10/15	10	61.92	5	62.02	61.50	5	17,777	0.03%
2020/10/14	30	62.50	43	62.55	62.30	-13	17,593	-0.07%
2020/10/13	8	61.00	7	60.37	61.40	1	16,959	0.01%
2020/10/12	1	61.00	7	61.14	60.50	-6	16,700	-0.04%
2020/10/08	5	59.02	0.1	59.40	59.40	4.9	16,548	0.03%
2020/10/07	0	0.00	44	58.90	59.60	-44	16,572	-0.27%
2020/10/06	0	0.00	2	56.50	56.60	-2	16,497	-0.01%
2020/09/30	1	57.00	11	57.30	57.50	-10	16,613	-0.06%
2020/09/29	2	56.45	2	55.95	56.90	0	16,445	0.00%
2020/09/28	0	0.00	2	54.60	55.10	-2	16,302	-0.01%
2020/09/24	0	0.00	1	53.60	52.90	-1	16,402	-0.01%
2020/09/23	2	53.70	0	0.00	53.30	2	16,387	0.01%
2020/09/22	1	55.00	0	0.00	54.90	1	16,460	0.01%
2020/09/18	5	56.60	1	57.50	56.30	4	16,524	0.02%
2020/09/17	0	0.00	3	56.20	56.80	-3	16,514	-0.02%
2020/09/15	11	55.21	10	54.60	54.50	1	16,257	0.01%
2020/09/14	0	0.00	1	55.20	54.80	-1	16,423	-0.01%
2020/09/10	2	53.20	0	0.00	53.00	2	16,426	0.01%
2020/09/09	10	54.20	0	0.00	54.20	10	16,440	0.06%
2020/09/08	1	54.10	5	54.82	54.80	-4	16,605	-0.02%
2020/09/07	0	0.00	4	55.00	54.30	-4	16,587	-0.02%
2020/09/03	3	52.73	2	53.75	53.20	1	16,641	0.01%
2020/08/27	3	54.10	0	0.00	54.00	3	17,922	0.02%
2020/08/26	12	53.40	10	53.80	53.40	2	17,981	0.01%
2020/08/24	0	0.00	2	50.75	51.00	-2	17,951	-0.01%
2020/08/21	1	50.20	0	0.00	49.85	1	18,240	0.01%
2020/08/20	3	49.70	20	49.13	49.20	-17	18,129	-0.09%
2020/08/19	4	52.78	10	53.60	51.80	-6	17,858	-0.03%
2020/08/18	11	55.10	30	55.40	55.10	-19	17,340	-0.11%
2020/08/14	3	54.67	5	54.88	55.10	-2	17,223	-0.01%
2020/08/12	15	54.09	3	54.57	55.10	12	17,282	0.07%
2020/08/11	5	55.66	0	0.00	55.70	5	17,177	0.03%
2020/08/10	2	54.00	0	0.00	54.40	2	17,148	0.01%
2020/08/07	10	54.96	10	55.40	55.00	0	17,295	0.00%
2020/08/06	8	56.69	0	0.00	56.40	8	17,063	0.05%
2020/08/05	5	58.18	0	0.00	58.00	5	16,667	0.03%
2020/08/04	1	58.80	0	0.00	58.70	1	16,474	0.01%
2020/08/03	3	59.63	0	0.00	59.30	3	16,402	0.02%
2020/07/31	5	60.90	0	0.00	60.60	5	16,480	0.03%
2020/07/30	0	0.00	24.4	60.10	60.20	-24.4	16,520	-0.15%
2020/07/29	0	0.00	15	58.77	58.90	-15	16,481	-0.09%
2020/07/28	0	0.00	1	60.00	59.50	-1	16,514	-0.01%
2020/07/27	1	60.00	1	59.60	59.60	0	16,716	0.00%
2020/07/24	8	61.04	2	61.00	60.40	6	16,853	0.04%
2020/07/23	0	0.00	1	62.00	62.00	-1	16,968	-0.01%
2020/07/22	4	62.00	3	62.07	61.70	1	17,022	0.01%
2020/07/21	10	61.20	0	0.00	61.20	10	16,870	0.06%
2020/07/20	24	61.00	0	0.00	60.80	24	16,851	0.14%
2020/07/16	0	0.00	1	60.70	60.30	-1	17,295	-0.01%
2020/07/15	4	60.75	1	60.60	60.10	3	17,225	0.02%
2020/07/14	4	62.10	1	62.00	61.50	3	17,222	0.02%
2020/07/13	0	0.00	108	62.98	62.70	-108	16,903	-0.64%	大賣/鉅額交易
2020/07/10	1	59.60	1	60.00	59.60	0	16,663	0.00%
2020/07/09	7	61.01	0	0.00	61.00	7	16,657	0.04%
2020/07/07	4	60.30	0	0.00	60.80	4	16,817	0.02%
2020/07/06	0	0.00	1	60.30	60.20	-1	16,885	-0.01%
2020/07/03	1	60.00	0	0.00	59.80	1	17,143	0.01%
2020/07/02	0	0.00	1	60.70	60.50	-1	17,551	-0.01%
2020/06/30	0	0.00	3	60.80	61.00	-3	17,652	-0.02%
2020/06/29	2	60.00	0	0.00	59.50	2	17,948	0.01%
2020/06/24	2	60.15	0	0.00	60.80	2	17,985	0.01%
2020/06/22	3	60.20	0	0.00	59.90	3	18,532	0.02%
2020/06/19	8	60.13	1	60.00	59.80	7	18,742	0.04%
2020/06/18	4	60.25	0	0.00	60.40	4	18,709	0.02%
2020/06/17	2	61.60	1	60.90	60.60	1	18,849	0.01%
2020/06/16	0	0.00	3	61.17	61.50	-3	19,172	-0.02%
2020/06/15	25	60.50	7	60.49	60.00	18	19,427	0.09%
2020/06/12	7	61.06	1	61.20	61.20	6	19,493	0.03%
2020/06/11	2	61.80	1	62.30	61.80	1	19,631	0.01%
2020/06/10	1	63.60	1	63.80	64.00	0	19,580	0.00%
2020/06/09	121	63.26	1	63.20	63.40	120	19,695	0.61%	大買/鉅額交易
2020/06/08	1	64.20	2	63.80	63.80	-1	19,846	-0.01%
2020/06/05	1	63.80	6	63.75	64.20	-5	19,428	-0.03%
2020/06/04	0	0.00	1	62.60	62.20	-1	18,970	-0.01%
2020/06/03	0.2	61.20	2	60.95	61.20	-1.8	18,536	-0.01%
2020/06/02	10	60.54	17	60.86	60.10	-7	18,384	-0.04%
2020/06/01	0	0.00	8	60.94	60.90	-8	18,384	-0.04%
2020/05/29	8	60.06	0	0.00	59.80	8	18,412	0.04%
2020/05/28	4	61.93	2	63.20	60.90	2	18,336	0.01%
2020/05/27	4	60.75	3	60.70	60.70	1	18,213	0.01%
2020/05/26	4	60.75	0	0.00	60.70	4	18,430	0.02%
2020/05/22	2	59.85	0	0.00	59.40	2	18,595	0.01%
2020/05/21	1	60.70	0	0.00	60.80	1	18,609	0.01%
2020/05/20	4	60.15	4	60.30	59.90	0	18,581	0.00%
2020/05/19	4	59.28	1	59.10	59.20	3	18,672	0.02%
2020/05/18	5	59.22	0	0.00	58.50	5	18,652	0.03%
2020/05/15	0	0.00	1	60.50	60.10	-1	18,773	-0.01%
2020/05/14	2	61.85	4	60.75	60.00	-2	18,736	-0.01%
2020/05/12	4	63.93	0	0.00	63.60	4	18,589	0.02%
2020/05/11	3	64.93	0	0.00	64.70	3	18,536	0.02%
2020/05/08	3	64.00	1	64.20	63.80	2	18,492	0.01%
2020/05/07	3	64.47	0	0.00	64.40	3	18,441	0.02%
2020/05/06	0	0.00	1	64.40	63.30	-1	18,319	-0.01%
2020/05/05	2	63.90	2	63.70	63.00	0	18,303	0.00%
2020/05/04	2	63.10	0	0.00	62.80	2	18,661	0.01%
2020/04/30	11	65.14	1	64.90	65.00	10	18,567	0.05%
2020/04/29	3	64.27	2	64.10	64.20	1	18,365	0.01%
2020/04/28	1	62.90	5	63.12	63.20	-4	18,233	-0.02%
2020/04/27	0	0.00	8	61.43	61.60	-8	18,118	-0.04%
2020/04/24	4	59.15	2	59.35	59.10	2	18,035	0.01%
2020/04/23	6	59.97	0	0.00	59.40	6	17,998	0.03%
2020/04/22	6	57.90	6	58.30	59.90	0	17,919	0.00%
2020/04/21	9	58.74	5	58.78	58.00	4	17,733	0.02%
2020/04/20	0	0.00	1	61.00	60.80	-1	17,473	-0.01%
2020/04/17	0	0.00	5	61.08	61.10	-5	17,652	-0.03%
2020/04/16	4	61.60	2	61.20	61.60	2	17,438	0.01%
2020/04/15	2	61.15	0	0.00	61.30	2	17,361	0.01%
2020/04/14	100	61.04	100	60.73	60.70	0	17,341	0.00%
2020/04/13	6	59.93	0	0.00	59.80	6	17,368	0.03%
2020/04/09	4	63.90	0	0.00	62.60	4	17,198	0.02%
2020/04/08	3	61.97	2	63.25	63.40	1	17,481	0.01%
2020/04/07	10	60.16	11	60.76	62.00	-1	17,099	-0.01%
2020/04/06	1	55.80	6	55.10	56.40	-5	16,665	-0.03%
2020/04/01	2	53.70	0	0.00	53.90	2	16,459	0.01%
2020/03/31	3	53.23	1	53.20	53.70	2	16,285	0.01%
2020/03/27	6	55.65	5	56.72	55.00	1	15,737	0.01%
2020/03/26	6	53.37	4	54.60	54.00	2	15,448	0.01%
2020/03/25	3	52.13	0	0.00	52.60	3	15,288	0.02%
2020/03/24	1	48.60	8	48.06	48.30	-7	15,366	-0.05%
2020/03/23	3	44.35	0	0.00	44.20	3	15,378	0.02%
2020/03/20	15	49.16	0	0.00	48.65	15	15,594	0.10%
2020/03/18	1	54.00	0	0.00	50.20	1	15,940	0.01%
2020/03/17	0	0.00	1	56.60	54.10	-1	15,935	-0.01%
2020/03/16	2	61.20	0	0.00	59.20	2	15,889	0.01%
2020/03/13	1	60.00	5	60.92	62.90	-4	15,789	-0.03%
2020/03/12	2	67.75	0	0.00	66.00	2	15,712	0.01%
2020/03/11	1	73.00	0	0.00	72.60	1	15,616	0.01%
2020/03/10	0	0.00	2	75.35	74.90	-2	16,247	-0.01%
2020/03/09	1	76.00	0	0.00	74.80	1	16,399	0.01%
2020/03/06	1	77.50	0	0.00	78.50	1	16,572	0.01%
2020/03/03	1	78.60	0	0.00	77.80	1	16,394	0.01%
2020/02/27	1	79.80	2	79.90	77.30	-1	16,166	-0.01%
2020/02/20	1	84.70	0	0.00	83.60	1	15,878	0.01%
2020/02/19	5	84.92	2.3	84.37	84.80	2.7	15,889	0.02%
2020/02/18	2	84.75	0	0.00	83.80	2	15,912	0.01%
2020/02/17	1	88.50	5	88.16	88.00	-4	15,974	-0.03%
2020/02/13	2	86.35	0	0.00	86.50	2	15,905	0.01%
2020/02/11	1	83.80	0	0.00	85.10	1	15,604	0.01%
2020/01/31	1	79.50	1	79.20	78.10	0	15,856	0.00%
2020/01/30	0	0.00	3	78.67	77.80	-3	15,773	-0.02%
2020/01/17	1	83.00	0	0.00	83.60	1	15,652	0.01%
2020/01/15	0	0.00	1	84.70	83.80	-1	15,707	-0.01%
2020/01/13	1	85.70	4	86.30	85.50	-3	15,918	-0.02%
2020/01/10	1	84.30	0	0.00	84.30	1	15,943	0.01%
2020/01/08	1	83.40	0	0.00	82.60	1	15,985	0.01%
2020/01/02	1	86.30	6	88.12	86.00	-5	16,981	-0.03%
2019/12/31	1	83.50	0	0.00	83.40	1	16,518	0.01%
2019/12/30	0	0.00	3	85.20	84.50	-3	16,674	-0.02%
2019/12/27	0.2	83.70	0	0.00	83.60	0.2	16,779	0.00%
2019/12/20	4	83.95	0	0.00	83.50	4	17,427	0.02%
2019/12/19	0	0.00	3	85.37	85.50	-3	17,330	-0.02%
2019/12/18	0	0.00	1	83.30	84.00	-1	17,121	-0.01%
2019/12/17	1	85.80	3	85.37	85.30	-2	16,935	-0.01%
2019/12/16	0	0.00	3	83.37	82.80	-3	16,537	-0.02%
2019/12/13	0	0.00	1	80.50	79.60	-1	16,307	-0.01%
2019/12/12	0	0.00	4	77.70	77.30	-4	16,202	-0.02%
2019/12/10	0	0.00	1	75.60	75.10	-1	15,982	-0.01%
2019/12/06	37	77.59	37	77.12	75.30	0	15,863	0.00%
2019/12/05	1	74.30	9	75.97	77.20	-8	15,614	-0.05%
2019/12/04	0	0.00	1	73.60	72.60	-1	15,170	-0.01%
2019/12/03	1	73.10	7	72.97	73.30	-6	15,695	-0.04%
2019/12/02	4	71.60	0	0.00	71.60	4	15,683	0.03%
2019/11/28	1	72.00	0	0.00	71.70	1	15,743	0.01%
2019/11/27	0	0.00	1	71.50	71.10	-1	16,042	-0.01%
2019/11/26	0	0.00	2	71.65	70.80	-2	16,240	-0.01%
2019/11/25	1	70.70	0	0.00	70.80	1	16,229	0.01%
2019/11/22	1	70.00	0	0.00	70.10	1	16,398	0.01%
2019/11/18	0	0.00	1	71.20	71.10	-1	16,350	-0.01%
2019/11/15	0	0.00	6	69.00	69.00	-6	16,425	-0.04%
2019/11/14	9	67.36	0	0.00	67.20	9	16,375	0.05%
2019/11/13	4	70.43	0	0.00	69.90	4	16,213	0.02%
2019/11/06	1	73.60	1	73.50	72.50	0	17,622	0.00%
2019/11/05	2	72.55	18	72.48	73.00	-16	17,609	-0.09%
2019/11/04	4	70.50	0	0.00	69.80	4	17,614	0.02%
2019/11/01	2	70.00	0	0.00	70.60	2	17,772	0.01%
2019/10/31	2	70.10	1	70.40	70.00	1	18,113	0.01%
2019/10/30	5	71.00	0	0.00	71.10	5	18,232	0.03%
2019/10/29	0	0.00	0	72.10	72.30	0	18,513	0.00%
2019/10/28	0	0.00	2	72.00	71.90	-2	18,880	-0.01%
2019/10/25	2	72.20	0	0.00	71.70	2	19,226	0.01%
2019/10/22	1	70.90	1.1	70.99	70.90	-0.1	20,315	0.00%
2019/10/21	2	71.00	1	72.10	71.60	1	20,699	0.00%
2019/10/18	4	72.08	2	72.10	72.30	2	21,155	0.01%
2019/10/17	6	70.15	4	70.15	70.40	2	21,006	0.01%
2019/10/16	4	70.45	4	70.80	70.00	0	21,169	0.00%
2019/10/15	3	70.57	0	0.00	69.60	3	21,329	0.01%
2019/10/14	1	72.40	4	71.98	71.70	-3	21,521	-0.01%
2019/10/09	6	73.85	0	0.00	71.40	6	21,722	0.03%
2019/10/08	2	78.85	0	0.00	78.60	2	22,011	0.01%
2019/10/03	4	80.28	2	79.70	79.90	2	22,655	0.01%
2019/09/27	1	82.00	0	0.00	80.50	1	23,213	0.00%
2019/09/26	0	0.00	2	83.80	84.30	-2	23,309	-0.01%
2019/09/25	1	84.30	0	0.00	85.00	1	23,355	0.00%
2019/09/24	1	85.00	14	85.07	85.40	-13	23,564	-0.06%
2019/09/23	2	83.90	4	84.28	85.00	-2	23,513	-0.01%
2019/09/20	0	0.00	2	82.70	82.90	-2	23,470	-0.01%
2019/09/19	0	0.00	1	81.30	81.40	-1	23,507	0.00%
2019/09/18	5	82.70	1	82.40	82.10	4	23,652	0.02%
2019/09/17	11	82.59	8	82.18	82.00	3	23,426	0.01%
2019/09/16	0	0.00	1	78.50	78.10	-1	23,070	0.00%
2019/09/12	1	77.90	1	78.00	77.80	0	22,934	0.00%
2019/09/11	1	76.80	0	0.00	76.90	1	23,092	0.00%
2019/09/10	5	76.48	0	0.00	76.50	5	23,073	0.02%
2019/09/06	1	78.10	1	76.80	77.10	0	22,935	0.00%
2019/09/05	0	0.00	18	76.88	76.90	-18	22,727	-0.08%
2019/09/04	0	0.00	1	73.10	73.00	-1	22,048	0.00%
2019/08/30	1	71.30	0	0.00	70.40	1	22,042	0.00%
2019/08/29	1	71.60	1	71.20	70.90	0	21,791	0.00%
2019/08/28	0	0.00	1	73.30	73.50	-1	21,629	0.00%
2019/08/27	0	0.00	1	72.20	72.40	-1	21,576	0.00%
2019/08/23	0	0.00	2	71.20	71.50	-2	21,653	-0.01%
2019/08/20	1	71.10	0	0.00	69.60	1	21,910	0.00%
2019/08/15	0	0.00	2	72.00	71.40	-2	21,528	-0.01%
2019/08/14	1	71.80	2	72.35	72.50	-1	21,327	0.00%
2019/08/07	0	0.00	1	70.70	69.80	-1	20,380	0.00%
2019/08/06	3	69.07	1	68.10	69.20	2	20,360	0.01%
2019/08/05	1	70.80	0	0.00	70.90	1	20,128	0.00%
2019/08/02	2	72.45	0	0.00	72.30	2	19,947	0.01%
2019/08/01	0	0.00	8	73.40	74.10	-8	19,603	-0.04%
2019/07/31	1	73.50	0	0.00	74.00	1	19,326	0.01%
2019/07/30	1	75.80	2	74.10	75.80	-1	18,943	-0.01%
2019/07/29	3	74.87	0	0.00	74.80	3	18,672	0.02%
2019/07/26	1	77.10	3	76.57	77.00	-2	18,418	-0.01%
2019/07/25	3	73.80	2	75.65	76.50	1	18,036	0.01%
2019/07/24	7	71.46	4	71.10	71.80	3	17,555	0.02%
2019/07/23	1	72.80	4	72.15	72.30	-3	17,288	-0.02%
2019/07/22	2	69.80	0	0.00	69.80	2	16,822	0.01%
2019/07/19	0	0.00	2	68.00	67.70	-2	16,681	-0.01%
2019/07/18	2	67.40	5	67.38	66.70	-3	16,766	-0.02%
2019/07/17	3	67.83	1	67.90	67.70	2	16,761	0.01%
2019/07/16	2	68.05	0	0.00	67.90	2	16,403	0.01%
2019/07/15	0	0.00	3	68.70	69.90	-3	16,011	-0.02%
2019/07/12	2	67.80	12	67.63	66.70	-10	15,539	-0.06%
2019/07/11	5	65.40	1	65.40	65.40	4	14,914	0.03%
2019/07/10	1	64.10	4	64.00	64.40	-3	14,508	-0.02%
2019/07/09	0	0.00	1	62.30	62.80	-1	14,063	-0.01%
2019/07/05	0	0.00	15	60.63	62.00	-15	13,864	-0.11%
2019/07/04	11	58.88	15	59.28	59.20	-4	13,603	-0.03%
2019/07/01	3	65.87	1	66.00	66.00	2	12,763	0.02%
2019/06/28	1	64.40	10	64.40	64.50	-9	12,675	-0.07%
2019/06/27	10	63.60	0	0.00	64.10	10	12,671	0.08%
2019/06/20	0	0.00	4	62.68	62.30	-4	12,425	-0.03%
2019/06/19	0	0.00	0	62.00	62.10	0	12,690	0.00%
2019/06/18	1	60.80	2	60.90	60.90	-1	12,913	-0.01%
2019/06/17	0	0.00	2	61.20	60.90	-2	13,002	-0.02%
2019/06/14	1	60.90	1	61.10	60.80	0	13,029	0.00%
2019/06/13	3	60.87	3	60.73	60.90	0	13,208	0.00%
2019/06/12	1	59.90	0	0.00	60.70	1	13,381	0.01%
2019/06/11	1	59.40	0	0.00	59.40	1	13,387	0.01%
2019/06/10	2	59.40	1	60.00	59.30	1	13,385	0.01%
2019/06/06	1	59.20	0	0.00	59.20	1	13,309	0.01%
2019/06/05	2	61.65	1	62.20	60.50	1	13,197	0.01%
2019/06/04	3	60.83	15	61.00	60.90	-12	13,239	-0.09%
2019/06/03	1	61.80	1	61.00	61.90	0	13,345	0.00%
2019/05/31	2	61.00	4	61.45	61.60	-2	13,594	-0.01%
2019/05/30	1	59.80	1	58.60	60.00	0	13,647	0.00%
2019/05/29	5	58.24	3	58.63	58.00	2	14,301	0.01%
2019/05/28	1	60.90	0	0.00	60.90	1	14,202	0.01%
2019/05/24	2	60.10	0	0.00	59.80	2	14,355	0.01%
2019/05/17	1	61.00	0	0.00	60.60	1	14,483	0.01%
2019/05/16	4	61.23	0	0.00	61.00	4	14,663	0.03%
2019/05/14	0	0.00	1	61.50	61.50	-1	14,930	-0.01%
2019/05/13	1	62.50	0	0.00	61.10	1	14,868	0.01%
2019/05/10	0	0.00	1	64.80	63.80	-1	14,877	-0.01%
2019/05/09	1	64.50	0	0.00	64.20	1	14,873	0.01%
2019/05/07	0	0.00	4.3	66.00	66.20	-4.3	15,090	-0.03%
2019/05/02	2	65.70	0	0.00	65.70	2	15,502	0.01%
2019/04/30	2	65.20	0	0.00	65.40	2	15,440	0.01%
2019/04/29	0	0.00	4	65.65	64.70	-4	15,403	-0.03%
2019/04/23	0	0.00	4	64.63	64.90	-4	15,609	-0.03%
2019/04/19	1	63.70	0	0.00	63.70	1	15,609	0.01%
2019/04/17	0	0.00	12	62.75	63.90	-12	15,680	-0.08%
2019/04/16	0	0.00	1	62.30	62.70	-1	15,271	-0.01%
2019/04/15	0	0.00	1.1	60.97	61.70	-1.1	15,292	-0.01%
2019/04/12	1	60.50	0	0.00	60.50	1	15,430	0.01%
2019/04/11	1	61.90	0.1	61.90	61.60	0.9	15,579	0.01%
2019/04/09	0	0.00	2	62.60	62.60	-2	15,544	-0.01%
2019/04/08	0	0.00	12	63.02	63.00	-12	15,589	-0.08%
2019/04/03	10	62.20	0	0.00	62.30	10	15,573	0.06%
2019/04/02	1	61.80	2	61.80	61.70	-1	15,576	-0.01%
2019/04/01	7	61.57	2	61.65	61.00	5	15,479	0.03%
2019/03/29	0	0.00	1	60.90	61.40	-1	15,297	-0.01%
2019/03/28	0	0.00	0	60.90	60.80	0	15,362	0.00%
2019/03/27	4.1	61.40	3	61.20	61.10	1.1	15,426	0.01%
2019/03/26	2	60.85	1	61.70	61.00	1	15,503	0.01%
2019/03/25	2	61.15	0	0.00	61.10	2	15,537	0.01%
2019/03/22	3	63.77	1	64.00	63.10	2	15,375	0.01%
2019/03/21	1	62.20	9	62.52	62.80	-8	15,116	-0.05%
2019/03/20	0	0.00	1	60.30	60.60	-1	14,789	-0.01%
2019/03/19	0	0.00	2	59.90	59.70	-2	14,829	-0.01%
2019/03/18	7.2	59.74	0	0.00	59.50	7.2	14,908	0.05%
2019/03/15	2	60.55	2	60.65	60.10	0	15,087	0.00%
2019/03/14	1	60.10	1	60.60	60.30	0	14,991	0.00%
2019/03/13	3	60.27	0	0.00	60.10	3	15,174	0.02%
2019/03/08	7	59.94	0	0.00	60.50	7	16,027	0.04%
2019/03/07	2	60.00	0	0.00	60.00	2	16,221	0.01%
2019/03/06	2	61.50	2	61.50	61.40	0	16,501	0.00%
2019/03/05	0	0.00	6	63.30	63.10	-6	16,394	-0.04%
2019/03/04	8	64.53	0	65.00	64.80	8	16,369	0.05%
2019/02/26	0	0.00	2	62.50	62.00	-2	15,710	-0.01%
2019/02/15	2	60.50	0	0.00	60.00	2	16,456	0.01%
2019/02/14	1	61.90	8	62.14	62.10	-7	16,908	-0.04%
2019/01/30	0	0.00	3	59.60	60.10	-3	16,698	-0.02%
2019/01/25	6	61.00	0	0.00	60.00	6	17,441	0.03%
2019/01/24	3	58.00	4	58.15	59.60	-1	17,578	-0.01%
2019/01/23	1	57.00	0	0.00	57.00	1	17,784	0.01%
2019/01/22	2	56.60	0	0.00	56.50	2	17,962	0.01%
2019/01/21	1	57.10	3	57.17	57.20	-2	18,153	-0.01%
2019/01/18	1	55.80	4	56.03	56.40	-3	18,315	-0.02%
2019/01/17	1	55.20	0	0.00	55.10	1	18,690	0.01%
2019/01/15	0	0.00	2	54.00	53.60	-2	18,317	-0.01%
2019/01/11	3	54.00	0	0.00	53.50	3	18,682	0.02%
2019/01/10	0	0.00	1	53.90	53.80	-1	18,912	-0.01%
2019/01/09	0	0.00	2	52.10	52.50	-2	19,145	-0.01%
2019/01/08	1	51.90	0	0.00	51.70	1	19,658	0.01%
2019/01/07	2	51.80	1	52.20	51.80	1	20,232	0.00%
2019/01/03	4	51.90	0	0.00	51.50	4	20,481	0.02%
2019/01/02	0	0.00	2	54.90	55.00	-2	20,280	-0.01%
2018/12/28	1	55.00	1	56.00	55.00	0	20,283	0.00%
2018/12/27	8	55.38	1	55.80	55.80	7	20,546	0.03%
2018/12/26	6	55.00	11	55.32	54.10	-5	20,886	-0.02%
2018/12/24	0	0.00	1	54.50	56.00	-1	20,630	0.00%
2018/12/19	6	53.68	5	53.20	53.70	1	20,739	0.00%
2018/12/18	0	0.00	2	53.40	54.50	-2	20,886	-0.01%
2018/12/12	1	53.30	0	0.00	53.70	1	21,266	0.00%
2018/12/11	1	53.10	0	0.00	52.90	1	21,435	0.00%
2018/12/07	0	0.00	2	55.70	55.70	-2	21,240	-0.01%
2018/12/06	3	55.50	0	0.00	55.00	3	21,318	0.01%
2018/12/05	1	57.20	0	0.00	56.90	1	21,196	0.00%
2018/12/04	2	62.40	6	62.30	62.00	-4	20,978	-0.02%
2018/11/30	4	61.20	0	0.00	61.00	4	21,352	0.02%
2018/11/29	13	61.09	5	61.50	60.30	8	21,074	0.04%
2018/11/28	2	59.30	0	0.00	58.60	2	20,549	0.01%
2018/11/26	13	57.26	14	57.63	57.30	-1	20,280	0.00%
2018/11/23	2	57.80	4	56.75	56.10	-2	20,060	-0.01%
2018/11/22	0	0.00	5	57.80	58.00	-5	19,999	-0.03%
2018/11/21	2	57.60	2	57.80	57.80	0	19,955	0.00%
2018/11/20	0	0.00	1	57.00	57.50	-1	19,930	-0.01%
2018/11/19	0	0.00	1	57.00	57.50	-1	19,764	-0.01%
2018/11/16	0	0.00	1	56.00	54.60	-1	19,540	-0.01%
2018/11/15	4	56.25	0	0.00	55.90	4	19,505	0.02%
2018/11/14	2	56.40	4	56.70	56.50	-2	19,728	-0.01%
2018/11/13	6	56.60	8	55.58	56.20	-2	19,607	-0.01%
2018/11/08	6	55.70	3	56.50	53.80	3	19,260	0.02%
2018/11/07	3	54.40	3	54.20	55.20	0	19,218	0.00%
2018/11/06	2	54.75	0	0.00	52.20	2	19,372	0.01%
2018/11/02	6	56.00	8	56.83	56.10	-2	18,950	-0.01%
2018/11/01	0	0.00	5	54.10	54.40	-5	18,486	-0.03%
2018/10/31	3	50.80	6	50.93	51.40	-3	18,245	-0.02%
2018/10/30	2	48.33	3	48.57	48.50	-1	18,057	-0.01%
2018/10/29	0	0.00	2	45.65	46.60	-2	18,136	-0.01%
2018/10/26	2	45.95	2	45.93	46.00	0	18,007	0.00%
2018/10/24	2	50.40	0	0.00	49.30	2	17,412	0.01%
2018/10/23	2	51.10	1	51.00	50.50	1	17,196	0.01%
2018/10/22	3	51.93	2	52.25	52.50	1	17,104	0.01%
2018/10/18	6	52.95	0	0.00	51.50	6	16,829	0.04%
2018/10/17	2	55.45	7	56.44	54.40	-5	16,582	-0.03%
2018/10/16	8	54.60	1	55.90	54.10	7	16,399	0.04%
2018/10/15	12	55.87	7	56.09	57.20	5	15,984	0.03%
2018/10/12	0	0.00	2	53.20	53.30	-2	15,807	-0.01%
2018/10/11	0	0.00	1	49.20	48.50	-1	16,127	-0.01%
2018/10/05	3	52.30	4	53.03	52.20	-1	16,046	-0.01%
2018/10/04	3	54.87	0	0.00	53.90	3	15,944	0.02%
2018/10/02	2	58.60	1	58.70	58.40	1	15,806	0.01%
2018/10/01	0	0.00	3	59.27	59.20	-3	15,987	-0.02%
2018/09/28	2	58.65	0	0.00	58.10	2	16,032	0.01%
2018/09/27	1	59.10	0	0.00	59.80	1	16,022	0.01%
2018/09/25	0	0.00	2	61.25	61.70	-2	15,996	-0.01%
2018/09/21	1	57.20	0	0.00	58.50	1	15,787	0.01%
2018/09/20	0	0.00	0.1	59.50	59.50	-0.1	15,577	0.00%
2018/09/19	2	60.60	3	60.67	60.00	-1	15,619	-0.01%
2018/09/14	0	0.00	15	59.77	59.60	-15	15,536	-0.10%
2018/09/13	10	58.70	11	56.49	57.50	-1	15,487	-0.01%
2018/09/12	12	57.51	1	57.90	57.40	11	15,392	0.07%
2018/09/11	2	60.00	0	0.00	60.10	2	15,284	0.01%
2018/09/10	1	59.40	5	58.62	59.40	-4	15,273	-0.03%
2018/09/07	5	58.26	0	0.00	57.50	5	15,057	0.03%
2018/09/06	2	63.65	1	64.80	63.60	1	14,555	0.01%
2018/09/05	3	66.53	0	0.00	66.60	3	14,461	0.02%
2018/09/04	1	67.60	0	0.00	67.60	1	14,515	0.01%
2018/08/31	1	69.20	0	0.00	69.70	1	14,532	0.01%
2018/08/28	0	0.00	1	71.90	70.70	-1	14,686	-0.01%
2018/08/22	1	67.50	0	0.00	67.40	1	15,016	0.01%
2018/08/21	0	0.00	1	67.10	68.50	-1	14,898	-0.01%
2018/08/20	1	65.60	1	67.20	65.70	0	14,733	0.00%
2018/08/17	1	66.10	8	66.10	65.00	-7	14,696	-0.05%
2018/08/16	2	66.55	16	66.86	67.30	-14	14,730	-0.10%
2018/08/14	0	0.00	3	69.80	70.20	-3	14,828	-0.02%
2018/08/13	4	70.10	7	69.77	68.90	-3	14,780	-0.02%
2018/08/10	0	0.00	6	73.92	73.20	-6	14,684	-0.04%
2018/08/09	1	74.00	2	74.30	73.80	-1	15,217	-0.01%
2018/08/08	1	73.90	0	0.00	73.70	1	15,904	0.01%
2018/08/07	4	74.45	0	0.00	74.30	4	15,697	0.03%
2018/08/06	2	74.20	0	0.00	73.60	2	15,527	0.01%
2018/08/03	3	76.50	0	0.00	75.80	3	15,434	0.02%
2018/08/01	2	79.00	1	79.00	79.60	1	15,260	0.01%
2018/07/31	2	78.95	0	0.00	78.60	2	15,524	0.01%
2018/07/26	0	0.00	1	82.00	81.00	-1	15,483	-0.01%
2018/07/25	0	0.00	3	80.70	80.70	-3	15,438	-0.02%
2018/07/24	4	78.58	1	78.30	78.70	3	15,313	0.02%
2018/07/23	3	78.57	5	78.70	78.50	-2	15,282	-0.01%
2018/07/20	3	80.30	0	0.00	80.50	3	15,145	0.02%
2018/07/19	8	81.65	0	0.00	80.20	8	14,995	0.05%
2018/07/18	6	84.97	0	0.00	84.00	6	14,804	0.04%
2018/07/17	0	0.00	1	87.70	88.10	-1	14,268	-0.01%
2018/07/16	2	87.30	0	0.00	86.00	2	14,503	0.01%
2018/07/13	0	0.00	3	87.93	88.80	-3	14,830	-0.02%
2018/07/12	0	0.00	6	85.75	86.00	-6	14,930	-0.04%
2018/07/11	3	82.70	0	0.00	83.60	3	14,854	0.02%
2018/07/10	1	83.80	3	83.00	83.90	-2	14,839	-0.01%
2018/07/06	1	79.40	2	79.90	79.30	-1	14,766	-0.01%
2018/07/05	3	80.43	1	80.30	78.10	2	14,840	0.01%
2018/07/04	0	0.00	2	82.10	80.90	-2	14,867	-0.01%
2018/07/02	1	82.80	1	81.80	81.00	0	15,008	0.00%
2018/06/29	2	83.40	0	0.00	83.20	2	15,006	0.01%
2018/06/28	2	82.50	2	82.65	83.00	0	14,896	0.00%
2018/06/27	10	87.70	0	0.00	87.20	10	14,905	0.07%
2018/06/26	3	83.23	1	85.40	85.40	2	14,884	0.01%
2018/06/25	10	87.99	0	0.00	86.50	10	14,928	0.07%
2018/06/20	2	90.50	0	0.00	90.40	2	15,469	0.01%
2018/06/19	4	92.28	0	0.00	90.60	4	15,738	0.03%
2018/06/15	6	93.35	5	92.00	92.30	1	15,984	0.01%
2018/06/14	4	92.30	3	92.00	93.00	1	16,223	0.01%
2018/06/13	9	95.16	0	0.00	94.00	9	16,634	0.05%
2018/06/12	10	98.29	0	0.00	97.60	10	17,044	0.06%
2018/06/08	3	99.67	1	100.50	99.80	2	17,589	0.01%
2018/06/07	3	100.00	0	0.00	101.00	3	18,378	0.02%
2018/06/06	1	100.00	0	0.00	100.00	1	18,443	0.01%
2018/06/05	1	102.00	3	101.33	101.00	-2	18,596	-0.01%
2018/06/04	0	0.00	6	99.85	100.50	-6	18,828	-0.03%
2018/06/01	0	0.00	0.3	97.50	97.50	-0.3	18,800	0.00%
2018/05/31	14	98.60	44	97.85	99.60	-30	18,818	-0.16%
2018/05/30	7	96.40	2	96.60	96.50	5	18,634	0.03%
2018/05/29	1	99.00	2	99.00	98.90	-1	18,503	-0.01%
2018/05/28	3	99.70	1	99.50	99.30	2	18,719	0.01%
2018/05/25	16	102.44	0	0.00	100.50	16	19,323	0.08%
2018/05/24	0	0.00	1	102.00	102.00	-1	19,520	-0.01%
2018/05/23	3	100.00	3.1	99.00	99.30	-0.1	19,558	0.00%
2018/05/22	4	98.33	2	100.50	97.20	2	19,441	0.01%
2018/05/21	4	100.00	7	99.21	99.00	-3	19,640	-0.02%
2018/05/18	4	99.83	4	99.70	98.90	0	19,694	0.00%
2018/05/17	5	104.10	2	101.75	101.50	3	19,593	0.02%
2018/05/16	0	0.00	4	101.38	102.50	-4	19,118	-0.02%
2018/05/14	6	95.38	1	96.30	95.30	5	19,002	0.03%
2018/05/10	2	94.05	0	0.00	93.60	2	18,979	0.01%
2018/05/09	0	0.00	3	93.97	94.40	-3	19,083	-0.02%
2018/05/08	9	93.80	13	94.12	94.00	-4	18,972	-0.02%
2018/05/02	3	93.40	3	91.60	91.70	0	18,748	0.00%
2018/04/30	3	91.70	0	0.00	93.00	3	18,689	0.02%
2018/04/27	0	0.00	3	93.60	93.10	-3	18,725	-0.02%
2018/04/26	5	92.00	7	93.30	91.80	-2	18,716	-0.01%
2018/04/25	1	90.00	0	0.00	90.80	1	18,742	0.01%
2018/04/24	1	91.50	0	0.00	90.10	1	18,877	0.01%
2018/04/23	2	92.45	0	0.00	93.00	2	19,254	0.01%
2018/04/20	3	94.30	0	0.00	92.70	3	19,486	0.02%
2018/04/19	8	96.30	12	96.44	97.90	-4	19,220	-0.02%
2018/04/18	0	0.00	0	92.90	93.10	0	18,841	0.00%
2018/04/16	7	92.44	1	92.20	92.20	6	18,787	0.03%
2018/04/13	0	0.00	1	94.50	93.40	-1	18,749	-0.01%
2018/04/11	3	92.60	4	93.60	91.20	-1	19,053	-0.01%
2018/04/10	2	91.60	1	88.70	91.90	1	19,019	0.01%
2018/04/03	0	0.00	1	90.40	90.60	-1	18,913	-0.01%
2018/04/02	1	92.10	0	0.00	91.70	1	18,896	0.01%
2018/03/30	2	91.90	0	0.00	91.80	2	19,101	0.01%
2018/03/29	0	0.00	4	91.13	92.30	-4	19,052	-0.02%
2018/03/28	10	91.98	0.2	91.00	90.70	9.8	18,971	0.05%
2018/03/27	0	0.00	3	95.17	95.40	-3	18,730	-0.02%
2018/03/26	3	92.33	0	0.00	92.00	3	18,622	0.02%
2018/03/23	6	92.80	2	94.50	94.50	4	18,478	0.02%
2018/03/22	1	97.30	0	0.00	96.30	1	18,238	0.01%
2018/03/21	4	97.15	2	98.55	99.00	2	17,895	0.01%
2018/03/19	6	96.50	3	98.20	97.00	3	17,250	0.02%
2018/03/16	6	93.17	4	93.25	94.20	2	16,725	0.01%
2018/03/14	4	92.40	5	89.92	89.40	-1	16,113	-0.01%
2018/03/13	3	89.90	5.3	87.37	89.90	-2.3	15,958	-0.01%
2018/03/12	1	83.80	12	83.50	83.00	-11	15,361	-0.07%
2018/03/09	0	0.00	1	83.60	83.30	-1	15,454	-0.01%
2018/03/08	0	0.00	3	81.93	82.00	-3	15,864	-0.02%
2018/03/02	2	77.70	0	0.00	78.40	2	16,955	0.01%
2018/02/27	1	80.80	9	82.10	80.80	-8	16,838	-0.05%
2018/02/21	0	0.00	1	79.60	79.90	-1	16,493	-0.01%
2018/02/12	1	74.60	0	0.00	76.00	1	16,049	0.01%
2018/02/09	5	73.00	0	0.00	73.30	5	15,942	0.03%
2018/02/06	0	0.00	1	72.70	72.40	-1	15,857	-0.01%
2018/02/02	4	80.00	0	0.00	79.60	4	16,005	0.02%
2018/01/30	0	0.00	1	79.50	78.40	-1	16,229	-0.01%
2018/01/26	1	79.50	0	0.00	79.40	1	16,229	0.01%
2018/01/25	2	78.30	0	0.00	78.50	2	16,320	0.01%
2018/01/24	1	80.20	1	80.40	80.50	0	16,586	0.00%
2018/01/23	1	80.50	0	0.00	80.20	1	16,916	0.01%
2018/01/22	2	79.50	0	0.00	80.50	2	17,064	0.01%
2018/01/17	4	81.50	0	0.00	81.00	4	16,966	0.02%
2018/01/16	5	84.04	2	84.70	85.00	3	16,460	0.02%
2018/01/10	2	79.70	0	0.00	78.30	2	17,035	0.01%
2018/01/08	1	84.30	1	84.10	83.50	0	17,815	0.00%
2018/01/03	0	0.00	0	80.00	80.30	0	18,254	0.00%
2018/01/02	0	0.00	3	78.27	78.00	-3	18,418	-0.02%