南亞科 (2408)-元大-汐止券商分點個股進出

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-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止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	67.10	11.2	67.30	67.50	-9.2	17,653	-0.05%
2024/04/26	8	65.75	0	0.00	65.70	8	17,681	0.05%
2024/04/25	4	65.75	2	65.80	65.60	2	17,603	0.01%
2024/04/24	3	65.20	14.3	65.55	65.50	-11.3	17,558	-0.06%
2024/04/23	5	61.84	7.2	62.65	62.80	-2.2	17,548	-0.01%
2024/04/22	15.3	61.78	5	61.18	61.20	10.3	17,538	0.06%
2024/04/19	45.6	62.19	4.1	63.00	62.00	41.5	17,518	0.24%
2024/04/18	12	64.29	5	64.36	64.30	7	17,403	0.04%
2024/04/17	29.1	65.46	11	65.02	64.50	18.1	17,751	0.10%
2024/04/16	31.2	66.82	14	66.01	65.50	17.2	17,642	0.10%
2024/04/15	13.3	69.98	5	69.96	70.00	8.3	17,334	0.05%
2024/04/12	9.1	71.58	14.5	71.79	71.80	-5.4	17,232	-0.03%
2024/04/11	10.1	70.14	20.6	70.54	70.60	-10.5	16,845	-0.06%
2024/04/10	12.1	69.92	44	70.24	70.20	-31.8	16,560	-0.19%
2024/04/09	7	68.29	8.1	68.42	68.40	-1.1	16,334	-0.01%
2024/04/08	6.3	68.47	1.1	69.12	68.10	5.2	16,321	0.03%
2024/04/03	15.4	68.09	5	68.02	68.20	10.4	16,271	0.06%
2024/04/02	20	69.71	5	70.06	69.10	15	16,456	0.09%
2024/04/01	38.1	69.14	27	69.25	69.40	11.1	16,546	0.07%
2024/03/29	3	67.70	5	67.92	67.70	-2	16,468	-0.01%
2024/03/28	37.1	68.24	7.1	68.00	67.60	30	16,442	0.18%
2024/03/27	10	67.99	5	68.04	67.90	5	16,791	0.03%
2024/03/26	15	69.11	13.2	69.50	68.10	1.8	16,954	0.01%
2024/03/25	10.2	68.13	50	68.48	68.50	-39.8	16,725	-0.24%
2024/03/22	108.2	69.65	64	69.81	69.60	44.2	16,622	0.27%	大買/
2024/03/21	79	65.03	169	65.90	67.60	-90	15,466	-0.58%	大賣/
2024/03/20	9.2	62.08	4	62.30	61.50	5.2	14,939	0.03%
2024/03/19	7.1	62.51	1	62.60	62.30	6.1	15,179	0.04%
2024/03/18	12	62.68	13	62.57	62.40	-1	15,160	-0.01%
2024/03/15	12	63.78	1.1	63.72	63.90	10.9	15,090	0.07%
2024/03/14	26.2	63.68	20.1	64.63	63.80	6.1	15,053	0.04%
2024/03/13	73	64.00	0	0.00	63.30	73	15,008	0.49%
2024/03/12	29.3	65.55	0	0.00	65.70	29.3	14,785	0.20%
2024/03/11	10.1	65.94	49	66.51	65.80	-39	14,793	-0.26%
2024/03/08	40.2	65.29	4	65.26	65.00	36.1	14,679	0.25%
2024/03/07	26	65.83	48.1	66.85	65.70	-22.1	14,685	-0.15%
2024/03/06	42.4	65.41	1	65.00	65.10	41.4	14,756	0.28%
2024/03/05	3.3	65.85	2	66.05	65.80	1.3	15,155	0.01%
2024/03/04	26	66.65	3	66.97	66.50	23	15,704	0.15%
2024/03/01	8.2	66.23	7	67.04	66.30	1.2	16,281	0.01%
2024/02/29	9	67.00	17	67.59	67.30	-8	16,437	-0.05%
2024/02/27	23.4	67.17	2	69.00	66.30	21.4	16,604	0.13%
2024/02/26	5.2	67.66	12.1	67.18	67.90	-6.9	16,550	-0.04%
2024/02/23	11.6	68.65	6.1	67.82	67.70	5.5	16,648	0.03%
2024/02/22	3	67.07	2.1	67.52	68.10	0.9	16,559	0.01%
2024/02/21	1.1	68.20	2	68.20	67.30	-0.9	16,631	-0.01%
2024/02/20	5.1	67.47	45.2	67.62	67.80	-40.1	16,506	-0.24%
2024/02/19	12	66.59	5.2	66.65	66.60	6.8	16,388	0.04%
2024/02/16	19.2	65.04	14.2	65.59	65.90	5	16,442	0.03%
2024/02/15	103.7	65.69	0	0.00	65.40	103.7	16,233	0.64%	大買/鉅額交易
2024/02/05	6	67.33	0	0.00	68.20	6	15,749	0.04%
2024/02/02	10	68.03	0	0.00	67.60	10	15,710	0.06%
2024/02/01	0.3	69.06	0	0.00	69.20	0.3	15,595	0.00%
2024/01/31	3.3	69.08	0	0.00	68.70	3.3	15,589	0.02%
2024/01/30	5	69.64	1	69.60	69.30	4	15,632	0.03%
2024/01/29	1.1	70.62	1	70.80	70.80	0.1	15,743	0.00%
2024/01/26	1	70.80	1	71.30	71.00	0	15,757	0.00%
2024/01/25	3	71.77	0	0.00	71.00	3	15,800	0.02%
2024/01/24	4.2	71.24	1.2	72.27	71.60	3	15,743	0.02%
2024/01/23	13	70.80	23	71.09	70.70	-10	15,551	-0.06%
2024/01/22	11.4	68.91	0	0.00	69.30	11.4	15,291	0.07%
2024/01/19	5	69.30	1	69.20	69.30	4	15,260	0.03%
2024/01/18	2.1	67.84	0	0.00	68.20	2.1	15,318	0.01%
2024/01/17	8.2	68.57	1	68.50	67.80	7.2	15,230	0.05%
2024/01/16	24	69.74	8.1	70.20	69.40	16	15,127	0.11%
2024/01/15	20	70.93	7	70.93	71.50	13	15,034	0.09%
2024/01/12	6	68.75	0	0.00	68.80	6	14,915	0.04%
2024/01/11	38.1	68.57	1	69.30	69.40	37.1	14,862	0.25%
2024/01/10	2.3	71.92	0	0.00	71.50	2.3	14,549	0.02%
2024/01/09	0.1	73.45	0	0.00	72.60	0.1	14,570	0.00%
2024/01/08	4.1	73.50	1	73.10	73.10	3.1	14,541	0.02%
2024/01/05	1.1	75.13	1	75.10	74.70	0.1	14,614	0.00%
2024/01/04	0	0.00	4	74.00	74.40	-4	14,802	-0.03%
2024/01/03	2	73.05	5	73.16	73.10	-3	14,861	-0.02%
2024/01/02	5.1	77.33	13.2	77.11	76.50	-8.1	14,627	-0.06%
2023/12/29	2.3	78.17	2	78.40	78.00	0.3	14,616	0.00%
2023/12/28	2.3	79.42	1	80.00	78.30	1.3	14,536	0.01%
2023/12/27	1.7	78.05	43	79.23	79.70	-41.3	14,374	-0.29%
2023/12/26	0	0.00	24	77.81	78.00	-24	14,081	-0.17%
2023/12/25	1	76.00	6.1	75.80	75.40	-5.1	14,281	-0.04%
2023/12/22	21.1	77.83	9	76.11	75.90	12.1	14,305	0.08%
2023/12/21	6.1	73.85	14.1	74.55	75.40	-8	13,770	-0.06%
2023/12/20	7.1	72.66	6	72.95	71.80	1.1	13,486	0.01%
2023/12/19	2	73.55	1	73.30	73.10	1	13,411	0.01%
2023/12/18	6	73.88	4	73.68	73.40	2	13,450	0.01%
2023/12/15	11	75.15	14.2	74.95	74.50	-3.2	13,379	-0.02%
2023/12/14	8.8	74.00	32	74.52	72.80	-23.2	12,831	-0.18%
2023/12/13	0	0.00	20.2	73.19	73.70	-20.2	12,607	-0.16%
2023/12/12	2	73.55	1.2	73.08	72.50	0.9	12,936	0.01%
2023/12/11	2	72.20	2	72.20	72.20	0	12,912	0.00%
2023/12/08	5.1	71.79	7	72.00	72.10	-1.9	12,959	-0.01%
2023/12/07	20	71.52	5	70.76	70.70	15	12,868	0.12%
2023/12/06	3	72.00	4	72.35	72.00	-1	12,755	-0.01%
2023/12/05	1	72.20	1	72.90	73.20	0	12,633	0.00%
2023/12/04	13	74.31	0	0.00	74.00	13	12,581	0.10%
2023/12/01	11.1	73.98	12.4	73.82	73.70	-1.3	12,372	-0.01%
2023/11/30	1.2	74.25	14	74.54	75.00	-12.8	12,116	-0.11%
2023/11/29	4	73.28	17.4	73.99	74.20	-13.4	11,568	-0.12%
2023/11/28	12.1	72.78	49.1	73.04	73.50	-37	11,080	-0.33%
2023/11/27	16	69.88	0	0.00	70.10	16	10,413	0.15%
2023/11/24	2.1	69.52	0.1	69.30	70.80	2	10,125	0.02%
2023/11/22	5	69.60	4.1	70.27	70.70	0.9	9,571	0.01%
2023/11/21	3.1	70.50	6.1	70.46	70.60	-3	9,356	-0.03%
2023/11/20	0	70.20	11	70.35	70.00	-11	9,141	-0.12%
2023/11/17	3	67.04	0	67.50	67.40	3	8,935	0.03%
2023/11/16	0	0.00	1	67.90	67.20	-1	8,874	-0.01%
2023/11/15	0	0.00	18.1	68.34	67.60	-18.1	8,836	-0.20%
2023/11/14	1.1	66.08	5.1	65.89	66.10	-4.1	8,635	-0.05%
2023/11/13	3	63.23	0	0.00	63.60	3	8,651	0.03%
2023/11/10	0.1	64.85	0	64.80	63.70	0	8,596	0.00%
2023/11/09	1	64.90	0	0.00	64.60	1	8,583	0.01%
2023/11/08	1	65.60	3	65.40	65.40	-2	8,677	-0.02%
2023/11/07	6	66.27	3.1	65.98	65.90	2.9	8,693	0.03%
2023/11/06	9.2	64.97	7	65.34	65.40	2.2	8,664	0.03%
2023/11/03	4	66.13	0	0.00	66.10	4	8,452	0.05%
2023/11/02	0	0.00	1	65.50	65.60	-1	8,451	-0.01%
2023/11/01	1	64.40	1	64.40	64.50	0	8,360	0.00%
2023/10/31	4	65.45	1.1	66.00	64.70	2.9	8,416	0.03%
2023/10/30	0.1	64.60	0	0.00	64.90	0.1	8,489	0.00%
2023/10/27	12.1	64.81	1	64.80	64.80	11.1	8,531	0.13%
2023/10/26	15.1	66.40	0	0.00	66.10	15.1	8,531	0.18%
2023/10/25	0	0.00	3	68.03	68.00	-3	8,724	-0.03%
2023/10/24	12.1	67.81	1	67.90	67.80	11.1	8,898	0.12%
2023/10/23	2	70.15	5	70.02	69.60	-3	8,945	-0.03%
2023/10/20	1.1	70.04	3	69.93	70.30	-1.9	8,977	-0.02%
2023/10/19	0	0.00	2	70.45	70.50	-2	8,939	-0.02%
2023/10/18	10	70.06	3	70.23	70.20	7	8,999	0.08%
2023/10/17	5	70.92	16.3	71.25	70.90	-11.3	8,886	-0.13%
2023/10/16	0	0.00	2	70.15	70.60	-2	8,898	-0.02%
2023/10/13	1	69.70	12	70.45	70.80	-11	8,919	-0.12%
2023/10/12	7	68.46	6	70.65	71.00	1	8,808	0.01%
2023/10/11	3	70.77	6	70.07	70.70	-3	8,569	-0.04%
2023/10/06	25	69.50	3	69.80	69.20	22	8,525	0.26%
2023/10/05	5	69.80	1	69.50	69.50	4	8,578	0.05%
2023/10/04	1	67.70	0	0.00	67.70	1	8,613	0.01%
2023/10/03	2	69.55	3	69.47	68.10	-1	8,654	-0.01%
2023/10/02	1	67.30	0.1	67.52	67.60	0.9	8,587	0.01%
2023/09/28	6.2	66.47	0	0.00	65.60	6.2	8,542	0.07%
2023/09/27	0	69.10	1	69.80	69.80	-1	8,234	-0.01%
2023/09/26	2	70.60	25	70.43	70.30	-23	8,255	-0.28%
2023/09/25	0	0.00	5	71.70	71.60	-5	8,271	-0.06%
2023/09/22	8	72.46	6	71.88	72.00	2	8,461	0.02%
2023/09/21	30	72.25	17.1	72.53	72.80	12.9	8,584	0.15%
2023/09/20	25	71.04	4	70.75	70.70	21	8,534	0.25%
2023/09/19	2	72.50	3	71.93	71.70	-1	8,729	-0.01%
2023/09/18	0.1	72.70	37.2	73.61	72.30	-37.1	8,931	-0.41%
2023/09/15	4	71.73	26.1	72.41	72.40	-22.1	9,068	-0.24%
2023/09/14	11	69.90	2.1	69.66	70.00	8.9	8,745	0.10%
2023/09/13	1	68.50	1	68.50	68.40	0	8,704	0.00%
2023/09/12	0	0.00	2	66.95	66.80	-2	8,869	-0.02%
2023/09/11	22	65.70	4	66.30	65.70	18	8,993	0.20%
2023/09/08	0	0.00	0.2	66.50	67.20	-0.2	9,209	0.00%
2023/09/07	11	68.91	0	0.00	67.20	11	9,409	0.12%
2023/09/06	0.1	68.40	0	0.00	68.00	0.1	9,453	0.00%
2023/09/04	3	67.60	0	0.00	67.60	3	9,556	0.03%
2023/09/01	3.1	68.56	0.1	69.00	68.20	3	9,565	0.03%
2023/08/23	3	63.27	0	0.00	63.50	3	10,157	0.03%
2023/08/22	0.1	63.90	0	0.00	63.50	0.1	10,395	0.00%
2023/08/21	1	63.60	0	0.00	63.40	1	10,899	0.01%
2023/08/17	2.1	65.40	1	65.20	65.60	1.1	11,119	0.01%
2023/08/16	6	63.43	10	63.60	63.70	-4	11,260	-0.04%
2023/08/15	2	64.75	0	0.00	64.60	2	11,326	0.02%
2023/08/14	12.1	64.82	0	0.00	64.90	12.1	11,543	0.10%
2023/08/11	2	67.85	5	68.00	67.90	-3	11,783	-0.03%
2023/08/10	1.7	67.26	0	0.00	67.10	1.7	11,789	0.01%
2023/08/09	1	68.60	0	0.00	68.90	1	11,769	0.01%
2023/08/08	1.1	68.72	0	0.00	68.50	1.1	11,788	0.01%
2023/08/07	0	70.00	5	69.60	70.00	-5	11,760	-0.04%
2023/08/02	12	69.62	0	0.00	69.10	12	11,778	0.10%
2023/08/01	2.1	71.15	1	72.30	71.00	1.1	11,775	0.01%
2023/07/31	21.1	73.72	2.1	73.71	72.30	19	11,778	0.16%
2023/07/28	2	73.95	22	75.03	74.80	-20	11,713	-0.17%
2023/07/27	1.2	71.05	3	69.82	71.40	-1.9	11,480	-0.02%
2023/07/26	4	67.10	7.1	67.18	67.10	-3.1	11,341	-0.03%
2023/07/25	1	68.20	0	0.00	68.20	1	11,414	0.01%
2023/07/24	2	69.65	2	69.40	69.30	0	11,413	0.00%
2023/07/21	1	70.10	0	0.00	70.10	1	11,443	0.01%
2023/07/20	0	0.00	2	70.00	70.30	-2	11,408	-0.02%
2023/07/19	0	0.00	1	71.00	70.40	-1	11,461	-0.01%
2023/07/18	4.3	70.12	0	0.00	69.50	4.3	11,413	0.04%
2023/07/17	0.2	71.70	2	71.59	71.70	-1.9	11,465	-0.02%
2023/07/14	0	0.00	7.1	71.51	71.70	-7.1	11,512	-0.06%
2023/07/13	3.1	71.31	3.1	71.67	70.90	-0.1	11,526	0.00%
2023/07/12	4	70.13	3	68.50	70.10	1	11,523	0.01%
2023/07/11	6	70.68	3	70.10	69.90	3	11,521	0.03%
2023/07/10	4	69.80	1	71.00	69.70	3	11,643	0.03%
2023/07/07	12.5	69.12	1	69.00	69.10	11.5	12,084	0.10%
2023/07/06	5	70.20	0	70.00	70.10	5	12,369	0.04%
2023/07/05	1	70.00	0	0.00	70.10	1	12,646	0.01%
2023/07/04	0.2	70.50	1	70.40	70.40	-0.8	12,939	-0.01%
2023/07/03	2.1	70.30	1	70.40	70.10	1.1	13,198	0.01%
2023/06/30	12	70.73	5	70.86	70.80	7	13,756	0.05%
2023/06/29	16	72.03	19	72.41	72.20	-3	13,957	-0.02%
2023/06/28	0	0.00	1	70.00	69.50	-1	13,915	-0.01%
2023/06/27	7	71.60	1	70.80	70.80	6	13,928	0.04%
2023/06/26	3	72.73	2.3	73.18	73.00	0.7	13,798	0.01%
2023/06/21	26	74.71	1.1	75.30	74.60	24.9	13,909	0.18%
2023/06/20	0	0.00	17	78.10	77.40	-17	13,709	-0.12%
2023/06/19	0	0.00	8	78.00	78.00	-8	13,645	-0.06%
2023/06/16	0	0.00	7	77.00	78.50	-7	13,584	-0.05%
2023/06/15	2	75.30	2	75.30	75.30	0	13,317	0.00%
2023/06/14	3	75.73	3.1	75.97	76.20	-0.1	13,331	0.00%
2023/06/13	1.3	74.99	22.1	74.63	74.80	-20.8	13,089	-0.16%
2023/06/12	2	72.90	19	72.26	72.90	-17	12,895	-0.13%
2023/06/08	4	70.25	4	70.33	70.20	0	12,837	0.00%
2023/06/07	11.1	71.44	5	71.80	71.90	6.1	12,807	0.05%
2023/06/06	2	72.20	1	72.20	72.40	1	12,914	0.01%
2023/06/05	3	72.10	1	72.80	72.10	2	13,136	0.02%
2023/06/02	0	0.00	13	72.39	72.90	-13	13,091	-0.10%
2023/06/01	15	71.48	2	71.30	71.40	13	12,992	0.10%
2023/05/31	2	72.00	1.5	72.23	73.50	0.5	12,867	0.00%
2023/05/30	0	0.00	5	71.10	71.90	-5	12,652	-0.04%
2023/05/29	1	71.50	0	0.00	71.20	1	12,614	0.01%
2023/05/26	8	71.99	5	71.98	71.90	3	12,517	0.02%
2023/05/25	1	71.40	21	71.19	72.40	-20	12,261	-0.16%
2023/05/24	13	69.55	2.3	70.10	69.90	10.7	11,824	0.09%
2023/05/23	2	69.25	18	69.96	69.90	-16	11,637	-0.14%
2023/05/22	45	71.70	50	71.02	70.10	-5	11,504	-0.04%
2023/05/19	1.1	69.48	2	69.80	69.90	-1	11,249	-0.01%
2023/05/18	3	69.70	13.1	69.42	69.30	-10.1	11,183	-0.09%
2023/05/17	1	67.90	27	68.08	68.00	-26	10,951	-0.24%
2023/05/16	2	64.75	0	0.00	64.60	2	10,611	0.02%
2023/05/15	3.1	64.42	3	64.60	63.90	0.1	10,610	0.00%
2023/05/12	1	62.90	0	0.00	63.80	1	10,608	0.01%
2023/05/10	22	64.17	20	64.50	64.20	2	10,683	0.02%
2023/05/08	4	65.00	3	65.17	64.80	1	10,677	0.01%
2023/05/05	3	66.97	0	0.00	66.70	3	10,645	0.03%
2023/05/04	0	0.00	1	67.90	68.00	-1	10,703	-0.01%
2023/05/02	2	67.25	1	66.70	66.70	1	10,809	0.01%
2023/04/28	3	67.07	7	67.40	67.80	-4	11,092	-0.04%
2023/04/27	5	65.34	10	65.11	65.60	-5	10,915	-0.05%
2023/04/26	1	63.20	6	63.05	64.10	-5	10,929	-0.05%
2023/04/25	14.3	64.12	1.1	65.17	63.50	13.3	10,897	0.12%
2023/04/24	3.1	64.23	0.6	64.33	64.20	2.5	10,804	0.02%
2023/04/21	4	64.92	0	64.95	64.50	4	10,840	0.04%
2023/04/20	2.1	65.46	2	65.45	65.50	0.1	10,849	0.00%
2023/04/19	3	67.07	14	67.16	67.00	-11	10,886	-0.10%
2023/04/18	1	67.21	2	67.55	67.30	-1	10,914	-0.01%
2023/04/17	0	0.00	1	68.20	68.00	-1	11,094	-0.01%
2023/04/14	13.1	67.48	2	67.35	67.60	11.1	11,065	0.10%
2023/04/13	9	67.79	20	67.72	67.50	-11	11,035	-0.10%
2023/04/12	2.5	69.24	23	69.02	69.10	-20.5	10,786	-0.19%
2023/04/11	6	68.33	17.3	68.29	68.20	-11.3	10,277	-0.11%
2023/04/10	7	67.20	1	67.40	66.70	6	9,887	0.06%
2023/04/07	12	68.30	22	67.94	68.60	-10	9,551	-0.10%
2023/04/06	23	65.35	6	65.00	66.40	17	9,152	0.19%
2023/03/31	8	66.26	29	66.23	66.50	-21	8,839	-0.24%
2023/03/30	12.3	64.26	30	64.20	63.90	-17.7	8,287	-0.21%
2023/03/29	6	61.62	2.8	61.32	61.00	3.3	7,940	0.04%
2023/03/28	0	0.00	8	62.94	62.50	-8	7,909	-0.10%
2023/03/27	15.1	63.37	2	63.00	63.20	13.1	7,836	0.17%
2023/03/24	3.5	63.21	26.9	63.09	63.30	-23.4	7,789	-0.30%
2023/03/23	0	0.00	6	60.25	59.80	-6	7,417	-0.08%
2023/03/22	0	59.50	1	59.50	59.10	-1	7,411	-0.01%
2023/03/21	4.1	58.65	0	0.00	58.60	4.1	7,446	0.06%
2023/03/20	2	59.10	0	0.00	59.20	2	7,469	0.03%
2023/03/17	0	0.00	2	59.65	59.30	-2	7,553	-0.03%
2023/03/16	0	58.00	1	58.00	57.70	-1	7,489	-0.01%
2023/03/15	0	58.20	0	0.00	58.00	0	7,569	0.00%
2023/03/14	0	58.50	0	0.00	58.00	0	7,741	0.00%
2023/03/13	2	58.50	1	59.00	58.50	1	7,760	0.01%
2023/03/10	2.1	58.46	4	58.10	58.70	-2	7,943	-0.02%
2023/03/09	14	60.69	0	0.00	59.10	14	8,062	0.17%
2023/03/08	31	59.73	53.4	60.18	61.00	-22.4	8,128	-0.28%
2023/03/06	15	58.10	0	0.00	57.70	15	8,223	0.18%
2023/03/01	2.1	57.31	0	0.00	57.30	2.1	8,250	0.02%
2023/02/23	4	58.88	1	59.20	59.50	3	8,398	0.04%
2023/02/22	15.1	58.76	0	0.00	58.70	15.1	8,649	0.17%
2023/02/21	0	0.00	4	60.10	60.40	-4	8,811	-0.05%
2023/02/20	1	60.30	2	60.30	60.00	-1	8,908	-0.01%
2023/02/17	1	59.80	0	0.00	59.70	1	9,019	0.01%
2023/02/16	0	0.00	4	59.53	59.70	-4	9,137	-0.04%
2023/02/15	14	58.19	11	58.63	58.50	3	9,312	0.03%
2023/02/14	20	58.00	20	58.70	58.40	0	9,351	0.00%
2023/02/13	1	57.60	0	0.00	57.60	1	9,438	0.01%
2023/02/10	0	0.00	2.1	58.64	58.30	-2.1	9,554	-0.02%
2023/02/09	1.2	57.74	0	0.00	58.00	1.2	9,686	0.01%
2023/02/08	1	58.50	0	0.00	58.40	1	9,703	0.01%
2023/02/07	0	0.00	0.3	58.97	58.20	-0.3	9,763	0.00%
2023/02/06	4	58.38	1.3	58.43	58.10	2.7	9,798	0.03%
2023/02/03	1.1	59.63	8.3	60.10	59.90	-7.2	9,805	-0.07%
2023/02/02	2	59.70	5	59.84	59.90	-3	9,835	-0.03%
2023/02/01	0	0.00	3.3	58.04	58.20	-3.3	9,842	-0.03%
2023/01/31	5.5	58.38	3	58.50	57.80	2.5	9,858	0.03%
2023/01/30	2	59.80	18.1	60.21	60.30	-16.1	9,772	-0.16%
2023/01/16	8	57.25	16	57.30	57.50	-8	9,732	-0.08%
2023/01/13	0	0.00	6.3	56.04	56.00	-6.3	9,885	-0.06%
2023/01/11	0	0.00	5.1	56.56	57.00	-5.1	10,492	-0.05%
2023/01/10	3.1	56.99	7	56.97	56.50	-3.9	10,614	-0.04%
2023/01/09	0	0.00	19	56.22	56.70	-19	10,734	-0.18%
2023/01/06	7.2	54.82	65	55.03	55.00	-57.8	11,045	-0.52%
2023/01/05	25	54.77	23	54.89	54.90	2	11,150	0.02%
2023/01/04	5	53.52	38	53.68	54.10	-33	11,365	-0.29%
2023/01/03	2	51.80	8	52.70	53.00	-6	11,448	-0.05%
2022/12/30	1	51.60	1	52.10	51.20	0	11,434	0.00%
2022/12/28	1	51.70	1	51.30	51.30	0	11,959	0.00%
2022/12/27	0	0.00	1	52.20	51.90	-1	12,174	-0.01%
2022/12/26	1	51.50	0	0.00	51.50	1	12,339	0.01%
2022/12/23	3	50.93	0	0.00	51.40	3	12,550	0.02%
2022/12/22	2	51.55	2	51.80	51.70	0	12,618	0.00%
2022/12/21	7	51.86	1	51.90	51.50	6	12,675	0.05%
2022/12/20	36.1	52.77	1	52.20	52.00	35.1	12,632	0.28%
2022/12/16	4	54.60	2	54.75	54.50	2	12,705	0.02%
2022/12/15	2	55.70	10	55.77	55.90	-8	12,692	-0.06%
2022/12/14	1	55.70	1.2	55.47	55.50	-0.2	12,755	0.00%
2022/12/13	0	0.00	4	55.20	54.80	-4	12,848	-0.03%
2022/12/12	2	54.75	14.4	54.22	54.80	-12.4	12,909	-0.10%
2022/12/09	1	53.80	1	53.70	53.70	0	13,049	0.00%
2022/12/08	0	0.00	5	53.62	54.00	-5	13,003	-0.04%
2022/12/07	8.3	53.70	1	53.70	53.50	7.3	13,037	0.06%
2022/12/06	30	54.74	0	0.00	54.30	30	12,971	0.23%
2022/12/05	5	56.46	3	56.47	56.20	2	12,790	0.02%
2022/12/02	39	56.25	4.5	56.51	56.10	34.5	12,759	0.27%
2022/12/01	2	57.51	25	58.38	57.50	-23	12,598	-0.18%
2022/11/30	21.1	56.41	1	56.80	56.80	20.1	12,465	0.16%
2022/11/29	22.1	56.97	1	57.20	57.20	21.1	12,256	0.17%
2022/11/28	4	58.75	0.2	59.00	58.50	3.8	12,021	0.03%
2022/11/25	1	59.60	4	59.60	59.70	-3	11,941	-0.03%
2022/11/24	5.5	60.18	1.3	60.16	59.90	4.2	11,927	0.04%
2022/11/23	2	59.90	6	59.95	59.80	-4	11,862	-0.03%
2022/11/22	4.1	58.44	3	58.93	59.20	1.1	11,790	0.01%
2022/11/21	7.2	58.85	22.1	58.92	58.40	-14.9	11,699	-0.13%
2022/11/18	3.2	61.00	9.4	61.07	60.70	-6.2	11,515	-0.05%
2022/11/17	3.4	58.59	1	58.20	58.90	2.4	11,262	0.02%
2022/11/16	0	0.00	3	60.10	60.10	-3	11,043	-0.03%
2022/11/15	1	59.00	0	0.00	59.70	1	10,935	0.01%
2022/11/14	4	59.95	6	60.00	59.90	-2	10,840	-0.02%
2022/11/11	1	59.00	29	59.50	59.80	-28	10,735	-0.26%
2022/11/10	2	57.60	1	57.80	58.00	1	10,519	0.01%
2022/11/09	4	58.00	6	57.88	58.10	-2	10,463	-0.02%
2022/11/08	18.1	56.97	9	57.00	57.10	9.1	10,372	0.09%
2022/11/07	6	56.80	17.3	56.09	56.90	-11.3	10,263	-0.11%
2022/11/04	14	54.57	0	0.00	54.90	14	10,120	0.14%
2022/11/03	4	55.48	20	55.46	56.00	-16	10,076	-0.16%
2022/11/02	4	54.80	12	54.51	54.80	-8	9,990	-0.08%
2022/11/01	5	54.26	6	54.35	54.00	-1	9,994	-0.01%
2022/10/31	0	0.00	5.1	54.47	54.50	-5.1	10,018	-0.05%
2022/10/28	7	53.30	1	53.00	53.10	6	9,982	0.06%
2022/10/27	3	55.20	1	55.20	55.00	2	9,909	0.02%
2022/10/26	0	0.00	2	54.35	54.50	-2	9,927	-0.02%
2022/10/25	6	54.32	3	54.24	54.10	3	9,873	0.03%
2022/10/24	6	56.48	8	56.28	55.60	-2	9,777	-0.02%
2022/10/21	2	55.90	3	56.07	55.70	-1	9,588	-0.01%
2022/10/20	15	54.57	28.1	55.24	55.70	-13	9,364	-0.14%
2022/10/19	11.1	54.23	3	54.17	53.80	8.1	9,033	0.09%
2022/10/18	2	54.95	28	56.26	55.80	-26	8,832	-0.29%
2022/10/17	6	54.60	14	55.21	56.20	-8	8,778	-0.09%
2022/10/14	23.1	55.09	8	54.58	55.20	15.1	8,617	0.18%
2022/10/13	5	51.52	4	51.93	51.40	1.1	8,335	0.01%
2022/10/12	7	51.89	43.1	52.17	52.70	-36.1	8,264	-0.44%
2022/10/11	7	49.11	1.3	49.78	49.75	5.8	8,133	0.07%
2022/10/07	0	0.00	2.5	50.15	50.20	-2.5	8,109	-0.03%
2022/10/06	8.6	50.13	8.6	50.10	50.20	0	8,135	0.00%
2022/10/05	13.2	50.62	3	50.77	51.40	10.2	8,133	0.13%
2022/10/04	7	48.35	24.1	49.07	49.95	-17.1	7,909	-0.22%
2022/10/03	16	47.34	2	47.68	47.55	14	7,827	0.18%
2022/09/30	4	47.65	10	48.20	48.95	-6	7,875	-0.08%
2022/09/29	3	46.82	3	46.83	47.15	0	7,887	0.00%
2022/09/28	1	45.95	0.3	46.50	45.50	0.7	7,919	0.01%
2022/09/27	0	0.00	1	46.15	46.00	-1	7,911	-0.01%
2022/09/26	10.3	45.81	2	45.65	45.65	8.3	8,021	0.10%
2022/09/23	1.1	47.60	6	47.75	47.60	-4.9	8,183	-0.06%
2022/09/22	0	46.65	2	46.95	46.80	-2	8,624	-0.02%
2022/09/21	7.3	47.16	0	0.00	47.15	7.3	8,703	0.08%
2022/09/20	24.2	47.84	3	47.70	47.65	21.2	8,687	0.24%
2022/09/19	3.2	48.28	0	0.00	48.60	3.2	8,575	0.04%
2022/09/16	14.5	49.70	1	49.10	49.10	13.5	8,503	0.16%
2022/09/15	2	50.90	0	0.00	50.40	2	8,348	0.02%
2022/09/14	5.1	50.64	0	0.00	50.70	5.1	8,371	0.06%
2022/09/13	3	52.53	3	52.50	52.40	0	8,316	0.00%
2022/09/12	0	0.00	0.1	52.50	52.30	-0.1	8,331	0.00%
2022/09/08	1	50.60	0	0.00	51.10	1	8,389	0.01%
2022/09/07	0.1	50.20	0	0.00	50.60	0.1	8,413	0.00%
2022/09/06	0	51.20	4	51.40	51.20	-4	8,481	-0.05%
2022/09/05	9.2	51.28	0	52.10	51.10	9.2	8,515	0.11%
2022/09/02	6	52.25	20	52.40	52.10	-14	8,675	-0.16%
2022/09/01	2.5	52.62	1	52.60	52.60	1.5	8,715	0.02%
2022/08/31	1	53.40	1	53.10	53.40	0	8,690	0.00%
2022/08/29	2.1	52.50	0	0.00	52.50	2.1	8,668	0.02%
2022/08/26	21	53.72	20	54.10	53.50	1	8,694	0.01%
2022/08/25	1	53.20	2	53.55	53.60	-1	8,676	-0.01%
2022/08/24	2.2	52.81	0	0.00	52.60	2.2	8,725	0.02%
2022/08/23	1.2	53.53	1	53.40	53.40	0.2	8,861	0.00%
2022/08/19	4	54.28	0.1	54.40	54.30	3.9	9,026	0.04%
2022/08/18	6.1	53.77	1	53.60	53.60	5.1	9,061	0.06%
2022/08/17	0	0.00	1	55.00	55.00	-1	9,063	-0.01%
2022/08/15	24	53.63	1.1	53.91	53.80	23	9,102	0.25%
2022/08/12	3	54.10	28	53.47	54.10	-25	9,083	-0.28%
2022/08/11	3	52.80	2	53.00	53.00	1	9,076	0.01%
2022/08/10	7	51.83	0	0.00	51.60	7	9,107	0.08%
2022/08/09	4	53.03	1	53.20	52.90	3	9,129	0.03%
2022/08/08	2	53.00	4	53.13	53.10	-2	9,293	-0.02%
2022/08/05	1	53.20	13	53.16	53.20	-12	9,286	-0.13%
2022/08/04	5	51.30	5	51.10	51.00	0	9,258	0.00%
2022/08/03	8.1	51.15	0	0.00	51.20	8.1	9,277	0.09%
2022/08/02	4.1	50.94	24	50.40	50.40	-19.9	9,277	-0.21%
2022/08/01	6	51.97	0	0.00	52.20	6	9,213	0.07%
2022/07/29	1	52.50	0	0.00	52.30	1	9,232	0.01%
2022/07/28	4	52.35	0	0.00	52.50	4	9,322	0.04%
2022/07/27	2.1	52.11	3	52.60	52.60	-0.9	9,368	-0.01%
2022/07/25	0	52.50	9	52.57	52.70	-9	9,434	-0.10%
2022/07/22	8.1	53.86	10	53.47	53.70	-1.9	9,419	-0.02%
2022/07/21	27	53.81	2.1	54.30	54.30	25	9,328	0.27%
2022/07/20	6.1	53.76	2	53.80	53.40	4.1	9,332	0.04%
2022/07/19	2	53.20	5	53.30	53.00	-3	9,270	-0.03%
2022/07/18	10	54.06	9	53.26	54.20	1	9,209	0.01%
2022/07/15	5.1	50.55	25	50.92	51.40	-19.9	8,975	-0.22%
2022/07/14	21	49.69	1	49.45	49.85	20	8,934	0.22%
2022/07/13	1	49.16	16	49.23	49.00	-15	8,893	-0.17%
2022/07/12	4	47.61	1	47.65	47.35	3	8,762	0.03%
2022/07/11	7	48.56	2	49.03	49.00	5	8,699	0.06%
2022/07/08	10	50.18	1	50.30	49.65	9	8,838	0.10%
2022/07/07	1	48.60	5	49.80	50.50	-4	8,699	-0.05%
2022/07/06	1	48.68	1	48.55	48.60	0	8,629	0.00%
2022/07/05	5.2	48.89	0	0.00	49.40	5.2	8,597	0.06%
2022/07/04	1.2	48.45	0	0.00	49.15	1.2	8,559	0.01%
2022/07/01	3.9	48.62	3.2	48.71	48.30	0.7	8,567	0.01%
2022/06/30	13.3	49.86	9	49.48	49.40	4.3	8,490	0.05%
2022/06/29	8	57.51	0	0.00	57.10	8	8,100	0.10%
2022/06/28	1	58.60	1	59.80	58.90	0	8,053	0.00%
2022/06/27	0	0.00	2	59.70	59.80	-2	8,043	-0.02%
2022/06/24	3	58.73	5	58.84	58.90	-2	8,109	-0.02%
2022/06/23	0.1	58.10	0	0.00	58.30	0.1	8,157	0.00%
2022/06/22	4	58.25	0	0.00	58.10	4	8,481	0.05%
2022/06/21	1	59.50	1	60.00	60.00	0	8,867	0.00%
2022/06/20	1.2	60.18	0	0.00	59.50	1.2	8,978	0.01%
2022/06/17	4	59.85	3	59.63	60.10	1	9,071	0.01%
2022/06/16	10	61.27	0	0.00	60.40	10	9,037	0.11%
2022/06/15	17.1	61.78	0	0.00	61.20	17.1	9,029	0.19%
2022/06/14	5.3	61.69	2	62.10	62.20	3.3	9,057	0.04%
2022/06/13	15	62.13	12	62.38	62.20	3	9,249	0.03%
2022/06/10	2.3	64.96	2	64.80	65.10	0.3	9,214	0.00%
2022/06/09	5	65.50	11	66.19	65.70	-6	9,270	-0.06%
2022/06/08	0	0.00	2	66.20	66.10	-2	9,338	-0.02%
2022/06/07	3	65.77	0	0.00	65.80	3	9,453	0.03%
2022/06/02	1	66.70	1	66.70	66.80	0	9,621	0.00%
2022/06/01	1	67.20	5	66.80	66.80	-4	9,880	-0.04%
2022/05/31	9.3	65.59	0	0.00	66.80	9.3	9,935	0.09%
2022/05/30	10	65.36	9	65.62	65.80	1	9,947	0.01%
2022/05/27	6	63.62	2	64.35	63.90	4	9,937	0.04%
2022/05/26	1	64.20	1	63.70	63.50	0	9,990	0.00%
2022/05/25	4	64.35	2	64.80	64.70	2	10,029	0.02%
2022/05/24	5	64.82	1	65.80	64.30	4	10,158	0.04%
2022/05/23	1	66.20	2	66.00	66.40	-1	10,161	-0.01%
2022/05/20	1	66.80	9	66.91	66.80	-8	10,280	-0.08%
2022/05/19	7	66.01	3	66.50	66.90	4	10,442	0.04%
2022/05/18	3	67.40	3	67.63	67.20	0	10,704	0.00%
2022/05/17	6	67.08	3	67.07	67.00	3	11,201	0.03%
2022/05/16	6	67.10	14	67.40	66.90	-8	11,396	-0.07%
2022/05/13	0	0.00	0	65.20	65.50	0	11,314	0.00%
2022/05/12	0	0.00	2	65.00	64.60	-2	11,419	-0.02%
2022/05/11	3	64.73	5	65.40	65.20	-2	11,594	-0.02%
2022/05/10	1	65.90	1	65.70	66.00	0	11,607	0.00%
2022/05/09	9	65.62	8	65.80	65.10	1	11,659	0.01%
2022/05/06	4	66.50	0	0.00	66.80	4	11,759	0.03%
2022/05/05	1	66.90	4.1	67.35	67.00	-3.1	11,942	-0.03%
2022/05/04	0	0.00	2	66.40	66.10	-2	11,822	-0.02%
2022/05/03	0	0.00	5	65.78	65.90	-5	11,841	-0.04%
2022/04/29	7	65.53	0	0.00	65.60	7	11,874	0.06%
2022/04/28	1	63.40	7	64.00	64.20	-6	11,991	-0.05%
2022/04/27	3	61.87	0	0.00	63.20	3	11,955	0.03%
2022/04/26	2	63.81	2	64.20	64.20	0	11,909	0.00%
2022/04/25	9.5	64.13	1	64.70	64.30	8.5	11,900	0.07%
2022/04/22	3.1	65.91	1	66.10	66.40	2.1	11,817	0.02%
2022/04/21	3	65.77	2	66.55	66.90	1	11,799	0.01%
2022/04/20	1	64.70	0	0.00	65.30	1	11,771	0.01%
2022/04/19	5	64.60	0	0.00	64.40	5	11,725	0.04%
2022/04/18	2	64.00	0	0.00	63.80	2	11,730	0.02%
2022/04/15	8	63.84	0	0.00	63.90	8	11,730	0.07%
2022/04/14	25	64.72	2	64.25	64.10	23	11,775	0.20%
2022/04/13	0	0.00	1	66.60	66.70	-1	11,644	-0.01%
2022/04/12	7	65.56	14	66.00	65.50	-7	11,716	-0.06%
2022/04/11	2	66.55	3	66.10	66.80	-1	11,656	-0.01%
2022/04/07	5	66.56	4	66.45	66.20	1	11,833	0.01%
2022/04/06	24	66.81	1	66.80	66.60	23	11,677	0.20%
2022/04/01	13	68.18	11	68.66	69.20	2	11,474	0.02%
2022/03/31	14	69.34	7	69.81	69.20	7	11,373	0.06%
2022/03/30	6	69.30	12	69.98	69.30	-6	11,324	-0.05%
2022/03/29	7	69.04	4	69.00	69.00	3	11,401	0.03%
2022/03/28	1	68.50	3	69.47	69.80	-2	11,703	-0.02%
2022/03/25	35.5	69.43	0	0.00	68.90	35.5	11,833	0.30%
2022/03/24	43	71.03	2	70.70	71.30	41	11,633	0.35%
2022/03/23	4	73.53	3	74.07	73.70	1	11,227	0.01%
2022/03/22	7	73.74	1	73.80	74.00	6	11,175	0.05%
2022/03/18	2	74.50	4	74.65	74.80	-2	11,147	-0.02%
2022/03/17	6	74.07	12	73.42	74.20	-6	11,151	-0.05%
2022/03/16	24	71.16	9	71.24	70.90	15	11,085	0.14%
2022/03/15	8	73.65	7	73.61	73.00	1	10,921	0.01%
2022/03/14	16	75.35	20	75.26	75.70	-4	10,970	-0.04%
2022/03/11	5	74.96	3	75.47	75.60	2	10,971	0.02%
2022/03/10	5.2	76.82	7	76.80	76.70	-1.8	11,079	-0.02%
2022/03/09	8	75.48	9	75.29	74.90	-1	11,462	-0.01%
2022/03/08	23.1	75.95	24.1	76.19	74.70	-1.1	12,369	-0.01%
2022/03/07	21	76.95	6	77.27	76.90	15	12,479	0.12%
2022/03/04	3	82.20	1	81.80	81.60	2	12,687	0.02%
2022/03/03	1	82.10	4	82.53	82.60	-3	12,750	-0.02%
2022/03/01	1	79.90	12	79.45	79.90	-11	12,792	-0.09%
2022/02/25	13	77.32	16	77.60	77.10	-3	12,808	-0.02%
2022/02/24	21	76.76	23	76.81	76.30	-2	13,186	-0.02%
2022/02/23	0.5	79.20	1	79.60	79.00	-0.5	13,782	0.00%
2022/02/22	5	78.06	4	78.30	78.70	1	13,846	0.01%
2022/02/21	15	82.01	7	81.10	80.40	8	13,791	0.06%
2022/02/18	5	83.22	14.5	82.70	83.50	-9.5	13,757	-0.07%
2022/02/17	12	82.56	77.1	83.14	82.70	-65	13,560	-0.48%
2022/02/16	3.5	80.27	34.1	80.35	80.50	-30.6	13,157	-0.23%
2022/02/14	2	77.85	4	78.28	78.70	-2	12,952	-0.02%
2022/02/11	0	0.00	12	79.15	79.00	-12	13,023	-0.09%
2022/02/10	6	78.68	10	78.90	79.00	-4	13,004	-0.03%
2022/02/09	4	78.45	16.3	78.50	78.50	-12.3	13,050	-0.09%
2022/02/08	10	77.25	5	77.52	77.40	5	13,067	0.04%
2022/02/07	0	0.00	37	75.57	76.40	-37	13,149	-0.28%
2022/01/26	2	72.40	3	72.97	72.00	-1	13,115	-0.01%
2022/01/25	5	72.44	11	73.04	72.00	-6	13,324	-0.05%
2022/01/24	2	71.60	7	72.16	72.60	-5	13,311	-0.04%
2022/01/21	22	73.05	3	72.90	72.30	19	13,394	0.14%
2022/01/20	4.5	74.90	12	75.09	75.10	-7.5	13,388	-0.06%
2022/01/19	5	74.66	10	75.36	75.20	-5	13,604	-0.04%
2022/01/18	1	75.10	9	75.37	75.10	-8	13,634	-0.06%
2022/01/17	0.1	74.10	1	74.40	74.40	-0.9	13,652	-0.01%
2022/01/14	1	74.60	6	74.52	74.30	-5	13,716	-0.04%
2022/01/13	5	74.16	5	74.98	74.60	0	13,705	0.00%
2022/01/12	2	73.70	10	74.44	74.40	-8	13,660	-0.06%
2022/01/11	8	73.51	0	0.00	73.50	8	13,650	0.06%
2022/01/10	3	73.30	4	74.45	74.90	-1	13,727	-0.01%
2022/01/07	6	73.75	3	74.47	73.70	3	13,863	0.02%
2022/01/06	12	73.78	6	74.40	73.80	6	13,995	0.04%
2022/01/05	2	75.50	2	76.00	75.90	0	14,067	0.00%
2022/01/04	0	0.00	23.5	76.76	77.20	-23.5	14,085	-0.17%
2022/01/03	9	76.44	1	77.60	76.20	8	14,124	0.06%
2021/12/30	8	77.90	17	78.17	78.10	-9	14,152	-0.06%
2021/12/29	0	0.00	1	76.80	76.60	-1	14,294	-0.01%
2021/12/28	1	76.00	0	0.00	76.70	1	14,486	0.01%
2021/12/27	0	0.00	3	76.50	76.60	-3	14,579	-0.02%
2021/12/24	3	75.83	1.1	76.86	75.70	1.9	14,725	0.01%
2021/12/23	18.1	76.12	13	76.06	75.90	5.1	15,123	0.03%
2021/12/22	23	78.03	28	79.11	76.50	-5	15,403	-0.03%
2021/12/21	33	77.41	29	77.88	76.80	4	15,245	0.03%
2021/12/20	1	76.20	13	76.77	75.90	-12	15,025	-0.08%
2021/12/17	2	74.80	5	75.48	75.70	-3	14,877	-0.02%
2021/12/16	9	75.51	0.2	75.70	76.00	8.9	14,944	0.06%
2021/12/15	1.2	75.97	2	75.80	76.00	-0.9	14,956	-0.01%
2021/12/14	13	75.18	2.4	75.14	74.80	10.6	15,006	0.07%
2021/12/13	3	77.40	3	78.03	76.60	0	14,963	0.00%
2021/12/10	5	77.72	4	77.63	77.80	1	15,132	0.01%
2021/12/09	7	77.60	8.1	77.58	77.50	-1.1	15,118	-0.01%
2021/12/08	8	77.61	10	77.52	76.90	-2	15,080	-0.01%
2021/12/07	14	77.31	25.1	77.36	77.50	-11.1	14,987	-0.07%
2021/12/06	7	77.56	1	77.40	77.50	6	14,955	0.04%
2021/12/03	35	78.26	19	78.77	78.80	16	14,926	0.11%
2021/12/02	34.4	78.98	84	79.51	79.80	-49.7	14,545	-0.34%
2021/12/01	6	75.80	17.1	75.88	76.00	-11.1	13,754	-0.08%
2021/11/30	10	74.91	21	75.83	74.20	-11	13,587	-0.08%
2021/11/29	11	71.93	15	72.80	73.30	-4	13,246	-0.03%
2021/11/26	1	74.00	8	74.04	73.50	-7	13,296	-0.05%
2021/11/25	7	74.79	4	74.78	74.40	3	13,187	0.02%
2021/11/24	8	75.34	14	75.63	75.40	-6	13,138	-0.05%
2021/11/23	32	75.31	46	75.39	75.70	-14	13,139	-0.11%
2021/11/22	27.6	74.84	60.3	74.52	75.40	-32.7	12,838	-0.25%
2021/11/19	19.1	69.71	5	69.90	69.60	14.1	12,097	0.12%
2021/11/18	4	71.10	4.4	71.27	71.60	-0.4	12,059	0.00%
2021/11/17	3.1	71.27	8.1	71.23	71.00	-5	12,046	-0.04%
2021/11/16	3	70.23	8.1	70.44	70.80	-5.1	12,080	-0.04%
2021/11/15	4	70.00	43	70.07	70.30	-39	12,217	-0.32%
2021/11/12	2	68.35	6	68.80	68.70	-4	12,256	-0.03%
2021/11/11	12	68.68	43	69.07	68.00	-31	12,517	-0.25%
2021/11/10	5	69.34	31.1	69.51	69.90	-26.1	12,744	-0.20%
2021/11/09	4	67.85	15	68.47	68.70	-11	12,955	-0.08%
2021/11/08	5	67.52	17.1	67.18	67.60	-12.1	13,118	-0.09%
2021/11/05	16	65.89	11	65.74	65.70	5	13,668	0.04%
2021/11/04	14	67.12	4	67.18	66.70	10	13,805	0.07%
2021/11/03	8	68.16	33	68.18	68.60	-25	13,729	-0.18%
2021/11/02	22	67.03	15.1	68.07	66.50	6.9	13,653	0.05%
2021/11/01	0	0.00	14	67.21	67.00	-14	13,621	-0.10%
2021/10/29	19	66.71	24.4	67.03	66.50	-5.4	13,787	-0.04%
2021/10/28	4	65.30	9.1	66.33	66.50	-5.1	13,799	-0.04%
2021/10/27	3	65.40	19.2	65.17	66.20	-16.2	13,851	-0.12%
2021/10/26	2	64.10	2.1	64.09	63.70	-0.1	13,765	0.00%
2021/10/25	1	61.90	25.2	63.33	63.50	-24.2	13,794	-0.18%
2021/10/22	8	62.08	1	61.90	62.10	7	13,900	0.05%
2021/10/21	10.1	63.25	5	62.54	62.50	5.1	14,044	0.04%
2021/10/20	0	0.00	2.3	63.50	63.50	-2.3	14,119	-0.02%
2021/10/19	8	62.70	10.1	63.08	63.50	-2.1	14,374	-0.01%
2021/10/18	8.2	63.21	6.1	64.20	62.70	2.1	14,627	0.01%
2021/10/15	8.4	63.15	25.2	63.59	63.70	-16.8	15,092	-0.11%
2021/10/14	3	62.17	22.2	61.45	62.30	-19.2	15,126	-0.13%
2021/10/13	16.2	60.05	25	60.29	59.40	-8.8	15,201	-0.06%
2021/10/12	22	60.70	3	61.20	61.00	19	15,328	0.12%
2021/10/08	23.1	61.76	8	61.83	61.60	15.1	15,434	0.10%
2021/10/07	50.1	62.08	2	61.80	61.60	48.1	15,727	0.31%
2021/10/06	28.3	62.55	14	62.25	61.40	14.3	16,326	0.09%
2021/10/05	16	63.83	8	64.00	64.60	8	16,722	0.05%
2021/10/04	7	64.44	25	65.16	64.90	-18	16,830	-0.11%
2021/10/01	31	64.79	5	64.46	64.30	26	16,962	0.15%
2021/09/30	24	66.98	13	67.58	65.90	11	17,021	0.06%
2021/09/29	16	65.08	42.5	66.68	67.20	-26.5	16,775	-0.16%
2021/09/28	14.2	66.23	30	65.93	66.30	-15.8	16,631	-0.10%
2021/09/27	0.1	64.70	0	0.00	64.60	0.1	16,644	0.00%
2021/09/24	11	64.90	8	64.84	64.90	3	16,907	0.02%
2021/09/23	3	64.37	8	64.38	64.40	-5	17,098	-0.03%
2021/09/22	26	62.91	2	63.25	63.00	24	17,247	0.14%
2021/09/17	6	64.35	1.3	64.59	64.90	4.7	17,496	0.03%
2021/09/16	6	64.12	3	64.30	64.60	3	17,933	0.02%
2021/09/15	28.5	64.54	1	64.40	64.00	27.5	18,073	0.15%
2021/09/14	6	66.28	1	66.80	66.20	5	18,197	0.03%
2021/09/13	24	66.54	11	65.92	65.80	13	18,298	0.07%
2021/09/10	0	0.00	20	66.69	66.80	-20	18,621	-0.11%
2021/09/09	6	64.98	4	64.80	65.60	2	18,639	0.01%
2021/09/08	18.3	64.22	10	64.23	64.30	8.3	18,710	0.04%
2021/09/07	22	65.66	5	65.66	65.20	17	18,732	0.09%
2021/09/06	7	66.99	7	66.97	66.40	0	18,731	0.00%
2021/09/03	13	66.14	2	66.65	66.00	11	18,706	0.06%
2021/09/02	9	66.74	2	66.95	66.20	7	18,806	0.04%
2021/09/01	13	67.85	54.3	67.18	68.10	-41.3	19,005	-0.22%
2021/08/31	14.1	65.90	1	66.80	66.40	13.1	18,924	0.07%
2021/08/30	5	65.80	17	65.89	66.40	-12	19,147	-0.06%
2021/08/27	7.2	64.85	2	65.10	65.00	5.2	19,410	0.03%
2021/08/26	38	65.82	1	65.40	65.30	37	19,518	0.19%
2021/08/25	2.1	66.40	23	66.61	67.00	-21	19,468	-0.11%
2021/08/24	24	65.66	1	65.60	66.00	23	19,624	0.12%
2021/08/23	14	66.20	39	66.73	66.80	-25	19,651	-0.13%
2021/08/20	22.1	65.31	3	65.50	64.60	19.1	19,882	0.10%
2021/08/19	30.1	66.44	12	66.31	65.70	18.1	19,903	0.09%
2021/08/18	14	67.26	15.5	67.85	69.00	-1.5	19,830	-0.01%
2021/08/17	7	66.37	10	66.76	66.60	-3	19,940	-0.02%
2021/08/16	4	66.13	31	65.77	66.30	-27	19,744	-0.14%
2021/08/13	34	64.49	35	65.04	64.30	-1	19,530	-0.01%
2021/08/12	28.1	66.25	13.1	66.22	66.30	15.1	19,218	0.08%
2021/08/11	122.2	68.11	25	68.21	67.30	97.2	19,072	0.51%	大買/
2021/08/10	39.1	71.80	13	71.95	70.90	26.1	18,705	0.14%
2021/08/09	17.1	72.51	16	73.57	73.70	1.1	18,666	0.01%
2021/08/06	26	74.13	2	73.95	73.60	24	18,793	0.13%
2021/08/05	7.1	75.00	15	75.07	75.20	-7.9	19,056	-0.04%
2021/08/04	27.1	75.66	35	75.69	75.50	-7.9	19,443	-0.04%
2021/08/03	3.1	75.33	4	75.28	75.80	-0.9	19,608	0.00%
2021/08/02	16	74.53	41	74.10	74.50	-25	19,682	-0.13%
2021/07/30	4	72.43	0	0.00	72.30	4	19,769	0.02%
2021/07/29	31	72.19	7	72.33	72.00	24	19,921	0.12%
2021/07/28	13.1	71.24	8	71.53	72.20	5.1	20,073	0.03%
2021/07/27	4	73.55	31	74.24	73.30	-27	20,281	-0.13%
2021/07/26	49	73.58	13	73.73	73.50	36	20,386	0.18%
2021/07/23	39.1	72.68	8	73.15	73.40	31.1	20,489	0.15%
2021/07/22	5	73.58	21	73.99	73.70	-16	20,352	-0.08%
2021/07/21	60.9	72.21	22.1	72.97	71.50	38.8	20,224	0.19%
2021/07/20	32.1	74.82	4	74.85	74.50	28.1	19,822	0.14%
2021/07/19	36.2	75.80	2.1	75.52	75.60	34.1	19,898	0.17%
2021/07/16	32	77.12	2	77.10	77.40	30	20,109	0.15%
2021/07/15	13.3	78.40	92	78.69	78.60	-78.8	20,084	-0.39%
2021/07/14	56.1	77.87	17	78.12	77.80	39.1	20,052	0.19%
2021/07/13	50	77.72	41.3	78.17	76.90	8.7	19,790	0.04%
2021/07/12	54.3	77.57	17	79.62	76.40	37.3	19,185	0.19%
2021/07/09	8.1	77.15	6	77.20	78.60	2.1	18,599	0.01%
2021/07/08	24.1	78.73	2	78.50	78.40	22.1	18,659	0.12%
2021/07/07	60	79.41	58.1	79.75	79.50	1.9	18,813	0.01%
2021/07/06	34	79.49	4	79.28	79.10	30	19,223	0.16%
2021/07/05	27	80.21	25	80.34	80.40	2	19,693	0.01%
2021/07/02	20.1	78.91	23.1	79.70	79.50	-3.1	19,631	-0.02%
2021/07/01	36.2	78.98	6	78.07	78.00	30.2	19,620	0.15%
2021/06/30	16.1	79.18	2.2	79.60	79.70	13.9	19,992	0.07%
2021/06/29	34.1	79.85	7	80.04	79.30	27.1	20,802	0.13%
2021/06/28	27	81.52	17	81.78	81.20	10	20,711	0.05%
2021/06/25	28.2	80.34	115	79.77	80.00	-86.8	20,404	-0.43%	大賣/
2021/06/24	26	77.15	12	77.43	77.60	14	20,025	0.07%
2021/06/23	19	75.02	13	76.18	76.60	6	19,915	0.03%
2021/06/22	10	76.00	0	0.00	75.20	10	19,616	0.05%
2021/06/21	50.2	76.64	3	76.60	74.70	47.2	19,487	0.24%
2021/06/18	10	79.42	29.6	79.70	78.90	-19.6	19,175	-0.10%
2021/06/17	35	78.35	6	78.78	78.90	29	19,169	0.15%
2021/06/16	23	79.32	61	79.71	79.10	-38	19,225	-0.20%
2021/06/15	12	78.20	1	78.34	78.70	11	19,348	0.06%
2021/06/11	46	79.08	30.1	80.33	78.80	16	19,304	0.08%
2021/06/10	24	77.97	25	79.01	79.50	-1	19,253	-0.01%
2021/06/09	82.1	77.87	14	77.29	77.20	68.1	19,120	0.36%
2021/06/08	6	80.02	8	80.33	80.10	-2	19,109	-0.01%
2021/06/07	36	79.64	23	79.05	79.40	13	19,165	0.07%
2021/06/04	28.1	82.34	4	82.03	82.20	24.1	19,066	0.13%
2021/06/03	12	83.67	8.3	82.83	83.60	3.8	18,935	0.02%
2021/06/02	5.1	80.93	31	81.11	81.60	-25.9	18,891	-0.14%
2021/06/01	24.1	81.85	14	83.28	81.30	10.1	19,089	0.05%
2021/05/31	13	81.29	24	81.63	81.90	-11	19,265	-0.06%
2021/05/28	12.1	80.67	18	80.54	80.60	-6	19,541	-0.03%
2021/05/27	30	76.77	29	77.89	78.30	1	19,505	0.01%
2021/05/26	8	78.35	5	78.04	77.80	3	19,647	0.02%
2021/05/25	25	78.11	16	78.94	78.80	9	19,919	0.05%
2021/05/24	15	75.26	10	76.61	76.60	5	20,106	0.02%
2021/05/21	15	77.19	15	76.72	76.30	0	20,324	0.00%
2021/05/20	6	74.80	19	75.73	75.20	-13	20,659	-0.06%
2021/05/19	37	74.85	24	75.17	75.10	13	21,212	0.06%
2021/05/18	13	75.30	18	75.59	76.80	-5	21,152	-0.02%
2021/05/17	15	70.02	12	71.81	71.70	3	21,207	0.01%
2021/05/14	9.1	74.98	5	74.52	73.00	4.1	21,068	0.02%
2021/05/13	10.7	73.43	15	74.42	74.30	-4.3	20,903	-0.02%
2021/05/12	29.1	70.97	17	73.10	73.40	12.1	20,714	0.06%
2021/05/11	21	77.97	13	76.72	76.50	8	20,739	0.04%
2021/05/10	6	83.27	5	82.40	82.10	1	20,746	0.00%
2021/05/07	9	84.12	3	84.63	85.50	6	20,756	0.03%
2021/05/06	16	84.03	6	85.40	82.90	10	20,692	0.05%
2021/05/05	27.2	84.98	10	83.88	82.70	17.2	20,497	0.08%
2021/05/04	10	85.71	6	85.72	85.30	4	20,372	0.02%
2021/05/03	24	88.94	0.3	88.84	87.70	23.8	20,113	0.12%
2021/04/29	8	92.45	4	92.43	91.60	4	19,847	0.02%
2021/04/28	7	94.29	2	94.95	94.40	5	19,756	0.03%
2021/04/27	33	94.40	2	94.35	94.00	31	19,929	0.16%
2021/04/26	8	95.75	6	95.75	95.90	2	19,902	0.01%
2021/04/23	23	92.90	4	93.70	94.40	19	19,919	0.10%
2021/04/22	54	94.91	14	96.45	93.40	40	19,931	0.20%
2021/04/21	40.2	98.79	6.1	100.96	98.30	34.1	19,622	0.17%
2021/04/20	21	100.38	20.1	100.39	99.70	0.9	19,558	0.00%
2021/04/19	9	99.89	10	100.21	99.40	-1	19,730	-0.01%
2021/04/16	9	98.88	3	98.90	98.70	6	20,139	0.03%
2021/04/15	6.1	99.00	6.5	98.88	99.00	-0.4	20,435	0.00%
2021/04/14	21	99.68	6.1	100.36	99.70	14.9	20,480	0.07%
2021/04/13	31	99.85	32.2	102.13	100.00	-1.2	20,503	-0.01%
2021/04/12	31	100.06	6.5	99.77	99.10	24.5	20,485	0.12%
2021/04/09	20.2	101.08	74	100.69	102.50	-53.8	20,283	-0.27%
2021/04/08	11	97.85	6	98.17	98.30	5	19,732	0.03%
2021/04/07	12	97.35	5	97.36	97.10	7	19,728	0.04%
2021/04/06	24.2	97.70	8	97.60	97.30	16.2	19,707	0.08%
2021/04/01	14.5	99.86	79.8	98.43	100.50	-65.3	19,449	-0.34%
2021/03/31	6	92.60	9	93.23	91.90	-3	18,561	-0.02%
2021/03/30	2.1	90.88	1	92.20	92.20	1.1	18,589	0.01%
2021/03/29	3.1	91.73	7.1	92.40	91.20	-4	18,703	-0.02%
2021/03/26	2.1	91.49	10	92.03	91.90	-7.9	18,884	-0.04%
2021/03/25	7	89.33	0	0.00	89.60	7	19,032	0.04%
2021/03/24	24	90.33	0	0.00	90.00	24	19,048	0.13%
2021/03/23	0.2	92.08	5	92.20	91.70	-4.8	19,141	-0.03%
2021/03/22	9	91.49	2	91.35	90.90	7	19,233	0.04%
2021/03/19	8	92.83	2	94.50	92.50	6	19,282	0.03%
2021/03/18	6	95.45	45.1	94.40	95.50	-39.1	19,232	-0.20%
2021/03/17	12.1	91.94	4	92.93	91.90	8.1	19,428	0.04%
2021/03/16	9.2	93.67	36.4	93.80	93.40	-27.3	19,642	-0.14%
2021/03/15	6	92.47	2	92.20	93.20	4	19,972	0.02%
2021/03/12	10.2	92.87	36	93.04	93.50	-25.9	20,216	-0.13%
2021/03/11	7	91.01	8	90.08	91.40	-1	20,465	0.00%
2021/03/10	15	88.23	12	89.01	87.60	3	21,091	0.01%
2021/03/09	19.1	86.66	8	86.46	86.70	11.1	21,468	0.05%
2021/03/08	12.1	89.66	6	90.90	88.60	6.1	22,177	0.03%
2021/03/05	17	89.42	8	89.20	89.70	9	22,681	0.04%
2021/03/04	29.1	92.35	16	93.50	91.80	13.1	22,635	0.06%
2021/03/03	27.1	91.84	8.1	91.38	92.00	19	22,511	0.08%
2021/03/02	3	98.47	13.2	98.79	95.50	-10.2	22,276	-0.05%
2021/02/26	44.2	96.46	16	97.06	96.50	28.2	22,274	0.13%
2021/02/25	31	99.80	59	99.97	98.50	-28	22,237	-0.13%
2021/02/24	49.2	98.83	49.6	100.02	96.60	-0.5	22,219	0.00%
2021/02/23	34	96.20	26.2	97.20	98.40	7.8	21,957	0.04%
2021/02/22	21.3	97.11	43	97.69	97.10	-21.7	21,922	-0.10%
2021/02/19	23	92.34	56.1	93.68	93.00	-33.1	21,797	-0.15%
2021/02/18	16	90.48	7	89.93	89.90	9	21,892	0.04%
2021/02/17	11	90.49	61	90.51	89.90	-50	22,303	-0.22%
2021/02/05	15	86.75	4	87.00	86.70	11	22,090	0.05%
2021/02/04	26	85.48	3	86.43	86.60	23	22,357	0.10%
2021/02/03	24	87.29	13	87.58	86.30	11	22,408	0.05%
2021/02/02	21.1	88.27	45	88.62	86.90	-23.9	22,289	-0.11%
2021/02/01	12	83.08	24	83.91	86.30	-12	21,772	-0.06%
2021/01/29	9	81.14	25	81.23	79.90	-16	21,489	-0.07%
2021/01/28	8	79.36	6.2	79.63	79.40	1.8	21,291	0.01%
2021/01/27	1	83.80	3	83.17	82.50	-2	21,208	-0.01%
2021/01/26	13.1	84.06	5	84.00	83.00	8.1	21,177	0.04%
2021/01/25	22	83.62	3.8	85.07	85.10	18.2	21,098	0.09%
2021/01/22	10	85.05	9	85.42	85.40	1	21,067	0.00%
2021/01/21	17	85.98	26	86.40	85.80	-9	21,102	-0.04%
2021/01/20	37	85.78	19	87.28	84.30	18	21,175	0.09%
2021/01/19	2	86.60	1	86.70	86.80	1	21,044	0.00%
2021/01/18	5	84.68	8	84.79	86.00	-3	21,034	-0.01%
2021/01/15	22	87.70	3	87.17	86.20	19	20,941	0.09%
2021/01/14	13.1	88.71	2	89.40	89.80	11.1	20,784	0.05%
2021/01/13	16	88.39	7	88.54	88.70	9	20,666	0.04%
2021/01/12	21.1	88.88	16	90.26	87.70	5.1	20,534	0.02%
2021/01/11	39	91.62	20	91.69	91.20	19	20,327	0.09%
2021/01/08	12	95.51	17	95.60	96.70	-5	19,981	-0.03%
2021/01/07	12	92.88	5.1	93.46	92.80	6.9	19,808	0.03%
2021/01/06	5	92.40	25.1	92.96	91.50	-20.1	20,333	-0.10%
2021/01/05	19	91.42	14	93.06	90.50	5	20,428	0.02%
2021/01/04	7	89.36	21.4	89.78	90.70	-14.4	20,516	-0.07%
2020/12/31	2	86.15	5.3	86.61	86.80	-3.3	20,634	-0.02%
2020/12/30	13	87.15	3	87.73	87.30	10	21,205	0.05%
2020/12/29	7	87.30	1	87.30	87.00	6	21,092	0.03%
2020/12/28	4	87.70	39.7	88.44	89.10	-35.7	21,056	-0.17%
2020/12/25	4.1	84.19	3	85.77	84.00	1.1	20,958	0.01%
2020/12/24	8	85.59	7	84.61	85.30	1	21,220	0.00%
2020/12/23	4	81.30	3.1	81.09	83.00	1	21,196	0.00%
2020/12/22	7	82.29	2	81.90	81.20	5	21,100	0.02%
2020/12/21	16	84.84	6	85.17	84.20	10	20,900	0.05%
2020/12/18	2	85.20	0	0.00	84.80	2	20,833	0.01%
2020/12/17	5	87.08	9	87.04	85.70	-4	20,928	-0.02%
2020/12/16	1	86.50	16	86.03	85.80	-15	20,906	-0.07%
2020/12/15	6	86.18	18	85.40	84.10	-12	20,956	-0.06%
2020/12/14	6	85.08	5	85.02	85.30	1	21,185	0.00%
2020/12/11	37	84.34	16.4	84.62	85.30	20.6	21,155	0.10%
2020/12/10	29	88.80	22	89.43	88.30	7	20,817	0.03%
2020/12/09	8	90.39	23.1	91.07	91.90	-15.1	20,778	-0.07%
2020/12/08	10	86.54	528	86.74	88.00	-518	20,368	-2.54%	大賣/鉅額交易
2020/12/07	19	89.35	223.1	88.43	88.30	-204.1	20,163	-1.01%	大賣/鉅額交易
2020/12/04	222.1	87.09	35.2	87.92	87.60	186.9	19,684	0.95%	大買/鉅額交易
2020/12/03	18	84.01	28.1	84.01	83.80	-10.1	19,057	-0.05%
2020/12/02	7	80.99	35	80.75	81.50	-28	18,803	-0.15%
2020/12/01	20	76.86	17.1	76.02	76.90	2.9	17,987	0.02%
2020/11/30	1	72.30	13.1	72.40	72.40	-12.1	17,621	-0.07%
2020/11/27	5	71.78	7	72.26	71.30	-2	17,549	-0.01%
2020/11/26	4	69.25	4	69.48	70.70	0	17,401	0.00%
2020/11/25	23	70.10	20	70.87	69.30	3	17,496	0.02%
2020/11/24	11	71.26	16	71.07	71.00	-5	17,273	-0.03%
2020/11/23	12	71.39	32	70.64	71.60	-20	17,100	-0.12%
2020/11/20	2.1	68.27	20	68.75	68.80	-17.9	16,876	-0.11%
2020/11/19	9	67.70	12	66.86	67.80	-3	16,884	-0.02%
2020/11/18	24	66.86	16	67.26	67.00	8	16,738	0.05%
2020/11/17	17	66.64	32.3	66.64	67.10	-15.3	16,602	-0.09%
2020/11/16	7	63.80	35	64.00	64.20	-28	16,250	-0.17%
2020/11/13	6	62.10	2	61.70	62.20	4	16,244	0.02%
2020/11/12	22	62.07	70	61.66	62.00	-48	16,291	-0.29%
2020/11/11	8	59.65	11	59.99	60.00	-3	16,016	-0.02%
2020/11/10	0	0.00	15	60.38	60.60	-15	15,986	-0.09%
2020/11/09	6	60.53	32.1	60.42	60.40	-26.1	15,981	-0.16%
2020/11/06	3	59.80	5	59.90	59.80	-2	16,189	-0.01%
2020/11/05	2	59.20	53	59.32	59.40	-51	16,279	-0.31%
2020/11/04	14	58.39	8	58.90	59.00	6	16,418	0.04%
2020/11/03	2	58.70	6	59.05	58.80	-4	16,611	-0.02%
2020/11/02	5	57.68	0	0.00	57.80	5	17,090	0.03%
2020/10/30	3	57.60	2	58.30	57.80	1	17,354	0.01%
2020/10/29	2	58.00	9	57.76	58.20	-7	17,450	-0.04%
2020/10/28	19	58.59	6	58.55	58.30	13	17,486	0.07%
2020/10/27	10	59.60	5.1	59.40	59.50	4.9	17,421	0.03%
2020/10/26	9	60.34	2	61.05	60.50	7	17,388	0.04%
2020/10/23	1	61.40	0	0.00	61.40	1	17,414	0.01%
2020/10/22	0	0.00	6	61.32	61.80	-6	17,445	-0.03%
2020/10/21	3	61.87	5	61.84	61.90	-2	17,508	-0.01%
2020/10/20	13	61.88	15	61.63	62.10	-2	17,661	-0.01%
2020/10/19	9	61.78	13	61.94	61.80	-4	17,705	-0.02%
2020/10/16	3.2	60.48	57	60.53	60.10	-53.8	17,779	-0.30%
2020/10/15	24	61.65	34	61.96	61.50	-10	17,777	-0.06%
2020/10/14	13	62.29	53	62.77	62.30	-40	17,593	-0.23%
2020/10/13	15	60.50	26	60.50	61.40	-11	16,959	-0.06%
2020/10/12	18	60.84	22	60.83	60.50	-4	16,700	-0.02%
2020/10/08	36	59.07	33	59.23	59.40	3	16,548	0.02%
2020/10/07	20	58.73	81	58.71	59.60	-61	16,572	-0.37%
2020/10/06	5	56.66	4	56.98	56.60	1	16,497	0.01%
2020/10/05	13	56.51	3	56.27	56.30	10	16,602	0.06%
2020/09/30	14	57.16	16	57.17	57.50	-2	16,613	-0.01%
2020/09/29	34	56.28	34	56.21	56.90	0	16,445	0.00%
2020/09/28	29	54.93	18	55.26	55.10	11	16,302	0.07%
2020/09/25	15	52.84	10	52.64	52.50	5	16,335	0.03%
2020/09/24	7	52.91	2	52.50	52.90	5	16,402	0.03%
2020/09/23	7	53.53	4	53.18	53.30	3	16,387	0.02%
2020/09/22	9	55.23	7	55.59	54.90	2	16,460	0.01%
2020/09/21	15	56.87	6	56.70	56.60	9	16,429	0.05%
2020/09/18	13	57.05	9	56.83	56.30	4	16,524	0.02%
2020/09/17	20	56.16	36	56.08	56.80	-16	16,514	-0.10%
2020/09/16	4	54.70	23	54.98	55.20	-19	16,235	-0.12%
2020/09/15	13	54.59	14	54.64	54.50	-1	16,257	-0.01%
2020/09/14	5	54.88	48.2	54.52	54.80	-43.2	16,423	-0.26%
2020/09/11	11	53.05	3	53.13	53.30	8	16,317	0.05%
2020/09/10	19	53.30	5	53.18	53.00	14	16,426	0.09%
2020/09/09	22	53.49	16	54.19	54.20	6	16,440	0.04%
2020/09/08	5	54.58	18	54.91	54.80	-13	16,605	-0.08%
2020/09/07	8	54.08	58	54.57	54.30	-50	16,587	-0.30%
2020/09/04	17	52.06	11	52.27	52.80	6	16,544	0.04%
2020/09/03	13.2	53.37	51	53.11	53.20	-37.8	16,641	-0.23%
2020/09/02	32	51.08	33	51.56	51.10	-1	16,572	-0.01%
2020/09/01	25	51.25	2	52.20	52.30	23	16,880	0.14%
2020/08/31	17	52.26	6	53.62	51.90	11	17,363	0.06%
2020/08/28	23	54.01	25	53.98	53.90	-2	17,704	-0.01%
2020/08/27	8	53.99	14	53.92	54.00	-6	17,922	-0.03%
2020/08/26	17.1	53.55	12	53.45	53.40	5.1	17,981	0.03%
2020/08/25	39.1	52.18	101	52.57	53.00	-61.9	17,901	-0.35%	大賣/
2020/08/24	9	50.58	8	50.81	51.00	1	17,951	0.01%
2020/08/21	34	49.82	8	49.81	49.85	26	18,240	0.14%
2020/08/20	47	49.66	50	49.60	49.20	-3	18,129	-0.02%
2020/08/19	97	52.46	49	52.79	51.80	48	17,858	0.27%
2020/08/18	6	55.33	27	55.53	55.10	-21	17,340	-0.12%
2020/08/17	8	54.64	5	54.74	54.40	3	17,246	0.02%
2020/08/14	16	54.59	10	54.80	55.10	6	17,223	0.03%
2020/08/13	33	55.25	14	55.41	55.40	19	17,202	0.11%
2020/08/12	73	54.58	25	54.44	55.10	48	17,282	0.28%
2020/08/11	37.9	55.76	15	55.63	55.70	22.9	17,177	0.13%
2020/08/10	63	54.29	23	54.27	54.40	40	17,148	0.23%
2020/08/07	40	55.06	12	55.02	55.00	28	17,295	0.16%
2020/08/06	43	56.70	3	56.47	56.40	40	17,063	0.23%
2020/08/05	28	58.11	0	0.00	58.00	28	16,667	0.17%
2020/08/04	34.2	58.71	14	58.70	58.70	20.2	16,474	0.12%
2020/08/03	29	59.62	11	60.59	59.30	18	16,402	0.11%
2020/07/31	3	60.60	12	60.83	60.60	-9	16,480	-0.05%
2020/07/30	5	60.08	2	60.15	60.20	3	16,520	0.02%
2020/07/29	5	58.98	2	58.90	58.90	3	16,481	0.02%
2020/07/28	19.4	59.64	4	59.83	59.50	15.4	16,514	0.09%
2020/07/27	21	59.99	6.1	60.13	59.60	14.9	16,716	0.09%
2020/07/24	478	61.43	11	61.66	60.40	467	16,853	2.77%	大買/鉅額交易
2020/07/23	5	61.92	9	61.93	62.00	-4	16,968	-0.02%
2020/07/22	31	61.85	38	62.04	61.70	-7	17,022	-0.04%
2020/07/21	12	61.11	28	61.19	61.20	-16	16,870	-0.09%
2020/07/20	0	0.00	5	60.68	60.80	-5	16,851	-0.03%
2020/07/17	13	60.66	2	60.65	60.20	11	17,012	0.06%
2020/07/16	8	60.76	12	60.66	60.30	-4	17,295	-0.02%
2020/07/15	34	60.95	6	60.90	60.10	28	17,225	0.16%
2020/07/14	44	62.86	27	62.44	61.50	17	17,222	0.10%
2020/07/13	15	62.12	68	62.19	62.70	-53	16,903	-0.31%
2020/07/10	16	60.09	90	61.31	59.60	-74	16,663	-0.44%
2020/07/09	21	60.94	2	61.05	61.00	19	16,657	0.11%
2020/07/08	5.1	60.40	4.3	60.40	60.20	0.8	16,765	0.00%
2020/07/07	11	60.33	18	60.52	60.80	-7	16,817	-0.04%
2020/07/06	7	59.97	2	60.10	60.20	5	16,885	0.03%
2020/07/03	7	59.89	6	59.77	59.80	1	17,143	0.01%
2020/07/02	2	60.40	7	60.53	60.50	-5	17,551	-0.03%
2020/07/01	3	61.10	3	61.27	61.00	0	17,699	0.00%
2020/06/30	10	60.74	28.1	60.78	61.00	-18.1	17,652	-0.10%
2020/06/29	5	59.44	4	60.25	59.50	1	17,948	0.01%
2020/06/24	4	60.50	24	60.69	60.80	-20	17,985	-0.11%
2020/06/23	5	60.12	3	60.07	60.00	2	18,192	0.01%
2020/06/22	8	60.10	1	60.00	59.90	7	18,532	0.04%
2020/06/19	36.6	60.06	11	60.01	59.80	25.6	18,742	0.14%
2020/06/18	28	60.29	3.2	60.17	60.40	24.8	18,709	0.13%
2020/06/17	14	60.78	3	60.60	60.60	11	18,849	0.06%
2020/06/16	7	61.09	17	61.19	61.50	-10	19,172	-0.05%
2020/06/15	119	60.30	1	60.50	60.00	118	19,427	0.61%	大買/鉅額交易
2020/06/12	14	60.69	1	60.70	61.20	13	19,493	0.07%
2020/06/11	17	62.63	0	0.00	61.80	17	19,631	0.09%
2020/06/10	13	63.65	6	63.85	64.00	7	19,580	0.04%
2020/06/09	63	63.75	8	63.41	63.40	55	19,695	0.28%
2020/06/08	13	63.87	90	64.61	63.80	-77	19,846	-0.39%
2020/06/05	8	63.43	40	63.83	64.20	-32	19,428	-0.16%
2020/06/04	18	62.33	118	62.84	62.20	-100	18,970	-0.53%	大賣/
2020/06/03	9	60.86	10	60.96	61.20	-1	18,536	-0.01%
2020/06/02	26	60.28	32	60.49	60.10	-6	18,384	-0.03%
2020/06/01	1	60.90	8	60.90	60.90	-7	18,384	-0.04%
2020/05/29	41	60.10	6	60.17	59.80	35	18,412	0.19%
2020/05/28	71	62.15	63	62.74	60.90	8	18,336	0.04%
2020/05/27	0	0.00	2.3	60.87	60.70	-2.3	18,213	-0.01%
2020/05/26	6	60.53	29	60.41	60.70	-23	18,430	-0.12%
2020/05/25	10	58.30	13	59.38	59.70	-3	18,475	-0.02%
2020/05/22	6	59.95	3	60.10	59.40	3	18,595	0.02%
2020/05/21	2	60.90	9	60.84	60.80	-7	18,609	-0.04%
2020/05/20	35	60.01	6	60.68	59.90	29	18,581	0.16%
2020/05/19	18	59.22	2	59.25	59.20	16	18,672	0.09%
2020/05/18	43	59.00	4	59.08	58.50	39	18,652	0.21%
2020/05/15	28.1	60.27	5	60.94	60.10	23.1	18,773	0.12%
2020/05/14	78	60.76	6	62.08	60.00	72	18,736	0.38%
2020/05/13	8	63.00	0	0.00	62.90	8	18,450	0.04%
2020/05/12	21	63.68	5	63.56	63.60	16	18,589	0.09%
2020/05/11	50	64.87	16	64.92	64.70	34	18,536	0.18%
2020/05/08	85	64.02	2	64.15	63.80	83	18,492	0.45%
2020/05/07	14	64.34	9	64.37	64.40	5	18,441	0.03%
2020/05/06	3	63.77	4	63.88	63.30	-1	18,319	-0.01%
2020/05/05	10	63.11	15	63.75	63.00	-5	18,303	-0.03%
2020/05/04	24	62.82	5	63.50	62.80	19	18,661	0.10%
2020/04/30	12	65.12	20.1	65.11	65.00	-8.1	18,567	-0.04%
2020/04/29	19	64.07	30	64.19	64.20	-11	18,365	-0.06%
2020/04/28	14	62.03	37	62.77	63.20	-23	18,233	-0.13%
2020/04/27	5	60.46	28	60.78	61.60	-23	18,118	-0.13%
2020/04/24	3	59.17	0	0.00	59.10	3	18,035	0.02%
2020/04/23	2	59.60	5	59.52	59.40	-3	17,998	-0.02%
2020/04/22	4	57.83	14	58.79	59.90	-10	17,919	-0.06%
2020/04/21	62	58.59	10	59.14	58.00	52	17,733	0.29%
2020/04/20	11	60.85	8	61.09	60.80	3	17,473	0.02%
2020/04/17	28	61.81	11	61.81	61.10	17	17,652	0.10%
2020/04/16	7	61.40	16	61.49	61.60	-9	17,438	-0.05%
2020/04/15	14	61.17	9	61.22	61.30	5	17,361	0.03%
2020/04/14	16	60.86	7	60.73	60.70	9	17,341	0.05%
2020/04/13	22	60.31	14	60.27	59.80	8	17,368	0.05%
2020/04/10	12	61.95	3	62.33	62.00	9	17,119	0.05%
2020/04/09	13	63.40	18	63.67	62.60	-5	17,198	-0.03%
2020/04/08	35	62.53	19	62.99	63.40	16	17,481	0.09%
2020/04/07	8	60.20	17	61.05	62.00	-9	17,099	-0.05%
2020/04/06	19	55.83	23	55.56	56.40	-4	16,665	-0.02%
2020/04/01	7	53.86	25	53.64	53.90	-18	16,459	-0.11%
2020/03/31	17	53.04	4	54.55	53.70	13	16,285	0.08%
2020/03/30	19.1	53.35	6	53.73	53.90	13.1	15,892	0.08%
2020/03/27	9.1	55.81	3	55.73	55.00	6.1	15,737	0.04%
2020/03/26	19	53.71	15	53.67	54.00	4	15,448	0.03%
2020/03/25	10	52.13	20	52.47	52.60	-10	15,288	-0.07%
2020/03/24	13	47.79	13	48.23	48.30	0	15,366	0.00%
2020/03/23	10	44.59	3	45.65	44.20	7	15,378	0.05%
2020/03/20	25	48.37	23	48.87	48.65	2	15,594	0.01%
2020/03/19	15	45.99	5	47.60	45.20	10	15,699	0.06%
2020/03/18	6	53.23	4	52.55	50.20	2	15,940	0.01%
2020/03/17	16	55.66	1	54.80	54.10	15	15,935	0.09%
2020/03/16	1	59.80	2	60.80	59.20	-1	15,889	-0.01%
2020/03/13	6	60.00	9	60.90	62.90	-3	15,789	-0.02%
2020/03/12	14	67.91	6	67.10	66.00	8	15,712	0.05%
2020/03/11	5	73.42	0	0.00	72.60	5	15,616	0.03%
2020/03/10	0	0.00	12	73.74	74.90	-12	16,247	-0.07%
2020/03/09	5	76.06	1	75.00	74.80	4	16,399	0.02%
2020/03/06	4	78.40	1	78.70	78.50	3	16,572	0.02%
2020/03/05	1	80.50	9	80.11	80.10	-8	16,512	-0.05%
2020/03/04	2	78.20	8	78.08	78.60	-6	16,441	-0.04%
2020/03/03	25	78.67	12	78.17	77.80	13	16,394	0.08%
2020/03/02	10	76.45	2	76.15	76.30	8	16,307	0.05%
2020/02/27	20	78.56	21.6	78.57	77.30	-1.6	16,166	-0.01%
2020/02/26	10	81.67	2	81.75	81.40	8	15,899	0.05%
2020/02/25	13	83.25	2	83.30	83.30	11	15,824	0.07%
2020/02/24	10	84.67	12	84.76	84.50	-2	15,791	-0.01%
2020/02/21	8	84.48	12	84.28	84.40	-4	15,767	-0.03%
2020/02/20	39	84.69	24	83.48	83.60	15	15,878	0.09%
2020/02/19	6	83.90	21	84.98	84.80	-15	15,889	-0.09%
2020/02/18	48	84.91	24	85.14	83.80	24	15,912	0.15%
2020/02/17	16	87.99	7	87.81	88.00	9	15,974	0.06%
2020/02/14	4	86.73	0	0.00	86.80	4	15,958	0.03%
2020/02/13	2	86.30	31	86.44	86.50	-29	15,905	-0.18%
2020/02/12	19	84.83	5	84.70	84.70	14	15,692	0.09%
2020/02/11	0	0.00	6	84.58	85.10	-6	15,604	-0.04%
2020/02/10	1	83.70	0	0.00	83.50	1	15,557	0.01%
2020/02/07	1	84.60	8	84.36	84.30	-7	15,720	-0.04%
2020/02/06	10	84.62	5	85.10	85.10	5	16,029	0.03%
2020/02/05	6	82.98	18	83.47	84.40	-12	16,011	-0.08%
2020/02/04	11	79.20	16	79.90	79.90	-5	15,700	-0.03%
2020/02/03	5	75.92	7	77.53	79.40	-2	15,804	-0.01%
2020/01/31	23	78.87	2	77.90	78.10	21	15,856	0.13%
2020/01/30	7	79.36	13	78.16	77.80	-6	15,773	-0.04%
2020/01/20	3	85.10	5	84.94	85.20	-2	15,557	-0.01%
2020/01/17	1	83.90	0	0.00	83.60	1	15,652	0.01%
2020/01/16	4	83.18	3	83.40	83.40	1	15,683	0.01%
2020/01/15	9.2	84.43	7	84.34	83.80	2.2	15,707	0.01%
2020/01/14	15.2	85.49	11	84.85	85.30	4.2	15,890	0.03%
2020/01/13	7	85.16	17	86.14	85.50	-10	15,918	-0.06%
2020/01/10	3	84.30	2	84.40	84.30	1	15,943	0.01%
2020/01/09	19	83.94	26	84.38	83.40	-7	15,933	-0.04%
2020/01/08	16	83.56	14	82.91	82.60	2	15,985	0.01%
2020/01/07	12	81.55	4	81.80	81.10	8	15,937	0.05%
2020/01/06	6	83.60	0	0.00	83.70	6	16,165	0.04%
2020/01/03	16	85.13	8	84.46	84.80	8	16,883	0.05%
2020/01/02	53.2	86.73	60.5	88.89	86.00	-7.3	16,981	-0.04%
2019/12/31	2	83.50	8	83.38	83.40	-6	16,518	-0.04%
2019/12/30	1.1	84.31	1	84.60	84.50	0.1	16,674	0.00%
2019/12/27	2	84.80	0	0.00	83.60	2	16,779	0.01%
2019/12/26	2	83.75	9	83.90	83.70	-7	16,857	-0.04%
2019/12/25	5	83.84	0	0.00	84.10	5	17,027	0.03%
2019/12/24	2	82.60	2	83.30	83.50	0	17,325	0.00%
2019/12/23	4	83.00	5	82.90	82.60	-1	17,442	-0.01%
2019/12/20	10	84.01	12	84.08	83.50	-2	17,427	-0.01%
2019/12/19	16	85.24	5	84.62	85.50	11	17,330	0.06%
2019/12/18	5	84.04	7	84.16	84.00	-2	17,121	-0.01%
2019/12/17	9.3	84.83	7	85.17	85.30	2.3	16,935	0.01%
2019/12/16	14.3	82.80	37	82.91	82.80	-22.7	16,537	-0.14%
2019/12/13	5.3	79.21	9.1	79.77	79.60	-3.9	16,307	-0.02%
2019/12/12	7	76.44	23	77.37	77.30	-16	16,202	-0.10%
2019/12/11	6	76.03	4	76.55	75.60	2	16,149	0.01%
2019/12/10	11	75.84	1	75.50	75.10	10	15,982	0.06%
2019/12/09	4	76.37	5	75.86	76.00	-1	15,918	-0.01%
2019/12/06	31	77.43	26	76.26	75.30	5	15,863	0.03%
2019/12/05	3	76.37	34.2	76.70	77.20	-31.2	15,614	-0.20%
2019/12/04	3	73.40	5	73.06	72.60	-2	15,170	-0.01%
2019/12/03	10	73.05	4	73.08	73.30	6	15,695	0.04%
2019/11/28	0	0.00	3	71.63	71.70	-3	15,743	-0.02%
2019/11/27	1	71.70	1	71.60	71.10	0	16,042	0.00%
2019/11/26	0	0.00	9	71.33	70.80	-9	16,240	-0.06%
2019/11/25	3	70.80	1	70.80	70.80	2	16,229	0.01%
2019/11/22	1	69.90	17	70.23	70.10	-16	16,398	-0.10%
2019/11/21	23	69.20	0	0.00	69.30	23	16,432	0.14%
2019/11/20	3	70.87	0	0.00	71.00	3	16,400	0.02%
2019/11/19	4	71.65	2	72.00	71.20	2	16,383	0.01%
2019/11/18	2	71.25	18	71.24	71.10	-16	16,350	-0.10%
2019/11/15	2	69.00	9	68.40	69.00	-7	16,425	-0.04%
2019/11/14	15	67.52	3	67.93	67.20	12	16,375	0.07%
2019/11/13	26	70.20	1	70.50	69.90	25	16,213	0.15%
2019/11/12	0.2	71.60	0	0.00	72.00	0.2	16,380	0.00%
2019/11/11	1	71.30	0	0.00	71.20	1	16,841	0.01%
2019/11/08	2	72.50	3	72.47	72.40	-1	16,960	-0.01%
2019/11/07	0	0.00	1	72.10	72.40	-1	17,237	-0.01%
2019/11/06	27	73.60	44	73.18	72.50	-17	17,622	-0.10%
2019/11/05	12	71.03	44	71.84	73.00	-32	17,609	-0.18%
2019/11/04	20	69.91	4	70.20	69.80	16	17,614	0.09%
2019/11/01	5	69.82	4	70.00	70.60	1	17,772	0.01%
2019/10/31	9	70.26	13	70.31	70.00	-4	18,113	-0.02%
2019/10/30	7	70.97	0	0.00	71.10	7	18,232	0.04%
2019/10/29	4	72.33	7	72.31	72.30	-3	18,513	-0.02%
2019/10/28	0	0.00	8	72.00	71.90	-8	18,880	-0.04%
2019/10/25	24	72.38	14	72.46	71.70	10	19,226	0.05%
2019/10/24	0	0.00	1	70.90	71.30	-1	19,474	-0.01%
2019/10/23	14	71.04	10	70.67	70.60	4	20,013	0.02%
2019/10/22	29	71.25	24	71.05	70.90	5	20,315	0.02%
2019/10/21	16	71.49	12	72.13	71.60	4	20,699	0.02%
2019/10/18	28	71.74	21	71.87	72.30	7	21,155	0.03%
2019/10/17	23.1	69.68	13	70.38	70.40	10.1	21,006	0.05%
2019/10/16	19	70.42	13	70.24	70.00	6	21,169	0.03%
2019/10/15	7	69.99	4	69.50	69.60	3	21,329	0.01%
2019/10/14	13	72.43	11	73.46	71.70	2	21,521	0.01%
2019/10/09	37	73.49	23	72.66	71.40	14	21,722	0.06%
2019/10/08	23	78.97	12	78.60	78.60	11	22,011	0.05%
2019/10/07	0	0.00	4	81.18	81.70	-4	22,204	-0.02%
2019/10/04	1	79.30	7	79.26	79.20	-6	22,600	-0.03%
2019/10/03	16	80.53	1	79.60	79.90	15	22,655	0.07%
2019/10/02	1	81.90	0	0.00	82.00	1	22,675	0.00%
2019/10/01	1	82.30	4	82.10	83.10	-3	22,863	-0.01%
2019/09/27	11	81.75	9	80.83	80.50	2	23,213	0.01%
2019/09/26	7	83.39	15	84.00	84.30	-8	23,309	-0.03%
2019/09/25	1	83.90	1	84.50	85.00	0	23,355	0.00%
2019/09/24	21	85.42	7	85.10	85.40	14	23,564	0.06%
2019/09/23	4	84.00	5	84.04	85.00	-1	23,513	0.00%
2019/09/20	8	82.38	17	82.48	82.90	-9	23,470	-0.04%
2019/09/19	2	81.05	2	81.85	81.40	0	23,507	0.00%
2019/09/18	7	82.33	11	82.37	82.10	-4	23,652	-0.02%
2019/09/17	12	81.08	11	81.82	82.00	1	23,426	0.00%
2019/09/16	3	78.13	19	78.41	78.10	-16	23,070	-0.07%
2019/09/12	1	78.00	8	77.78	77.80	-7	22,934	-0.03%
2019/09/11	2	76.60	7	76.77	76.90	-5	23,092	-0.02%
2019/09/10	6	76.67	3	76.67	76.50	3	23,073	0.01%
2019/09/09	1	76.50	16	76.40	76.50	-15	22,963	-0.07%
2019/09/06	8	77.04	26	77.96	77.10	-18	22,935	-0.08%
2019/09/05	6	76.33	73	75.84	76.90	-67	22,727	-0.29%
2019/09/04	8	73.03	14	73.24	73.00	-6	22,048	-0.03%
2019/09/03	7	71.31	6	71.18	71.20	1	21,843	0.00%
2019/09/02	4	71.58	0	0.00	71.80	4	21,945	0.02%
2019/08/30	6	70.50	12	71.17	70.40	-6	22,042	-0.03%
2019/08/29	15	71.11	8	70.94	70.90	7	21,791	0.03%
2019/08/28	5	72.60	6	72.78	73.50	-1	21,629	0.00%
2019/08/27	3	72.03	57	72.16	72.40	-54	21,576	-0.25%
2019/08/26	51	71.04	13	70.49	71.10	38	21,613	0.18%
2019/08/23	3	71.10	10	71.18	71.50	-7	21,653	-0.03%
2019/08/22	43	70.57	43	70.32	70.30	0	21,891	0.00%
2019/08/21	2	70.20	6	69.77	70.20	-4	21,999	-0.02%
2019/08/20	20	69.93	2	70.55	69.60	18	21,910	0.08%
2019/08/19	13	71.24	14	71.29	71.50	-1	21,701	0.00%
2019/08/16	2	72.05	16	71.61	71.30	-14	21,706	-0.06%
2019/08/15	17	71.24	4	71.38	71.40	13	21,528	0.06%
2019/08/14	10	71.78	47	72.07	72.50	-37	21,327	-0.17%
2019/08/13	7	68.97	11	68.58	68.80	-4	20,914	-0.02%
2019/08/12	5	69.20	23	69.08	69.30	-18	20,823	-0.09%
2019/08/08	34	68.49	22	68.31	68.10	12	20,648	0.06%
2019/08/07	9	70.22	8	70.61	69.80	1	20,380	0.00%
2019/08/06	45	69.15	32	69.43	69.20	13	20,360	0.06%
2019/08/05	10	71.37	5	71.16	70.90	5	20,128	0.02%
2019/08/02	16	72.29	18	72.29	72.30	-2	19,947	-0.01%
2019/08/01	1	72.50	45	73.12	74.10	-44	19,603	-0.22%
2019/07/31	13	73.83	11	74.22	74.00	2	19,326	0.01%
2019/07/30	41	75.23	31	75.50	75.80	10	18,943	0.05%
2019/07/29	24	75.36	17	75.61	74.80	7	18,672	0.04%
2019/07/26	49	76.45	64	76.60	77.00	-15	18,418	-0.08%
2019/07/25	16	74.96	30	74.53	76.50	-14	18,036	-0.08%
2019/07/24	76	71.32	32	70.93	71.80	44	17,555	0.25%
2019/07/23	28	72.16	42	72.01	72.30	-14	17,288	-0.08%
2019/07/22	12	69.69	47	69.50	69.80	-35	16,822	-0.21%
2019/07/19	1	67.30	11	67.79	67.70	-10	16,681	-0.06%
2019/07/18	23	67.57	12.2	67.75	66.70	10.8	16,766	0.06%
2019/07/17	12	67.28	31	67.45	67.70	-19	16,761	-0.11%
2019/07/16	48	68.45	64	68.44	67.90	-16	16,403	-0.10%
2019/07/15	25	69.15	36	68.74	69.90	-11	16,011	-0.07%
2019/07/12	29	67.30	80	67.58	66.70	-51	15,539	-0.33%
2019/07/11	5	65.12	53	65.34	65.40	-48	14,914	-0.32%
2019/07/10	10	63.84	26	63.94	64.40	-16	14,508	-0.11%
2019/07/09	8	62.15	22	61.96	62.80	-14	14,063	-0.10%
2019/07/08	12	61.44	45	61.08	61.00	-33	13,989	-0.24%
2019/07/05	19	60.52	37	61.19	62.00	-18	13,864	-0.13%
2019/07/04	26	59.10	16	58.81	59.20	10	13,603	0.07%
2019/07/03	30	65.54	15	65.41	65.20	15	13,120	0.11%
2019/07/02	31	66.38	18	66.34	66.30	13	12,926	0.10%
2019/07/01	22	65.71	50	65.95	66.00	-28	12,763	-0.22%
2019/06/28	4	64.43	10	64.30	64.50	-6	12,675	-0.05%
2019/06/27	20	64.00	6	64.03	64.10	14	12,671	0.11%
2019/06/26	7.2	63.74	4	63.88	63.70	3.2	12,576	0.03%
2019/06/25	3	63.73	5	63.90	63.30	-2	12,511	-0.02%
2019/06/24	7	63.36	9	63.26	63.10	-2	12,335	-0.02%
2019/06/21	5	62.78	0	63.00	63.00	5	12,376	0.04%
2019/06/20	5	62.42	5	62.60	62.30	0	12,425	0.00%
2019/06/19	6	61.83	17	61.92	62.10	-11	12,690	-0.09%
2019/06/17	2	61.00	4	61.05	60.90	-2	13,002	-0.02%
2019/06/14	0	0.00	2	61.10	60.80	-2	13,029	-0.02%
2019/06/13	2	60.90	3	61.00	60.90	-1	13,208	-0.01%
2019/06/12	0	0.00	1	60.40	60.70	-1	13,381	-0.01%
2019/06/11	2	59.65	1	59.80	59.40	1	13,387	0.01%
2019/06/10	7	59.41	2	59.55	59.30	5	13,385	0.04%
2019/06/06	18	59.29	1	59.70	59.20	17	13,309	0.13%
2019/06/05	20	60.96	8	61.93	60.50	12	13,197	0.09%
2019/06/04	15	60.98	16	60.94	60.90	-1	13,239	-0.01%
2019/06/03	18	61.36	14	61.34	61.90	4	13,345	0.03%
2019/05/31	46	61.33	10	61.35	61.60	36	13,594	0.26%
2019/05/30	7	59.60	22	59.46	60.00	-15	13,647	-0.11%
2019/05/29	34	58.60	19	58.42	58.00	15	14,301	0.10%
2019/05/28	14	60.70	0	0.00	60.90	14	14,202	0.10%
2019/05/27	5	60.34	8	60.96	60.50	-3	14,243	-0.02%
2019/05/24	9	59.91	1	60.00	59.80	8	14,355	0.06%
2019/05/23	36	60.15	19	60.05	60.20	17	14,524	0.12%
2019/05/22	4	61.18	0	0.00	60.80	4	14,473	0.03%
2019/05/21	6	61.22	2	61.00	61.50	4	14,511	0.03%
2019/05/20	3	60.73	0	0.00	60.90	3	14,456	0.02%
2019/05/17	1	61.00	11	60.70	60.60	-10	14,483	-0.07%
2019/05/16	5	61.34	1	61.30	61.00	4	14,663	0.03%
2019/05/15	27	61.96	1	62.70	62.00	26	14,857	0.17%
2019/05/14	7	60.44	0	0.00	61.50	7	14,930	0.05%
2019/05/13	21	61.84	2	62.15	61.10	19	14,868	0.13%
2019/05/10	5	65.30	12	63.60	63.80	-7	14,877	-0.05%
2019/05/09	5	64.74	7	65.30	64.20	-2	14,873	-0.01%
2019/05/08	5	65.90	0	0.00	65.90	5	14,917	0.03%
2019/05/07	4	65.85	4	66.23	66.20	0	15,090	0.00%
2019/05/06	4	65.18	2	65.30	65.00	2	15,350	0.01%
2019/05/03	1	65.80	7	66.37	66.70	-6	15,458	-0.04%
2019/05/02	0	0.00	7	65.80	65.70	-7	15,502	-0.05%
2019/04/29	5	66.20	15	64.70	64.70	-10	15,403	-0.06%
2019/04/26	1	65.90	15	65.90	66.00	-14	15,443	-0.09%
2019/04/25	13	66.44	9	66.28	65.50	4	15,607	0.03%
2019/04/24	12	65.13	3	65.33	65.40	9	15,701	0.06%
2019/04/23	7	64.70	13	64.81	64.90	-6	15,609	-0.04%
2019/04/22	1	64.10	6	64.00	63.80	-5	15,427	-0.03%
2019/04/19	4	63.88	6	64.05	63.70	-2	15,609	-0.01%
2019/04/18	9	63.97	17	63.94	63.10	-8	15,726	-0.05%
2019/04/17	2	62.85	16	63.05	63.90	-14	15,680	-0.09%
2019/04/16	5	62.50	19	62.48	62.70	-14	15,271	-0.09%
2019/04/15	0	0.00	12	61.75	61.70	-12	15,292	-0.08%
2019/04/12	13	60.64	1	61.10	60.50	12	15,430	0.08%
2019/04/11	4	61.88	1	62.60	61.60	3	15,579	0.02%
2019/04/10	2	62.40	7	62.39	62.50	-5	15,541	-0.03%
2019/04/09	3	62.80	3	62.67	62.60	0	15,544	0.00%
2019/04/08	7	62.50	16	62.70	63.00	-9	15,589	-0.06%
2019/04/03	3	62.10	19	62.18	62.30	-16	15,573	-0.10%
2019/04/02	6	61.67	25	61.82	61.70	-19	15,576	-0.12%
2019/04/01	3	62.00	11	61.75	61.00	-8	15,479	-0.05%
2019/03/29	8	61.09	6	61.08	61.40	2	15,297	0.01%
2019/03/28	13	60.62	11	60.54	60.80	2	15,362	0.01%
2019/03/27	10	61.16	4	61.03	61.10	6	15,426	0.04%
2019/03/26	14	61.38	6	61.58	61.00	8	15,503	0.05%
2019/03/25	37	61.42	16	61.10	61.10	21	15,537	0.14%
2019/03/22	21	63.78	13	63.35	63.10	8	15,375	0.05%
2019/03/21	11	62.43	35	62.57	62.80	-24	15,116	-0.16%
2019/03/20	2	60.10	24	60.31	60.60	-22	14,789	-0.15%
2019/03/19	29	59.77	5	59.70	59.70	24	14,829	0.16%
2019/03/18	18	59.54	3	59.63	59.50	15	14,908	0.10%
2019/03/15	7	60.56	1	60.80	60.10	6	15,087	0.04%
2019/03/14	8	60.13	7	60.10	60.30	1	14,991	0.01%
2019/03/13	10	60.52	2	60.90	60.10	8	15,174	0.05%
2019/03/12	1	60.80	5	61.28	60.80	-4	15,594	-0.03%
2019/03/11	9	60.52	5	60.62	60.40	4	15,731	0.03%
2019/03/08	13	59.84	20	59.39	60.50	-7	16,027	-0.04%
2019/03/07	33	60.55	12	60.67	60.00	21	16,221	0.13%
2019/03/06	25	61.57	50	61.37	61.40	-25	16,501	-0.15%
2019/03/05	24	63.62	6	63.53	63.10	18	16,394	0.11%
2019/03/04	50	64.98	31	64.71	64.80	19	16,369	0.12%
2019/02/27	8	62.69	5	62.86	62.20	3	15,802	0.02%
2019/02/26	6	61.93	7	62.37	62.00	-1	15,710	-0.01%
2019/02/25	17	61.71	17	61.91	61.60	0	15,707	0.00%
2019/02/22	24	61.56	13	62.02	60.90	11	15,771	0.07%
2019/02/21	0	0.00	5	60.70	60.80	-5	15,743	-0.03%
2019/02/20	2	60.40	4	60.40	60.60	-2	15,996	-0.01%
2019/02/18	2	60.35	0	0.00	60.20	2	16,231	0.01%
2019/02/15	28	61.15	2	60.90	60.00	26	16,456	0.16%
2019/02/14	6	62.75	9	61.66	62.10	-3	16,908	-0.02%
2019/02/13	4	59.40	7	60.44	60.50	-3	16,720	-0.02%
2019/02/12	1	59.60	2	59.90	60.00	-1	16,634	-0.01%
2019/02/11	8	59.31	6	59.70	59.00	2	16,723	0.01%
2019/01/30	3	59.20	9	59.61	60.10	-6	16,698	-0.04%
2019/01/29	9	59.24	1	58.90	58.80	8	16,892	0.05%
2019/01/28	2	61.00	8	61.01	60.80	-6	16,946	-0.04%
2019/01/25	17	60.45	5	60.26	60.00	12	17,441	0.07%
2019/01/24	9	58.20	21	59.00	59.60	-12	17,578	-0.07%
2019/01/23	1	56.10	10	57.07	57.00	-9	17,784	-0.05%
2019/01/22	1	56.50	6	56.83	56.50	-5	17,962	-0.03%
2019/01/21	1	56.90	5	57.22	57.20	-4	18,153	-0.02%
2019/01/18	2	56.35	7	56.16	56.40	-5	18,315	-0.03%
2019/01/17	14	55.64	4	56.23	55.10	10	18,690	0.05%
2019/01/16	20	55.88	17	55.94	56.40	3	18,690	0.02%
2019/01/15	3	53.80	5	53.50	53.60	-2	18,317	-0.01%
2019/01/14	14	52.39	1	52.30	52.00	13	18,313	0.07%
2019/01/11	7	53.33	15	53.18	53.50	-8	18,682	-0.04%
2019/01/10	10	53.20	5	53.90	53.80	5	18,912	0.03%
2019/01/09	2	52.55	7	52.44	52.50	-5	19,145	-0.03%
2019/01/08	5	51.84	5	51.90	51.70	0	19,658	0.00%
2019/01/07	5	51.82	1	52.40	51.80	4	20,232	0.02%
2019/01/04	2	50.65	3	50.60	51.60	-1	20,387	0.00%
2019/01/03	11	52.08	4	52.18	51.50	7	20,481	0.03%
2019/01/02	0	0.00	11	55.50	55.00	-11	20,280	-0.05%
2018/12/28	3	55.00	0	0.00	55.00	3	20,283	0.01%
2018/12/27	1	55.70	3	55.63	55.80	-2	20,546	-0.01%
2018/12/26	10	55.53	7	55.86	54.10	3	20,886	0.01%
2018/12/25	0	0.00	5	55.84	57.00	-5	20,699	-0.02%
2018/12/24	2	54.90	3	54.43	56.00	-1	20,630	0.00%
2018/12/22	10	53.50	0	0.00	53.50	10	20,579	0.05%
2018/12/21	3	52.90	1	52.50	53.90	2	20,769	0.01%
2018/12/19	3	53.13	4	53.08	53.70	-1	20,739	0.00%
2018/12/18	4	54.05	0	0.00	54.50	4	20,886	0.02%
2018/12/17	2	53.30	2	53.40	53.50	0	21,045	0.00%
2018/12/14	2	52.80	0	0.00	53.50	2	21,101	0.01%
2018/12/13	2	54.00	2	54.40	54.30	0	21,248	0.00%
2018/12/12	2	53.25	12	53.53	53.70	-10	21,266	-0.05%
2018/12/11	9	52.71	7	53.20	52.90	2	21,435	0.01%
2018/12/10	26	52.68	8	52.18	52.10	18	21,444	0.08%
2018/12/07	0	0.00	14	55.77	55.70	-14	21,240	-0.07%
2018/12/06	10	55.61	16	55.52	55.00	-6	21,318	-0.03%
2018/12/05	22	56.86	17	57.21	56.90	5	21,196	0.02%
2018/12/04	4	62.60	1	63.00	62.00	3	20,978	0.01%
2018/12/03	22	63.39	16	63.30	62.80	6	21,411	0.03%
2018/11/30	1	60.90	7	61.00	61.00	-6	21,352	-0.03%
2018/11/29	25	61.38	14	61.93	60.30	11	21,074	0.05%
2018/11/28	1	58.90	3	58.70	58.60	-2	20,549	-0.01%
2018/11/27	4	56.08	5	57.34	58.00	-1	20,421	0.00%
2018/11/26	0	0.00	9	57.47	57.30	-9	20,280	-0.04%
2018/11/23	1	56.10	0	0.00	56.10	1	20,060	0.00%
2018/11/22	4	58.15	2	58.00	58.00	2	19,999	0.01%
2018/11/21	1	57.60	8	56.90	57.80	-7	19,955	-0.04%
2018/11/20	12	56.58	12	57.02	57.50	0	19,930	0.00%
2018/11/19	8	57.04	2	56.45	57.50	6	19,764	0.03%
2018/11/16	12	55.76	8	56.25	54.60	4	19,540	0.02%
2018/11/15	2	56.00	1	55.50	55.90	1	19,505	0.01%
2018/11/14	5	56.66	4	56.28	56.50	1	19,728	0.01%
2018/11/13	17	56.06	29	55.37	56.20	-12	19,607	-0.06%
2018/11/12	5	53.64	3	53.23	53.80	2	19,062	0.01%
2018/11/09	1	54.30	0	0.00	54.20	1	19,229	0.01%
2018/11/08	8	55.20	14	54.69	53.80	-6	19,260	-0.03%
2018/11/07	12	53.22	6	54.58	55.20	6	19,218	0.03%
2018/11/06	4	54.28	3	53.67	52.20	1	19,372	0.01%
2018/11/05	6	55.87	12	55.91	55.70	-6	19,130	-0.03%
2018/11/02	53	56.79	39	56.75	56.10	14	18,950	0.07%
2018/11/01	4	53.40	11	54.20	54.40	-7	18,486	-0.04%
2018/10/31	38	50.49	42	50.59	51.40	-4	18,245	-0.02%
2018/10/30	1	48.20	4	48.34	48.50	-3	18,057	-0.02%
2018/10/29	6	45.70	7	45.83	46.60	-1	18,136	-0.01%
2018/10/26	29	46.28	22	45.57	46.00	7	18,007	0.04%
2018/10/25	32	46.15	38	45.83	45.75	-6	17,850	-0.03%
2018/10/24	21	49.93	14	49.93	49.30	7	17,412	0.04%
2018/10/23	8	51.11	7	50.67	50.50	1	17,196	0.01%
2018/10/22	1	51.50	5	51.32	52.50	-4	17,104	-0.02%
2018/10/19	30	50.78	16	50.71	52.10	14	17,086	0.08%
2018/10/18	27	52.25	24	52.07	51.50	3	16,829	0.02%
2018/10/17	49	55.27	28	55.65	54.40	21	16,582	0.13%
2018/10/16	21	54.96	6	54.65	54.10	15	16,399	0.09%
2018/10/15	19	56.20	14	56.27	57.20	5	15,984	0.03%
2018/10/12	5	52.20	9	52.18	53.30	-4	15,807	-0.03%
2018/10/11	13	48.58	17	48.24	48.50	-4	16,127	-0.02%
2018/10/09	2	53.25	2	53.40	52.30	0	15,936	0.00%
2018/10/08	4	52.75	1	52.70	52.70	3	15,934	0.02%
2018/10/05	21	53.23	19	52.99	52.20	2	16,046	0.01%
2018/10/04	28	54.88	13	53.92	53.90	15	15,944	0.09%
2018/10/03	8	58.28	30	58.46	57.80	-22	15,634	-0.14%
2018/10/02	2	58.80	0	0.00	58.40	2	15,806	0.01%
2018/10/01	3	58.50	4	59.30	59.20	-1	15,987	-0.01%
2018/09/28	28	58.16	8	58.40	58.10	20	16,032	0.12%
2018/09/27	5	59.26	3	59.40	59.80	2	16,022	0.01%
2018/09/26	1	60.60	0	0.00	60.20	1	16,059	0.01%
2018/09/25	5	59.58	33	60.37	61.70	-28	15,996	-0.18%
2018/09/21	21.3	57.88	2	57.90	58.50	19.3	15,787	0.12%
2018/09/20	2	59.50	1	59.70	59.50	1	15,577	0.01%
2018/09/19	2	60.80	2	60.70	60.00	0	15,619	0.00%
2018/09/18	8.3	59.55	8	59.64	59.30	0.3	15,521	0.00%
2018/09/17	16	61.70	3	61.77	61.20	13	15,653	0.08%
2018/09/14	10	59.56	6	59.35	59.60	4	15,536	0.03%
2018/09/13	4	57.63	17	58.37	57.50	-13	15,487	-0.08%
2018/09/12	20.3	57.87	12	57.89	57.40	8.3	15,392	0.05%
2018/09/11	8	59.99	5	59.98	60.10	3	15,284	0.02%
2018/09/10	7	58.20	25	58.31	59.40	-18	15,273	-0.12%
2018/09/07	29	59.22	31	58.52	57.50	-2	15,057	-0.01%
2018/09/06	24	63.89	5	64.18	63.60	19	14,555	0.13%
2018/09/05	11	67.27	12	66.62	66.60	-1	14,461	-0.01%
2018/09/04	19	67.74	15	67.60	67.60	4	14,515	0.03%
2018/09/03	32	68.05	39	67.36	66.70	-7	14,537	-0.05%
2018/08/31	7	68.76	5	68.76	69.70	2	14,532	0.01%
2018/08/30	32	69.81	10	69.41	69.80	22	14,599	0.15%
2018/08/29	6	70.32	7	70.86	69.90	-1	14,638	-0.01%
2018/08/28	11	71.31	7	71.79	70.70	4	14,686	0.03%
2018/08/27	18	68.92	8	69.59	70.10	10	14,685	0.07%
2018/08/23	9	66.80	0	0.00	67.30	9	14,816	0.06%
2018/08/22	8	68.45	8	68.04	67.40	0	15,016	0.00%
2018/08/21	6	67.98	8	68.44	68.50	-2	14,898	-0.01%
2018/08/20	3	66.27	1	67.20	65.70	2	14,733	0.01%
2018/08/17	11	66.47	5	65.90	65.00	6	14,696	0.04%
2018/08/16	17	67.15	26	67.05	67.30	-9	14,730	-0.06%
2018/08/15	4	67.85	5	68.36	67.70	-1	14,720	-0.01%
2018/08/14	12	68.73	16	68.68	70.20	-4	14,828	-0.03%
2018/08/13	8	69.69	53	69.53	68.90	-45	14,780	-0.30%
2018/08/10	3.2	73.32	1	73.60	73.20	2.2	14,684	0.01%
2018/08/09	7	73.94	9	74.40	73.80	-2	15,217	-0.01%
2018/08/08	41	75.37	6	74.83	73.70	35	15,904	0.22%
2018/08/07	9	74.40	7	74.26	74.30	2	15,697	0.01%
2018/08/06	29	74.57	4	73.90	73.60	25	15,527	0.16%
2018/08/03	22	75.99	5	76.38	75.80	17	15,434	0.11%
2018/08/02	10	78.24	0	0.00	78.40	10	15,088	0.07%
2018/08/01	3	79.40	2	79.40	79.60	1	15,260	0.01%
2018/07/31	9	78.68	1	79.10	78.60	8	15,524	0.05%
2018/07/30	14	79.92	2	80.35	79.60	12	15,472	0.08%
2018/07/27	2	81.55	2	81.85	81.90	0	15,429	0.00%
2018/07/26	2	80.75	1	81.70	81.00	1	15,483	0.01%
2018/07/25	15	80.43	4	79.80	80.70	11	15,438	0.07%
2018/07/24	7	78.14	3	78.07	78.70	4	15,313	0.03%
2018/07/23	8	78.43	2	78.55	78.50	6	15,282	0.04%
2018/07/20	9	80.57	9	80.94	80.50	0	15,145	0.00%
2018/07/19	13	81.02	9	81.82	80.20	4	14,995	0.03%
2018/07/18	88	86.03	43	84.15	84.00	45	14,804	0.30%
2018/07/17	7	86.90	14	87.13	88.10	-7	14,268	-0.05%
2018/07/16	19	86.87	20	86.18	86.00	-1	14,503	-0.01%
2018/07/13	0	0.00	3	88.07	88.80	-3	14,830	-0.02%
2018/07/12	6	85.93	23	85.86	86.00	-17	14,930	-0.11%
2018/07/11	8	83.71	10	83.45	83.60	-2	14,854	-0.01%
2018/07/10	2	83.15	6	82.83	83.90	-4	14,839	-0.03%
2018/07/09	5	82.00	1	81.00	81.00	4	14,834	0.03%
2018/07/06	0	0.00	7	78.91	79.30	-7	14,766	-0.05%
2018/07/05	14	79.57	2	78.10	78.10	12	14,840	0.08%
2018/07/04	13	81.30	0	0.00	80.90	13	14,867	0.09%
2018/07/03	6	82.13	1	83.00	81.80	5	14,987	0.03%
2018/07/02	2	81.00	8	81.08	81.00	-6	15,008	-0.04%
2018/06/29	1	83.40	0	0.00	83.20	1	15,006	0.01%
2018/06/28	4	82.33	2	82.15	83.00	2	14,896	0.01%
2018/06/27	7	87.57	9	88.08	87.20	-2	14,905	-0.01%
2018/06/26	10	83.75	20	84.01	85.40	-10	14,884	-0.07%
2018/06/25	9	88.70	4	88.23	86.50	5	14,928	0.03%
2018/06/22	2	91.50	1	92.50	92.50	1	14,980	0.01%
2018/06/21	2	92.60	6	92.82	92.50	-4	15,189	-0.03%
2018/06/20	3	90.70	8	90.35	90.40	-5	15,469	-0.03%
2018/06/19	8	91.43	4	92.38	90.60	4	15,738	0.03%
2018/06/15	17	92.49	10	92.67	92.30	7	15,984	0.04%
2018/06/14	13	92.14	9	93.04	93.00	4	16,223	0.02%
2018/06/13	20	94.75	1	96.20	94.00	19	16,634	0.11%
2018/06/12	4	97.60	1	97.60	97.60	3	17,044	0.02%
2018/06/11	1	100.50	1	99.70	100.50	0	17,150	0.00%
2018/06/08	1	99.00	11	100.95	99.80	-10	17,589	-0.06%
2018/06/07	0	0.00	1	100.50	101.00	-1	18,378	-0.01%
2018/06/06	3	99.93	8	99.96	100.00	-5	18,443	-0.03%
2018/06/05	5	100.90	11	100.73	101.00	-6	18,596	-0.03%
2018/06/04	0	0.00	45	100.01	100.50	-45	18,828	-0.24%
2018/06/01	3.1	97.53	10	97.90	97.50	-6.9	18,800	-0.04%
2018/05/31	3	98.87	14	98.86	99.60	-11	18,818	-0.06%
2018/05/30	15	96.07	5	94.98	96.50	10	18,634	0.05%
2018/05/29	3	99.90	9	98.77	98.90	-6	18,503	-0.03%
2018/05/28	4.1	99.45	7	99.06	99.30	-2.9	18,719	-0.02%
2018/05/25	25	102.42	2	101.25	100.50	23	19,323	0.12%
2018/05/24	26	101.49	12	101.71	102.00	14	19,520	0.07%
2018/05/23	4	99.23	3	99.00	99.30	1	19,558	0.01%
2018/05/22	6	99.30	24	99.39	97.20	-18	19,441	-0.09%
2018/05/21	10	99.19	15	100.50	99.00	-5	19,640	-0.03%
2018/05/18	5	99.66	18	99.35	98.90	-13	19,694	-0.07%
2018/05/17	36	104.18	22	103.93	101.50	14	19,593	0.07%
2018/05/16	20	100.53	28.7	100.31	102.50	-8.7	19,118	-0.05%
2018/05/15	5	95.50	0	0.00	95.50	5	18,718	0.03%
2018/05/14	9	95.83	0	0.00	95.30	9	19,002	0.05%
2018/05/11	7	96.74	10	96.32	95.60	-3	19,074	-0.02%
2018/05/10	1	93.60	0	0.00	93.60	1	18,979	0.01%
2018/05/09	0	0.00	2	94.30	94.40	-2	19,083	-0.01%
2018/05/08	3	94.10	9	94.03	94.00	-6	18,972	-0.03%
2018/05/04	1	91.70	3	91.53	91.70	-2	18,653	-0.01%
2018/05/03	7	90.03	1	90.50	89.90	6	18,672	0.03%
2018/04/30	1	92.70	5	91.80	93.00	-4	18,689	-0.02%
2018/04/27	15	93.20	12	93.48	93.10	3	18,725	0.02%
2018/04/26	8	91.21	9	92.63	91.80	-1	18,716	-0.01%
2018/04/25	9	89.20	3	90.67	90.80	6	18,742	0.03%
2018/04/24	6	89.50	12	90.32	90.10	-6	18,877	-0.03%
2018/04/23	1.1	92.64	1.3	93.31	93.00	-0.2	19,254	0.00%
2018/04/20	10	94.25	14	93.67	92.70	-4	19,486	-0.02%
2018/04/19	5	96.52	17	96.89	97.90	-12	19,220	-0.06%
2018/04/18	2	93.05	3	93.13	93.10	-1	18,841	-0.01%
2018/04/17	4	89.28	5	90.82	89.50	-1	18,660	-0.01%
2018/04/16	4	92.38	5	92.50	92.20	-1	18,787	-0.01%
2018/04/13	3	94.43	8	94.16	93.40	-5	18,749	-0.03%
2018/04/12	1	92.00	13	92.45	92.50	-12	18,780	-0.06%
2018/04/11	10	92.99	4	92.55	91.20	6	19,053	0.03%
2018/04/10	5	91.42	3	89.47	91.90	2	19,019	0.01%
2018/04/09	13	88.10	10	89.16	88.50	3	19,053	0.02%
2018/04/03	12	90.43	14	90.14	90.60	-2	18,913	-0.01%
2018/04/02	2	92.70	3	92.07	91.70	-1	18,896	-0.01%
2018/03/31	0.3	91.90	2	91.65	92.00	-1.8	18,981	-0.01%
2018/03/30	5	92.58	7	91.39	91.80	-2	19,101	-0.01%
2018/03/29	15	92.03	26	91.27	92.30	-11	19,052	-0.06%
2018/03/28	22	91.61	1	91.90	90.70	21	18,971	0.11%
2018/03/27	6	94.23	16	95.04	95.40	-10	18,730	-0.05%
2018/03/26	23	92.53	27	92.40	92.00	-4	18,622	-0.02%
2018/03/23	26	92.11	13	93.67	94.50	13	18,478	0.07%
2018/03/22	19.3	97.33	31	96.15	96.30	-11.7	18,238	-0.06%
2018/03/21	4	98.60	26	98.39	99.00	-22	17,895	-0.12%
2018/03/20	35	95.78	15	95.59	95.00	20	17,524	0.11%
2018/03/19	77	97.75	70	97.83	97.00	7	17,250	0.04%
2018/03/16	20	93.44	22	93.17	94.20	-2	16,725	-0.01%
2018/03/15	12	90.32	2	90.15	91.00	10	16,156	0.06%
2018/03/14	15	90.51	25	89.58	89.40	-10	16,113	-0.06%
2018/03/13	47	88.81	44	88.24	89.90	3	15,958	0.02%
2018/03/12	3	83.20	4	84.08	83.00	-1	15,361	-0.01%
2018/03/09	0	0.00	5.3	83.39	83.30	-5.3	15,454	-0.03%
2018/03/08	4	82.28	26	82.10	82.00	-22	15,864	-0.14%
2018/03/07	2	80.15	10	80.10	80.00	-8	15,939	-0.05%
2018/03/06	4	79.85	6	80.02	79.60	-2	16,308	-0.01%
2018/03/05	0	0.00	1	78.40	78.40	-1	16,806	-0.01%
2018/03/02	4	77.88	6	78.80	78.40	-2	16,955	-0.01%
2018/03/01	13	79.31	8	79.13	78.70	5	16,954	0.03%
2018/02/27	11	82.07	14	82.29	80.80	-3	16,838	-0.02%
2018/02/26	4	81.23	8	80.98	81.00	-4	16,145	-0.02%
2018/02/23	5	79.66	6	79.62	79.90	-1	16,437	-0.01%
2018/02/22	13	79.21	18	79.17	79.30	-5	16,460	-0.03%
2018/02/21	6	79.68	18	79.78	79.90	-12	16,493	-0.07%
2018/02/12	16	75.68	16	75.24	76.00	0	16,049	0.00%
2018/02/09	11	71.03	1	70.10	73.30	10	15,942	0.06%
2018/02/08	7	73.14	0	0.00	72.70	7	15,942	0.04%
2018/02/07	10	74.46	8	74.69	73.60	2	15,895	0.01%
2018/02/06	10	74.02	3	73.57	72.40	7	15,857	0.04%
2018/02/05	0	0.00	5	76.70	77.40	-5	15,869	-0.03%
2018/02/02	9	80.71	1	79.90	79.60	8	16,005	0.05%
2018/02/01	8	81.25	6	81.10	81.20	2	16,025	0.01%
2018/01/31	2	79.20	2	78.70	79.40	0	16,008	0.00%
2018/01/30	3	79.17	3	78.53	78.40	0	16,229	0.00%
2018/01/29	11	79.57	9	79.10	78.80	2	16,170	0.01%
2018/01/26	8	79.44	14	79.11	79.40	-6	16,229	-0.04%
2018/01/25	3	79.20	5	80.30	78.50	-2	16,320	-0.01%
2018/01/24	13	80.29	3	80.43	80.50	10	16,586	0.06%
2018/01/23	1	81.60	2	80.60	80.20	-1	16,916	-0.01%
2018/01/22	4	79.80	1	80.60	80.50	3	17,064	0.02%
2018/01/19	5	80.80	0	0.00	80.60	5	17,178	0.03%
2018/01/18	18	82.47	7.3	82.64	82.00	10.7	17,082	0.06%
2018/01/17	26.2	82.82	43	83.45	81.00	-16.8	16,966	-0.10%
2018/01/16	8	84.09	5	84.36	85.00	3	16,460	0.02%
2018/01/15	3	82.23	6	82.55	83.40	-3	16,305	-0.02%
2018/01/12	13	80.81	1	81.40	81.40	12	16,449	0.07%
2018/01/11	3	80.40	6	80.58	80.30	-3	16,696	-0.02%
2018/01/10	5	78.26	0	0.00	78.30	5	17,035	0.03%
2018/01/08	6	84.88	2	84.30	83.50	4	17,815	0.02%
2018/01/05	0	0.00	1	83.30	83.50	-1	18,110	-0.01%
2018/01/04	2	81.40	8	80.85	81.50	-6	17,929	-0.03%
2018/01/03	3	80.37	11	80.24	80.30	-8	18,254	-0.04%
2018/01/02	9	77.80	10	78.04	78.00	-1	18,418	-0.01%