南亞科 (2408)-永豐金-中和券商分點個股進出

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－永豐金-中和券商分點個股進出

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

永豐金-中和券商分點個股進出
永豐金-中和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	3	65.50	0	0.00	65.70	3	17,681	0.02%
2024/04/25	1	64.70	5	66.00	65.60	-4	17,603	-0.02%
2024/04/24	2.6	65.35	27	65.68	65.50	-24.4	17,558	-0.14%
2024/04/23	165.5	62.07	1	62.90	62.80	164.5	17,548	0.94%	大買/鉅額交易
2024/04/22	3.1	61.07	0.1	61.10	61.20	3	17,538	0.02%
2024/04/19	17.5	62.44	1	63.60	62.00	16.5	17,518	0.09%
2024/04/18	2.6	64.66	3	64.83	64.30	-0.4	17,403	0.00%
2024/04/17	11	65.25	0	0.00	64.50	11	17,751	0.06%
2024/04/16	14	66.21	4	66.13	65.50	10	17,642	0.06%
2024/04/15	2	69.80	2	69.80	70.00	0	17,334	0.00%
2024/04/12	6.2	71.65	15	71.61	71.80	-8.8	17,232	-0.05%
2024/04/11	0	70.20	50	70.80	70.60	-50	16,845	-0.30%
2024/04/10	12	69.94	39	70.73	70.20	-27	16,560	-0.16%
2024/04/09	54	68.54	0	0.00	68.40	54	16,334	0.33%
2024/04/08	2	68.35	0	0.00	68.10	2	16,321	0.01%
2024/04/03	4	67.97	1	68.10	68.20	3	16,271	0.02%
2024/04/02	10	69.63	1	70.10	69.10	9	16,456	0.05%
2024/04/01	4.1	69.52	4	69.00	69.40	0.1	16,546	0.00%
2024/03/29	2	67.70	0.3	67.70	67.70	1.7	16,468	0.01%
2024/03/28	5.2	68.40	3	68.27	67.60	2.2	16,442	0.01%
2024/03/27	6	68.05	2	67.90	67.90	4	16,791	0.02%
2024/03/26	5	68.90	6	70.17	68.10	-1	16,954	-0.01%
2024/03/25	3	68.30	4	68.42	68.50	-1	16,725	-0.01%
2024/03/22	10.1	70.17	41	69.68	69.60	-31	16,622	-0.19%
2024/03/21	9	65.39	56.1	66.29	67.60	-47.1	15,466	-0.30%
2024/03/20	4	62.25	0	0.00	61.50	4	14,939	0.03%
2024/03/19	3	62.57	6	62.60	62.30	-3	15,179	-0.02%
2024/03/18	13	62.43	0	0.00	62.40	13	15,160	0.09%
2024/03/15	0	0.00	3	63.70	63.90	-3	15,090	-0.02%
2024/03/14	6	63.60	0	0.00	63.80	6	15,053	0.04%
2024/03/13	18.1	64.28	0	0.00	63.30	18.1	15,008	0.12%
2024/03/12	4	65.70	0	0.00	65.70	4	14,785	0.03%
2024/03/11	12.1	66.40	11	65.86	65.80	1	14,793	0.01%
2024/03/08	14	65.02	1	64.80	65.00	13	14,679	0.09%
2024/03/07	0	0.00	3	66.00	65.70	-3	14,685	-0.02%
2024/03/06	11	65.20	0	0.00	65.10	11	14,756	0.07%
2024/03/05	10	65.90	0	0.00	65.80	10	15,155	0.07%
2024/03/04	151	66.10	157	66.66	66.50	-6	15,704	-0.04%	大買/大賣/
2024/03/01	29	65.92	0	0.00	66.30	29	16,281	0.18%
2024/02/29	2	67.40	0.2	67.10	67.30	1.9	16,437	0.01%
2024/02/27	16	67.21	2	66.60	66.30	14	16,604	0.08%
2024/02/26	3	67.50	0	0.00	67.90	3	16,550	0.02%
2024/02/23	10	68.60	0	0.00	67.70	10	16,648	0.06%
2024/02/22	6	67.30	0	0.00	68.10	6	16,559	0.04%
2024/02/21	1	68.40	0	0.00	67.30	1	16,631	0.01%
2024/02/20	2	68.10	28	67.83	67.80	-26	16,506	-0.16%
2024/02/19	4	65.38	1	66.50	66.60	3	16,388	0.02%
2024/02/16	16	64.63	1	65.60	65.90	15	16,442	0.09%
2024/02/15	36.3	65.50	7	66.07	65.40	29.3	16,233	0.18%
2024/02/05	1	68.00	0	0.00	68.20	1	15,749	0.01%
2024/02/02	12	67.94	0	0.00	67.60	12	15,710	0.08%
2024/01/31	8	69.16	1	69.10	68.70	7	15,589	0.04%
2024/01/30	6	69.50	0	0.00	69.30	6	15,632	0.04%
2024/01/29	0	0.00	41	70.00	70.80	-41	15,743	-0.26%
2024/01/26	2	70.70	0	0.00	71.00	2	15,757	0.01%
2024/01/25	0	0.00	0.1	71.30	71.00	-0.1	15,800	0.00%
2024/01/24	3	71.83	2	71.50	71.60	1	15,743	0.01%
2024/01/23	2	70.90	7	71.27	70.70	-5	15,551	-0.03%
2024/01/22	1.1	68.61	7	69.90	69.30	-6	15,291	-0.04%
2024/01/18	1	67.80	0	0.00	68.20	1	15,318	0.01%
2024/01/17	2.1	68.01	0	0.00	67.80	2.1	15,230	0.01%
2024/01/16	2	69.60	0	0.00	69.40	2	15,127	0.01%
2024/01/15	3	70.87	2	69.90	71.50	1	15,034	0.01%
2024/01/12	9.1	69.09	0	0.00	68.80	9.1	14,915	0.06%
2024/01/11	25.5	69.37	18	69.64	69.40	7.5	14,862	0.05%
2024/01/10	1.2	71.25	0	0.00	71.50	1.2	14,549	0.01%
2024/01/09	4	73.58	3	74.10	72.60	1	14,570	0.01%
2024/01/08	5	73.90	0	0.00	73.10	5	14,541	0.03%
2024/01/05	0	0.00	1	75.00	74.70	-1	14,614	-0.01%
2024/01/04	3.3	73.92	5	74.50	74.40	-1.8	14,802	-0.01%
2024/01/03	47	74.45	30.1	75.39	73.10	16.9	14,861	0.11%
2024/01/02	2	76.45	0	0.00	76.50	2	14,627	0.01%
2023/12/29	0	78.40	0	0.00	78.00	0	14,616	0.00%
2023/12/28	0	78.82	6	79.15	78.30	-6	14,536	-0.04%
2023/12/27	85.1	78.59	106	78.97	79.70	-20.9	14,374	-0.15%	大賣/
2023/12/26	39	77.30	35	77.16	78.00	4	14,081	0.03%
2023/12/25	7	75.69	1	75.60	75.40	6	14,281	0.04%
2023/12/22	30	76.12	37	78.61	75.90	-7	14,305	-0.05%
2023/12/21	10	75.30	39	74.62	75.40	-29	13,770	-0.21%
2023/12/20	12	72.87	1	72.70	71.80	11	13,486	0.08%
2023/12/19	2	72.50	5.3	73.21	73.10	-3.3	13,411	-0.02%
2023/12/18	1	74.50	0	0.00	73.40	1	13,450	0.01%
2023/12/15	1	75.00	24	74.69	74.50	-23	13,379	-0.17%
2023/12/14	20	74.15	19	75.75	72.80	1	12,831	0.01%
2023/12/13	0	0.00	0	72.50	73.70	0	12,607	0.00%
2023/12/12	10	73.30	0	0.00	72.50	10	12,936	0.08%
2023/12/11	1	72.10	2	72.50	72.20	-1	12,912	-0.01%
2023/12/07	4.2	70.93	30	70.70	70.70	-25.8	12,868	-0.20%
2023/12/06	2	72.01	0	0.00	72.00	2	12,755	0.02%
2023/12/05	0.1	72.53	0	0.00	73.20	0.1	12,633	0.00%
2023/12/04	0	0.00	1	74.10	74.00	-1	12,581	-0.01%
2023/12/01	4	73.80	0	0.00	73.70	4	12,372	0.03%
2023/11/30	0	0.00	28	74.98	75.00	-28	12,116	-0.23%
2023/11/29	51.1	73.84	31	73.44	74.20	20.1	11,568	0.17%
2023/11/28	80	71.48	28.2	72.57	73.50	51.8	11,080	0.47%
2023/11/27	1	70.10	0	0.00	70.10	1	10,413	0.01%
2023/11/24	3	69.60	0	0.00	70.80	3	10,125	0.03%
2023/11/22	5	69.60	3	70.20	70.70	2	9,571	0.02%
2023/11/21	10	69.60	6	70.42	70.60	4	9,356	0.04%
2023/11/20	4	69.70	23	70.31	70.00	-19	9,141	-0.21%
2023/11/17	0	0.00	2	67.55	67.40	-2	8,935	-0.02%
2023/11/15	12	67.97	30.1	68.62	67.60	-18.1	8,836	-0.20%
2023/11/14	0	0.00	28	65.80	66.10	-28	8,635	-0.32%
2023/11/10	13	63.88	1	65.10	63.70	12	8,596	0.14%
2023/11/09	1	64.50	1	65.00	64.60	0	8,583	0.00%
2023/11/07	1	66.10	4	66.15	65.90	-3	8,693	-0.03%
2023/11/06	9	64.70	0	0.00	65.40	9	8,664	0.10%
2023/11/03	1	65.80	0	0.00	66.10	1	8,452	0.01%
2023/11/01	5	64.20	0	0.00	64.50	5	8,360	0.06%
2023/10/31	1	65.10	2	65.75	64.70	-1	8,416	-0.01%
2023/10/27	38	64.74	0	64.80	64.80	38	8,531	0.45%
2023/10/26	15	66.56	2	66.30	66.10	13	8,531	0.15%
2023/10/25	4	67.98	0	0.00	68.00	4	8,724	0.05%
2023/10/24	6	67.82	3	68.03	67.80	3	8,898	0.03%
2023/10/23	2	69.75	0	0.00	69.60	2	8,945	0.02%
2023/10/19	0	0.00	0	70.30	70.50	0	8,939	0.00%
2023/10/18	1	70.00	0	0.00	70.20	1	8,999	0.01%
2023/10/16	10	70.80	72	70.56	70.60	-62	8,898	-0.70%
2023/10/13	0	70.80	2	70.75	70.80	-2	8,919	-0.02%
2023/10/12	10	67.93	32	69.73	71.00	-22	8,808	-0.25%
2023/10/11	0	0.00	5	70.92	70.70	-5	8,569	-0.06%
2023/10/06	65	70.15	0	0.00	69.20	65	8,525	0.76%
2023/10/05	4	69.50	81	69.78	69.50	-77	8,578	-0.90%
2023/10/04	1	67.60	0	68.60	67.70	1	8,613	0.01%
2023/10/03	1	68.80	10	69.51	68.10	-9	8,654	-0.10%
2023/10/02	60	67.30	0	67.50	67.60	60	8,587	0.70%
2023/09/28	35	66.42	2.3	66.39	65.60	32.7	8,542	0.38%
2023/09/27	0	69.55	0	0.00	69.80	0	8,234	0.00%
2023/09/25	0	0.00	0	71.50	71.60	0	8,271	0.00%
2023/09/22	0	72.00	0	0.00	72.00	0	8,461	0.00%
2023/09/21	0	0.00	1	72.60	72.80	-1	8,584	-0.01%
2023/09/20	15	70.60	1.2	70.82	70.70	13.8	8,534	0.16%
2023/09/19	0	72.50	0	0.00	71.70	0	8,729	0.00%
2023/09/18	34	72.60	42.1	73.48	72.30	-8.1	8,931	-0.09%
2023/09/15	3	70.93	17.5	72.73	72.40	-14.5	9,068	-0.16%
2023/09/14	1.5	69.97	8	69.55	70.00	-6.5	8,745	-0.07%
2023/09/13	2	68.10	2	68.10	68.40	0	8,704	0.00%
2023/09/07	6	68.18	2	67.60	67.20	4	9,409	0.04%
2023/09/06	3	68.10	6	68.18	68.00	-3	9,453	-0.03%
2023/09/05	0	0.00	5	68.10	68.10	-5	9,499	-0.05%
2023/09/04	4	67.50	107	67.59	67.60	-103	9,556	-1.08%	大賣/鉅額交易
2023/09/01	19	68.02	13	69.41	68.20	6	9,565	0.06%
2023/08/31	2	68.60	2	68.00	66.60	0	9,428	0.00%
2023/08/28	39	65.50	0	0.00	65.60	39	9,658	0.40%
2023/08/25	84	65.36	1	65.50	65.00	83	9,955	0.83%
2023/08/24	1	65.50	1	65.10	65.30	0	10,028	0.00%
2023/08/22	0	63.80	0	0.00	63.50	0	10,395	0.00%
2023/08/21	0.1	63.70	0	0.00	63.40	0.1	10,899	0.00%
2023/08/18	1	64.80	0	0.00	64.60	1	11,063	0.01%
2023/08/17	5	62.60	6	65.10	65.60	-1	11,119	-0.01%
2023/08/16	0	0.00	1	63.40	63.70	-1	11,260	-0.01%
2023/08/14	12	64.48	0	64.69	64.90	12	11,543	0.10%
2023/08/11	0	67.90	6	67.87	67.90	-6	11,783	-0.05%
2023/08/10	1	67.30	0	0.00	67.10	1	11,789	0.01%
2023/08/02	12	69.75	0	0.00	69.10	12	11,778	0.10%
2023/08/01	1	71.50	0	0.00	71.00	1	11,775	0.01%
2023/07/31	9	72.68	0	0.00	72.30	9	11,778	0.08%
2023/07/28	2	74.85	35	74.05	74.80	-33	11,713	-0.28%
2023/07/27	13	70.90	26	70.08	71.40	-13	11,480	-0.11%
2023/07/25	13	68.50	0	68.70	68.20	13	11,414	0.11%
2023/07/21	0	0.00	12	69.60	70.10	-12	11,443	-0.10%
2023/07/20	0	70.02	0	0.00	70.30	0	11,408	0.00%
2023/07/19	0	0.00	1	71.30	70.40	-1	11,461	-0.01%
2023/07/18	8	69.73	0	0.00	69.50	8	11,413	0.07%
2023/07/17	1	71.00	1	70.70	71.70	0	11,465	0.00%
2023/07/14	12	71.70	1	71.20	71.70	11	11,512	0.10%
2023/07/13	2	70.85	1	71.70	70.90	1	11,526	0.01%
2023/07/12	1	69.60	0	0.00	70.10	1	11,523	0.01%
2023/07/10	0	0.00	2	69.70	69.70	-2	11,643	-0.02%
2023/07/07	1	68.50	2	69.25	69.10	-1	12,084	-0.01%
2023/07/06	1	69.50	2	70.10	70.10	-1	12,369	-0.01%
2023/07/05	0	0.00	0	70.20	70.10	0	12,646	0.00%
2023/07/04	0	0.00	1	70.60	70.40	-1	12,939	-0.01%
2023/07/03	0	0.00	3	70.27	70.10	-3	13,198	-0.02%
2023/06/30	2	70.35	0	0.00	70.80	2	13,756	0.01%
2023/06/29	1	72.00	16	72.54	72.20	-15	13,957	-0.11%
2023/06/28	0	69.70	1	70.41	69.50	-1	13,915	-0.01%
2023/06/27	15	71.35	0.9	71.77	70.80	14.1	13,928	0.10%
2023/06/26	1	73.00	19	73.08	73.00	-18	13,798	-0.13%
2023/06/21	6	74.72	1.5	74.28	74.60	4.6	13,909	0.03%
2023/06/20	4	77.10	0	0.00	77.40	4	13,709	0.03%
2023/06/19	0	78.00	15	78.40	78.00	-15	13,645	-0.11%
2023/06/16	10	78.20	26	77.21	78.50	-16	13,584	-0.12%
2023/06/15	7	74.76	0	75.30	75.30	7	13,317	0.05%
2023/06/14	22	75.98	22	76.38	76.20	0	13,331	0.00%
2023/06/13	0	0.00	0.2	74.50	74.80	-0.2	13,089	0.00%
2023/06/12	6	72.98	12	72.58	72.90	-6	12,895	-0.05%
2023/06/07	5	71.80	0.4	71.40	71.90	4.6	12,807	0.04%
2023/06/06	0	72.20	0	0.00	72.40	0	12,914	0.00%
2023/06/05	5	72.40	6	72.70	72.10	-1	13,136	-0.01%
2023/06/02	8	72.35	22	72.27	72.90	-14	13,091	-0.11%
2023/06/01	21	71.71	7.6	72.06	71.40	13.4	12,992	0.10%
2023/05/31	4.6	72.85	18	72.83	73.50	-13.4	12,867	-0.10%
2023/05/30	0	71.50	3	71.57	71.90	-3	12,652	-0.02%
2023/05/29	2	71.00	0	0.00	71.20	2	12,614	0.02%
2023/05/26	6	72.17	6	73.05	71.90	0	12,517	0.00%
2023/05/25	11.3	72.14	13	71.26	72.40	-1.8	12,261	-0.01%
2023/05/24	5	70.00	3	69.57	69.90	2	11,824	0.02%
2023/05/23	3	69.47	3.2	69.75	69.90	-0.2	11,637	0.00%
2023/05/22	0.2	70.80	4.1	71.43	70.10	-3.9	11,504	-0.03%
2023/05/19	12	69.10	12.1	69.77	69.90	-0.1	11,249	0.00%
2023/05/18	0	68.90	12.5	69.71	69.30	-12.5	11,183	-0.11%
2023/05/17	2	67.80	11.1	67.81	68.00	-9.1	10,951	-0.08%
2023/05/15	2.6	63.92	0	0.00	63.90	2.6	10,610	0.02%
2023/05/12	40	63.18	30	63.60	63.80	10	10,608	0.09%
2023/05/11	0	0.00	4	63.40	63.30	-4	10,652	-0.04%
2023/05/09	30	64.30	30	64.74	64.70	0	10,660	0.00%
2023/05/08	0	0.00	1	65.30	64.80	-1	10,677	-0.01%
2023/05/02	2	67.00	0	67.10	66.70	2	10,809	0.02%
2023/04/28	3	67.57	3	67.03	67.80	0	11,092	0.00%
2023/04/27	0	0.00	0	65.10	65.60	0	10,915	0.00%
2023/04/26	0	0.00	1	62.70	64.10	-1	10,929	-0.01%
2023/04/25	0	65.40	1	63.20	63.50	-1	10,897	-0.01%
2023/04/21	0	0.00	2	64.50	64.50	-2	10,840	-0.02%
2023/04/20	3	65.30	1	65.70	65.50	2	10,849	0.02%
2023/04/19	1	67.10	1	67.40	67.00	0	10,886	0.00%
2023/04/18	0	0.00	1	67.30	67.30	-1	10,914	-0.01%
2023/04/17	0	0.00	6	68.10	68.00	-6	11,094	-0.05%
2023/04/14	4	67.35	1	67.60	67.60	3	11,065	0.03%
2023/04/13	6	67.75	0	0.00	67.50	6	11,035	0.05%
2023/04/12	0	0.00	1	69.40	69.10	-1	10,786	-0.01%
2023/04/11	25	68.50	47	68.50	68.20	-22	10,277	-0.21%
2023/04/10	18	66.88	16.5	67.28	66.70	1.5	9,887	0.02%
2023/04/07	13.5	68.02	12	68.21	68.60	1.5	9,551	0.02%
2023/04/06	8	66.19	8	65.88	66.40	0	9,152	0.00%
2023/03/31	33	66.31	25.1	66.27	66.50	7.9	8,839	0.09%
2023/03/30	67	64.32	67.1	64.71	63.90	-0.1	8,287	0.00%
2023/03/29	6	61.00	0	0.00	61.00	6	7,940	0.08%
2023/03/24	1	64.50	26	62.37	63.30	-25	7,789	-0.32%
2023/03/23	0	0.00	12	60.30	59.80	-12	7,417	-0.16%
2023/03/21	3	58.80	1	58.50	58.60	2	7,446	0.03%
2023/03/20	0	59.80	0	0.00	59.20	0	7,469	0.00%
2023/03/17	0	0.00	14	59.81	59.30	-14	7,553	-0.19%
2023/03/15	0	0.00	2	58.50	58.00	-2	7,569	-0.03%
2023/03/13	2	58.15	0	0.00	58.50	2	7,760	0.03%
2023/03/10	2	58.60	4	58.80	58.70	-2	7,943	-0.03%
2023/03/09	18	60.44	1	61.20	59.10	17	8,062	0.21%
2023/03/08	1	60.80	29	60.65	61.00	-28	8,128	-0.34%
2023/03/07	0	0.00	3	58.30	58.50	-3	8,121	-0.04%
2023/03/06	2	57.70	0	0.00	57.70	2	8,223	0.02%
2023/03/03	11	57.28	57	58.04	57.90	-46	8,220	-0.56%
2023/03/01	37	57.44	0	0.00	57.30	37	8,250	0.45%
2023/02/24	5	59.10	0	0.00	58.40	5	8,296	0.06%
2023/02/23	20	58.80	20.2	59.00	59.50	-0.2	8,398	0.00%
2023/02/22	2	58.70	0	0.00	58.70	2	8,649	0.02%
2023/02/21	2.1	60.39	0	0.00	60.40	2.1	8,811	0.02%
2023/02/14	30	58.60	30	58.40	58.40	0	9,351	0.00%
2023/02/13	0	0.00	2	57.80	57.60	-2	9,438	-0.02%
2023/02/10	7	58.04	0	0.00	58.30	7	9,554	0.07%
2023/02/09	0	58.20	0	0.00	58.00	0	9,686	0.00%
2023/02/06	0	0.00	0.2	58.64	58.10	-0.2	9,798	0.00%
2023/02/03	4.1	59.60	4	60.20	59.90	0.1	9,805	0.00%
2023/02/02	1	59.10	31.3	59.05	59.90	-30.3	9,835	-0.31%
2023/02/01	10.1	57.60	0	0.00	58.20	10.1	9,842	0.10%
2023/01/31	21.1	58.45	15.1	57.81	57.80	5.9	9,858	0.06%
2023/01/30	7	60.06	15	60.45	60.30	-8	9,772	-0.08%
2023/01/17	0	0.00	0	57.30	57.70	0	9,566	0.00%
2023/01/16	0.1	57.20	0	0.00	57.50	0.1	9,732	0.00%
2023/01/12	0	56.30	1	56.20	56.20	-1	10,227	-0.01%
2023/01/11	1	56.22	2	56.65	57.00	-1	10,492	-0.01%
2023/01/10	0.1	56.80	4	57.25	56.50	-3.9	10,614	-0.04%
2023/01/09	0	0.00	1.2	56.58	56.70	-1.2	10,734	-0.01%
2023/01/06	4	54.48	2	54.85	55.00	2	11,045	0.02%
2023/01/05	0	0.00	1	55.20	54.90	-1	11,150	-0.01%
2023/01/03	3	52.77	30	52.80	53.00	-27	11,448	-0.24%
2022/12/30	0.5	51.80	0	0.00	51.20	0.5	11,434	0.00%
2022/12/29	5	50.60	5	51.80	51.80	0	11,613	0.00%
2022/12/28	5	51.60	5	51.30	51.30	0	11,959	0.00%
2022/12/27	1	52.20	1	52.10	51.90	0	12,174	0.00%
2022/12/26	5	51.30	5	51.50	51.50	0	12,339	0.00%
2022/12/23	5	50.50	5	51.40	51.40	0	12,550	0.00%
2022/12/22	25	51.96	5	51.70	51.70	20	12,618	0.16%
2022/12/21	5	52.10	5	51.50	51.50	0	12,675	0.00%
2022/12/20	22	53.09	10	52.13	52.00	12	12,632	0.09%
2022/12/19	14	54.04	10	53.70	53.70	4	12,685	0.03%
2022/12/16	10	54.75	20	54.50	54.50	-10	12,705	-0.08%
2022/12/15	11	55.79	0	0.00	55.90	11	12,692	0.09%
2022/12/14	3	55.43	0	0.00	55.50	3	12,755	0.02%
2022/12/13	16	55.01	7	54.83	54.80	9	12,848	0.07%
2022/12/12	0	0.00	6	54.10	54.80	-6	12,909	-0.05%
2022/12/09	16	53.73	10	53.70	53.70	6	13,049	0.05%
2022/12/08	15	53.70	10	54.08	54.00	5	13,003	0.04%
2022/12/07	27	53.96	26	53.60	53.50	1	13,037	0.01%
2022/12/06	7.1	54.40	10	54.42	54.30	-2.9	12,971	-0.02%
2022/12/05	0	0.00	1.2	56.33	56.20	-1.2	12,790	-0.01%
2022/12/02	31	56.39	15.2	56.11	56.10	15.8	12,759	0.12%
2022/12/01	15.1	58.10	16.1	57.54	57.50	-1	12,598	-0.01%
2022/11/30	12.2	56.24	10	56.80	56.80	2.2	12,465	0.02%
2022/11/29	10	56.70	10.1	57.20	57.20	-0.1	12,256	0.00%
2022/11/28	6.1	58.54	15	58.63	58.50	-8.9	12,021	-0.07%
2022/11/25	6	59.58	5	59.70	59.70	1	11,941	0.01%
2022/11/24	0.1	60.10	3	60.20	59.90	-2.9	11,927	-0.02%
2022/11/23	0.1	59.90	0	0.00	59.80	0.1	11,862	0.00%
2022/11/22	5	57.60	7	58.91	59.20	-2	11,790	-0.02%
2022/11/21	12.1	59.44	10	58.40	58.40	2.1	11,699	0.02%
2022/11/18	7.1	61.89	0.2	61.04	60.70	6.8	11,515	0.06%
2022/11/17	6	58.40	13	59.15	58.90	-7	11,262	-0.06%
2022/11/16	0	0.00	1	60.20	60.10	-1	11,043	-0.01%
2022/11/15	10	58.95	10	59.70	59.70	0	10,935	0.00%
2022/11/14	0.1	59.90	0	0.00	59.90	0.1	10,840	0.00%
2022/11/11	0	0.00	10.1	59.80	59.80	-10.1	10,735	-0.09%
2022/11/10	0	0.00	3	57.40	58.00	-3	10,519	-0.03%
2022/11/09	0	0.00	6	58.10	58.10	-6	10,463	-0.06%
2022/11/08	5	56.60	6	57.12	57.10	-1	10,372	-0.01%
2022/11/07	0	0.00	1	57.10	56.90	-1	10,263	-0.01%
2022/11/04	6	54.65	5	54.90	54.90	1	10,120	0.01%
2022/11/03	0	0.00	1	55.40	56.00	-1	10,076	-0.01%
2022/11/01	5	54.20	5	54.00	54.00	0	9,994	0.00%
2022/10/31	5	53.50	5	54.50	54.50	0	10,018	0.00%
2022/10/28	26	53.34	10	53.10	53.10	16	9,982	0.16%
2022/10/27	14	55.07	5	55.00	55.00	9	9,909	0.09%
2022/10/26	10	54.40	10	54.50	54.50	0	9,927	0.00%
2022/10/25	0	0.00	2	55.45	54.10	-2	9,873	-0.02%
2022/10/24	0	0.00	1.1	56.97	55.60	-1.1	9,777	-0.01%
2022/10/21	12	56.47	0	0.00	55.70	12	9,588	0.13%
2022/10/20	1	54.10	4	55.03	55.70	-3	9,364	-0.03%
2022/10/19	1.6	53.95	10	54.30	53.80	-8.5	9,033	-0.09%
2022/10/18	21	55.72	21	55.28	55.80	0	8,832	0.00%
2022/10/17	2	54.45	11	55.80	56.20	-9	8,778	-0.10%
2022/10/14	0	0.00	36.2	54.48	55.20	-36.2	8,617	-0.42%
2022/10/13	12	51.64	2	51.85	51.40	10	8,335	0.12%
2022/10/12	3	51.87	5	52.00	52.70	-2	8,264	-0.02%
2022/10/11	1	49.75	5	49.83	49.75	-4	8,133	-0.05%
2022/10/07	6	50.01	5	50.20	50.20	1	8,109	0.01%
2022/10/06	1	49.85	0	0.00	50.20	1	8,135	0.01%
2022/10/05	2	51.10	2	51.30	51.40	0	8,133	0.00%
2022/10/04	0	0.00	1	49.79	49.95	-1	7,909	-0.01%
2022/09/29	1	47.15	0	0.00	47.15	1	7,887	0.01%
2022/09/28	0	0.00	2	45.78	45.50	-2	7,919	-0.03%
2022/09/27	0	0.00	1	45.75	46.00	-1	7,911	-0.01%
2022/09/26	10	45.55	2	45.80	45.65	8	8,021	0.10%
2022/09/23	1	47.80	0	0.00	47.60	1	8,183	0.01%
2022/09/22	2	46.58	1	47.00	46.80	1	8,624	0.01%
2022/09/20	7	48.51	5	47.65	47.65	2	8,687	0.02%
2022/09/19	6	48.54	5	48.60	48.60	1	8,575	0.01%
2022/09/16	5	49.36	2	49.05	49.10	3	8,503	0.04%
2022/09/15	0	51.20	0	0.00	50.40	0	8,348	0.00%
2022/09/14	2	50.70	0	0.00	50.70	2	8,371	0.02%
2022/09/13	0.1	52.20	0	0.00	52.40	0.1	8,316	0.00%
2022/09/08	1	51.00	0	0.00	51.10	1	8,389	0.01%
2022/09/05	2	51.00	0.1	51.80	51.10	2	8,515	0.02%
2022/08/22	4	53.85	0	0.00	53.90	4	8,938	0.04%
2022/08/19	0	0.00	15	54.30	54.30	-15	9,026	-0.17%
2022/08/18	7	53.70	0	0.00	53.60	7	9,061	0.08%
2022/08/17	6	53.33	0	0.00	55.00	6	9,063	0.07%
2022/08/16	0	53.60	0	0.00	53.80	0	9,084	0.00%
2022/08/15	9	53.78	0	0.00	53.80	9	9,102	0.10%
2022/08/12	1	53.30	3	53.67	54.10	-2	9,083	-0.02%
2022/08/11	0	0.00	5	53.08	53.00	-5	9,076	-0.06%
2022/08/10	8	51.79	0	0.00	51.60	8	9,107	0.09%
2022/08/08	3	52.77	0.1	53.20	53.10	2.9	9,293	0.03%
2022/08/05	0	0.00	1	53.20	53.20	-1	9,286	-0.01%
2022/08/04	2	51.30	1	50.50	51.00	1	9,258	0.01%
2022/08/03	1	51.10	0	0.00	51.20	1	9,277	0.01%
2022/08/02	4	50.58	0	0.00	50.40	4	9,277	0.04%
2022/08/01	1	52.30	0	0.00	52.20	1	9,213	0.01%
2022/07/29	0	0.00	3	52.80	52.30	-3	9,232	-0.03%
2022/07/28	2	52.30	1	52.20	52.50	1	9,322	0.01%
2022/07/27	1	52.30	0	0.00	52.60	1	9,368	0.01%
2022/07/26	1	52.80	0	0.00	52.50	1	9,398	0.01%
2022/07/22	0	0.00	2	53.35	53.70	-2	9,419	-0.02%
2022/07/21	0	0.00	1	54.20	54.30	-1	9,328	-0.01%
2022/07/20	1	53.70	2	53.50	53.40	-1	9,332	-0.01%
2022/07/19	0	0.00	1	53.10	53.00	-1	9,270	-0.01%
2022/07/18	1	53.30	0.1	53.00	54.20	0.9	9,209	0.01%
2022/07/15	0	0.00	2	51.15	51.40	-2	8,975	-0.02%
2022/07/14	3	49.92	0	0.00	49.85	3	8,934	0.03%
2022/07/13	0	0.00	1	49.65	49.00	-1	8,893	-0.01%
2022/07/12	0	0.00	4.2	47.29	47.35	-4.2	8,762	-0.05%
2022/07/11	2	48.50	1	49.00	49.00	1	8,699	0.01%
2022/07/08	2	49.73	1	49.65	49.65	1	8,838	0.01%
2022/07/07	0	0.00	4	50.50	50.50	-4	8,699	-0.05%
2022/07/05	11	48.46	1	49.15	49.40	10	8,597	0.12%
2022/07/04	1	48.05	1	48.50	49.15	0	8,559	0.00%
2022/07/01	2	49.00	4	48.56	48.30	-2	8,567	-0.02%
2022/06/30	27.2	49.49	5	50.32	49.40	22.2	8,490	0.26%
2022/06/29	2.1	57.84	2	57.10	57.10	0.1	8,100	0.00%
2022/06/28	1	58.70	2	59.10	58.90	-1	8,053	-0.01%
2022/06/27	3	59.47	1	59.80	59.80	2	8,043	0.02%
2022/06/24	4	58.85	1	58.50	58.90	3	8,109	0.04%
2022/06/23	0.1	58.40	0	0.00	58.30	0.1	8,157	0.00%
2022/06/22	0	0.00	1	58.20	58.10	-1	8,481	-0.01%
2022/06/20	10.1	59.90	1	59.40	59.50	9.1	8,978	0.10%
2022/06/17	0	0.00	7	59.64	60.10	-7	9,071	-0.08%
2022/06/16	1	62.20	0	0.00	60.40	1	9,037	0.01%
2022/06/15	14.1	61.58	0	0.00	61.20	14.1	9,029	0.16%
2022/06/14	5.1	62.09	0.1	61.60	62.20	5	9,057	0.06%
2022/06/13	6	61.88	4	62.50	62.20	2	9,249	0.02%
2022/06/10	1	65.10	0	0.00	65.10	1	9,214	0.01%
2022/06/09	1	66.40	1	65.60	65.70	0	9,270	0.00%
2022/06/08	0	0.00	1	66.30	66.10	-1	9,338	-0.01%
2022/05/26	2	64.90	2	63.50	63.50	0	9,990	0.00%
2022/05/25	2	64.30	0	0.00	64.70	2	10,029	0.02%
2022/05/24	0	0.00	1	65.20	64.30	-1	10,158	-0.01%
2022/05/19	2	65.90	0	0.00	66.90	2	10,442	0.02%
2022/05/18	1	67.60	1	67.20	67.20	0	10,704	0.00%
2022/05/16	0	0.00	83	67.23	66.90	-83	11,396	-0.73%
2022/05/13	1	65.10	0	0.00	65.50	1	11,314	0.01%
2022/05/12	1	65.20	0	0.00	64.60	1	11,419	0.01%
2022/05/10	2	65.70	0	0.00	66.00	2	11,607	0.02%
2022/05/06	1	66.60	0	0.00	66.80	1	11,759	0.01%
2022/05/05	2	67.00	15	67.15	67.00	-13	11,942	-0.11%
2022/05/04	2	66.30	0	0.00	66.10	2	11,822	0.02%
2022/04/29	0	0.00	3.2	65.68	65.60	-3.2	11,874	-0.03%
2022/04/28	0	0.00	2	64.15	64.20	-2	11,991	-0.02%
2022/04/27	1	62.99	0	0.00	63.20	1	11,955	0.01%
2022/04/25	11	64.04	0	0.00	64.30	11	11,900	0.09%
2022/04/22	2	66.30	0	0.00	66.40	2	11,817	0.02%
2022/04/21	0	0.00	2	66.15	66.90	-2	11,799	-0.02%
2022/04/20	0	0.00	1	65.60	65.30	-1	11,771	-0.01%
2022/04/18	3	64.10	1	63.70	63.80	2	11,730	0.02%
2022/04/15	0	0.00	1	63.60	63.90	-1	11,730	-0.01%
2022/04/14	5	64.52	0	0.00	64.10	5	11,775	0.04%
2022/04/13	70	66.41	0	0.00	66.70	70	11,644	0.60%
2022/04/12	3	65.50	1	65.20	65.50	2	11,716	0.02%
2022/04/11	3	67.00	1	66.30	66.80	2	11,656	0.02%
2022/04/08	10	67.03	0	0.00	66.80	10	11,691	0.09%
2022/04/07	11	67.51	20	67.00	66.20	-9	11,833	-0.08%
2022/04/06	3	66.67	0	0.00	66.60	3	11,677	0.03%
2022/04/01	1	68.20	0	0.00	69.20	1	11,474	0.01%
2022/03/31	5	69.44	3	69.97	69.20	2	11,373	0.02%
2022/03/30	1	69.90	1	69.40	69.30	0	11,324	0.00%
2022/03/29	1	69.30	2	69.05	69.00	-1	11,401	-0.01%
2022/03/28	1	68.70	3	68.63	69.80	-2	11,703	-0.02%
2022/03/25	13	69.52	11	69.18	68.90	2	11,833	0.02%
2022/03/24	39	70.62	3	71.13	71.30	36	11,633	0.31%
2022/03/23	1	73.10	0	0.00	73.70	1	11,227	0.01%
2022/03/22	0	0.00	1	74.30	74.00	-1	11,175	-0.01%
2022/03/18	1	74.60	2.5	74.48	74.80	-1.5	11,147	-0.01%
2022/03/17	1	73.50	3.2	73.81	74.20	-2.2	11,151	-0.02%
2022/03/16	8	71.31	6.4	71.10	70.90	1.6	11,085	0.01%
2022/03/14	2	76.00	3	75.27	75.70	-1	10,970	-0.01%
2022/03/11	0	0.00	5	74.78	75.60	-5	10,971	-0.05%
2022/03/10	0	0.00	1.4	77.03	76.70	-1.4	11,079	-0.01%
2022/03/09	7	75.60	5	74.90	74.90	2	11,462	0.02%
2022/03/08	9	76.02	5	74.70	74.70	4	12,369	0.03%
2022/03/07	25	76.74	5	76.90	76.90	20	12,479	0.16%
2022/03/04	1	81.10	1	82.50	81.60	0	12,687	0.00%
2022/03/03	4	81.95	17	82.22	82.60	-13	12,750	-0.10%
2022/03/02	3	79.17	3	79.80	79.70	0	12,753	0.00%
2022/03/01	1	79.80	1.3	79.73	79.90	-0.3	12,792	0.00%
2022/02/25	2	77.30	1	77.80	77.10	1	12,808	0.01%
2022/02/24	13.4	77.09	9	76.57	76.30	4.4	13,186	0.03%
2022/02/23	6	79.07	2	79.00	79.00	4	13,782	0.03%
2022/02/22	9	78.31	3	78.70	78.70	6	13,846	0.04%
2022/02/21	13	81.88	12	81.01	80.40	1	13,791	0.01%
2022/02/18	7	82.39	21	83.09	83.50	-14	13,757	-0.10%
2022/02/17	10.5	81.61	13	82.55	82.70	-2.5	13,560	-0.02%
2022/02/16	26	80.30	24	79.66	80.50	2	13,157	0.01%
2022/02/15	18	79.35	17	79.31	78.80	1	12,947	0.01%
2022/02/14	0	77.80	0	0.00	78.70	0	12,952	0.00%
2022/02/11	0	0.00	7	77.94	79.00	-7	13,023	-0.05%
2022/02/10	0.1	78.50	0	0.00	79.00	0.1	13,004	0.00%
2022/02/09	6	78.00	1	78.50	78.50	5	13,050	0.04%
2022/02/08	0	0.00	7	77.40	77.40	-7	13,067	-0.05%
2022/02/07	1.1	75.08	1	75.30	76.40	0.1	13,149	0.00%
2022/01/26	1	72.60	0	0.00	72.00	1	13,115	0.01%
2022/01/24	0	0.00	10	72.10	72.60	-10	13,311	-0.08%
2022/01/21	0.2	72.50	1	72.50	72.30	-0.8	13,394	-0.01%
2022/01/20	1	74.80	0	0.00	75.10	1	13,388	0.01%
2022/01/19	0	0.00	1	74.70	75.20	-1	13,604	-0.01%
2022/01/18	0	0.00	9	75.74	75.10	-9	13,634	-0.07%
2022/01/17	2	74.05	1	74.30	74.40	1	13,652	0.01%
2022/01/14	0	0.00	2	74.80	74.30	-2	13,716	-0.01%
2022/01/13	6	74.32	42	74.97	74.60	-36	13,705	-0.26%
2022/01/11	16.1	73.78	3	74.50	73.50	13.1	13,650	0.10%
2022/01/10	0	0.00	3	74.47	74.90	-3	13,727	-0.02%
2022/01/07	0.1	74.10	0	0.00	73.70	0.1	13,863	0.00%
2022/01/06	25.1	74.11	2	74.00	73.80	23.1	13,995	0.16%
2022/01/05	5	76.26	0	0.00	75.90	5	14,067	0.04%
2022/01/03	6	76.88	0	0.00	76.20	6	14,124	0.04%
2021/12/30	10	78.20	3	78.17	78.10	7	14,152	0.05%
2021/12/28	0	0.00	11	76.89	76.70	-11	14,486	-0.08%
2021/12/27	1	76.20	2	76.30	76.60	-1	14,579	-0.01%
2021/12/23	15	75.95	6	76.15	75.90	9	15,123	0.06%
2021/12/22	4	77.00	21	78.81	76.50	-17	15,403	-0.11%
2021/12/21	7	76.71	0	0.00	76.80	7	15,245	0.05%
2021/12/20	0	0.00	2	77.40	75.90	-2	15,025	-0.01%
2021/12/17	1	75.10	1	75.90	75.70	0	14,877	0.00%
2021/12/14	0	0.00	1	75.00	74.80	-1	15,006	-0.01%
2021/12/13	0	0.00	1	78.00	76.60	-1	14,963	-0.01%
2021/12/10	2	77.45	2	77.30	77.80	0	15,132	0.00%
2021/12/09	0	0.00	4	77.60	77.50	-4	15,118	-0.03%
2021/12/08	10	77.54	2	77.60	76.90	8	15,080	0.05%
2021/12/07	1	76.90	1	77.70	77.50	0	14,987	0.00%
2021/12/06	19	77.66	7	78.34	77.50	12	14,955	0.08%
2021/12/03	8	78.41	3	78.83	78.80	5	14,926	0.03%
2021/12/02	9	79.29	20	79.43	79.80	-11	14,545	-0.08%
2021/12/01	1	74.40	37	75.90	76.00	-36	13,754	-0.26%
2021/11/30	0	0.00	4	76.00	74.20	-4	13,587	-0.03%
2021/11/29	0	0.00	5	74.10	73.30	-5	13,246	-0.04%
2021/11/26	1	73.20	2	73.90	73.50	-1	13,296	-0.01%
2021/11/24	2	75.40	2	75.30	75.40	0	13,138	0.00%
2021/11/23	0	0.00	8.4	75.95	75.70	-8.4	13,139	-0.06%
2021/11/22	6.2	75.37	19.2	74.37	75.40	-13	12,838	-0.10%
2021/11/19	1	69.90	1	69.60	69.60	0	12,097	0.00%
2021/11/18	3	71.00	7	71.40	71.60	-4	12,059	-0.03%
2021/11/17	4	71.13	3	71.20	71.00	1	12,046	0.01%
2021/11/16	3	70.37	2	70.45	70.80	1	12,080	0.01%
2021/11/15	4	69.50	6	70.35	70.30	-2	12,217	-0.02%
2021/11/11	5	68.24	1	68.10	68.00	4	12,517	0.03%
2021/11/10	3	69.40	4.2	69.84	69.90	-1.2	12,744	-0.01%
2021/11/09	1	68.50	8	68.59	68.70	-7	12,955	-0.05%
2021/11/08	3	67.30	5.5	67.10	67.60	-2.5	13,118	-0.02%
2021/11/05	10.5	65.89	1.1	66.53	65.70	9.4	13,668	0.07%
2021/11/04	6	67.27	1	66.80	66.70	5	13,805	0.04%
2021/11/03	1	68.90	15.5	68.58	68.60	-14.5	13,729	-0.11%
2021/11/02	3	66.57	5	68.48	66.50	-2	13,653	-0.01%
2021/11/01	0	0.00	1	67.80	67.00	-1	13,621	-0.01%
2021/10/29	1	67.00	5	67.10	66.50	-4	13,787	-0.03%
2021/10/28	0	0.00	1	66.90	66.50	-1	13,799	-0.01%
2021/10/27	1	65.40	4	65.50	66.20	-3	13,851	-0.02%
2021/10/26	0	0.00	3	64.00	63.70	-3	13,765	-0.02%
2021/10/25	0	0.00	1	63.50	63.50	-1	13,794	-0.01%
2021/10/22	2	62.10	0	0.00	62.10	2	13,900	0.01%
2021/10/21	4	63.25	0	0.00	62.50	4	14,044	0.03%
2021/10/18	1	63.30	1	64.50	62.70	0	14,627	0.00%
2021/10/15	16	63.13	203	63.75	63.70	-187	15,092	-1.24%	大賣/鉅額交易
2021/10/14	0	0.00	13	62.05	62.30	-13	15,126	-0.09%
2021/10/13	0.1	59.90	3	59.70	59.40	-2.9	15,201	-0.02%
2021/10/12	0	0.00	1	60.50	61.00	-1	15,328	-0.01%
2021/10/08	0	0.00	19	62.72	61.60	-19	15,434	-0.12%
2021/10/07	216	61.99	14	61.82	61.60	202	15,727	1.28%	大買/鉅額交易
2021/10/06	5.1	63.10	0	0.00	61.40	5.1	16,326	0.03%
2021/10/05	5.1	64.06	1	64.60	64.60	4.1	16,722	0.02%
2021/10/04	0	0.00	2	64.90	64.90	-2	16,830	-0.01%
2021/10/01	6.1	64.37	0	0.00	64.30	6.1	16,962	0.04%
2021/09/30	1	67.10	1.2	68.08	65.90	-0.2	17,021	0.00%
2021/09/29	4	66.38	2	66.50	67.20	2	16,775	0.01%
2021/09/28	8	66.00	4	65.98	66.30	4	16,631	0.02%
2021/09/27	1	64.40	0	0.00	64.60	1	16,644	0.01%
2021/09/23	0	0.00	8	64.50	64.40	-8	17,098	-0.05%
2021/09/22	1	63.00	0	0.00	63.00	1	17,247	0.01%
2021/09/17	1	64.60	5	64.88	64.90	-4	17,496	-0.02%
2021/09/16	1	64.00	0	0.00	64.60	1	17,933	0.01%
2021/09/15	7	64.30	2	64.80	64.00	5	18,073	0.03%
2021/09/14	3	66.00	1	66.20	66.20	2	18,197	0.01%
2021/09/13	1	65.80	0	66.40	65.80	1	18,298	0.01%
2021/09/10	21	65.50	22	66.57	66.80	-1	18,621	-0.01%
2021/09/09	0	0.00	3	65.00	65.60	-3	18,639	-0.02%
2021/09/08	0	0.00	0.1	64.20	64.30	-0.1	18,710	0.00%
2021/09/07	3.1	65.60	0	0.00	65.20	3.1	18,732	0.02%
2021/09/06	3	66.83	1	67.00	66.40	2	18,731	0.01%
2021/09/03	2	66.35	0	0.00	66.00	2	18,706	0.01%
2021/09/02	2	67.50	0	0.00	66.20	2	18,806	0.01%
2021/09/01	2	67.15	8	67.39	68.10	-6	19,005	-0.03%
2021/08/31	3	66.03	5	66.10	66.40	-2	18,924	-0.01%
2021/08/30	20	65.45	20	65.58	66.40	0	19,147	0.00%
2021/08/27	7	65.19	0	0.00	65.00	7	19,410	0.04%
2021/08/26	3	65.70	0	0.00	65.30	3	19,518	0.02%
2021/08/25	1	66.70	3	66.77	67.00	-2	19,468	-0.01%
2021/08/24	1	65.60	3	66.33	66.00	-2	19,624	-0.01%
2021/08/23	0	0.00	5	66.42	66.80	-5	19,651	-0.03%
2021/08/20	8	64.89	0	0.00	64.60	8	19,882	0.04%
2021/08/19	2	67.05	3	66.77	65.70	-1	19,903	-0.01%
2021/08/18	1	69.00	5	67.36	69.00	-4	19,830	-0.02%
2021/08/17	4	66.65	8	66.81	66.60	-4	19,940	-0.02%
2021/08/16	4	65.00	7	65.89	66.30	-3	19,744	-0.02%
2021/08/13	0.1	64.60	1	65.20	64.30	-0.9	19,530	0.00%
2021/08/12	5	66.02	7	66.46	66.30	-2	19,218	-0.01%
2021/08/11	15	67.69	5	68.00	67.30	10	19,072	0.05%
2021/08/10	8	72.48	0	0.00	70.90	8	18,705	0.04%
2021/08/09	2	72.35	5	73.42	73.70	-3	18,666	-0.02%
2021/08/06	3	73.87	18	73.95	73.60	-15	18,793	-0.08%
2021/08/05	1	75.20	11	75.25	75.20	-10	19,056	-0.05%
2021/08/04	9	75.71	1	76.70	75.50	8	19,443	0.04%
2021/08/03	3	75.43	10	75.49	75.80	-7	19,608	-0.04%
2021/08/02	1	74.50	1	74.70	74.50	0	19,682	0.00%
2021/07/30	0	0.00	4	72.55	72.30	-4	19,769	-0.02%
2021/07/29	5	72.34	0	0.00	72.00	5	19,921	0.03%
2021/07/28	3	72.37	0	0.00	72.20	3	20,073	0.01%
2021/07/27	3	73.57	7	74.14	73.30	-4	20,281	-0.02%
2021/07/26	5	74.20	7	73.60	73.50	-2	20,386	-0.01%
2021/07/23	4	72.60	0	0.00	73.40	4	20,489	0.02%
2021/07/22	0	0.00	6	73.95	73.70	-6	20,352	-0.03%
2021/07/21	21	72.40	8	72.18	71.50	13	20,224	0.06%
2021/07/20	7	74.61	10	74.74	74.50	-3	19,822	-0.02%
2021/07/19	15	75.74	0	0.00	75.60	15	19,898	0.08%
2021/07/16	8	77.19	1	77.80	77.40	7	20,109	0.03%
2021/07/15	4	78.50	1	78.80	78.60	3	20,084	0.01%
2021/07/14	31	77.88	3	78.17	77.80	28	20,052	0.14%
2021/07/13	17	78.49	10	78.10	76.90	7	19,790	0.04%
2021/07/12	19	77.46	3	76.80	76.40	16	19,185	0.08%
2021/07/09	10	77.27	5.3	78.29	78.60	4.8	18,599	0.03%
2021/07/08	3	78.53	0	0.00	78.40	3	18,659	0.02%
2021/07/06	18.1	79.94	2	79.00	79.10	16.1	19,223	0.08%
2021/07/05	7	80.26	7	80.49	80.40	0	19,693	0.00%
2021/07/02	3	80.10	21	79.20	79.50	-18	19,631	-0.09%
2021/07/01	17	78.81	0	0.00	78.00	17	19,620	0.09%
2021/06/30	0.1	79.40	0	0.00	79.70	0.1	19,992	0.00%
2021/06/29	21	80.09	16	79.74	79.30	5	20,802	0.02%
2021/06/28	11.5	81.35	16	81.17	81.20	-4.5	20,711	-0.02%
2021/06/25	13.3	80.32	26	79.98	80.00	-12.8	20,404	-0.06%
2021/06/24	23	77.40	3	76.90	77.60	20	20,025	0.10%
2021/06/23	8	75.53	0	0.00	76.60	8	19,915	0.04%
2021/06/22	0	0.00	2	76.00	75.20	-2	19,616	-0.01%
2021/06/21	9	75.14	0	0.00	74.70	9	19,487	0.05%
2021/06/18	11	79.65	2	79.55	78.90	9	19,175	0.05%
2021/06/17	3	78.60	0	0.00	78.90	3	19,169	0.02%
2021/06/16	5	79.22	2	79.70	79.10	3	19,225	0.02%
2021/06/15	1	78.30	0	0.00	78.70	1	19,348	0.01%
2021/06/11	3	79.00	1	78.80	78.80	2	19,304	0.01%
2021/06/10	3	77.87	16	78.11	79.50	-13	19,253	-0.07%
2021/06/09	8	77.68	0	0.00	77.20	8	19,120	0.04%
2021/06/08	1	80.20	0	0.00	80.10	1	19,109	0.01%
2021/06/07	6	79.92	1	80.00	79.40	5	19,165	0.03%
2021/06/04	7	82.17	1	82.30	82.20	6	19,066	0.03%
2021/06/03	0	0.00	4	83.78	83.60	-4	18,935	-0.02%
2021/06/02	1	80.30	3	81.50	81.60	-2	18,891	-0.01%
2021/06/01	4	81.33	2	82.40	81.30	2	19,089	0.01%
2021/05/31	6	81.57	3	81.33	81.90	3	19,265	0.02%
2021/05/28	0	0.00	2	81.10	80.60	-2	19,541	-0.01%
2021/05/27	1	77.30	8	77.33	78.30	-7	19,505	-0.04%
2021/05/26	3	78.80	0	0.00	77.80	3	19,647	0.02%
2021/05/25	17	78.34	17	79.05	78.80	0	19,919	0.00%
2021/05/24	6	75.32	3	76.30	76.60	3	20,106	0.01%
2021/05/21	1	78.00	3	77.93	76.30	-2	20,324	-0.01%
2021/05/20	2	75.00	2	76.20	75.20	0	20,659	0.00%
2021/05/19	2	74.70	0	0.00	75.10	2	21,212	0.01%
2021/05/18	15	76.80	9	76.87	76.80	6	21,152	0.03%
2021/05/17	1	70.90	0.1	70.50	71.70	0.9	21,207	0.00%
2021/05/14	1	73.80	0	0.00	73.00	1	21,068	0.00%
2021/05/13	11	75.86	12	71.27	74.30	-1	20,903	0.00%
2021/05/12	11	69.41	9	73.47	73.40	2	20,714	0.01%
2021/05/11	10	77.83	8	77.88	76.50	2	20,739	0.01%
2021/05/10	8	84.05	0	0.00	82.10	8	20,746	0.04%
2021/05/07	11	84.64	1	85.50	85.50	10	20,756	0.05%
2021/05/06	22	82.89	1	84.70	82.90	21	20,692	0.10%
2021/05/05	6	84.35	0	0.00	82.70	6	20,497	0.03%
2021/05/04	17	84.97	4	82.00	85.30	13	20,372	0.06%
2021/05/03	7	89.20	3.3	88.45	87.70	3.7	20,113	0.02%
2021/04/29	8	92.41	0	0.00	91.60	8	19,847	0.04%
2021/04/28	1	94.50	7	95.17	94.40	-6	19,756	-0.03%
2021/04/27	27	94.64	0	0.00	94.00	27	19,929	0.14%
2021/04/26	1	95.60	5	94.80	95.90	-4	19,902	-0.02%
2021/04/23	12	93.63	1	93.70	94.40	11	19,919	0.06%
2021/04/22	14	95.19	0	0.00	93.40	14	19,931	0.07%
2021/04/21	16	98.66	8	98.39	98.30	8	19,622	0.04%
2021/04/20	1	100.00	0	0.00	99.70	1	19,558	0.01%
2021/04/19	26	100.21	11.3	99.52	99.40	14.7	19,730	0.07%
2021/04/16	2	98.40	17	99.38	98.70	-15	20,139	-0.07%
2021/04/15	20	98.60	0	0.00	99.00	20	20,435	0.10%
2021/04/14	3	97.83	0.1	102.00	99.70	2.9	20,480	0.01%
2021/04/13	1	101.50	2	102.50	100.00	-1	20,503	0.00%
2021/04/12	10.2	99.30	1	105.00	99.10	9.2	20,485	0.04%
2021/04/09	2	102.75	20.2	101.59	102.50	-18.2	20,283	-0.09%
2021/04/08	2	97.15	7	98.53	98.30	-5	19,732	-0.03%
2021/04/07	12.1	97.11	1	96.60	97.10	11.1	19,728	0.06%
2021/04/06	13.1	97.38	18	97.38	97.30	-5	19,707	-0.03%
2021/04/01	2	98.25	25	98.79	100.50	-23	19,449	-0.12%
2021/03/30	2	90.85	3	91.00	92.20	-1	18,589	-0.01%
2021/03/29	6	91.37	4	92.00	91.20	2	18,703	0.01%
2021/03/26	0	0.00	1	92.00	91.90	-1	18,884	-0.01%
2021/03/25	0	0.00	1.2	89.83	89.60	-1.2	19,032	-0.01%
2021/03/24	6	90.43	0	0.00	90.00	6	19,048	0.03%
2021/03/23	2	92.10	2	92.00	91.70	0	19,141	0.00%
2021/03/22	6	91.10	1	92.40	90.90	5	19,233	0.03%
2021/03/19	1	92.50	5	93.42	92.50	-4	19,282	-0.02%
2021/03/18	0	0.00	4	94.93	95.50	-4	19,232	-0.02%
2021/03/16	3	93.63	11	93.61	93.40	-8	19,642	-0.04%
2021/03/12	1	92.90	12	93.23	93.50	-11	20,216	-0.05%
2021/03/11	0	0.00	2	90.90	91.40	-2	20,465	-0.01%
2021/03/10	2.1	88.39	1	90.00	87.60	1.1	21,091	0.01%
2021/03/09	2	86.65	0	0.00	86.70	2	21,468	0.01%
2021/03/08	6	89.25	1.3	88.98	88.60	4.7	22,177	0.02%
2021/03/05	2	89.50	0	0.00	89.70	2	22,681	0.01%
2021/03/04	7	93.01	5	92.10	91.80	2	22,635	0.01%
2021/03/03	1	91.10	2	92.75	92.00	-1	22,511	0.00%
2021/03/02	2	99.75	2	98.00	95.50	0	22,276	0.00%
2021/02/26	1	96.90	2	96.70	96.50	-1	22,274	0.00%
2021/02/25	0	0.00	11	100.00	98.50	-11	22,237	-0.05%
2021/02/24	12	98.52	11	99.99	96.60	1	22,219	0.00%
2021/02/23	21	95.55	4.1	97.82	98.40	16.9	21,957	0.08%
2021/02/22	4	97.25	17	97.86	97.10	-13	21,922	-0.06%
2021/02/19	3	93.53	13	93.62	93.00	-10	21,797	-0.05%
2021/02/17	11	90.36	3	90.83	89.90	8	22,303	0.04%
2021/02/05	1	86.40	0	0.00	86.70	1	22,090	0.00%
2021/02/04	2	85.50	0	0.00	86.60	2	22,357	0.01%
2021/02/03	2	86.70	1	89.00	86.30	1	22,408	0.00%
2021/02/02	33	87.46	12	88.19	86.90	21	22,289	0.09%
2021/02/01	4	85.43	6	85.40	86.30	-2	21,772	-0.01%
2021/01/29	2	80.60	7	81.81	79.90	-5	21,489	-0.02%
2021/01/28	4	79.43	0	0.00	79.40	4	21,291	0.02%
2021/01/27	2	81.85	0	0.00	82.50	2	21,208	0.01%
2021/01/26	1.1	83.35	2	83.10	83.00	-0.9	21,177	0.00%
2021/01/22	0	0.00	0	85.50	85.40	0	21,067	0.00%
2021/01/21	0	0.00	3	85.87	85.80	-3	21,102	-0.01%
2021/01/20	0	0.00	1	85.20	84.30	-1	21,175	0.00%
2021/01/19	2	85.00	0	0.00	86.80	2	21,044	0.01%
2021/01/18	2	84.45	15	86.00	86.00	-13	21,034	-0.06%
2021/01/15	1	86.50	3	88.10	86.20	-2	20,941	-0.01%
2021/01/14	1	87.90	12	89.73	89.80	-11	20,784	-0.05%
2021/01/13	2	88.90	0	0.00	88.70	2	20,666	0.01%
2021/01/12	21.4	87.86	0	0.00	87.70	21.4	20,534	0.10%
2021/01/11	9	91.82	16	91.71	91.20	-7	20,327	-0.03%
2021/01/08	32	95.26	3.2	95.96	96.70	28.8	19,981	0.14%
2021/01/07	0	0.00	3	93.17	92.80	-3	19,808	-0.02%
2021/01/06	1	90.00	1.3	92.97	91.50	-0.3	20,333	0.00%
2021/01/05	1	90.00	7.1	93.82	90.50	-6.1	20,428	-0.03%
2021/01/04	0	0.00	17	89.45	90.70	-17	20,516	-0.08%
2020/12/31	3	86.50	40	85.85	86.80	-37	20,634	-0.18%
2020/12/30	6	86.75	7	88.01	87.30	-1	21,205	0.00%
2020/12/29	6	87.23	0	0.00	87.00	6	21,092	0.03%
2020/12/28	66	88.19	39	88.97	89.10	27	21,056	0.13%
2020/12/25	4.1	83.91	0	0.00	84.00	4.1	20,958	0.02%
2020/12/24	6	85.18	12	85.59	85.30	-6	21,220	-0.03%
2020/12/23	5	82.00	1	80.40	83.00	4	21,196	0.02%
2020/12/22	9.1	81.63	1	84.50	81.20	8.1	21,100	0.04%
2020/12/21	1	84.10	1	86.30	84.20	0	20,900	0.00%
2020/12/18	2	85.10	0	0.00	84.80	2	20,833	0.01%
2020/12/17	11	87.08	11	86.17	85.70	0	20,928	0.00%
2020/12/16	5	86.60	9	85.98	85.80	-4	20,906	-0.02%
2020/12/15	2.1	85.05	3	84.10	84.10	-0.9	20,956	0.00%
2020/12/14	2	85.10	2	85.70	85.30	0	21,185	0.00%
2020/12/11	12.2	85.44	1	83.80	85.30	11.2	21,155	0.05%
2020/12/10	1	89.20	1	89.50	88.30	0	20,817	0.00%
2020/12/09	3.1	89.66	1	90.60	91.90	2.1	20,778	0.01%
2020/12/08	2	86.15	5	88.08	88.00	-3	20,368	-0.01%
2020/12/07	9	88.79	7	88.31	88.30	2	20,163	0.01%
2020/12/04	8	87.41	12	88.12	87.60	-4	19,684	-0.02%
2020/12/03	8	82.89	7	83.70	83.80	1	19,057	0.01%
2020/12/02	28	80.83	31	81.05	81.50	-3	18,803	-0.02%
2020/12/01	1	76.70	9	76.27	76.90	-8	17,987	-0.04%
2020/11/30	1	72.40	44	73.36	72.40	-43	17,621	-0.24%
2020/11/27	100	72.70	63	71.33	71.30	37	17,549	0.21%
2020/11/26	1	69.30	3	70.17	70.70	-2	17,401	-0.01%
2020/11/25	7	70.59	8	70.20	69.30	-1	17,496	-0.01%
2020/11/24	2	71.30	2	71.00	71.00	0	17,273	0.00%
2020/11/23	0	0.00	14	71.84	71.60	-14	17,100	-0.08%
2020/11/20	3	68.90	1	68.90	68.80	2	16,876	0.01%
2020/11/19	1	68.20	27	67.80	67.80	-26	16,884	-0.15%
2020/11/18	4	66.70	28.1	67.76	67.00	-24.1	16,738	-0.14%
2020/11/17	58	67.27	57.4	66.85	67.10	0.6	16,602	0.00%
2020/11/16	0	0.00	28	63.99	64.20	-28	16,250	-0.17%
2020/11/13	11	61.99	1	62.30	62.20	10	16,244	0.06%
2020/11/12	0	0.00	9	61.71	62.00	-9	16,291	-0.06%
2020/11/11	2	59.65	5	59.44	60.00	-3	16,016	-0.02%
2020/11/09	2	60.50	0	0.00	60.40	2	15,981	0.01%
2020/11/06	1	59.40	2	59.75	59.80	-1	16,189	-0.01%
2020/11/05	1	59.10	12	59.16	59.40	-11	16,279	-0.07%
2020/11/04	2	58.75	0	0.00	59.00	2	16,418	0.01%
2020/11/03	1	58.60	5	58.94	58.80	-4	16,611	-0.02%
2020/11/02	1	57.70	0	0.00	57.80	1	17,090	0.01%
2020/10/30	14	58.16	0	58.30	57.80	14	17,354	0.08%
2020/10/29	1	57.90	0	0.00	58.20	1	17,450	0.01%
2020/10/28	3	58.43	0	0.00	58.30	3	17,486	0.02%
2020/10/27	3	59.47	0	0.00	59.50	3	17,421	0.02%
2020/10/26	0	0.00	1	61.80	60.50	-1	17,388	-0.01%
2020/10/22	0	0.00	1	61.80	61.80	-1	17,445	-0.01%
2020/10/16	2	61.10	14	60.41	60.10	-12	17,779	-0.07%
2020/10/15	6	61.98	12	61.78	61.50	-6	17,777	-0.03%
2020/10/14	6	61.90	14.1	62.69	62.30	-8.1	17,593	-0.05%
2020/10/13	2	58.90	35	59.64	61.40	-33	16,959	-0.19%
2020/10/12	21	60.29	10	60.94	60.50	11	16,700	0.07%
2020/10/08	4	58.63	7	58.89	59.40	-3	16,548	-0.02%
2020/10/07	9	59.54	20	59.21	59.60	-11	16,572	-0.07%
2020/10/06	1	56.50	1	56.40	56.60	0	16,497	0.00%
2020/10/05	1	57.60	1	57.30	56.30	0	16,602	0.00%
2020/09/30	2	56.85	3	57.07	57.50	-1	16,613	-0.01%
2020/09/29	1	56.10	19	56.60	56.90	-18	16,445	-0.11%
2020/09/28	1	55.70	4	55.05	55.10	-3	16,302	-0.02%
2020/09/25	2	52.70	3	52.60	52.50	-1	16,335	-0.01%
2020/09/23	9	53.53	1	54.10	53.30	8	16,387	0.05%
2020/09/22	1	55.70	1	55.80	54.90	0	16,460	0.00%
2020/09/18	4	57.38	2	57.05	56.30	2	16,524	0.01%
2020/09/17	1	56.10	12	56.44	56.80	-11	16,514	-0.07%
2020/09/16	0	0.00	5	55.02	55.20	-5	16,235	-0.03%
2020/09/15	0	0.00	6	55.42	54.50	-6	16,257	-0.04%
2020/09/14	0	0.00	72	54.87	54.80	-72	16,423	-0.44%
2020/09/10	3	53.20	40	53.50	53.00	-37	16,426	-0.23%
2020/09/09	21	54.10	15	53.93	54.20	6	16,440	0.04%
2020/09/08	17	54.54	0	0.00	54.80	17	16,605	0.10%
2020/09/07	0	0.00	13	54.38	54.30	-13	16,587	-0.08%
2020/09/04	1	52.20	2	52.20	52.80	-1	16,544	-0.01%
2020/09/03	4	53.18	16	52.92	53.20	-12	16,641	-0.07%
2020/09/02	2	50.95	7	50.86	51.10	-5	16,572	-0.03%
2020/09/01	2	51.10	1	51.10	52.30	1	16,880	0.01%
2020/08/31	13	52.78	7	51.90	51.90	6	17,363	0.03%
2020/08/28	12	54.09	0	0.00	53.90	12	17,704	0.07%
2020/08/27	1	54.00	5	54.08	54.00	-4	17,922	-0.02%
2020/08/26	0	0.00	2	53.65	53.40	-2	17,981	-0.01%
2020/08/25	4	52.53	8	52.64	53.00	-4	17,901	-0.02%
2020/08/24	5	50.78	5	50.82	51.00	0	17,951	0.00%
2020/08/21	3	49.88	0	0.00	49.85	3	18,240	0.02%
2020/08/20	4	49.80	2	49.98	49.20	2	18,129	0.01%
2020/08/19	18	52.47	3	51.90	51.80	15	17,858	0.08%
2020/08/17	9	54.64	0	0.00	54.40	9	17,246	0.05%
2020/08/14	2	54.80	2	54.80	55.10	0	17,223	0.00%
2020/08/13	1	55.40	4	55.48	55.40	-3	17,202	-0.02%
2020/08/12	25	54.24	1	54.30	55.10	24	17,282	0.14%
2020/08/11	8	55.65	5	55.80	55.70	3	17,177	0.02%
2020/08/10	9	54.37	2	54.05	54.40	7	17,148	0.04%
2020/08/07	17	54.92	15	55.00	55.00	2	17,295	0.01%
2020/08/06	59	56.90	3	56.80	56.40	56	17,063	0.33%
2020/08/05	36	58.05	7.2	58.15	58.00	28.8	16,667	0.17%
2020/08/04	3	58.77	0	0.00	58.70	3	16,474	0.02%
2020/08/03	10	60.13	3	59.67	59.30	7	16,402	0.04%
2020/07/31	7	60.77	4	60.65	60.60	3	16,480	0.02%
2020/07/30	6	59.57	4	60.18	60.20	2	16,520	0.01%
2020/07/29	6	58.95	1	58.90	58.90	5	16,481	0.03%
2020/07/28	0	0.00	5	59.60	59.50	-5	16,514	-0.03%
2020/07/27	1	59.80	10	59.80	59.60	-9	16,716	-0.05%
2020/07/24	4	61.85	6	61.67	60.40	-2	16,853	-0.01%
2020/07/23	11	61.82	0	0.00	62.00	11	16,968	0.06%
2020/07/22	15	61.86	3	62.43	61.70	12	17,022	0.07%
2020/07/21	0	0.00	3	61.23	61.20	-3	16,870	-0.02%
2020/07/17	1	60.10	0	0.00	60.20	1	17,012	0.01%
2020/07/16	2	60.40	4	60.85	60.30	-2	17,295	-0.01%
2020/07/15	16	60.58	0	0.00	60.10	16	17,225	0.09%
2020/07/14	10	61.89	15	62.37	61.50	-5	17,222	-0.03%
2020/07/13	15	62.80	20	62.12	62.70	-5	16,903	-0.03%
2020/07/10	3	60.13	1	61.50	59.60	2	16,663	0.01%
2020/07/09	3	60.83	8	61.04	61.00	-5	16,657	-0.03%
2020/07/08	6	60.80	2	60.55	60.20	4	16,765	0.02%
2020/07/07	6	60.52	3	60.57	60.80	3	16,817	0.02%
2020/07/03	2	59.95	0	0.00	59.80	2	17,143	0.01%
2020/07/02	1	60.10	1	60.60	60.50	0	17,551	0.00%
2020/07/01	3	61.17	0	0.00	61.00	3	17,699	0.02%
2020/06/30	0	0.00	3	60.63	61.00	-3	17,652	-0.02%
2020/06/29	5	59.60	0	0.00	59.50	5	17,948	0.03%
2020/06/24	2	60.40	0	0.00	60.80	2	17,985	0.01%
2020/06/23	1	59.50	0	0.00	60.00	1	18,192	0.01%
2020/06/22	0	0.00	2	60.20	59.90	-2	18,532	-0.01%
2020/06/19	6	60.08	11	60.10	59.80	-5	18,742	-0.03%
2020/06/18	2	60.20	2	60.40	60.40	0	18,709	0.00%
2020/06/17	2	60.80	0	0.00	60.60	2	18,849	0.01%
2020/06/16	15	61.26	4	61.15	61.50	11	19,172	0.06%
2020/06/15	10	60.62	7	60.24	60.00	3	19,427	0.02%
2020/06/12	2	60.90	0	0.00	61.20	2	19,493	0.01%
2020/06/11	52	62.74	0	0.00	61.80	52	19,631	0.26%
2020/06/10	1	63.50	21	63.98	64.00	-20	19,580	-0.10%
2020/06/09	12	63.42	6	63.08	63.40	6	19,695	0.03%
2020/06/08	6	63.32	116	63.93	63.80	-110	19,846	-0.55%	大賣/鉅額交易
2020/06/05	30	63.10	160	63.45	64.20	-130	19,428	-0.67%	大賣/鉅額交易
2020/06/04	226	62.86	11	62.78	62.20	215	18,970	1.13%	大買/鉅額交易
2020/06/03	5	60.46	4	60.63	61.20	1	18,536	0.01%
2020/06/02	1	60.50	0	0.00	60.10	1	18,384	0.01%
2020/06/01	8	60.88	1	61.00	60.90	7	18,384	0.04%
2020/05/29	5	60.30	0	0.00	59.80	5	18,412	0.03%
2020/05/28	6	61.92	5	62.64	60.90	1	18,336	0.01%
2020/05/27	3	61.03	1.6	60.70	60.70	1.4	18,213	0.01%
2020/05/26	37	60.95	3	61.00	60.70	34	18,430	0.18%
2020/05/25	4	58.93	3	59.30	59.70	1	18,475	0.01%
2020/05/22	4	59.68	4	59.50	59.40	0	18,595	0.00%
2020/05/21	3	61.20	0	0.00	60.80	3	18,609	0.02%
2020/05/20	4	60.20	0	0.00	59.90	4	18,581	0.02%
2020/05/18	6	58.87	20	59.40	58.50	-14	18,652	-0.08%
2020/05/15	2	60.50	8	59.80	60.10	-6	18,773	-0.03%
2020/05/14	33	61.84	12	60.93	60.00	21	18,736	0.11%
2020/05/13	6	63.00	3	62.93	62.90	3	18,450	0.02%
2020/05/12	3	63.63	0	0.00	63.60	3	18,589	0.02%
2020/05/11	6	64.97	25	64.84	64.70	-19	18,536	-0.10%
2020/05/08	4	63.93	0	0.00	63.80	4	18,492	0.02%
2020/05/07	11	64.14	1	64.50	64.40	10	18,441	0.05%
2020/05/06	22	63.50	3	63.90	63.30	19	18,319	0.10%
2020/05/05	6	63.12	10	63.80	63.00	-4	18,303	-0.02%
2020/05/04	10	63.09	3	63.30	62.80	7	18,661	0.04%
2020/04/30	3	65.50	3	65.33	65.00	0	18,567	0.00%
2020/04/29	3	64.20	21	63.89	64.20	-18	18,365	-0.10%
2020/04/28	29	62.71	4	62.73	63.20	25	18,233	0.14%
2020/04/27	0	0.00	2	60.85	61.60	-2	18,118	-0.01%
2020/04/24	1	59.00	0	0.00	59.10	1	18,035	0.01%
2020/04/23	7	59.50	1	60.00	59.40	6	17,998	0.03%
2020/04/22	1	59.40	0	0.00	59.90	1	17,919	0.01%
2020/04/21	9	58.41	0	0.00	58.00	9	17,733	0.05%
2020/04/17	1	62.70	9	62.11	61.10	-8	17,652	-0.05%
2020/04/16	8	61.39	7	61.64	61.60	1	17,438	0.01%
2020/04/15	6	61.30	1	61.40	61.30	5	17,361	0.03%
2020/04/14	7	60.86	10	61.10	60.70	-3	17,341	-0.02%
2020/04/13	4	60.10	0	0.00	59.80	4	17,368	0.02%
2020/04/10	3	61.83	3	62.20	62.00	0	17,119	0.00%
2020/04/09	2	63.00	2	63.55	62.60	0	17,198	0.00%
2020/04/08	7	62.59	10	62.99	63.40	-3	17,481	-0.02%
2020/04/07	2	60.35	29	61.64	62.00	-27	17,099	-0.16%
2020/04/06	22	55.18	8	54.76	56.40	14	16,665	0.08%
2020/04/01	1	53.00	1	53.70	53.90	0	16,459	0.00%
2020/03/31	24	53.36	19	53.72	53.70	5	16,285	0.03%
2020/03/30	11	52.61	0	0.00	53.90	11	15,892	0.07%
2020/03/27	4	55.63	28	55.89	55.00	-24	15,737	-0.15%
2020/03/26	18	53.13	11	54.13	54.00	7	15,448	0.05%
2020/03/25	4	52.63	14	52.38	52.60	-10	15,288	-0.07%
2020/03/24	9	48.49	8	48.26	48.30	1	15,366	0.01%
2020/03/23	5	44.38	1	44.55	44.20	4	15,378	0.03%
2020/03/20	4	48.30	5	48.19	48.65	-1	15,594	-0.01%
2020/03/19	9	45.32	0	0.00	45.20	9	15,699	0.06%
2020/03/18	26	54.55	1	54.40	50.20	25	15,940	0.16%
2020/03/17	4	55.95	0	0.00	54.10	4	15,935	0.03%
2020/03/16	1	58.80	2	62.70	59.20	-1	15,889	-0.01%
2020/03/13	4	61.63	4	60.35	62.90	0	15,789	0.00%
2020/03/12	5	68.30	3	67.23	66.00	2	15,712	0.01%
2020/03/11	0	0.00	1	75.00	72.60	-1	15,616	-0.01%
2020/03/10	0	0.00	20	74.20	74.90	-20	16,247	-0.12%
2020/03/09	5	75.44	4	76.70	74.80	1	16,399	0.01%
2020/03/06	1	78.70	0	0.00	78.50	1	16,572	0.01%
2020/03/05	0	0.00	5	80.26	80.10	-5	16,512	-0.03%
2020/03/04	1	78.50	4	77.70	78.60	-3	16,441	-0.02%
2020/03/03	5	78.00	0	0.00	77.80	5	16,394	0.03%
2020/03/02	5	75.62	1	76.60	76.30	4	16,307	0.02%
2020/02/27	10	78.35	10	78.43	77.30	0	16,166	0.00%
2020/02/26	5	81.72	0	0.00	81.40	5	15,899	0.03%
2020/02/25	3	83.33	0	0.00	83.30	3	15,824	0.02%
2020/02/21	2	84.60	0	0.00	84.40	2	15,767	0.01%
2020/02/20	0	0.00	1	85.20	83.60	-1	15,878	-0.01%
2020/02/19	0	0.00	1	85.00	84.80	-1	15,889	-0.01%
2020/02/18	7	85.87	35	85.69	83.80	-28	15,912	-0.18%
2020/02/17	50	88.21	19	88.32	88.00	31	15,974	0.19%
2020/02/14	2	86.70	3	86.53	86.80	-1	15,958	-0.01%
2020/02/13	0	0.00	2	86.20	86.50	-2	15,905	-0.01%
2020/02/12	1	84.50	0	0.00	84.70	1	15,692	0.01%
2020/02/11	0	0.00	5	84.22	85.10	-5	15,604	-0.03%
2020/02/10	4	83.20	0	0.00	83.50	4	15,557	0.03%
2020/02/07	2	84.70	2	84.50	84.30	0	15,720	0.00%
2020/02/06	11	85.34	3	84.87	85.10	8	16,029	0.05%
2020/02/05	13	83.19	4	84.10	84.40	9	16,011	0.06%
2020/02/04	1	78.70	2	79.60	79.90	-1	15,700	-0.01%
2020/02/03	1	78.90	2	77.60	79.40	-1	15,804	-0.01%
2020/01/31	4	78.65	12	78.94	78.10	-8	15,856	-0.05%
2020/01/30	5	79.20	1	82.00	77.80	4	15,773	0.03%
2020/01/20	3	85.13	1	85.40	85.20	2	15,557	0.01%
2020/01/17	2	83.35	2	83.70	83.60	0	15,652	0.00%
2020/01/16	1	83.20	0	0.00	83.40	1	15,683	0.01%
2020/01/15	2	84.70	0	0.00	83.80	2	15,707	0.01%
2020/01/14	3	84.67	0	0.00	85.30	3	15,890	0.02%
2020/01/13	5	84.70	6	86.05	85.50	-1	15,918	-0.01%
2020/01/10	1	84.40	1	84.30	84.30	0	15,943	0.00%
2020/01/09	11	84.66	2	84.30	83.40	9	15,933	0.06%
2020/01/08	2	83.15	7	83.06	82.60	-5	15,985	-0.03%
2020/01/07	7	81.26	3	80.50	81.10	4	15,937	0.03%
2020/01/06	2	83.55	0	0.00	83.70	2	16,165	0.01%
2020/01/03	1	84.00	0	0.00	84.80	1	16,883	0.01%
2020/01/02	12	86.41	17	86.38	86.00	-5	16,981	-0.03%
2019/12/30	1	85.20	0	0.00	84.50	1	16,674	0.01%
2019/12/27	3	84.03	0	0.00	83.60	3	16,779	0.02%
2019/12/23	0	0.00	1	83.20	82.60	-1	17,442	-0.01%
2019/12/20	1	83.90	0	0.00	83.50	1	17,427	0.01%
2019/12/19	1	84.90	2	85.75	85.50	-1	17,330	-0.01%
2019/12/18	2	83.85	12	83.18	84.00	-10	17,121	-0.06%
2019/12/17	0	0.00	7	85.44	85.30	-7	16,935	-0.04%
2019/12/16	0	0.00	25	83.02	82.80	-25	16,537	-0.15%
2019/12/13	10	80.00	22	80.13	79.60	-12	16,307	-0.07%
2019/12/12	2	77.50	23	77.28	77.30	-21	16,202	-0.13%
2019/12/11	6	76.27	3	75.83	75.60	3	16,149	0.02%
2019/12/10	7	75.13	0	0.00	75.10	7	15,982	0.04%
2019/12/09	5	76.00	0	0.00	76.00	5	15,918	0.03%
2019/12/06	22	75.96	1	75.60	75.30	21	15,863	0.13%
2019/12/05	11	76.80	50	76.34	77.20	-39	15,614	-0.25%
2019/12/03	10	72.30	4	73.35	73.30	6	15,695	0.04%
2019/11/28	1	72.00	3	72.00	71.70	-2	15,743	-0.01%
2019/11/27	0	0.00	2	71.60	71.10	-2	16,042	-0.01%
2019/11/26	0	0.00	3	71.60	70.80	-3	16,240	-0.02%
2019/11/21	3	69.50	0	0.00	69.30	3	16,432	0.02%
2019/11/19	13	71.85	2	71.80	71.20	11	16,383	0.07%
2019/11/18	0	0.00	10	71.40	71.10	-10	16,350	-0.06%
2019/11/15	0	0.00	4	68.60	69.00	-4	16,425	-0.02%
2019/11/14	14	67.79	0	0.00	67.20	14	16,375	0.09%
2019/11/13	6	70.17	10	71.10	69.90	-4	16,213	-0.02%
2019/11/12	0	0.00	1	71.80	72.00	-1	16,380	-0.01%
2019/11/11	0	0.00	2	71.40	71.20	-2	16,841	-0.01%
2019/11/08	1	72.40	0	0.00	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	22	72.98	7	73.27	72.50	15	17,622	0.09%
2019/11/05	0	0.00	6	72.90	73.00	-6	17,609	-0.03%
2019/11/04	3	70.00	1	69.70	69.80	2	17,614	0.01%
2019/11/01	20	70.30	1	70.40	70.60	19	17,772	0.11%
2019/10/31	2	70.00	1	70.30	70.00	1	18,113	0.01%
2019/10/30	2	71.15	0	0.00	71.10	2	18,232	0.01%
2019/10/29	1	72.50	2	72.15	72.30	-1	18,513	-0.01%
2019/10/28	0	0.00	2	72.20	71.90	-2	18,880	-0.01%
2019/10/25	2	72.00	2	73.10	71.70	0	19,226	0.00%
2019/10/24	3	70.83	0	0.00	71.30	3	19,474	0.02%
2019/10/23	3	70.73	0	0.00	70.60	3	20,013	0.01%
2019/10/22	0	0.00	1	70.80	70.90	-1	20,315	0.00%
2019/10/21	10	72.30	0	0.00	71.60	10	20,699	0.05%
2019/10/18	13	72.14	2	72.00	72.30	11	21,155	0.05%
2019/10/17	1	69.80	0	0.00	70.40	1	21,006	0.00%
2019/10/16	2	70.35	0	0.00	70.00	2	21,169	0.01%
2019/10/15	5	69.72	0	0.00	69.60	5	21,329	0.02%
2019/10/14	2	72.60	3	73.07	71.70	-1	21,521	0.00%
2019/10/09	19	73.19	8	73.85	71.40	11	21,722	0.05%
2019/10/08	3	78.93	0	0.00	78.60	3	22,011	0.01%
2019/10/07	0	0.00	1	81.70	81.70	-1	22,204	0.00%
2019/10/04	0	0.00	1	80.30	79.20	-1	22,600	0.00%
2019/10/03	2	79.90	0	0.00	79.90	2	22,655	0.01%
2019/10/02	1	81.20	0	0.00	82.00	1	22,675	0.00%
2019/10/01	0	0.00	1	82.70	83.10	-1	22,863	0.00%
2019/09/27	1	81.60	0	0.00	80.50	1	23,213	0.00%
2019/09/26	0	0.00	1	84.30	84.30	-1	23,309	0.00%
2019/09/25	0	0.00	2	83.70	85.00	-2	23,355	-0.01%
2019/09/24	3	85.70	0.1	85.20	85.40	2.9	23,564	0.01%
2019/09/23	0	0.00	2	84.45	85.00	-2	23,513	-0.01%
2019/09/20	1	82.00	0	0.00	82.90	1	23,470	0.00%
2019/09/19	1	82.00	3	81.73	81.40	-2	23,507	-0.01%
2019/09/18	2	82.10	0	0.00	82.10	2	23,652	0.01%
2019/09/17	2	83.00	8	81.81	82.00	-6	23,426	-0.03%
2019/09/16	0	0.00	6	78.42	78.10	-6	23,070	-0.03%
2019/09/11	0	0.00	1	76.90	76.90	-1	23,092	0.00%
2019/09/10	1	76.50	1	76.20	76.50	0	23,073	0.00%
2019/09/06	10	76.70	0	0.00	77.10	10	22,935	0.04%
2019/09/05	2	76.20	17	75.81	76.90	-15	22,727	-0.07%
2019/09/04	4	73.23	5	73.16	73.00	-1	22,048	0.00%
2019/09/02	1	71.50	0	0.00	71.80	1	21,945	0.00%
2019/08/29	5	71.44	4	70.83	70.90	1	21,791	0.00%
2019/08/28	4	72.55	19	72.83	73.50	-15	21,629	-0.07%
2019/08/27	9	71.90	10	72.38	72.40	-1	21,576	0.00%
2019/08/26	0	0.00	2	70.35	71.10	-2	21,613	-0.01%
2019/08/23	1	71.10	3	71.30	71.50	-2	21,653	-0.01%
2019/08/22	5	70.64	4	70.30	70.30	1	21,891	0.00%
2019/08/20	3	69.43	0	0.00	69.60	3	21,910	0.01%
2019/08/16	1	70.70	0	0.00	71.30	1	21,706	0.00%
2019/08/15	9	71.59	10	71.64	71.40	-1	21,528	0.00%
2019/08/14	7	72.04	15	72.05	72.50	-8	21,327	-0.04%
2019/08/13	1	68.50	8	68.70	68.80	-7	20,914	-0.03%
2019/08/12	2	69.50	0	0.00	69.30	2	20,823	0.01%
2019/08/08	2	69.15	1	68.30	68.10	1	20,648	0.00%
2019/08/07	7	70.56	3	70.03	69.80	4	20,380	0.02%
2019/08/06	10	68.68	0	0.00	69.20	10	20,360	0.05%
2019/08/05	1	72.20	1	72.40	70.90	0	20,128	0.00%
2019/08/02	0	0.00	4	72.80	72.30	-4	19,947	-0.02%
2019/07/31	7	73.61	7	74.71	74.00	0	19,326	0.00%
2019/07/30	17	74.60	15	75.55	75.80	2	18,943	0.01%
2019/07/29	18	75.36	13	75.74	74.80	5	18,672	0.03%
2019/07/26	1	77.60	0	0.00	77.00	1	18,418	0.01%
2019/07/25	0	0.00	14	73.85	76.50	-14	18,036	-0.08%
2019/07/24	2	70.90	1	70.60	71.80	1	17,555	0.01%
2019/07/23	3	71.60	10	72.11	72.30	-7	17,288	-0.04%
2019/07/22	0	0.00	15	69.72	69.80	-15	16,822	-0.09%
2019/07/19	3	67.43	11	67.75	67.70	-8	16,681	-0.05%
2019/07/18	59	67.07	53	67.36	66.70	6	16,766	0.04%
2019/07/16	2	67.75	10	69.09	67.90	-8	16,403	-0.05%
2019/07/15	4	68.20	3	67.90	69.90	1	16,011	0.01%
2019/07/12	2	65.90	8	67.14	66.70	-6	15,539	-0.04%
2019/07/11	2	65.40	44	65.04	65.40	-42	14,914	-0.28%
2019/07/10	2	63.45	2	63.95	64.40	0	14,508	0.00%
2019/07/09	0	0.00	9	62.62	62.80	-9	14,063	-0.06%
2019/07/08	1	60.80	2	60.80	61.00	-1	13,989	-0.01%
2019/07/05	1	62.20	7	61.20	62.00	-6	13,864	-0.04%
2019/07/04	12	59.20	4	59.30	59.20	8	13,603	0.06%
2019/07/03	8	65.39	10	65.59	65.20	-2	13,120	-0.02%
2019/07/02	3	66.23	6	66.33	66.30	-3	12,926	-0.02%
2019/07/01	5	66.00	34	65.69	66.00	-29	12,763	-0.23%
2019/06/28	45	64.50	3	64.40	64.50	42	12,675	0.33%
2019/06/27	7	64.07	5	63.90	64.10	2	12,671	0.02%
2019/06/26	14	63.66	5	63.50	63.70	9	12,576	0.07%
2019/06/25	32	64.11	31	64.48	63.30	1	12,511	0.01%
2019/06/24	16	63.27	0	0.00	63.10	16	12,335	0.13%
2019/06/21	3	63.20	1	63.30	63.00	2	12,376	0.02%
2019/06/20	2	62.50	5	62.50	62.30	-3	12,425	-0.02%
2019/06/19	3	61.97	5	61.80	62.10	-2	12,690	-0.02%
2019/06/14	1	61.00	1.3	60.85	60.80	-0.3	13,029	0.00%
2019/06/13	1	61.00	0	0.00	60.90	1	13,208	0.01%
2019/06/12	20	60.50	4	60.58	60.70	16	13,381	0.12%
2019/06/11	1	59.50	1	59.80	59.40	0	13,387	0.00%
2019/06/10	1	59.50	3	59.43	59.30	-2	13,385	-0.01%
2019/06/06	6	59.32	3	59.21	59.20	3	13,309	0.02%
2019/06/05	1	60.50	0	0.00	60.50	1	13,197	0.01%
2019/06/04	2	60.90	2	60.90	60.90	0	13,239	0.00%
2019/06/03	12	61.82	1	61.20	61.90	11	13,345	0.08%
2019/05/31	8	61.19	2	61.60	61.60	6	13,594	0.04%
2019/05/30	1	59.80	2	59.60	60.00	-1	13,647	-0.01%
2019/05/29	5	58.44	0	0.00	58.00	5	14,301	0.03%
2019/05/20	6	60.83	0	0.00	60.90	6	14,456	0.04%
2019/05/17	1	61.00	0	0.00	60.60	1	14,483	0.01%
2019/05/16	2	61.00	0	0.00	61.00	2	14,663	0.01%
2019/05/15	2	62.00	0	0.00	62.00	2	14,857	0.01%
2019/05/14	20	60.90	1	61.40	61.50	19	14,930	0.13%
2019/05/10	2	64.20	2	64.00	63.80	0	14,877	0.00%
2019/05/09	0	0.00	1	64.20	64.20	-1	14,873	-0.01%
2019/05/08	2	65.65	0	0.00	65.90	2	14,917	0.01%
2019/05/07	0	0.00	33	66.00	66.20	-33	15,090	-0.22%
2019/05/06	1	65.00	18	65.00	65.00	-17	15,350	-0.11%
2019/05/03	0	0.00	1	66.70	66.70	-1	15,458	-0.01%
2019/04/30	0	0.00	2	65.60	65.40	-2	15,440	-0.01%
2019/04/29	0	0.00	4	65.05	64.70	-4	15,403	-0.03%
2019/04/26	10	66.00	0	0.00	66.00	10	15,443	0.06%
2019/04/25	2	66.35	1	66.50	65.50	1	15,607	0.01%
2019/04/24	3	65.33	6	64.95	65.40	-3	15,701	-0.02%
2019/04/23	11	64.87	11	64.85	64.90	0	15,609	0.00%
2019/04/22	0	0.00	2	63.90	63.80	-2	15,427	-0.01%
2019/04/19	1	63.90	0	0.00	63.70	1	15,609	0.01%
2019/04/18	2	63.40	0	0.00	63.10	2	15,726	0.01%
2019/04/17	52	63.02	9	63.77	63.90	43	15,680	0.27%
2019/04/16	0	0.00	2	62.60	62.70	-2	15,271	-0.01%
2019/04/15	20	61.80	2	61.20	61.70	18	15,292	0.12%
2019/04/12	6	60.55	1	60.50	60.50	5	15,430	0.03%
2019/04/11	5	61.86	0	0.00	61.60	5	15,579	0.03%
2019/04/09	1	62.60	44	62.70	62.60	-43	15,544	-0.28%
2019/04/08	2	62.90	16	62.65	63.00	-14	15,589	-0.09%
2019/04/03	3	61.93	2	62.10	62.30	1	15,573	0.01%
2019/04/01	15	61.21	3	62.07	61.00	12	15,479	0.08%
2019/03/28	46	60.60	7	60.77	60.80	39	15,362	0.25%
2019/03/27	10	61.50	0	0.00	61.10	10	15,426	0.06%
2019/03/26	1	61.60	0	0.00	61.00	1	15,503	0.01%
2019/03/25	15	61.37	2	61.60	61.10	13	15,537	0.08%
2019/03/22	15	63.79	51	63.83	63.10	-36	15,375	-0.23%
2019/03/21	17	62.69	13	62.58	62.80	4	15,116	0.03%
2019/03/20	3	60.17	0	0.00	60.60	3	14,789	0.02%
2019/03/19	4	59.73	0	0.00	59.70	4	14,829	0.03%
2019/03/18	5	59.44	0	0.00	59.50	5	14,908	0.03%
2019/03/15	1	60.10	1	60.80	60.10	0	15,087	0.00%
2019/03/14	12	60.15	0	0.00	60.30	12	14,991	0.08%
2019/03/13	25	60.36	0	0.00	60.10	25	15,174	0.16%
2019/03/12	1	61.10	11	61.07	60.80	-10	15,594	-0.06%
2019/03/11	2	60.65	0	0.00	60.40	2	15,731	0.01%
2019/03/08	41	59.71	1	60.60	60.50	40	16,027	0.25%
2019/03/07	8	60.48	0	0.00	60.00	8	16,221	0.05%
2019/03/06	9	61.48	2	61.35	61.40	7	16,501	0.04%
2019/03/05	18	63.74	2	63.30	63.10	16	16,394	0.10%
2019/03/04	19	65.25	5	64.52	64.80	14	16,369	0.09%
2019/02/27	4	62.53	3	62.90	62.20	1	15,802	0.01%
2019/02/25	1	61.60	0	0.00	61.60	1	15,707	0.01%
2019/02/22	5	62.06	4	61.70	60.90	1	15,771	0.01%
2019/02/21	1	60.90	1	60.80	60.80	0	15,743	0.00%
2019/02/20	2	60.40	3	60.37	60.60	-1	15,996	-0.01%
2019/02/19	2	60.40	1	60.80	60.50	1	16,166	0.01%
2019/02/18	1	60.20	2	60.50	60.20	-1	16,231	-0.01%
2019/02/15	4	60.05	2	62.10	60.00	2	16,456	0.01%
2019/02/14	3	61.50	4	61.45	62.10	-1	16,908	-0.01%
2019/02/13	2	60.05	2	59.85	60.50	0	16,720	0.00%
2019/02/12	3	59.47	7	59.79	60.00	-4	16,634	-0.02%
2019/01/30	1	59.60	5	59.34	60.10	-4	16,698	-0.02%
2019/01/29	3	59.13	2	58.80	58.80	1	16,892	0.01%
2019/01/28	2	61.45	1	61.50	60.80	1	16,946	0.01%
2019/01/25	1	59.60	2	61.10	60.00	-1	17,441	-0.01%
2019/01/24	4	58.73	9	58.99	59.60	-5	17,578	-0.03%
2019/01/23	3	56.83	7	57.23	57.00	-4	17,784	-0.02%
2019/01/22	1	56.70	5	56.78	56.50	-4	17,962	-0.02%
2019/01/21	0	0.00	1	57.00	57.20	-1	18,153	-0.01%
2019/01/18	3	55.83	2	56.25	56.40	1	18,315	0.01%
2019/01/17	23	55.28	8	55.23	55.10	15	18,690	0.08%
2019/01/16	3	56.20	4	55.53	56.40	-1	18,690	-0.01%
2019/01/15	2	53.45	0	0.00	53.60	2	18,317	0.01%
2019/01/14	0	0.00	1	52.00	52.00	-1	18,313	-0.01%
2019/01/11	8	54.08	7	53.50	53.50	1	18,682	0.01%
2019/01/10	0	0.00	1	53.60	53.80	-1	18,912	-0.01%
2019/01/09	2	52.30	0	0.00	52.50	2	19,145	0.01%
2019/01/07	1	52.30	1	52.10	51.80	0	20,232	0.00%
2019/01/04	1	50.00	2	51.20	51.60	-1	20,387	0.00%
2019/01/03	1	51.80	1	52.90	51.50	0	20,481	0.00%
2019/01/02	1	55.00	2	55.70	55.00	-1	20,280	0.00%
2018/12/28	1	55.20	2	55.00	55.00	-1	20,283	0.00%
2018/12/27	1	55.30	0	0.00	55.80	1	20,546	0.00%
2018/12/26	4	56.60	3	54.57	54.10	1	20,886	0.00%
2018/12/25	0	0.00	3	55.53	57.00	-3	20,699	-0.01%
2018/12/21	0	0.00	1	53.90	53.90	-1	20,769	0.00%
2018/12/19	9	53.61	10	53.68	53.70	-1	20,739	0.00%
2018/12/18	0	0.00	3	52.70	54.50	-3	20,886	-0.01%
2018/12/17	5	53.60	0	0.00	53.50	5	21,045	0.02%
2018/12/14	1	52.60	0	0.00	53.50	1	21,101	0.00%
2018/12/13	1	54.10	1	54.30	54.30	0	21,248	0.00%
2018/12/12	2	53.40	0	0.00	53.70	2	21,266	0.01%
2018/12/11	3	52.50	1	53.30	52.90	2	21,435	0.01%
2018/12/10	1	53.00	0	0.00	52.10	1	21,444	0.00%
2018/12/05	7	56.99	12	57.13	56.90	-5	21,196	-0.02%
2018/12/04	0	0.00	1	62.00	62.00	-1	20,978	0.00%
2018/12/03	0	0.00	3	62.60	62.80	-3	21,411	-0.01%
2018/11/29	3	62.10	4	60.73	60.30	-1	21,074	0.00%
2018/11/28	1.1	57.87	5	58.48	58.60	-3.9	20,549	-0.02%
2018/11/27	3	56.13	3	57.63	58.00	0	20,421	0.00%
2018/11/26	10	57.00	3	56.70	57.30	7	20,280	0.03%
2018/11/23	3	56.10	14	56.95	56.10	-11	20,060	-0.05%
2018/11/22	0	0.00	24	57.89	58.00	-24	19,999	-0.12%
2018/11/21	31	57.73	22	57.30	57.80	9	19,955	0.05%
2018/11/20	5	56.94	0	0.00	57.50	5	19,930	0.03%
2018/11/19	30	56.63	10	56.67	57.50	20	19,764	0.10%
2018/11/16	1	56.40	0	0.00	54.60	1	19,540	0.01%
2018/11/15	0	0.00	15	56.30	55.90	-15	19,505	-0.08%
2018/11/14	5	56.58	4	56.90	56.50	1	19,728	0.01%
2018/11/13	7	55.87	9	55.62	56.20	-2	19,607	-0.01%
2018/11/12	1	53.50	1	53.80	53.80	0	19,062	0.00%
2018/11/09	0	0.00	2	54.00	54.20	-2	19,229	-0.01%
2018/11/08	4	55.43	1	57.20	53.80	3	19,260	0.02%
2018/11/07	19	53.80	11	54.40	55.20	8	19,218	0.04%
2018/11/06	8	53.14	0	0.00	52.20	8	19,372	0.04%
2018/11/05	5	55.50	0	0.00	55.70	5	19,130	0.03%
2018/11/02	2	55.90	5	56.58	56.10	-3	18,950	-0.02%
2018/11/01	4	54.30	1	53.90	54.40	3	18,486	0.02%
2018/10/31	0	0.00	9	50.82	51.40	-9	18,245	-0.05%
2018/10/30	8	47.84	8	48.04	48.50	0	18,057	0.00%
2018/10/29	1	46.80	1	46.80	46.60	0	18,136	0.00%
2018/10/26	3	46.05	0	0.00	46.00	3	18,007	0.02%
2018/10/25	2	46.55	7	46.58	45.75	-5	17,850	-0.03%
2018/10/23	6	51.07	2	50.95	50.50	4	17,196	0.02%
2018/10/19	5	51.24	5	51.34	52.10	0	17,086	0.00%
2018/10/18	4	52.38	2	51.50	51.50	2	16,829	0.01%
2018/10/17	8	54.75	1	56.50	54.40	7	16,582	0.04%
2018/10/16	8	55.40	5	55.90	54.10	3	16,399	0.02%
2018/10/15	7	56.46	11	56.16	57.20	-4	15,984	-0.03%
2018/10/12	0	0.00	2	52.15	53.30	-2	15,807	-0.01%
2018/10/11	2	47.75	4	47.98	48.50	-2	16,127	-0.01%
2018/10/09	2	52.80	1	53.90	52.30	1	15,936	0.01%
2018/10/08	1	53.00	1	52.60	52.70	0	15,934	0.00%
2018/10/05	2	52.95	0	0.00	52.20	2	16,046	0.01%
2018/10/04	3	55.73	0	0.00	53.90	3	15,944	0.02%
2018/10/03	3	57.80	0	0.00	57.80	3	15,634	0.02%
2018/10/01	1	58.20	2	59.40	59.20	-1	15,987	-0.01%
2018/09/28	1	58.50	0	0.00	58.10	1	16,032	0.01%
2018/09/25	1	59.00	8	59.59	61.70	-7	15,996	-0.04%
2018/09/21	4	57.98	3	57.70	58.50	1	15,787	0.01%
2018/09/19	4	60.88	0	0.00	60.00	4	15,619	0.03%
2018/09/18	0	0.00	3	60.10	59.30	-3	15,521	-0.02%
2018/09/17	5	61.06	4	61.75	61.20	1	15,653	0.01%
2018/09/14	1	59.70	0	0.00	59.60	1	15,536	0.01%
2018/09/13	0	0.00	2	58.25	57.50	-2	15,487	-0.01%
2018/09/12	2	57.85	0	0.00	57.40	2	15,392	0.01%
2018/09/11	1	60.10	2	60.40	60.10	-1	15,284	-0.01%
2018/09/10	1	59.60	0	0.00	59.40	1	15,273	0.01%
2018/09/07	6	59.12	4	60.03	57.50	2	15,057	0.01%
2018/09/06	9	64.12	3	63.80	63.60	6	14,555	0.04%
2018/09/05	0	0.00	2	67.80	66.60	-2	14,461	-0.01%
2018/09/04	0	0.00	1	67.40	67.60	-1	14,515	-0.01%
2018/09/03	7	67.57	2	68.10	66.70	5	14,537	0.03%
2018/08/30	0	0.00	5	69.40	69.80	-5	14,599	-0.03%
2018/08/29	7	70.00	0	0.00	69.90	7	14,638	0.05%
2018/08/28	0	0.00	40	71.90	70.70	-40	14,686	-0.27%
2018/08/27	0	0.00	3	69.17	70.10	-3	14,685	-0.02%
2018/08/24	0	0.00	3	67.20	67.40	-3	14,615	-0.02%
2018/08/23	11	66.82	0	0.00	67.30	11	14,816	0.07%
2018/08/22	15	67.19	0	0.00	67.40	15	15,016	0.10%
2018/08/21	1	69.00	0	0.00	68.50	1	14,898	0.01%
2018/08/20	1	65.70	0	0.00	65.70	1	14,733	0.01%
2018/08/17	0	0.00	3	66.47	65.00	-3	14,696	-0.02%
2018/08/16	0	0.00	4	65.00	67.30	-4	14,730	-0.03%
2018/08/15	1	67.90	0	0.00	67.70	1	14,720	0.01%
2018/08/14	1	70.20	1	69.70	70.20	0	14,828	0.00%
2018/08/13	8	69.31	0	0.00	68.90	8	14,780	0.05%
2018/08/10	3	73.33	0	0.00	73.20	3	14,684	0.02%
2018/08/08	1	74.30	5	74.36	73.70	-4	15,904	-0.03%
2018/08/07	0	0.00	1	73.60	74.30	-1	15,697	-0.01%
2018/08/06	8	74.41	0	0.00	73.60	8	15,527	0.05%
2018/08/03	14	76.13	0	0.00	75.80	14	15,434	0.09%
2018/08/02	7	78.53	0	0.00	78.40	7	15,088	0.05%
2018/08/01	4	78.90	0	0.00	79.60	4	15,260	0.03%
2018/07/31	7	78.90	3	78.63	78.60	4	15,524	0.03%
2018/07/27	5	81.64	3	81.50	81.90	2	15,429	0.01%
2018/07/26	3	81.10	4	81.30	81.00	-1	15,483	-0.01%
2018/07/25	2	80.60	5	80.90	80.70	-3	15,438	-0.02%
2018/07/24	2	78.50	0	0.00	78.70	2	15,313	0.01%
2018/07/23	3	78.10	0	0.00	78.50	3	15,282	0.02%
2018/07/20	3	80.60	0	0.00	80.50	3	15,145	0.02%
2018/07/19	6	81.13	3	81.50	80.20	3	14,995	0.02%
2018/07/18	14	85.59	2	85.20	84.00	12	14,804	0.08%
2018/07/17	1	87.10	1	87.60	88.10	0	14,268	0.00%
2018/07/16	1	88.90	0	0.00	86.00	1	14,503	0.01%
2018/07/13	0	0.00	4	88.03	88.80	-4	14,830	-0.03%
2018/07/12	1	85.70	4	85.50	86.00	-3	14,930	-0.02%
2018/07/10	2	81.60	0	0.00	83.90	2	14,839	0.01%
2018/07/06	2	79.10	5	79.40	79.30	-3	14,766	-0.02%
2018/07/05	2	79.00	0	0.00	78.10	2	14,840	0.01%
2018/07/02	3	81.70	42	82.09	81.00	-39	15,008	-0.26%
2018/06/29	2	82.70	0	0.00	83.20	2	15,006	0.01%
2018/06/27	3	87.83	0	0.00	87.20	3	14,905	0.02%
2018/06/26	6	83.67	4	83.73	85.40	2	14,884	0.01%
2018/06/25	8	88.04	0	0.00	86.50	8	14,928	0.05%
2018/06/22	0	0.00	2	91.60	92.50	-2	14,980	-0.01%
2018/06/21	0	0.00	5	91.86	92.50	-5	15,189	-0.03%
2018/06/20	2	90.40	0	0.00	90.40	2	15,469	0.01%
2018/06/19	1	91.70	0	0.00	90.60	1	15,738	0.01%
2018/06/15	1	91.70	0.1	92.60	92.30	0.9	15,984	0.01%
2018/06/14	3	93.40	4	92.73	93.00	-1	16,223	-0.01%
2018/06/13	8	95.01	0	0.00	94.00	8	16,634	0.05%
2018/06/12	5	99.00	1	97.70	97.60	4	17,044	0.02%
2018/06/08	1	99.00	1	101.50	99.80	0	17,589	0.00%
2018/06/07	2	100.20	5	99.96	101.00	-3	18,378	-0.02%
2018/06/05	2	100.00	7	102.64	101.00	-5	18,596	-0.03%
2018/06/04	5	100.50	5	99.44	100.50	0	18,828	0.00%
2018/06/01	3	97.47	3	97.43	97.50	0	18,800	0.00%
2018/05/31	41	98.50	2	98.85	99.60	39	18,818	0.21%
2018/05/30	5	96.54	6.2	96.10	96.50	-1.2	18,634	-0.01%
2018/05/29	1	99.20	0	0.00	98.90	1	18,503	0.01%
2018/05/28	9	99.30	3	99.13	99.30	6	18,719	0.03%
2018/05/25	7	102.29	4	100.88	100.50	3	19,323	0.02%
2018/05/24	2.1	101.74	4	101.63	102.00	-1.9	19,520	-0.01%
2018/05/23	8	99.15	2	99.45	99.30	6	19,558	0.03%
2018/05/22	5	97.66	3	98.03	97.20	2	19,441	0.01%
2018/05/21	3	99.80	2	99.55	99.00	1	19,640	0.01%
2018/05/18	4.1	99.07	0	0.00	98.90	4.1	19,694	0.02%
2018/05/17	8	105.63	1	105.00	101.50	7	19,593	0.04%
2018/05/16	2	100.50	15	100.96	102.50	-13	19,118	-0.07%
2018/05/15	5	95.90	0	0.00	95.50	5	18,718	0.03%
2018/05/14	2	95.10	1	95.99	95.30	1	19,002	0.01%
2018/05/11	3.1	96.88	4	96.90	95.60	-0.9	19,074	0.00%
2018/05/10	1	95.40	2	95.50	93.60	-1	18,979	-0.01%
2018/05/08	0	0.00	1	94.60	94.00	-1	18,972	-0.01%
2018/05/07	0	0.00	8	92.60	92.60	-8	18,680	-0.04%
2018/05/04	0	0.00	3	91.30	91.70	-3	18,653	-0.02%
2018/05/03	3	89.97	1	90.60	89.90	2	18,672	0.01%
2018/05/02	2	92.60	7	91.60	91.70	-5	18,748	-0.03%
2018/04/30	0	0.00	1	92.20	93.00	-1	18,689	-0.01%
2018/04/27	0	0.00	1	93.50	93.10	-1	18,725	-0.01%
2018/04/25	1	89.00	0	0.00	90.80	1	18,742	0.01%
2018/04/24	6	90.18	4	90.10	90.10	2	18,877	0.01%
2018/04/23	1	92.40	6	92.22	93.00	-5	19,254	-0.03%
2018/04/20	12	94.51	6	95.02	92.70	6	19,486	0.03%
2018/04/19	5	96.00	6	95.95	97.90	-1	19,220	-0.01%
2018/04/18	0	0.00	16	92.56	93.10	-16	18,841	-0.08%
2018/04/17	5	89.50	0	0.00	89.50	5	18,660	0.03%
2018/04/16	4	92.10	0	0.00	92.20	4	18,787	0.02%
2018/04/13	0	0.00	7	93.86	93.40	-7	18,749	-0.04%
2018/04/12	4	92.20	1	92.30	92.50	3	18,780	0.02%
2018/04/11	4	92.13	6	92.78	91.20	-2	19,053	-0.01%
2018/04/10	6	90.87	4	89.85	91.90	2	19,019	0.01%
2018/04/09	12	87.92	1	88.50	88.50	11	19,053	0.06%
2018/04/03	1	90.00	15	89.81	90.60	-14	18,913	-0.07%
2018/04/02	1	92.40	2	92.30	91.70	-1	18,896	-0.01%
2018/03/31	1	92.00	1	91.50	92.00	0	18,981	0.00%
2018/03/30	1	91.80	2	92.75	91.80	-1	19,101	-0.01%
2018/03/29	1	91.80	3	91.93	92.30	-2	19,052	-0.01%
2018/03/28	8	91.45	0	0.00	90.70	8	18,971	0.04%
2018/03/27	0	0.00	2	94.71	95.40	-2	18,730	-0.01%
2018/03/26	14	92.39	0	0.00	92.00	14	18,622	0.08%
2018/03/23	1	91.80	3	92.27	94.50	-2	18,478	-0.01%
2018/03/22	2	95.50	11	97.89	96.30	-9	18,238	-0.05%
2018/03/21	14	98.68	17	98.78	99.00	-3	17,895	-0.02%
2018/03/20	6	95.55	0	0.00	95.00	6	17,524	0.03%
2018/03/19	6	96.98	11	97.32	97.00	-5	17,250	-0.03%
2018/03/16	0	0.00	10	93.60	94.20	-10	16,725	-0.06%
2018/03/15	0	0.00	7	90.61	91.00	-7	16,156	-0.04%
2018/03/14	22	90.47	23	90.33	89.40	-1	16,113	-0.01%
2018/03/13	21	87.18	18	87.53	89.90	3	15,958	0.02%
2018/03/09	0	0.00	2	83.50	83.30	-2	15,454	-0.01%
2018/03/08	10	82.30	15	82.40	82.00	-5	15,864	-0.03%
2018/03/07	1	79.70	2	80.60	80.00	-1	15,939	-0.01%
2018/03/06	0	0.00	1	80.30	79.60	-1	16,308	-0.01%
2018/03/01	4	78.98	0	0.00	78.70	4	16,954	0.02%
2018/02/27	18	82.28	12	82.33	80.80	6	16,838	0.04%
2018/02/26	14	80.86	11	81.35	81.00	3	16,145	0.02%
2018/02/23	0	0.00	3	80.17	79.90	-3	16,437	-0.02%
2018/02/22	2	79.20	15	79.10	79.30	-13	16,460	-0.08%
2018/02/21	13	80.34	16	79.42	79.90	-3	16,493	-0.02%
2018/02/12	10	75.50	5	75.62	76.00	5	16,049	0.03%
2018/02/09	17	72.10	22	70.30	73.30	-5	15,942	-0.03%
2018/02/08	4	72.88	0	0.00	72.70	4	15,942	0.03%
2018/02/07	21	74.91	15	74.74	73.60	6	15,895	0.04%
2018/02/06	4	73.48	7	74.81	72.40	-3	15,857	-0.02%
2018/02/05	19	77.09	0	0.00	77.40	19	15,869	0.12%
2018/02/02	0	0.00	0.8	79.60	79.60	-0.8	16,005	-0.01%
2018/02/01	10	81.30	30	81.14	81.20	-20	16,025	-0.12%
2018/01/31	0	0.00	10	77.50	79.40	-10	16,008	-0.06%
2018/01/26	0	0.00	1.1	79.49	79.40	-1.1	16,229	-0.01%
2018/01/25	63	79.47	0	0.00	78.50	63	16,320	0.39%
2018/01/23	0	0.00	1	80.90	80.20	-1	16,916	-0.01%
2018/01/22	1	80.50	1	80.40	80.50	0	17,064	0.00%
2018/01/19	8	81.20	0	0.00	80.60	8	17,178	0.05%
2018/01/18	0	0.00	5	82.60	82.00	-5	17,082	-0.03%
2018/01/17	19	83.14	6	82.68	81.00	13	16,966	0.08%
2018/01/16	31	84.51	31	84.68	85.00	0	16,460	0.00%
2018/01/15	5	82.10	7	82.60	83.40	-2	16,305	-0.01%
2018/01/12	0	0.00	10	80.10	81.40	-10	16,449	-0.06%
2018/01/11	1	80.20	1	80.80	80.30	0	16,696	0.00%
2018/01/10	2	78.30	10	80.40	78.30	-8	17,035	-0.05%
2018/01/09	7	83.24	4	83.10	82.60	3	17,423	0.02%
2018/01/08	24	84.27	20	84.53	83.50	4	17,815	0.02%
2018/01/05	5	83.70	28	83.26	83.50	-23	18,110	-0.13%
2018/01/04	10	81.20	12	81.47	81.50	-2	17,929	-0.01%
2018/01/03	32	79.90	28	80.58	80.30	4	18,254	0.02%
2018/01/02	0	0.00	25	77.64	78.00	-25	18,418	-0.14%