南亞科 (2408)-永豐金-新店券商分點個股進出

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
65.8
漲跌
▼0.8
漲幅
-1.20%
成交量
11,252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-新店券商分點個股進出

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-新店券商分點個股進出
永豐金-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	38	66.16	6	66.50	65.80	32	17,378	0.18%
2024/05/02	21	66.27	1	66.60	66.60	20	17,305	0.12%
2024/04/29	0.2	67.45	5	67.08	67.50	-4.8	17,653	-0.03%
2024/04/26	1	65.60	0	0.00	65.70	1	17,681	0.01%
2024/04/25	1	65.00	31	65.97	65.60	-30	17,603	-0.17%
2024/04/24	1	65.60	5	65.38	65.50	-4	17,558	-0.02%
2024/04/23	1	61.60	34	62.48	62.80	-33	17,548	-0.19%
2024/04/22	9	61.41	43	60.78	61.20	-34	17,538	-0.19%
2024/04/19	13.1	61.91	11	63.06	62.00	2.1	17,518	0.01%
2024/04/18	7	64.34	2	64.50	64.30	5	17,403	0.03%
2024/04/17	2.1	64.51	4	65.70	64.50	-2	17,751	-0.01%
2024/04/16	41	67.38	6	65.37	65.50	35	17,642	0.20%
2024/04/15	28	69.70	13	69.88	70.00	15	17,334	0.09%
2024/04/12	5.1	71.51	77	71.96	71.80	-71.9	17,232	-0.42%
2024/04/11	1	70.40	32	70.48	70.60	-31	16,845	-0.18%
2024/04/10	43	70.14	41	70.68	70.20	2	16,560	0.01%
2024/04/08	30	68.60	6	68.97	68.10	24	16,321	0.15%
2024/04/03	40	67.85	0	0.00	68.20	40	16,271	0.25%
2024/04/02	121	70.53	10	70.29	69.10	111	16,456	0.67%	大買/鉅額交易
2024/04/01	3	69.13	2	69.20	69.40	1	16,546	0.01%
2024/03/29	3	67.77	0	0.00	67.70	3	16,468	0.02%
2024/03/28	2	67.70	0	0.00	67.60	2	16,442	0.01%
2024/03/27	4	68.15	1	68.00	67.90	3	16,791	0.02%
2024/03/26	0	0.00	1	70.20	68.10	-1	16,954	-0.01%
2024/03/25	1	68.60	4	68.58	68.50	-3	16,725	-0.02%
2024/03/22	8.3	69.66	55	69.50	69.60	-46.7	16,622	-0.28%
2024/03/21	7	64.89	118.2	66.34	67.60	-111.2	15,466	-0.72%	大賣/鉅額交易
2024/03/20	0	0.00	5	61.40	61.50	-5	14,939	-0.03%
2024/03/19	7	62.44	5	62.40	62.30	2	15,179	0.01%
2024/03/18	32	62.52	0	0.00	62.40	32	15,160	0.21%
2024/03/14	3	64.00	0	0.00	63.80	3	15,053	0.02%
2024/03/13	104.1	64.33	0	0.00	63.30	104.1	15,008	0.69%	大買/鉅額交易
2024/03/12	6	65.57	0	0.00	65.70	6	14,785	0.04%
2024/03/11	0	0.00	23	65.98	65.80	-23	14,793	-0.16%
2024/03/08	58	65.08	30	65.40	65.00	28	14,679	0.19%
2024/03/07	11	66.91	5	65.94	65.70	6	14,685	0.04%
2024/03/06	0	0.00	20	66.10	65.10	-20	14,756	-0.14%
2024/03/04	2	66.30	1.1	66.51	66.50	0.9	15,704	0.01%
2024/03/01	2	66.35	4	66.43	66.30	-2	16,281	-0.01%
2024/02/29	1	67.30	0	0.00	67.30	1	16,437	0.01%
2024/02/27	22	67.18	0	0.00	66.30	22	16,604	0.13%
2024/02/26	17	67.85	0	0.00	67.90	17	16,550	0.10%
2024/02/23	1	68.50	1	69.00	67.70	0	16,648	0.00%
2024/02/21	1	68.10	1	67.30	67.30	0	16,631	0.00%
2024/02/20	2	66.50	0	0.00	67.80	2	16,506	0.01%
2024/02/16	1	64.99	0	0.00	65.90	1	16,442	0.01%
2024/02/15	19	65.76	0	0.00	65.40	19	16,233	0.12%
2024/02/05	2	66.90	0	0.00	68.20	2	15,749	0.01%
2024/02/02	2	67.70	40	67.60	67.60	-38	15,710	-0.24%
2024/01/30	4	69.70	0	0.00	69.30	4	15,632	0.03%
2024/01/24	16.1	71.35	2	71.90	71.60	14.1	15,743	0.09%
2024/01/19	0	0.00	29	69.30	69.30	-29	15,260	-0.19%
2024/01/17	20.1	68.15	0	0.00	67.80	20.1	15,230	0.13%
2024/01/16	9	69.80	0	0.00	69.40	9	15,127	0.06%
2024/01/15	0	0.00	10	70.10	71.50	-10	15,034	-0.07%
2024/01/12	11.3	69.34	4	69.05	68.80	7.3	14,915	0.05%
2024/01/11	2	69.40	0	0.00	69.40	2	14,862	0.01%
2024/01/10	1	71.10	0	0.00	71.50	1	14,549	0.01%
2024/01/09	3	72.73	0	0.00	72.60	3	14,570	0.02%
2024/01/08	1	73.20	0	0.00	73.10	1	14,541	0.01%
2024/01/05	2	75.30	0	0.00	74.70	2	14,614	0.01%
2024/01/04	1	73.40	1	74.40	74.40	0	14,802	0.00%
2024/01/03	1.1	74.48	0	0.00	73.10	1.1	14,861	0.01%
2024/01/02	2	76.40	0.1	76.60	76.50	1.9	14,627	0.01%
2023/12/29	0	78.05	2	78.20	78.00	-2	14,616	-0.01%
2023/12/28	4	79.32	4.1	78.30	78.30	-0.1	14,536	0.00%
2023/12/27	4.1	78.81	6	79.17	79.70	-2	14,374	-0.01%
2023/12/26	0	0.00	35.1	77.72	78.00	-35.1	14,081	-0.25%
2023/12/25	1	76.10	0	0.00	75.40	1	14,281	0.01%
2023/12/22	38.1	77.36	10	77.63	75.90	28.1	14,305	0.20%
2023/12/21	6	74.57	9	74.68	75.40	-3	13,770	-0.02%
2023/12/20	0	72.45	0	0.00	71.80	0	13,486	0.00%
2023/12/19	1.1	73.04	0	0.00	73.10	1.1	13,411	0.01%
2023/12/18	8	73.56	0	0.00	73.40	8	13,450	0.06%
2023/12/15	0	0.00	5	74.60	74.50	-5	13,379	-0.04%
2023/12/14	50.1	74.86	1	75.00	72.80	49.1	12,831	0.38%
2023/12/13	0	0.00	0	72.98	73.70	0	12,607	0.00%
2023/12/11	1	72.30	0	0.00	72.20	1	12,912	0.01%
2023/12/07	0.1	71.11	0	0.00	70.70	0.1	12,868	0.00%
2023/12/06	1	72.00	0	0.00	72.00	1	12,755	0.01%
2023/11/30	1	74.10	2	74.10	75.00	-1	12,116	-0.01%
2023/11/29	5.3	73.22	10.3	73.91	74.20	-5	11,568	-0.04%
2023/11/28	12.5	71.35	37	72.47	73.50	-24.6	11,080	-0.22%
2023/11/27	5	70.10	3	69.57	70.10	2	10,413	0.02%
2023/11/24	25	69.16	9	69.66	70.80	16	10,125	0.16%
2023/11/17	0	0.00	1	67.40	67.40	-1	8,935	-0.01%
2023/11/16	5	68.00	0	0.00	67.20	5	8,874	0.06%
2023/11/15	0	0.00	2	69.10	67.60	-2	8,836	-0.02%
2023/11/14	4	66.13	9	65.77	66.10	-5	8,635	-0.06%
2023/11/13	7	63.60	0	0.00	63.60	7	8,651	0.08%
2023/11/10	1	64.00	0	0.00	63.70	1	8,596	0.01%
2023/11/09	3	64.63	0	0.00	64.60	3	8,583	0.03%
2023/11/07	2	66.05	0	0.00	65.90	2	8,693	0.02%
2023/11/03	2	65.90	0	0.00	66.10	2	8,452	0.02%
2023/11/02	0	0.00	1	65.60	65.60	-1	8,451	-0.01%
2023/11/01	1	64.10	0	0.00	64.50	1	8,360	0.01%
2023/10/31	0	0.00	1	65.20	64.70	-1	8,416	-0.01%
2023/10/30	1	64.20	0	0.00	64.90	1	8,489	0.01%
2023/10/24	1	68.70	0	0.00	67.80	1	8,898	0.01%
2023/10/17	12	70.40	12	71.10	70.90	0	8,886	0.00%
2023/10/16	0	0.00	3	70.23	70.60	-3	8,898	-0.03%
2023/10/13	0	0.00	7.6	71.22	70.80	-7.6	8,919	-0.09%
2023/10/12	7.6	70.31	0	0.00	71.00	7.6	8,808	0.09%
2023/10/11	1	71.10	1	70.70	70.70	0	8,569	0.00%
2023/10/06	1	70.20	1	69.20	69.20	0	8,525	0.00%
2023/10/05	2	69.60	3	69.80	69.50	-1	8,578	-0.01%
2023/10/04	2	68.15	2	67.85	67.70	0	8,613	0.00%
2023/10/03	4	69.35	1	68.10	68.10	3	8,654	0.03%
2023/09/28	3	66.83	3.3	66.11	65.60	-0.3	8,542	0.00%
2023/09/27	0	0.00	1	69.80	69.80	-1	8,234	-0.01%
2023/09/25	1	71.20	0	0.00	71.60	1	8,271	0.01%
2023/09/21	9	72.34	7	72.47	72.80	2	8,584	0.02%
2023/09/20	1	71.00	0	0.00	70.70	1	8,534	0.01%
2023/09/18	0.3	73.70	1	73.85	72.30	-0.7	8,931	-0.01%
2023/09/15	5	71.30	22	72.49	72.40	-17	9,068	-0.19%
2023/09/14	0	0.00	3	69.90	70.00	-3	8,745	-0.03%
2023/09/13	0	0.00	12	68.20	68.40	-12	8,704	-0.14%
2023/09/12	1	66.40	1	67.00	66.80	0	8,869	0.00%
2023/09/07	2	68.60	3	69.13	67.20	-1	9,409	-0.01%
2023/09/06	0	0.00	1	68.10	68.00	-1	9,453	-0.01%
2023/09/01	3	69.60	3.2	68.59	68.20	-0.2	9,565	0.00%
2023/08/31	1	68.00	4	67.78	66.60	-3	9,428	-0.03%
2023/08/21	1	63.50	9	63.47	63.40	-8	10,899	-0.07%
2023/08/18	1	65.30	2	65.10	64.60	-1	11,063	-0.01%
2023/08/14	4	65.53	1	64.20	64.90	3	11,543	0.03%
2023/08/11	1	67.70	2	68.10	67.90	-1	11,783	-0.01%
2023/08/10	1	67.30	5	67.20	67.10	-4	11,789	-0.03%
2023/08/09	2	68.50	1	68.90	68.90	1	11,769	0.01%
2023/08/08	1	69.20	1	68.80	68.50	0	11,788	0.00%
2023/08/07	0	0.00	1	69.60	70.00	-1	11,760	-0.01%
2023/08/04	1	69.00	0	0.00	69.90	1	11,794	0.01%
2023/08/02	7	69.64	0	0.00	69.10	7	11,778	0.06%
2023/08/01	10	71.82	2	72.80	71.00	8	11,775	0.07%
2023/07/31	7	72.73	6	73.90	72.30	1	11,778	0.01%
2023/07/28	2	73.40	40	74.54	74.80	-38	11,713	-0.32%
2023/07/27	4	71.50	4	71.40	71.40	0	11,480	0.00%
2023/07/26	0	0.00	1	67.30	67.10	-1	11,341	-0.01%
2023/07/19	0	0.00	1	70.70	70.40	-1	11,461	-0.01%
2023/07/13	0	0.00	2	71.65	70.90	-2	11,526	-0.02%
2023/07/12	0	0.00	2	70.40	70.10	-2	11,523	-0.02%
2023/07/11	2	70.00	4	69.80	69.90	-2	11,521	-0.02%
2023/07/10	20	69.60	0	0.00	69.70	20	11,643	0.17%
2023/07/05	9	69.90	0	0.00	70.10	9	12,646	0.07%
2023/06/30	9	70.17	0	0.00	70.80	9	13,756	0.07%
2023/06/29	4	72.90	5	72.92	72.20	-1	13,957	-0.01%
2023/06/28	2	69.50	2	70.80	69.50	0	13,915	0.00%
2023/06/27	3	71.43	0	0.00	70.80	3	13,928	0.02%
2023/06/21	15	74.85	0	0.00	74.60	15	13,909	0.11%
2023/06/19	3	77.73	6	77.75	78.00	-3	13,645	-0.02%
2023/06/16	6	78.17	29	77.48	78.50	-23	13,584	-0.17%
2023/06/15	43	75.46	72	75.12	75.30	-29	13,317	-0.22%
2023/06/14	61	75.83	28	76.20	76.20	33	13,331	0.25%
2023/06/13	59	73.93	70	74.93	74.80	-11	13,089	-0.08%
2023/06/12	4	72.85	3	72.80	72.90	1	12,895	0.01%
2023/06/09	0	0.00	3	70.80	71.30	-3	12,835	-0.02%
2023/06/08	3	70.70	0	0.00	70.20	3	12,837	0.02%
2023/06/07	1	71.80	0	0.00	71.90	1	12,807	0.01%
2023/06/02	1	73.30	4	73.00	72.90	-3	13,091	-0.02%
2023/06/01	7	72.11	7	71.51	71.40	0	12,992	0.00%
2023/05/31	4	72.65	8	72.41	73.50	-4	12,867	-0.03%
2023/05/30	0	0.00	1	71.20	71.90	-1	12,652	-0.01%
2023/05/29	4	71.43	0	0.00	71.20	4	12,614	0.03%
2023/05/26	6	71.52	5.1	72.78	71.90	1	12,517	0.01%
2023/05/25	7.1	71.50	7	71.10	72.40	0.1	12,261	0.00%
2023/05/24	1	71.00	2	70.65	69.90	-1	11,824	-0.01%
2023/05/23	1	69.30	1	69.10	69.90	0	11,637	0.00%
2023/05/22	4	69.98	4	69.78	70.10	0	11,504	0.00%
2023/05/19	0	0.00	3	69.70	69.90	-3	11,249	-0.03%
2023/05/18	12	69.64	20	69.74	69.30	-8	11,183	-0.07%
2023/05/17	4	68.00	8	68.01	68.00	-4	10,951	-0.04%
2023/05/16	1	64.90	1	64.80	64.60	0	10,611	0.00%
2023/05/15	1	63.80	0	0.00	63.90	1	10,610	0.01%
2023/05/12	2	62.95	1	62.80	63.80	1	10,608	0.01%
2023/05/09	2	64.45	6	64.50	64.70	-4	10,660	-0.04%
2023/05/08	1	65.60	0	0.00	64.80	1	10,677	0.01%
2023/05/02	1	66.70	3	67.13	66.70	-2	10,809	-0.02%
2023/04/28	11	67.59	11	67.48	67.80	0	11,092	0.00%
2023/04/27	4	65.33	4	64.93	65.60	0	10,915	0.00%
2023/04/26	6	63.15	21	63.25	64.10	-15	10,929	-0.14%
2023/04/25	6	63.97	5	64.63	63.50	1	10,897	0.01%
2023/04/24	4	65.08	0	0.00	64.20	4	10,804	0.04%
2023/04/21	5	64.62	5	65.48	64.50	0	10,840	0.00%
2023/04/20	7	65.67	3	65.73	65.50	4	10,849	0.04%
2023/04/19	4	67.08	1	67.50	67.00	3	10,886	0.03%
2023/04/18	3	67.40	2	67.60	67.30	1	10,914	0.01%
2023/04/17	3	67.90	1	68.10	68.00	2	11,094	0.02%
2023/04/14	13	67.82	14	67.70	67.60	-1	11,065	-0.01%
2023/04/13	8	67.70	0	0.00	67.50	8	11,035	0.07%
2023/04/12	6	69.45	8	68.15	69.10	-2	10,786	-0.02%
2023/04/11	14	68.51	37	68.46	68.20	-23	10,277	-0.22%
2023/04/10	17	66.84	0	0.00	66.70	17	9,887	0.17%
2023/04/07	13	68.11	17	68.19	68.60	-4	9,551	-0.04%
2023/04/06	19	65.78	15	65.68	66.40	4	9,152	0.04%
2023/03/31	20	66.47	33	66.22	66.50	-13	8,839	-0.15%
2023/03/30	9	64.42	10	64.39	63.90	-1	8,287	-0.01%
2023/03/29	2	61.65	2	60.90	61.00	0	7,940	0.00%
2023/03/28	1	62.60	1.3	62.62	62.50	-0.3	7,909	0.00%
2023/03/27	1	63.20	4	63.28	63.20	-3	7,836	-0.04%
2023/03/24	7.1	62.66	6.6	63.12	63.30	0.5	7,789	0.01%
2023/03/23	2	60.20	8	60.13	59.80	-6	7,417	-0.08%
2023/03/22	4	59.48	0	0.00	59.10	4	7,411	0.05%
2023/03/21	6	58.60	0	0.00	58.60	6	7,446	0.08%
2023/03/17	2	59.40	3	59.83	59.30	-1	7,553	-0.01%
2023/03/15	1	58.50	0	0.00	58.00	1	7,569	0.01%
2023/03/13	1	58.60	0	0.00	58.50	1	7,760	0.01%
2023/03/10	2	58.45	0.1	58.80	58.70	1.9	7,943	0.02%
2023/03/09	7.4	60.26	4	60.40	59.10	3.4	8,062	0.04%
2023/03/08	14.1	60.65	36	60.14	61.00	-21.9	8,128	-0.27%
2023/03/06	4	57.60	0	0.00	57.70	4	8,223	0.05%
2023/03/02	5.1	57.29	0	0.00	57.30	5.1	8,249	0.06%
2023/03/01	1.1	57.55	1	57.40	57.30	0.1	8,250	0.00%
2023/02/24	0.1	59.00	9	60.10	58.40	-8.9	8,296	-0.11%
2023/02/22	1	59.00	0.1	58.90	58.70	0.9	8,649	0.01%
2023/02/20	10	60.30	1	60.20	60.00	9	8,908	0.10%
2023/02/16	1	59.70	0	0.00	59.70	1	9,137	0.01%
2023/02/15	0	0.00	0	58.30	58.50	0	9,312	0.00%
2023/02/13	3.1	57.67	0.3	57.50	57.60	2.8	9,438	0.03%
2023/02/08	3	58.40	0	0.00	58.40	3	9,703	0.03%
2023/02/06	0	0.00	2	58.10	58.10	-2	9,798	-0.02%
2023/02/03	2.3	59.96	2	60.15	59.90	0.3	9,805	0.00%
2023/02/02	0	0.00	0.3	59.60	59.90	-0.3	9,835	0.00%
2023/02/01	10	58.00	0	0.00	58.20	10	9,842	0.10%
2023/01/31	2	58.65	2	58.30	57.80	0	9,858	0.00%
2023/01/30	0	0.00	14	60.49	60.30	-14	9,772	-0.14%
2023/01/17	0	0.00	4	57.50	57.70	-4	9,566	-0.04%
2023/01/16	0	0.00	4	56.95	57.50	-4	9,732	-0.04%
2023/01/13	1	55.80	0	0.00	56.00	1	9,885	0.01%
2023/01/11	0	0.00	1	56.60	57.00	-1	10,492	-0.01%
2023/01/10	0	0.00	0.1	56.70	56.50	-0.1	10,614	0.00%
2023/01/09	0	0.00	6	56.40	56.70	-6	10,734	-0.06%
2023/01/05	0	0.00	2	54.80	54.90	-2	11,150	-0.02%
2023/01/04	7	53.80	6	54.08	54.10	1	11,365	0.01%
2023/01/03	2	53.10	12	53.11	53.00	-10	11,448	-0.09%
2022/12/27	0	0.00	0.1	52.10	51.90	-0.1	12,174	0.00%
2022/12/26	0	0.00	1	51.60	51.50	-1	12,339	-0.01%
2022/12/23	3.1	50.45	2	51.20	51.40	1.1	12,550	0.01%
2022/12/22	1.1	51.54	0	0.00	51.70	1.1	12,618	0.01%
2022/12/21	3	51.90	1	51.70	51.50	2	12,675	0.02%
2022/12/20	4.2	52.66	1	52.60	52.00	3.2	12,632	0.03%
2022/12/19	2	53.95	2	54.20	53.70	0	12,685	0.00%
2022/12/16	5.2	54.51	0	0.00	54.50	5.2	12,705	0.04%
2022/12/15	1	55.80	0	0.00	55.90	1	12,692	0.01%
2022/12/14	4	55.50	2	55.50	55.50	2	12,755	0.02%
2022/12/13	0	0.00	2	55.20	54.80	-2	12,848	-0.02%
2022/12/09	2	53.80	0	0.00	53.70	2	13,049	0.02%
2022/12/08	1	53.40	0	0.00	54.00	1	13,003	0.01%
2022/12/07	5.3	53.72	3	53.83	53.50	2.3	13,037	0.02%
2022/12/06	8.1	54.63	0	0.00	54.30	8.1	12,971	0.06%
2022/12/05	1	56.50	0	0.00	56.20	1	12,790	0.01%
2022/12/02	17	56.48	0	0.00	56.10	17	12,759	0.13%
2022/12/01	0	0.00	6	58.52	57.50	-6	12,598	-0.05%
2022/11/30	2	56.65	1	56.50	56.80	1	12,465	0.01%
2022/11/29	9.1	56.73	1	56.90	57.20	8.1	12,256	0.07%
2022/11/25	1	59.90	10	60.20	59.70	-9	11,941	-0.08%
2022/11/24	0	0.00	2	60.15	59.90	-2	11,927	-0.02%
2022/11/23	0	0.00	2	59.80	59.80	-2	11,862	-0.02%
2022/11/22	2	59.00	2	59.10	59.20	0	11,790	0.00%
2022/11/21	1.1	58.27	12	58.80	58.40	-10.9	11,699	-0.09%
2022/11/18	3.1	61.16	5	61.32	60.70	-1.9	11,515	-0.02%
2022/11/16	0.2	59.20	0	0.00	60.10	0.2	11,043	0.00%
2022/11/15	1	59.00	0	0.00	59.70	1	10,935	0.01%
2022/11/14	0	0.00	1	60.10	59.90	-1	10,840	-0.01%
2022/11/11	1	59.70	5	59.80	59.80	-4	10,735	-0.04%
2022/11/09	12	58.00	4	57.90	58.10	8	10,463	0.08%
2022/11/08	1	56.90	2	56.70	57.10	-1	10,372	-0.01%
2022/11/07	0	0.00	5	56.80	56.90	-5	10,263	-0.05%
2022/11/04	5	54.90	0	0.00	54.90	5	10,120	0.05%
2022/11/03	0	0.00	2	55.75	56.00	-2	10,076	-0.02%
2022/11/02	0	0.00	2	54.70	54.80	-2	9,990	-0.02%
2022/11/01	1	54.30	0	0.00	54.00	1	9,994	0.01%
2022/10/28	2	53.00	0	0.00	53.10	2	9,982	0.02%
2022/10/27	0	0.00	1	55.00	55.00	-1	9,909	-0.01%
2022/10/26	1	54.50	1	54.30	54.50	0	9,927	0.00%
2022/10/25	0	0.00	1	56.00	54.10	-1	9,873	-0.01%
2022/10/24	5	56.66	4	56.60	55.60	1	9,777	0.01%
2022/10/20	1	55.40	7	54.61	55.70	-6	9,364	-0.06%
2022/10/18	2	56.20	4	56.30	55.80	-2	8,832	-0.02%
2022/10/17	0	0.00	6.5	54.73	56.20	-6.5	8,778	-0.07%
2022/10/14	10	54.49	14	53.79	55.20	-4	8,617	-0.05%
2022/10/13	0	0.00	2	52.50	51.40	-2	8,335	-0.02%
2022/10/12	19	52.28	17.7	52.33	52.70	1.3	8,264	0.02%
2022/10/11	1	48.80	0	0.00	49.75	1	8,133	0.01%
2022/10/07	2	50.00	3	50.10	50.20	-1	8,109	-0.01%
2022/10/06	0	0.00	4	50.75	50.20	-4	8,135	-0.05%
2022/10/05	4	50.88	3.1	50.94	51.40	0.9	8,133	0.01%
2022/10/04	2	48.60	1	49.50	49.95	1	7,909	0.01%
2022/10/03	4	47.23	1	46.80	47.55	3	7,827	0.04%
2022/09/30	1	48.65	2	47.05	48.95	-1	7,875	-0.01%
2022/09/29	1.1	46.41	1	47.15	47.15	0.1	7,887	0.00%
2022/09/27	1.2	45.87	0	0.00	46.00	1.2	7,911	0.01%
2022/09/26	2	45.61	2	45.90	45.65	0	8,021	0.00%
2022/09/23	0	0.00	1	47.70	47.60	-1	8,183	-0.01%
2022/09/22	1.1	46.52	0	0.00	46.80	1.1	8,624	0.01%
2022/09/21	0.1	47.35	9	47.05	47.15	-8.9	8,703	-0.10%
2022/09/20	3.1	47.94	0	0.00	47.65	3.1	8,687	0.04%
2022/09/19	1	48.30	0	0.00	48.60	1	8,575	0.01%
2022/09/16	4.1	49.49	0	0.00	49.10	4.1	8,503	0.05%
2022/09/15	4	50.65	0	0.00	50.40	4	8,348	0.05%
2022/09/14	2.1	50.70	0	0.00	50.70	2.1	8,371	0.02%
2022/09/13	1.1	52.50	0	0.00	52.40	1.1	8,316	0.01%
2022/09/12	1	52.30	0	0.00	52.30	1	8,331	0.01%
2022/09/08	2	50.50	0	0.00	51.10	2	8,389	0.02%
2022/09/07	1	50.80	0	0.00	50.60	1	8,413	0.01%
2022/09/05	2	51.00	2	51.20	51.10	0	8,515	0.00%
2022/08/31	1	53.10	0	0.00	53.40	1	8,690	0.01%
2022/08/29	1	52.60	0	0.00	52.50	1	8,668	0.01%
2022/08/26	2	53.90	0	0.00	53.50	2	8,694	0.02%
2022/08/25	2	53.20	0	0.00	53.60	2	8,676	0.02%
2022/08/24	1	52.70	0	0.00	52.60	1	8,725	0.01%
2022/08/22	2	53.90	0	0.00	53.90	2	8,938	0.02%
2022/08/19	1	54.10	1	54.20	54.30	0	9,026	0.00%
2022/08/17	0	0.00	1	53.50	55.00	-1	9,063	-0.01%
2022/08/15	1	53.60	5	53.60	53.80	-4	9,102	-0.04%
2022/08/12	5	53.70	0	0.00	54.10	5	9,083	0.06%
2022/08/10	1	51.80	0	0.00	51.60	1	9,107	0.01%
2022/08/09	1	53.10	1	53.30	52.90	0	9,129	0.00%
2022/08/08	1	53.10	0	0.00	53.10	1	9,293	0.01%
2022/08/05	0	0.00	1	52.70	53.20	-1	9,286	-0.01%
2022/08/04	2	50.65	0	0.00	51.00	2	9,258	0.02%
2022/08/02	2	50.30	0	0.00	50.40	2	9,277	0.02%
2022/07/29	0	52.30	0	0.00	52.30	0	9,232	0.00%
2022/07/27	1	52.70	1	52.50	52.60	0	9,368	0.00%
2022/07/25	2	52.45	0.1	52.40	52.70	1.9	9,434	0.02%
2022/07/22	2.2	53.40	0	0.00	53.70	2.2	9,419	0.02%
2022/07/21	0.2	54.50	0	0.00	54.30	0.2	9,328	0.00%
2022/07/20	0	0.00	0.1	53.30	53.40	-0.1	9,332	0.00%
2022/07/19	0	53.20	10	53.00	53.00	-10	9,270	-0.11%
2022/07/18	2	52.95	6	53.52	54.20	-4	9,209	-0.04%
2022/07/15	1	51.40	0	0.00	51.40	1	8,975	0.01%
2022/07/13	0	49.65	6.2	49.29	49.00	-6.2	8,893	-0.07%
2022/07/12	5	48.10	4	47.51	47.35	1	8,762	0.01%
2022/07/11	1	48.80	1	49.30	49.00	0	8,699	0.00%
2022/07/08	6	49.31	0	0.00	49.65	6	8,838	0.07%
2022/07/07	0	0.00	7	49.94	50.50	-7	8,699	-0.08%
2022/07/06	0	49.00	0	0.00	48.60	0	8,629	0.00%
2022/07/05	0	0.00	7	48.99	49.40	-7	8,597	-0.08%
2022/07/04	1	48.70	0	0.00	49.15	1	8,559	0.01%
2022/07/01	2.2	48.61	2	48.53	48.30	0.2	8,567	0.00%
2022/06/30	4.2	49.24	1	49.05	49.40	3.2	8,490	0.04%
2022/06/29	1	57.30	0	0.00	57.10	1	8,100	0.01%
2022/06/28	1.1	58.99	0	0.00	58.90	1.1	8,053	0.01%
2022/06/27	0.1	59.80	0	0.00	59.80	0.1	8,043	0.00%
2022/06/20	0.1	59.50	0	0.00	59.50	0.1	8,978	0.00%
2022/06/17	2	59.65	0	0.00	60.10	2	9,071	0.02%
2022/06/16	6	61.25	0	0.00	60.40	6	9,037	0.07%
2022/06/14	1	62.30	1	62.10	62.20	0	9,057	0.00%
2022/06/13	10	62.35	1	62.00	62.20	9	9,249	0.10%
2022/06/10	2	64.90	0	0.00	65.10	2	9,214	0.02%
2022/06/09	7	65.59	0	0.00	65.70	7	9,270	0.08%
2022/06/07	1	66.00	5	66.04	65.80	-4	9,453	-0.04%
2022/06/06	2	66.40	1	67.00	66.80	1	9,489	0.01%
2022/06/01	0	0.00	1	67.00	66.80	-1	9,880	-0.01%
2022/05/31	0	0.00	1	66.00	66.80	-1	9,935	-0.01%
2022/05/30	0	0.00	9	65.74	65.80	-9	9,947	-0.09%
2022/05/26	9	64.38	1	65.30	63.50	8	9,990	0.08%
2022/05/25	1	64.00	0	0.00	64.70	1	10,029	0.01%
2022/05/24	1	65.00	8	65.15	64.30	-7	10,158	-0.07%
2022/05/23	8	66.19	1	66.20	66.40	7	10,161	0.07%
2022/05/20	6	66.82	1	67.00	66.80	5	10,280	0.05%
2022/05/18	1	67.60	1	67.60	67.20	0	10,704	0.00%
2022/05/17	1	66.90	0	0.00	67.00	1	11,201	0.01%
2022/05/11	0	0.00	1	65.30	65.20	-1	11,594	-0.01%
2022/05/06	0	0.00	2	66.35	66.80	-2	11,759	-0.02%
2022/05/05	0	0.00	1	67.30	67.00	-1	11,942	-0.01%
2022/05/04	0	0.00	1	65.80	66.10	-1	11,822	-0.01%
2022/04/28	1	63.20	1	64.10	64.20	0	11,991	0.00%
2022/04/27	1	61.90	0	0.00	63.20	1	11,955	0.01%
2022/04/22	2	66.10	0	0.00	66.40	2	11,817	0.02%
2022/04/20	1	65.20	0	0.00	65.30	1	11,771	0.01%
2022/04/19	5	64.10	10	64.60	64.40	-5	11,725	-0.04%
2022/04/18	5	63.70	5	64.70	63.80	0	11,730	0.00%
2022/04/15	5	63.90	6	64.60	63.90	-1	11,730	-0.01%
2022/04/14	7	64.83	0	0.00	64.10	7	11,775	0.06%
2022/04/13	0	0.00	1	66.50	66.70	-1	11,644	-0.01%
2022/04/12	2	65.50	0	0.00	65.50	2	11,716	0.02%
2022/04/08	0	0.00	1	67.10	66.80	-1	11,691	-0.01%
2022/04/07	2	66.35	1	67.10	66.20	1	11,833	0.01%
2022/04/06	6	67.23	0	0.00	66.60	6	11,677	0.05%
2022/03/30	1	69.50	0	0.00	69.30	1	11,324	0.01%
2022/03/29	1	69.20	0	0.00	69.00	1	11,401	0.01%
2022/03/28	0	0.00	3	69.10	69.80	-3	11,703	-0.03%
2022/03/25	13	69.32	0	0.00	68.90	13	11,833	0.11%
2022/03/24	6	71.27	1	71.30	71.30	5	11,633	0.04%
2022/03/23	5	74.10	0	0.00	73.70	5	11,227	0.04%
2022/03/22	4	73.80	1	75.00	74.00	3	11,175	0.03%
2022/03/21	0	0.00	2	75.30	74.90	-2	11,088	-0.02%
2022/03/18	1	74.50	1	74.00	74.80	0	11,147	0.00%
2022/03/17	0	0.00	1	73.30	74.20	-1	11,151	-0.01%
2022/03/16	5	71.70	1	70.60	70.90	4	11,085	0.04%
2022/03/14	1	76.10	0	0.00	75.70	1	10,970	0.01%
2022/03/11	0	0.00	0.5	75.70	75.60	-0.5	10,971	0.00%
2022/03/10	1	76.90	0	0.00	76.70	1	11,079	0.01%
2022/03/09	0.5	75.80	0	0.00	74.90	0.5	11,462	0.00%
2022/03/08	1	76.50	1	75.30	74.70	0	12,369	0.00%
2022/03/07	10	76.73	0	0.00	76.90	10	12,479	0.08%
2022/03/04	9	81.42	3	82.20	81.60	6	12,687	0.05%
2022/03/03	2	82.45	5	82.16	82.60	-3	12,750	-0.02%
2022/03/01	0	0.00	4	79.43	79.90	-4	12,792	-0.03%
2022/02/25	0	0.00	5	77.30	77.10	-5	12,808	-0.04%
2022/02/24	4	77.05	4	77.00	76.30	0	13,186	0.00%
2022/02/23	3	79.10	0	0.00	79.00	3	13,782	0.02%
2022/02/22	2	78.65	1	78.50	78.70	1	13,846	0.01%
2022/02/21	4	81.08	2	81.35	80.40	2	13,791	0.01%
2022/02/18	1	83.80	4	83.48	83.50	-3	13,757	-0.02%
2022/02/17	9	82.79	15	83.03	82.70	-6	13,560	-0.04%
2022/02/16	8	80.43	0	0.00	80.50	8	13,157	0.06%
2022/02/15	1	79.10	21	79.16	78.80	-20	12,947	-0.15%
2022/02/14	1	78.00	1	78.50	78.70	0	12,952	0.00%
2022/02/11	1	78.10	18	78.96	79.00	-17	13,023	-0.13%
2022/02/10	0	0.00	3	78.80	79.00	-3	13,004	-0.02%
2022/02/09	2	78.30	10	78.25	78.50	-8	13,050	-0.06%
2022/02/08	14	77.28	1	77.30	77.40	13	13,067	0.10%
2022/02/07	1	76.20	4	75.58	76.40	-3	13,149	-0.02%
2022/01/24	1	72.60	6	72.10	72.60	-5	13,311	-0.04%
2022/01/21	2	72.60	1	72.50	72.30	1	13,394	0.01%
2022/01/20	1	75.00	7	74.83	75.10	-6	13,388	-0.04%
2022/01/19	0	0.00	10	75.10	75.20	-10	13,604	-0.07%
2022/01/12	1	74.10	0	0.00	74.40	1	13,660	0.01%
2022/01/11	4	73.60	0	0.00	73.50	4	13,650	0.03%
2022/01/10	0.4	74.10	0	0.00	74.90	0.4	13,727	0.00%
2022/01/06	3.1	74.00	0	0.00	73.80	3.1	13,995	0.02%
2022/01/05	6	75.95	1	76.50	75.90	5	14,067	0.04%
2022/01/04	1	76.80	0	0.00	77.20	1	14,085	0.01%
2022/01/03	6	76.57	10	77.86	76.20	-4	14,124	-0.03%
2021/12/30	11	78.15	11	78.16	78.10	0	14,152	0.00%
2021/12/29	1	76.80	0	0.00	76.60	1	14,294	0.01%
2021/12/28	1	76.80	0	0.00	76.70	1	14,486	0.01%
2021/12/27	0	0.00	5	76.10	76.60	-5	14,579	-0.03%
2021/12/24	1	76.00	2	76.35	75.70	-1	14,725	-0.01%
2021/12/23	1	76.00	0	0.00	75.90	1	15,123	0.01%
2021/12/22	6	77.05	52	79.40	76.50	-46	15,403	-0.30%
2021/12/21	57	77.38	50	76.80	76.80	7	15,245	0.05%
2021/12/20	52	75.90	1	76.31	75.90	51	15,025	0.34%
2021/12/16	1	76.00	1	75.30	76.00	0	14,944	0.00%
2021/12/15	0	0.00	1	76.10	76.00	-1	14,956	-0.01%
2021/12/10	0.5	78.00	0	0.00	77.80	0.5	15,132	0.00%
2021/12/09	0.1	77.65	0	0.00	77.50	0.1	15,118	0.00%
2021/12/08	2	77.00	1	77.90	76.90	1	15,080	0.01%
2021/12/07	8	77.20	0	0.00	77.50	8	14,987	0.05%
2021/12/06	3	77.57	2	77.80	77.50	1	14,955	0.01%
2021/12/03	25	78.30	0	0.00	78.80	25	14,926	0.17%
2021/12/02	21	79.76	46	79.02	79.80	-25	14,545	-0.17%
2021/12/01	12	75.13	26.2	75.90	76.00	-14.2	13,754	-0.10%
2021/11/30	1	75.80	5	75.58	74.20	-4	13,587	-0.03%
2021/11/29	0	0.00	2	73.10	73.30	-2	13,246	-0.02%
2021/11/25	1	74.50	3	74.73	74.40	-2	13,187	-0.02%
2021/11/24	1	75.00	1	75.30	75.40	0	13,138	0.00%
2021/11/23	4	75.32	2	75.90	75.70	2	13,139	0.02%
2021/11/22	2.2	75.64	23	74.18	75.40	-20.9	12,838	-0.16%
2021/11/19	6	69.87	10	70.40	69.60	-4	12,097	-0.03%
2021/11/18	0	0.00	5	71.28	71.60	-5	12,059	-0.04%
2021/11/17	3	71.20	12	71.57	71.00	-9	12,046	-0.07%
2021/11/16	6	69.80	11	70.58	70.80	-5	12,080	-0.04%
2021/11/15	17	70.33	17	70.10	70.30	0	12,217	0.00%
2021/11/11	2	68.95	10	68.95	68.00	-8	12,517	-0.06%
2021/11/10	27	69.17	3	69.70	69.90	24	12,744	0.19%
2021/11/09	2	68.55	9	68.67	68.70	-7	12,955	-0.05%
2021/11/08	2	67.50	11	67.49	67.60	-9	13,118	-0.07%
2021/11/05	8	65.80	0	0.00	65.70	8	13,668	0.06%
2021/11/04	14.1	67.42	1	68.00	66.70	13.1	13,805	0.09%
2021/11/03	0	0.00	8	68.45	68.60	-8	13,729	-0.06%
2021/11/02	10	67.00	0	0.00	66.50	10	13,653	0.07%
2021/10/29	0	0.00	2	67.00	66.50	-2	13,787	-0.01%
2021/10/28	2	65.95	1	67.00	66.50	1	13,799	0.01%
2021/10/27	0	0.00	7	64.89	66.20	-7	13,851	-0.05%
2021/10/26	3	63.40	0	0.00	63.70	3	13,765	0.02%
2021/10/18	2	63.30	0	0.00	62.70	2	14,627	0.01%
2021/10/15	6	63.57	9	63.67	63.70	-3	15,092	-0.02%
2021/10/14	0.1	62.00	5.1	61.21	62.30	-5	15,126	-0.03%
2021/10/13	1	60.00	3	60.13	59.40	-2	15,201	-0.01%
2021/10/12	0.1	60.50	2	61.10	61.00	-2	15,328	-0.01%
2021/10/08	5	61.76	2	62.30	61.60	3	15,434	0.02%
2021/10/06	1	62.60	9	62.71	61.40	-8	16,326	-0.05%
2021/10/05	1	63.50	0	0.00	64.60	1	16,722	0.01%
2021/10/04	0	0.00	1	65.00	64.90	-1	16,830	-0.01%
2021/10/01	6.3	64.32	0	0.00	64.30	6.3	16,962	0.04%
2021/09/30	1.3	67.68	1.6	67.45	65.90	-0.4	17,021	0.00%
2021/09/29	1.5	64.87	2	66.65	67.20	-0.5	16,775	0.00%
2021/09/28	1	66.50	6	66.22	66.30	-5	16,631	-0.03%
2021/09/23	2	64.00	0	0.00	64.40	2	17,098	0.01%
2021/09/17	10	64.30	10	64.00	64.90	0	17,496	0.00%
2021/09/15	6	64.32	1	65.60	64.00	5	18,073	0.03%
2021/09/14	0	0.00	5	66.20	66.20	-5	18,197	-0.03%
2021/09/13	8	66.35	2	67.00	65.80	6	18,298	0.03%
2021/09/10	2	66.50	6	66.67	66.80	-4	18,621	-0.02%
2021/09/09	0	0.00	5	65.60	65.60	-5	18,639	-0.03%
2021/09/08	5	64.40	0	0.00	64.30	5	18,710	0.03%
2021/09/07	9	66.09	0	65.70	65.20	9	18,732	0.05%
2021/09/06	3	67.17	3	67.13	66.40	0	18,731	0.00%
2021/09/02	9	66.76	0	0.00	66.20	9	18,806	0.05%
2021/09/01	0	0.00	10	67.50	68.10	-10	19,005	-0.05%
2021/08/31	2	66.00	6	65.82	66.40	-4	18,924	-0.02%
2021/08/27	4	65.18	0	0.00	65.00	4	19,410	0.02%
2021/08/26	5	65.40	5	65.62	65.30	0	19,518	0.00%
2021/08/24	12	66.68	0	0.00	66.00	12	19,624	0.06%
2021/08/23	0.1	67.10	0	0.00	66.80	0.1	19,651	0.00%
2021/08/18	0	0.00	2	67.60	69.00	-2	19,830	-0.01%
2021/08/17	1	66.60	2	66.75	66.60	-1	19,940	0.00%
2021/08/13	5.1	64.59	4	65.05	64.30	1.1	19,530	0.01%
2021/08/12	1	66.50	1	66.20	66.30	0	19,218	0.00%
2021/08/11	5	68.02	0	0.00	67.30	5	19,072	0.03%
2021/08/10	5	71.02	1.1	72.76	70.90	3.9	18,705	0.02%
2021/08/09	0	0.00	1	74.00	73.70	-1	18,666	-0.01%
2021/08/06	1	73.90	6	75.00	73.60	-5	18,793	-0.03%
2021/08/05	0	0.00	4.2	75.31	75.20	-4.2	19,056	-0.02%
2021/08/04	4.1	75.71	1	75.50	75.50	3.1	19,443	0.02%
2021/08/03	0	0.00	18	75.06	75.80	-18	19,608	-0.09%
2021/08/02	15	74.62	0	0.00	74.50	15	19,682	0.08%
2021/07/30	2	72.10	3	72.33	72.30	-1	19,769	-0.01%
2021/07/29	1	72.10	0	0.00	72.00	1	19,921	0.01%
2021/07/28	0	72.20	0	0.00	72.20	0	20,073	0.00%
2021/07/26	7	73.50	0	0.00	73.50	7	20,386	0.03%
2021/07/23	1.1	73.79	0	0.00	73.40	1.1	20,489	0.01%
2021/07/22	1	73.80	1.1	72.52	73.70	-0.1	20,352	0.00%
2021/07/21	6.5	72.40	3	72.57	71.50	3.5	20,224	0.02%
2021/07/20	0	0.00	13	74.57	74.50	-13	19,822	-0.07%
2021/07/19	8.1	75.73	6	76.20	75.60	2.1	19,898	0.01%
2021/07/16	2.1	77.08	8	77.73	77.40	-5.9	20,109	-0.03%
2021/07/15	2	78.60	1	78.90	78.60	1	20,084	0.00%
2021/07/14	5	77.94	1	77.90	77.80	4	20,052	0.02%
2021/07/13	7	77.69	14	78.14	76.90	-7	19,790	-0.04%
2021/07/12	31	77.57	0	79.30	76.40	31	19,185	0.16%
2021/07/09	1	77.50	1	78.10	78.60	0	18,599	0.00%
2021/07/08	13	78.52	0	0.00	78.40	13	18,659	0.07%
2021/07/07	1	79.00	0	0.00	79.50	1	18,813	0.01%
2021/07/06	3	79.37	31	79.61	79.10	-28	19,223	-0.15%
2021/07/05	41	80.42	1	80.50	80.40	40	19,693	0.20%
2021/07/02	32	80.02	30	79.60	79.50	2	19,631	0.01%
2021/07/01	14.2	78.75	22	79.82	78.00	-7.9	19,620	-0.04%
2021/06/30	36	79.47	0	0.00	79.70	36	19,992	0.18%
2021/06/29	1.1	80.34	50	80.50	79.30	-48.9	20,802	-0.24%
2021/06/28	60	81.51	1.2	81.96	81.20	58.9	20,711	0.28%
2021/06/25	6	80.82	47.6	80.27	80.00	-41.6	20,404	-0.20%
2021/06/24	2	77.50	6	77.15	77.60	-4	20,025	-0.02%
2021/06/23	1	75.10	10	76.60	76.60	-9	19,915	-0.05%
2021/06/22	6	74.98	0	0.00	75.20	6	19,616	0.03%
2021/06/21	15.8	75.59	0	0.00	74.70	15.8	19,487	0.08%
2021/06/18	3	79.50	72	79.78	78.90	-69	19,175	-0.36%
2021/06/17	17	78.34	6	78.67	78.90	11	19,169	0.06%
2021/06/16	46	79.24	3	80.17	79.10	43	19,225	0.22%
2021/06/15	1	78.50	0.2	79.40	78.70	0.8	19,348	0.00%
2021/06/11	12	79.00	22	79.35	78.80	-10	19,304	-0.05%
2021/06/10	14.1	79.42	14	78.71	79.50	0.1	19,253	0.00%
2021/06/09	28.6	77.82	0	0.00	77.20	28.6	19,120	0.15%
2021/06/08	1	79.81	1	80.40	80.10	0	19,109	0.00%
2021/06/07	29.1	80.07	2	81.00	79.40	27.1	19,165	0.14%
2021/06/04	19	82.35	1	83.10	82.20	18	19,066	0.09%
2021/06/03	1	83.46	59.1	82.70	83.60	-58.1	18,935	-0.31%
2021/06/02	61	82.09	10	81.60	81.60	51	18,891	0.27%
2021/06/01	1	81.30	52	83.10	81.30	-51	19,089	-0.27%
2021/05/31	53	81.81	2	81.75	81.90	51	19,265	0.26%
2021/05/28	64	79.94	58	81.76	80.60	6	19,541	0.03%
2021/05/27	31	77.88	38	77.63	78.30	-7	19,505	-0.04%
2021/05/26	3	77.83	9	78.69	77.80	-6	19,647	-0.03%
2021/05/25	88	78.29	84	78.44	78.80	4	19,919	0.02%
2021/05/24	1	74.50	1	76.60	76.60	0	20,106	0.00%
2021/05/21	11	76.22	4	78.08	76.30	7	20,324	0.03%
2021/05/20	0	0.00	2	76.10	75.20	-2	20,659	-0.01%
2021/05/19	4	74.78	4	75.00	75.10	0	21,212	0.00%
2021/05/18	6	76.25	9	76.43	76.80	-3	21,152	-0.01%
2021/05/17	13	71.85	25	71.33	71.70	-12	21,207	-0.06%
2021/05/14	14	74.02	13	76.36	73.00	1	21,068	0.00%
2021/05/13	0	0.00	2	72.65	74.30	-2	20,903	-0.01%
2021/05/12	11	71.23	1	70.90	73.40	10	20,714	0.05%
2021/05/11	15.1	79.33	62	76.82	76.50	-46.9	20,739	-0.23%
2021/05/10	4.1	82.65	0	0.00	82.10	4.1	20,746	0.02%
2021/05/07	58.1	85.42	12	84.60	85.50	46.1	20,756	0.22%
2021/05/06	20.1	83.13	31	84.60	82.90	-10.9	20,692	-0.05%
2021/05/05	17	85.45	10	83.90	82.70	7	20,497	0.03%
2021/05/04	1	83.80	6	83.22	85.30	-5	20,372	-0.02%
2021/05/03	6.1	88.91	0	0.00	87.70	6.1	20,113	0.03%
2021/04/29	15.1	92.07	5	92.00	91.60	10.1	19,847	0.05%
2021/04/27	2	94.70	0.1	95.60	94.00	1.9	19,929	0.01%
2021/04/26	2	94.80	10	95.69	95.90	-8	19,902	-0.04%
2021/04/23	5.1	93.68	2	93.50	94.40	3.1	19,919	0.02%
2021/04/22	15.1	95.16	50	93.57	93.40	-34.9	19,931	-0.18%
2021/04/21	7	98.51	1	99.60	98.30	6	19,622	0.03%
2021/04/20	52	101.38	1	100.50	99.70	51	19,558	0.26%
2021/04/19	1	99.30	2	100.15	99.40	-1	19,730	-0.01%
2021/04/16	0	0.00	10	99.64	98.70	-10	20,139	-0.05%
2021/04/15	13	98.94	10	99.80	99.00	3	20,435	0.01%
2021/04/14	16	101.94	54	100.02	99.70	-38	20,480	-0.19%
2021/04/13	22	100.97	20	102.58	100.00	2	20,503	0.01%
2021/04/12	12	99.29	9.2	103.60	99.10	2.9	20,485	0.01%
2021/04/09	10.1	101.32	31	101.26	102.50	-21	20,283	-0.10%
2021/04/08	16	98.02	14	97.32	98.30	2	19,732	0.01%
2021/04/07	11.1	97.29	0	0.00	97.10	11.1	19,728	0.06%
2021/04/06	12	97.56	31	100.74	97.30	-19	19,707	-0.10%
2021/04/01	45	99.70	48	98.52	100.50	-3	19,449	-0.02%
2021/03/31	8	92.70	19.2	93.26	91.90	-11.2	18,561	-0.06%
2021/03/30	4.1	91.20	0	0.00	92.20	4.1	18,589	0.02%
2021/03/29	6.1	91.10	5	91.66	91.20	1.1	18,703	0.01%
2021/03/26	0	0.00	11	91.62	91.90	-11	18,884	-0.06%
2021/03/25	2	89.65	2	89.60	89.60	0	19,032	0.00%
2021/03/24	8	90.55	0	0.00	90.00	8	19,048	0.04%
2021/03/23	7	91.74	4	92.49	91.70	3	19,141	0.02%
2021/03/22	4	90.65	0	0.00	90.90	4	19,233	0.02%
2021/03/19	6	92.87	0	0.00	92.50	6	19,282	0.03%
2021/03/18	0	0.00	8	94.69	95.50	-8	19,232	-0.04%
2021/03/17	5	93.14	0	0.00	91.90	5	19,428	0.03%
2021/03/16	6	93.40	20	94.08	93.40	-14	19,642	-0.07%
2021/03/15	50	92.98	41	92.48	93.20	9	19,972	0.05%
2021/03/12	53	93.06	51	92.97	93.50	2	20,216	0.01%
2021/03/11	53	90.36	57	89.71	91.40	-4	20,465	-0.02%
2021/03/10	2	89.35	2	89.60	87.60	0	21,091	0.00%
2021/03/09	5.1	87.67	1	87.90	86.70	4.1	21,468	0.02%
2021/03/08	13	91.54	0	0.00	88.60	13	22,177	0.06%
2021/03/05	3	89.53	0	0.00	89.70	3	22,681	0.01%
2021/03/04	6.1	93.05	3	93.47	91.80	3.1	22,635	0.01%
2021/03/03	24	92.15	20	91.92	92.00	4	22,511	0.02%
2021/03/02	45	97.15	23	99.28	95.50	22	22,276	0.10%
2021/02/26	3	95.77	11	95.88	96.50	-8	22,274	-0.04%
2021/02/25	27	99.74	22	99.59	98.50	5	22,237	0.02%
2021/02/24	13	99.41	32	98.34	96.60	-19	22,219	-0.09%
2021/02/23	13.1	98.22	2	98.30	98.40	11.1	21,957	0.05%
2021/02/22	5	97.00	38	96.19	97.10	-33	21,922	-0.15%
2021/02/19	28	93.96	16.2	93.04	93.00	11.9	21,797	0.05%
2021/02/18	14	90.48	5	90.52	89.90	9	21,892	0.04%
2021/02/17	7	89.70	8.4	90.71	89.90	-1.4	22,303	-0.01%
2021/02/05	7	87.04	2	87.90	86.70	5	22,090	0.02%
2021/02/04	2	86.60	3	86.63	86.60	-1	22,357	0.00%
2021/02/03	5	87.60	0	0.00	86.30	5	22,408	0.02%
2021/02/02	7	87.21	9.4	88.04	86.90	-2.4	22,289	-0.01%
2021/02/01	10	83.59	10.1	82.94	86.30	-0.1	21,772	0.00%
2021/01/29	9	80.52	15	81.07	79.90	-6	21,489	-0.03%
2021/01/28	5.1	80.24	3	81.13	79.40	2.1	21,291	0.01%
2021/01/27	4	82.62	3	83.53	82.50	1	21,208	0.00%
2021/01/26	2	83.30	0	0.00	83.00	2	21,177	0.01%
2021/01/25	21.4	85.09	19	86.12	85.10	2.4	21,098	0.01%
2021/01/22	1	84.50	3	85.17	85.40	-2	21,067	-0.01%
2021/01/20	2	84.60	1	87.30	84.30	1	21,175	0.00%
2021/01/19	1	86.20	0	0.00	86.80	1	21,044	0.00%
2021/01/18	12	84.87	11	85.22	86.00	1	21,034	0.00%
2021/01/15	24.1	88.20	20	86.70	86.20	4.1	20,941	0.02%
2021/01/14	42.1	90.53	42	89.48	89.80	0.1	20,784	0.00%
2021/01/13	17	88.04	11	88.96	88.70	6	20,666	0.03%
2021/01/12	9	90.38	39	91.08	87.70	-30	20,534	-0.15%
2021/01/11	29	91.92	5	92.08	91.20	24	20,327	0.12%
2021/01/08	27	95.89	17	94.96	96.70	10	19,981	0.05%
2021/01/07	91	92.85	42	92.76	92.80	49	19,808	0.25%
2021/01/06	48	92.41	33.1	92.64	91.50	14.9	20,333	0.07%
2021/01/05	13	90.94	18	93.34	90.50	-5	20,428	-0.02%
2021/01/04	29	90.58	44.2	89.23	90.70	-15.2	20,516	-0.07%
2020/12/31	5	86.54	86	85.97	86.80	-81	20,634	-0.39%
2020/12/30	6	87.67	1	87.40	87.30	5	21,205	0.02%
2020/12/29	18	88.04	2	86.75	87.00	16	21,092	0.08%
2020/12/28	29	88.70	30	88.15	89.10	-1	21,056	0.00%
2020/12/25	6	84.13	1	84.10	84.00	5	20,958	0.02%
2020/12/24	6	85.47	8	84.56	85.30	-2	21,220	-0.01%
2020/12/23	2	80.55	5	80.94	83.00	-3	21,196	-0.01%
2020/12/22	5	82.70	0	0.00	81.20	5	21,100	0.02%
2020/12/21	2	83.95	1	84.10	84.20	1	20,900	0.00%
2020/12/18	50	85.42	1	86.80	84.80	49	20,833	0.24%
2020/12/17	8	86.36	7	87.83	85.70	1	20,928	0.00%
2020/12/16	14	86.43	17	85.90	85.80	-3	20,906	-0.01%
2020/12/15	5.2	86.11	1	84.90	84.10	4.2	20,956	0.02%
2020/12/11	13	84.33	53	84.16	85.30	-40	21,155	-0.19%
2020/12/10	3	88.97	6	89.10	88.30	-3	20,817	-0.01%
2020/12/09	68	90.48	69.5	90.99	91.90	-1.5	20,778	-0.01%
2020/12/08	4	87.05	2	86.80	88.00	2	20,368	0.01%
2020/12/07	9	89.11	31	88.61	88.30	-22	20,163	-0.11%
2020/12/04	13	88.46	5	86.72	87.60	8	19,684	0.04%
2020/12/03	24	83.61	18.1	83.10	83.80	5.9	19,057	0.03%
2020/12/02	39.1	80.69	36.1	80.79	81.50	3	18,803	0.02%
2020/12/01	14	74.79	32.2	75.50	76.90	-18.2	17,987	-0.10%
2020/11/30	20	72.43	18	72.35	72.40	2	17,621	0.01%
2020/11/27	37	71.61	38	71.69	71.30	-1	17,549	-0.01%
2020/11/26	3	68.95	2	69.85	70.70	1	17,401	0.01%
2020/11/25	6	71.27	3	69.33	69.30	3	17,496	0.02%
2020/11/24	6	71.50	2	71.00	71.00	4	17,273	0.02%
2020/11/23	31	71.89	20	71.00	71.60	11	17,100	0.06%
2020/11/20	3	68.53	3	68.80	68.80	0	16,876	0.00%
2020/11/19	0	0.00	2	68.00	67.80	-2	16,884	-0.01%
2020/11/18	1	66.60	2	67.00	67.00	-1	16,738	-0.01%
2020/11/17	1	65.70	57.1	66.52	67.10	-56.1	16,602	-0.34%
2020/11/16	3	64.50	10	64.38	64.20	-7	16,250	-0.04%
2020/11/12	1	61.40	19.3	61.88	62.00	-18.3	16,291	-0.11%
2020/11/11	7	59.74	0	0.00	60.00	7	16,016	0.04%
2020/11/10	0	0.00	2	60.25	60.60	-2	15,986	-0.01%
2020/11/09	2	60.60	2.1	60.49	60.40	-0.1	15,981	0.00%
2020/11/06	5	59.58	0	0.00	59.80	5	16,189	0.03%
2020/11/05	0	0.00	7	59.44	59.40	-7	16,279	-0.04%
2020/11/04	0	0.00	5	58.10	59.00	-5	16,418	-0.03%
2020/11/03	2	58.75	24	58.84	58.80	-22	16,611	-0.13%
2020/11/02	0	0.00	1	57.80	57.80	-1	17,090	-0.01%
2020/10/30	8	58.05	0	0.00	57.80	8	17,354	0.05%
2020/10/29	1	58.40	0	0.00	58.20	1	17,450	0.01%
2020/10/28	1.1	58.44	5	59.70	58.30	-3.9	17,486	-0.02%
2020/10/27	2	59.45	3	59.73	59.50	-1	17,421	-0.01%
2020/10/26	2	60.35	0	0.00	60.50	2	17,388	0.01%
2020/10/23	1	61.30	1	61.40	61.40	0	17,414	0.00%
2020/10/21	2	61.95	13	62.03	61.90	-11	17,508	-0.06%
2020/10/20	1	62.10	4	62.05	62.10	-3	17,661	-0.02%
2020/10/19	0	0.00	7.1	61.87	61.80	-7.1	17,705	-0.04%
2020/10/16	4	60.30	11	60.59	60.10	-7	17,779	-0.04%
2020/10/15	12	61.87	30	62.12	61.50	-18	17,777	-0.10%
2020/10/14	10	62.30	13	62.59	62.30	-3	17,593	-0.02%
2020/10/13	64	60.37	119	59.37	61.40	-55	16,959	-0.32%	大賣/
2020/10/12	4	60.73	34	60.90	60.50	-30	16,700	-0.18%
2020/10/08	59	58.79	43	59.11	59.40	16	16,548	0.10%
2020/10/07	61	59.44	18.2	59.22	59.60	42.8	16,572	0.26%
2020/10/06	1	56.40	1	56.80	56.60	0	16,497	0.00%
2020/10/05	4	56.73	1	56.30	56.30	3	16,602	0.02%
2020/09/30	1	56.10	5	57.22	57.50	-4	16,613	-0.02%
2020/09/29	5	56.28	2	57.00	56.90	3	16,445	0.02%
2020/09/28	40	55.00	4	55.15	55.10	36	16,302	0.22%
2020/09/25	1	52.50	1	52.60	52.50	0	16,335	0.00%
2020/09/24	0	0.00	7	53.06	52.90	-7	16,402	-0.04%
2020/09/23	12	53.50	15	53.51	53.30	-3	16,387	-0.02%
2020/09/22	0	0.00	5	55.86	54.90	-5	16,460	-0.03%
2020/09/21	0	0.00	2	56.70	56.60	-2	16,429	-0.01%
2020/09/18	5	56.90	1	57.40	56.30	4	16,524	0.02%
2020/09/17	17	56.20	5	56.44	56.80	12	16,514	0.07%
2020/09/16	0	0.00	1	55.00	55.20	-1	16,235	-0.01%
2020/09/15	3	54.80	18	55.34	54.50	-15	16,257	-0.09%
2020/09/14	22	54.99	11	54.79	54.80	11	16,423	0.07%
2020/09/11	1	53.10	0	0.00	53.30	1	16,317	0.01%
2020/09/10	5	53.10	0	0.00	53.00	5	16,426	0.03%
2020/09/08	1	54.80	0	0.00	54.80	1	16,605	0.01%
2020/09/07	3	54.27	4.1	54.77	54.30	-1.1	16,587	-0.01%
2020/09/04	2	52.05	5.7	52.16	52.80	-3.7	16,544	-0.02%
2020/09/03	5	53.32	52	53.34	53.20	-47	16,641	-0.28%
2020/09/02	6	51.15	19	50.97	51.10	-13	16,572	-0.08%
2020/09/01	2	52.10	6	51.30	52.30	-4	16,880	-0.02%
2020/08/31	45	52.05	1	52.60	51.90	44	17,363	0.25%
2020/08/27	0	0.00	2	53.90	54.00	-2	17,922	-0.01%
2020/08/26	12	53.31	50	53.61	53.40	-38	17,981	-0.21%
2020/08/25	57	52.75	2	52.75	53.00	55	17,901	0.31%
2020/08/24	0	0.00	6	50.68	51.00	-6	17,951	-0.03%
2020/08/21	9	49.57	9	50.21	49.85	0	18,240	0.00%
2020/08/20	8.1	50.33	12	49.34	49.20	-4	18,129	-0.02%
2020/08/19	19	52.46	16	52.25	51.80	3	17,858	0.02%
2020/08/18	0	0.00	6	55.55	55.10	-6	17,340	-0.03%
2020/08/17	9	54.54	0	0.00	54.40	9	17,246	0.05%
2020/08/14	2	54.85	1	54.70	55.10	1	17,223	0.01%
2020/08/13	0	0.00	1	55.40	55.40	-1	17,202	-0.01%
2020/08/12	3	54.27	1	54.80	55.10	2	17,282	0.01%
2020/08/11	1	55.70	7	55.56	55.70	-6	17,177	-0.03%
2020/08/10	4	54.05	1	54.60	54.40	3	17,148	0.02%
2020/08/07	13	55.23	0	0.00	55.00	13	17,295	0.08%
2020/08/06	35.1	56.98	6	56.62	56.40	29.1	17,063	0.17%
2020/08/05	25.1	58.22	30	58.12	58.00	-4.9	16,667	-0.03%
2020/08/04	5	58.78	0	0.00	58.70	5	16,474	0.03%
2020/08/03	7	59.47	3	59.50	59.30	4	16,402	0.02%
2020/07/31	0.1	60.60	13	60.17	60.60	-12.9	16,480	-0.08%
2020/07/30	10	60.10	18	59.56	60.20	-8	16,520	-0.05%
2020/07/29	7	58.89	24	58.81	58.90	-17	16,481	-0.10%
2020/07/28	2	59.60	1	59.80	59.50	1	16,514	0.01%
2020/07/27	6	59.77	3	59.90	59.60	3	16,716	0.02%
2020/07/24	3	61.47	8	61.44	60.40	-5	16,853	-0.03%
2020/07/23	10	62.10	75	61.51	62.00	-65	16,968	-0.38%
2020/07/22	3	61.73	4	62.28	61.70	-1	17,022	-0.01%
2020/07/21	2	61.20	9	61.33	61.20	-7	16,870	-0.04%
2020/07/20	2	60.50	0	0.00	60.80	2	16,851	0.01%
2020/07/17	1	60.80	0	0.00	60.20	1	17,012	0.01%
2020/07/16	5	60.40	5	60.30	60.30	0	17,295	0.00%
2020/07/15	12.3	60.87	1	61.50	60.10	11.3	17,225	0.07%
2020/07/14	47	62.88	17	61.77	61.50	30	17,222	0.17%
2020/07/13	9	61.20	18.3	61.99	62.70	-9.3	16,903	-0.05%
2020/07/10	3	60.40	0	0.00	59.60	3	16,663	0.02%
2020/07/09	13	61.04	15	60.81	61.00	-2	16,657	-0.01%
2020/07/08	3	60.53	2	60.50	60.20	1	16,765	0.01%
2020/07/07	0	0.00	1	60.70	60.80	-1	16,817	-0.01%
2020/07/06	5	60.12	0	0.00	60.20	5	16,885	0.03%
2020/07/03	13	59.82	2	60.10	59.80	11	17,143	0.06%
2020/07/02	26	60.45	2	60.50	60.50	24	17,551	0.14%
2020/07/01	44	61.40	12	61.37	61.00	32	17,699	0.18%
2020/06/30	16	60.68	0	0.00	61.00	16	17,652	0.09%
2020/06/29	4	59.95	2	59.40	59.50	2	17,948	0.01%
2020/06/24	0	0.00	1	60.50	60.80	-1	17,985	-0.01%
2020/06/23	2	60.15	1	60.40	60.00	1	18,192	0.01%
2020/06/19	14.1	59.84	4	60.10	59.80	10.1	18,742	0.05%
2020/06/18	0	60.70	0	0.00	60.40	0	18,709	0.00%
2020/06/17	1	60.70	0	0.00	60.60	1	18,849	0.01%
2020/06/16	6.2	61.08	0	0.00	61.50	6.2	19,172	0.03%
2020/06/15	4	60.43	0	0.00	60.00	4	19,427	0.02%
2020/06/12	5	60.46	0	0.00	61.20	5	19,493	0.03%
2020/06/11	4	62.73	0	0.00	61.80	4	19,631	0.02%
2020/06/10	32	64.02	0.2	64.00	64.00	31.8	19,580	0.16%
2020/06/09	7	63.50	4	63.70	63.40	3	19,695	0.02%
2020/06/08	32	63.71	21	63.80	63.80	11	19,846	0.06%
2020/06/05	2	63.30	8	63.79	64.20	-6	19,428	-0.03%
2020/06/04	11	62.43	20	62.56	62.20	-9	18,970	-0.05%
2020/06/03	12	61.00	10	60.78	61.20	2	18,536	0.01%
2020/06/02	7	60.37	23	60.74	60.10	-16	18,384	-0.09%
2020/06/01	3	60.70	2	60.75	60.90	1	18,384	0.01%
2020/05/29	6	60.45	5	59.80	59.80	1	18,412	0.01%
2020/05/28	21	61.52	4	62.38	60.90	17	18,336	0.09%
2020/05/27	8.1	60.84	0	0.00	60.70	8.1	18,213	0.04%
2020/05/26	2	60.45	1	61.00	60.70	1	18,430	0.01%
2020/05/25	3	58.80	1	58.90	59.70	2	18,475	0.01%
2020/05/22	2	59.50	0	0.00	59.40	2	18,595	0.01%
2020/05/21	4	60.73	3	60.93	60.80	1	18,609	0.01%
2020/05/20	3	60.13	3	60.63	59.90	0	18,581	0.00%
2020/05/19	5	59.18	0	0.00	59.20	5	18,672	0.03%
2020/05/18	4	58.80	1	58.60	58.50	3	18,652	0.02%
2020/05/15	2	60.25	1	60.20	60.10	1	18,773	0.01%
2020/05/14	13.1	61.10	0	0.00	60.00	13.1	18,736	0.07%
2020/05/13	7	63.00	1	62.90	62.90	6	18,450	0.03%
2020/05/12	2	64.10	0	0.00	63.60	2	18,589	0.01%
2020/05/11	2.1	64.76	9	65.00	64.70	-6.9	18,536	-0.04%
2020/05/08	3	63.93	7	64.06	63.80	-4	18,492	-0.02%
2020/05/07	1	64.20	8	64.68	64.40	-7	18,441	-0.04%
2020/05/06	16	63.82	26	63.64	63.30	-10	18,319	-0.05%
2020/05/05	7	63.49	62	63.50	63.00	-55	18,303	-0.30%
2020/05/04	17	62.74	70	62.76	62.80	-53	18,661	-0.28%
2020/04/30	36	65.14	1	64.80	65.00	35	18,567	0.19%
2020/04/29	18	64.01	7	64.36	64.20	11	18,365	0.06%
2020/04/28	33	62.57	13	62.61	63.20	20	18,233	0.11%
2020/04/27	10	60.10	12	61.04	61.60	-2	18,118	-0.01%
2020/04/24	2	59.05	0.1	59.40	59.10	1.9	18,035	0.01%
2020/04/23	13	59.91	5	59.72	59.40	8	17,998	0.04%
2020/04/22	9	57.48	9	58.03	59.90	0	17,919	0.00%
2020/04/21	5	59.24	2	58.00	58.00	3	17,733	0.02%
2020/04/20	3	61.07	2	61.05	60.80	1	17,473	0.01%
2020/04/17	38	61.25	45	62.46	61.10	-7	17,652	-0.04%
2020/04/16	7	61.10	7	61.44	61.60	0	17,438	0.00%
2020/04/15	74	61.23	42	61.25	61.30	32	17,361	0.18%
2020/04/14	27	60.82	2	60.70	60.70	25	17,341	0.14%
2020/04/13	21	60.54	19	60.07	59.80	2	17,368	0.01%
2020/04/10	5	62.30	1	62.50	62.00	4	17,119	0.02%
2020/04/09	10	63.43	49	63.14	62.60	-39	17,198	-0.23%
2020/04/08	104	62.64	44	63.10	63.40	60	17,481	0.34%	大買/
2020/04/07	1	60.10	22	60.46	62.00	-21	17,099	-0.12%
2020/04/06	21	55.03	6	56.30	56.40	15	16,665	0.09%
2020/04/01	2	53.70	0	0.00	53.90	2	16,459	0.01%
2020/03/31	4	54.80	2	54.60	53.70	2	16,285	0.01%
2020/03/27	6	55.57	25	55.52	55.00	-19	15,737	-0.12%
2020/03/26	5	52.42	20	53.27	54.00	-15	15,448	-0.10%
2020/03/25	13	52.34	2.2	52.19	52.60	10.8	15,288	0.07%
2020/03/24	2	48.60	6	47.88	48.30	-4	15,366	-0.03%
2020/03/23	3.2	44.38	0	0.00	44.20	3.2	15,378	0.02%
2020/03/20	48	47.67	46	49.20	48.65	2	15,594	0.01%
2020/03/19	13	45.72	0	0.00	45.20	13	15,699	0.08%
2020/03/18	22	52.89	12	53.32	50.20	10	15,940	0.06%
2020/03/17	3	55.37	12	56.53	54.10	-9	15,935	-0.06%
2020/03/16	12	60.99	13	60.66	59.20	-1	15,889	-0.01%
2020/03/13	6.1	60.87	0	0.00	62.90	6.1	15,789	0.04%
2020/03/12	13	67.37	13	66.48	66.00	0	15,712	0.00%
2020/03/11	4	74.95	4	73.30	72.60	0	15,616	0.00%
2020/03/10	5.2	73.37	75	73.53	74.90	-69.8	16,247	-0.43%
2020/03/09	22	76.19	1	74.80	74.80	21	16,399	0.13%
2020/03/06	22	78.61	11	78.68	78.50	11	16,572	0.07%
2020/03/05	1	80.20	34.1	79.83	80.10	-33.1	16,512	-0.20%
2020/03/04	1	77.80	0	0.00	78.60	1	16,441	0.01%
2020/03/03	41	78.21	1	77.80	77.80	40	16,394	0.24%
2020/03/02	31	76.90	1	76.70	76.30	30	16,307	0.18%
2020/02/27	6.1	79.78	2	81.30	77.30	4.1	16,166	0.03%
2020/02/26	2	82.30	2	81.90	81.40	0	15,899	0.00%
2020/02/25	2	83.55	0	0.00	83.30	2	15,824	0.01%
2020/02/24	0	0.00	5	84.36	84.50	-5	15,791	-0.03%
2020/02/21	2.1	84.54	1	84.40	84.40	1.1	15,767	0.01%
2020/02/20	5	83.80	0	0.00	83.60	5	15,878	0.03%
2020/02/19	45	83.76	81	83.42	84.80	-36	15,889	-0.23%
2020/02/18	32	84.57	0	0.00	83.80	32	15,912	0.20%
2020/02/17	3	87.27	8	87.39	88.00	-5	15,974	-0.03%
2020/02/14	1	86.50	0	0.00	86.80	1	15,958	0.01%
2020/02/13	7	86.43	3	86.07	86.50	4	15,905	0.03%
2020/02/12	0	0.00	1	84.50	84.70	-1	15,692	-0.01%
2020/02/11	41	84.02	42	83.68	85.10	-1	15,604	-0.01%
2020/02/07	1	84.50	2	84.50	84.30	-1	15,720	-0.01%
2020/02/06	4	84.90	2	85.10	85.10	2	16,029	0.01%
2020/02/05	3	84.10	1	84.50	84.40	2	16,011	0.01%
2020/02/04	2	79.80	4	79.75	79.90	-2	15,700	-0.01%
2020/02/03	3	78.90	2	79.35	79.40	1	15,804	0.01%
2020/01/31	2	79.50	2	79.45	78.10	0	15,856	0.00%
2020/01/30	4	78.83	0	0.00	77.80	4	15,773	0.03%
2020/01/20	0	0.00	1	84.90	85.20	-1	15,557	-0.01%
2020/01/17	1	83.00	0	0.00	83.60	1	15,652	0.01%
2020/01/14	2	85.20	2	85.80	85.30	0	15,890	0.00%
2020/01/13	3	85.00	15	86.19	85.50	-12	15,918	-0.08%
2020/01/09	0	0.00	1	84.00	83.40	-1	15,933	-0.01%
2020/01/08	12	83.75	2	84.15	82.60	10	15,985	0.06%
2020/01/06	2	84.05	1	83.30	83.70	1	16,165	0.01%
2020/01/03	1	87.10	22	85.65	84.80	-21	16,883	-0.12%
2020/01/02	23	85.43	17	86.56	86.00	6	16,981	0.04%
2019/12/31	3	83.63	8	83.40	83.40	-5	16,518	-0.03%
2019/12/30	2	85.10	0	0.00	84.50	2	16,674	0.01%
2019/12/27	2	84.85	3	84.30	83.60	-1	16,779	-0.01%
2019/12/26	5	84.30	0	0.00	83.70	5	16,857	0.03%
2019/12/25	5	83.72	0	0.00	84.10	5	17,027	0.03%
2019/12/24	6	83.00	4	83.23	83.50	2	17,325	0.01%
2019/12/23	0	0.00	11	83.06	82.60	-11	17,442	-0.06%
2019/12/20	4	83.73	0	0.00	83.50	4	17,427	0.02%
2019/12/19	2	85.15	62	85.33	85.50	-60	17,330	-0.35%
2019/12/18	14	83.81	3	84.27	84.00	11	17,121	0.06%
2019/12/17	61	85.10	33	84.93	85.30	28	16,935	0.17%
2019/12/16	20	82.67	60.2	83.10	82.80	-40.2	16,537	-0.24%
2019/12/13	9	79.12	23	79.61	79.60	-14	16,307	-0.09%
2019/12/12	9	77.36	17	77.08	77.30	-8	16,202	-0.05%
2019/12/11	39	76.52	13	76.57	75.60	26	16,149	0.16%
2019/12/10	5	75.54	0	0.00	75.10	5	15,982	0.03%
2019/12/09	6	76.53	2	76.40	76.00	4	15,918	0.03%
2019/12/06	16	76.80	5	76.44	75.30	11	15,863	0.07%
2019/12/05	17	76.65	22	76.95	77.20	-5	15,614	-0.03%
2019/12/04	3	72.40	3	72.70	72.60	0	15,170	0.00%
2019/12/03	4	73.33	8.1	73.34	73.30	-4.1	15,695	-0.03%
2019/12/02	1	71.20	12	70.40	71.60	-11	15,683	-0.07%
2019/11/28	14	71.96	2	71.90	71.70	12	15,743	0.08%
2019/11/27	7	71.04	4	71.13	71.10	3	16,042	0.02%
2019/11/26	2	71.30	1	71.40	70.80	1	16,240	0.01%
2019/11/25	2	70.30	2	70.80	70.80	0	16,229	0.00%
2019/11/22	0	0.00	2	70.55	70.10	-2	16,398	-0.01%
2019/11/21	2	68.45	2	69.15	69.30	0	16,432	0.00%
2019/11/20	1	70.20	1	70.70	71.00	0	16,400	0.00%
2019/11/19	1	71.40	0.1	71.20	71.20	0.9	16,383	0.01%
2019/11/18	2	70.80	3	70.97	71.10	-1	16,350	-0.01%
2019/11/15	0	0.00	3	68.67	69.00	-3	16,425	-0.02%
2019/11/14	7.1	68.30	6	68.05	67.20	1.1	16,375	0.01%
2019/11/13	2	70.40	0	0.00	69.90	2	16,213	0.01%
2019/11/12	1	71.60	0	0.00	72.00	1	16,380	0.01%
2019/11/06	7	73.39	81	72.60	72.50	-74	17,622	-0.42%
2019/11/05	21	72.74	25	72.02	73.00	-4	17,609	-0.02%
2019/11/04	3	69.97	13	70.15	69.80	-10	17,614	-0.06%
2019/11/01	1	69.50	3	70.23	70.60	-2	17,772	-0.01%
2019/10/31	12	70.29	11	70.55	70.00	1	18,113	0.01%
2019/10/30	9	70.99	1	71.10	71.10	8	18,232	0.04%
2019/10/29	2	72.10	4	72.45	72.30	-2	18,513	-0.01%
2019/10/28	0	0.00	0.1	71.90	71.90	-0.1	18,880	0.00%
2019/10/25	8	72.28	7	72.93	71.70	1	19,226	0.01%
2019/10/24	1	71.10	2	71.30	71.30	-1	19,474	-0.01%
2019/10/23	1	70.60	5	71.20	70.60	-4	20,013	-0.02%
2019/10/22	12	71.63	0	0.00	70.90	12	20,315	0.06%
2019/10/21	5	71.24	4	71.70	71.60	1	20,699	0.00%
2019/10/18	71	72.10	9	71.86	72.30	62	21,155	0.29%
2019/10/17	2	69.65	1	69.70	70.40	1	21,006	0.00%
2019/10/16	3	70.50	6	70.58	70.00	-3	21,169	-0.01%
2019/10/15	15.1	69.96	11	69.95	69.60	4.1	21,329	0.02%
2019/10/14	2.1	72.18	4	72.65	71.70	-1.9	21,521	-0.01%
2019/10/09	17	74.01	2	73.20	71.40	15	21,722	0.07%
2019/10/08	12	78.89	1	78.60	78.60	11	22,011	0.05%
2019/10/07	2	81.10	0	0.00	81.70	2	22,204	0.01%
2019/10/04	4	79.73	64	79.17	79.20	-60	22,600	-0.27%
2019/10/03	4.1	80.49	1	79.90	79.90	3.1	22,655	0.01%
2019/10/02	3.1	81.77	0	0.00	82.00	3.1	22,675	0.01%
2019/10/01	3	81.57	8	82.36	83.10	-5	22,863	-0.02%
2019/09/27	50	82.00	42	80.79	80.50	8	23,213	0.03%
2019/09/26	3	83.00	2	82.30	84.30	1	23,309	0.00%
2019/09/25	2	84.05	0	0.00	85.00	2	23,355	0.01%
2019/09/24	4	85.75	4	84.95	85.40	0	23,564	0.00%
2019/09/23	2	84.25	4	83.95	85.00	-2	23,513	-0.01%
2019/09/20	0	0.00	12	82.21	82.90	-12	23,470	-0.05%
2019/09/19	2	81.30	0	0.00	81.40	2	23,507	0.01%
2019/09/18	15	82.59	15	82.83	82.10	0	23,652	0.00%
2019/09/17	35	81.78	25	82.34	82.00	10	23,426	0.04%
2019/09/16	12	78.46	12	78.93	78.10	0	23,070	0.00%
2019/09/12	0	0.00	3	77.60	77.80	-3	22,934	-0.01%
2019/09/06	0	0.00	3	78.00	77.10	-3	22,935	-0.01%
2019/09/05	10	75.75	24	76.13	76.90	-14	22,727	-0.06%
2019/09/04	0	0.00	3	73.30	73.00	-3	22,048	-0.01%
2019/09/02	1	71.80	1	71.70	71.80	0	21,945	0.00%
2019/08/30	1	70.50	2	71.15	70.40	-1	22,042	0.00%
2019/08/29	3	71.50	0	0.00	70.90	3	21,791	0.01%
2019/08/28	1	73.50	1	73.30	73.50	0	21,629	0.00%
2019/08/27	3	72.20	1	72.30	72.40	2	21,576	0.01%
2019/08/26	0	0.00	1	70.00	71.10	-1	21,613	0.00%
2019/08/23	4	71.30	5	71.32	71.50	-1	21,653	0.00%
2019/08/21	0	0.00	1	70.30	70.20	-1	21,999	0.00%
2019/08/20	5	69.88	1	71.20	69.60	4	21,910	0.02%
2019/08/19	3	71.03	0	0.00	71.50	3	21,701	0.01%
2019/08/16	2	71.30	1	71.60	71.30	1	21,706	0.00%
2019/08/15	66	71.30	1	70.50	71.40	65	21,528	0.30%
2019/08/14	2	71.65	8	71.79	72.50	-6	21,327	-0.03%
2019/08/12	0	0.00	7	69.16	69.30	-7	20,823	-0.03%
2019/08/08	4	68.80	3	68.33	68.10	1	20,648	0.00%
2019/08/07	4	70.23	71	70.03	69.80	-67	20,380	-0.33%
2019/08/06	9	68.60	16	68.99	69.20	-7	20,360	-0.03%
2019/08/05	7	71.64	4	72.23	70.90	3	20,128	0.01%
2019/08/02	8	72.41	5	72.30	72.30	3	19,947	0.02%
2019/08/01	2	72.80	7	73.44	74.10	-5	19,603	-0.03%
2019/07/31	13	73.66	5	73.84	74.00	8	19,326	0.04%
2019/07/30	2	74.80	3	75.13	75.80	-1	18,943	-0.01%
2019/07/29	2	75.55	1	75.20	74.80	1	18,672	0.01%
2019/07/26	4	76.40	5	76.92	77.00	-1	18,418	-0.01%
2019/07/25	27	74.14	36	74.69	76.50	-9	18,036	-0.05%
2019/07/24	4	71.08	5	71.40	71.80	-1	17,555	-0.01%
2019/07/23	4	71.83	5	72.24	72.30	-1	17,288	-0.01%
2019/07/22	71	69.68	17	69.70	69.80	54	16,822	0.32%
2019/07/19	1	67.00	1	67.70	67.70	0	16,681	0.00%
2019/07/18	2	67.45	0	0.00	66.70	2	16,766	0.01%
2019/07/17	3	66.70	0	0.00	67.70	3	16,761	0.02%
2019/07/16	7	68.47	71	67.90	67.90	-64	16,403	-0.39%
2019/07/15	6	67.92	15	68.54	69.90	-9	16,011	-0.06%
2019/07/12	0	0.00	10	67.87	66.70	-10	15,539	-0.06%
2019/07/11	6	64.98	8	65.31	65.40	-2	14,914	-0.01%
2019/07/10	12	63.77	23.2	64.12	64.40	-11.2	14,508	-0.08%
2019/07/09	0	0.00	11	62.06	62.80	-11	14,063	-0.08%
2019/07/08	8	61.68	6	61.90	61.00	2	13,989	0.01%
2019/07/05	5	60.20	13	61.69	62.00	-8	13,864	-0.06%
2019/07/04	75	59.55	1	59.40	59.20	74	13,603	0.54%
2019/07/03	2	65.50	71	65.59	65.20	-69	13,120	-0.53%
2019/07/02	0	0.00	1	66.30	66.30	-1	12,926	-0.01%
2019/07/01	1	66.00	7	65.94	66.00	-6	12,763	-0.05%
2019/06/28	0	0.00	22	64.50	64.50	-22	12,675	-0.17%
2019/06/27	3	64.07	0	0.00	64.10	3	12,671	0.02%
2019/06/26	6	63.37	1	64.90	63.70	5	12,576	0.04%
2019/06/25	21	63.92	2	64.05	63.30	19	12,511	0.15%
2019/06/24	0	0.00	64	63.20	63.10	-64	12,335	-0.52%
2019/06/21	0	0.00	1	63.20	63.00	-1	12,376	-0.01%
2019/06/20	65	62.50	10	62.50	62.30	55	12,425	0.44%
2019/06/19	10	62.10	12	62.01	62.10	-2	12,690	-0.02%
2019/06/18	1	60.90	3	60.80	60.90	-2	12,913	-0.02%
2019/06/13	2	60.90	10	61.00	60.90	-8	13,208	-0.06%
2019/06/12	0	0.00	2	60.50	60.70	-2	13,381	-0.01%
2019/06/11	2	59.60	0	0.00	59.40	2	13,387	0.01%
2019/06/10	23	59.55	0	0.00	59.30	23	13,385	0.17%
2019/06/06	4	59.40	0	0.00	59.20	4	13,309	0.03%
2019/06/05	1	61.20	5	61.60	60.50	-4	13,197	-0.03%
2019/06/04	0	0.00	20	60.89	60.90	-20	13,239	-0.15%
2019/06/03	65	62.10	1	62.00	61.90	64	13,345	0.48%
2019/05/31	0	0.00	18	61.26	61.60	-18	13,594	-0.13%
2019/05/30	4	59.48	3	59.57	60.00	1	13,647	0.01%
2019/05/29	12	59.08	0	0.00	58.00	12	14,301	0.08%
2019/05/28	1	60.90	1	60.80	60.90	0	14,202	0.00%
2019/05/27	1	61.40	6	60.50	60.50	-5	14,243	-0.04%
2019/05/24	1	59.60	1	60.00	59.80	0	14,355	0.00%
2019/05/23	4	60.05	1	60.00	60.20	3	14,524	0.02%
2019/05/22	1	61.30	0	0.00	60.80	1	14,473	0.01%
2019/05/21	0	0.00	1	61.40	61.50	-1	14,511	-0.01%
2019/05/20	0.2	61.00	1	60.80	60.90	-0.8	14,456	-0.01%
2019/05/17	10	60.60	0	0.00	60.60	10	14,483	0.07%
2019/05/16	1	62.00	2	61.70	61.00	-1	14,663	-0.01%
2019/05/14	2	60.60	1	61.00	61.50	1	14,930	0.01%
2019/05/13	4	61.10	1	63.00	61.10	3	14,868	0.02%
2019/05/09	6	65.07	0	0.00	64.20	6	14,873	0.04%
2019/05/07	1	65.80	0	0.00	66.20	1	15,090	0.01%
2019/05/03	0	0.00	3	66.50	66.70	-3	15,458	-0.02%
2019/05/02	0	0.00	1	66.10	65.70	-1	15,502	-0.01%
2019/04/30	0	0.00	10	64.80	65.40	-10	15,440	-0.06%
2019/04/29	10	65.20	0	0.00	64.70	10	15,403	0.06%
2019/04/26	0	0.00	2	65.50	66.00	-2	15,443	-0.01%
2019/04/25	3	66.63	3	65.90	65.50	0	15,607	0.00%
2019/04/24	1	64.90	1	64.90	65.40	0	15,701	0.00%
2019/04/23	3	64.37	11	64.89	64.90	-8	15,609	-0.05%
2019/04/19	0	0.00	1	63.60	63.70	-1	15,609	-0.01%
2019/04/18	0	0.00	3	63.67	63.10	-3	15,726	-0.02%
2019/04/17	1	64.00	10	63.80	63.90	-9	15,680	-0.06%
2019/04/16	1	62.20	5	62.52	62.70	-4	15,271	-0.03%
2019/04/15	0	0.00	3	61.37	61.70	-3	15,292	-0.02%
2019/04/12	27	60.64	0	0.00	60.50	27	15,430	0.17%
2019/04/11	2	62.25	4	62.83	61.60	-2	15,579	-0.01%
2019/04/10	1	62.30	0	0.00	62.50	1	15,541	0.01%
2019/04/09	0	0.00	10.2	62.80	62.60	-10.2	15,544	-0.07%
2019/04/08	0	0.00	14	62.36	63.00	-14	15,589	-0.09%
2019/04/03	1	62.20	6	62.00	62.30	-5	15,573	-0.03%
2019/04/02	3	61.80	1	61.60	61.70	2	15,576	0.01%
2019/04/01	1	61.70	1	61.90	61.00	0	15,479	0.00%
2019/03/29	0	0.00	1	61.10	61.40	-1	15,297	-0.01%
2019/03/28	1	60.50	0	0.00	60.80	1	15,362	0.01%
2019/03/26	12.2	61.27	0	0.00	61.00	12.2	15,503	0.08%
2019/03/25	3	61.23	0	0.00	61.10	3	15,537	0.02%
2019/03/22	10	63.35	14	63.84	63.10	-4	15,375	-0.03%
2019/03/21	29	62.58	11.2	62.80	62.80	17.8	15,116	0.12%
2019/03/20	0	0.00	1	60.60	60.60	-1	14,789	-0.01%
2019/03/19	0.2	60.00	0	0.00	59.70	0.2	14,829	0.00%
2019/03/18	5	59.60	1	59.50	59.50	4	14,908	0.03%
2019/03/15	4	60.48	3	60.67	60.10	1	15,087	0.01%
2019/03/14	2	60.10	0	0.00	60.30	2	14,991	0.01%
2019/03/13	5	60.34	1	60.50	60.10	4	15,174	0.03%
2019/03/12	1	61.00	2	61.35	60.80	-1	15,594	-0.01%
2019/03/08	1	60.50	0	0.00	60.50	1	16,027	0.01%
2019/03/07	7	60.43	1	60.20	60.00	6	16,221	0.04%
2019/03/06	2	61.70	0	0.00	61.40	2	16,501	0.01%
2019/03/05	10	63.73	3	64.07	63.10	7	16,394	0.04%
2019/03/04	17	64.81	3.2	64.81	64.80	13.8	16,369	0.08%
2019/02/27	1	62.20	2	62.90	62.20	-1	15,802	-0.01%
2019/02/26	0	0.00	4	62.35	62.00	-4	15,710	-0.03%
2019/02/25	1	61.60	1.2	61.58	61.60	-0.2	15,707	0.00%
2019/02/22	2	61.95	6	62.00	60.90	-4	15,771	-0.03%
2019/02/18	3	60.20	0	0.00	60.20	3	16,231	0.02%
2019/02/15	5	60.84	0	0.00	60.00	5	16,456	0.03%
2019/02/14	1	62.10	6	62.43	62.10	-5	16,908	-0.03%
2019/02/11	1	60.30	0	0.00	59.00	1	16,723	0.01%
2019/01/30	1	59.90	1	60.00	60.10	0	16,698	0.00%
2019/01/29	28.2	59.14	22	58.84	58.80	6.2	16,892	0.04%
2019/01/28	10.2	61.39	7	61.10	60.80	3.2	16,946	0.02%
2019/01/25	1	60.20	21	61.02	60.00	-20	17,441	-0.11%
2019/01/24	3	57.97	1	59.20	59.60	2	17,578	0.01%
2019/01/22	2	56.90	0	0.00	56.50	2	17,962	0.01%
2019/01/21	2	57.00	4	57.13	57.20	-2	18,153	-0.01%
2019/01/18	1	56.10	3	55.80	56.40	-2	18,315	-0.01%
2019/01/17	4	55.90	1	55.30	55.10	3	18,690	0.02%
2019/01/16	13	56.32	13	56.50	56.40	0	18,690	0.00%
2019/01/15	1	53.60	4	53.58	53.60	-3	18,317	-0.02%
2019/01/14	5	52.64	2	52.45	52.00	3	18,313	0.02%
2019/01/11	4	53.20	2	53.50	53.50	2	18,682	0.01%
2019/01/10	0	0.00	3	54.20	53.80	-3	18,912	-0.02%
2019/01/08	0	0.00	2	51.70	51.70	-2	19,658	-0.01%
2019/01/07	10	51.80	10	51.40	51.80	0	20,232	0.00%
2019/01/04	0	0.00	2	50.10	51.60	-2	20,387	-0.01%
2019/01/03	26	52.27	15	52.96	51.50	11	20,481	0.05%
2018/12/26	15	55.23	14	55.72	54.10	1	20,886	0.00%
2018/12/25	1	56.00	1	53.80	57.00	0	20,699	0.00%
2018/12/21	6	53.90	20	52.64	53.90	-14	20,769	-0.07%
2018/12/20	0	0.00	6	53.20	53.20	-6	20,727	-0.03%
2018/12/19	2	53.45	1	53.20	53.70	1	20,739	0.00%
2018/12/18	0	0.00	1	53.10	54.50	-1	20,886	0.00%
2018/12/17	0	0.00	1	53.20	53.50	-1	21,045	0.00%
2018/12/13	1	53.80	7	54.00	54.30	-6	21,248	-0.03%
2018/12/11	3	53.20	0	0.00	52.90	3	21,435	0.01%
2018/12/10	7	52.43	1	51.80	52.10	6	21,444	0.03%
2018/12/07	20	55.73	10	55.40	55.70	10	21,240	0.05%
2018/12/06	23	55.14	37	55.04	55.00	-14	21,318	-0.07%
2018/12/05	12	57.00	40	57.01	56.90	-28	21,196	-0.13%
2018/12/04	16	62.42	11	62.06	62.00	5	20,978	0.02%
2018/12/03	8	63.53	10	63.70	62.80	-2	21,411	-0.01%
2018/11/30	1	60.90	3	60.80	61.00	-2	21,352	-0.01%
2018/11/29	29	61.95	8	62.04	60.30	21	21,074	0.10%
2018/11/28	0	0.00	1	58.80	58.60	-1	20,549	0.00%
2018/11/27	3	56.10	3	57.40	58.00	0	20,421	0.00%
2018/11/23	0	0.00	2	57.10	56.10	-2	20,060	-0.01%
2018/11/22	0	0.00	0.7	58.00	58.00	-0.7	19,999	0.00%
2018/11/21	0	0.00	7.1	57.52	57.80	-7.1	19,955	-0.04%
2018/11/20	1	57.00	1	57.00	57.50	0	19,930	0.00%
2018/11/19	1	56.60	8	56.94	57.50	-7	19,764	-0.04%
2018/11/16	1	56.70	6	56.57	54.60	-5	19,540	-0.03%
2018/11/15	2	56.00	2	55.95	55.90	0	19,505	0.00%
2018/11/14	7	56.36	37	56.66	56.50	-30	19,728	-0.15%
2018/11/13	54	56.28	4	55.95	56.20	50	19,607	0.26%
2018/11/09	4	54.20	16	54.14	54.20	-12	19,229	-0.06%
2018/11/08	0	0.00	11	54.05	53.80	-11	19,260	-0.06%
2018/11/07	12	54.40	14	53.70	55.20	-2	19,218	-0.01%
2018/11/06	22	54.79	1	53.30	52.20	21	19,372	0.11%
2018/11/05	6	55.25	1	55.80	55.70	5	19,130	0.03%
2018/11/02	6	56.62	17	57.05	56.10	-11	18,950	-0.06%
2018/11/01	5	53.76	15	54.31	54.40	-10	18,486	-0.05%
2018/10/31	1	50.10	12	51.57	51.40	-11	18,245	-0.06%
2018/10/30	3	47.92	0	0.00	48.50	3	18,057	0.02%
2018/10/29	2	46.58	1	46.00	46.60	1	18,136	0.01%
2018/10/26	2	45.78	1	45.95	46.00	1	18,007	0.01%
2018/10/25	8	46.00	0	0.00	45.75	8	17,850	0.04%
2018/10/24	14	49.63	5	49.81	49.30	9	17,412	0.05%
2018/10/23	1	50.80	12	50.50	50.50	-11	17,196	-0.06%
2018/10/22	1	52.60	2	52.00	52.50	-1	17,104	-0.01%
2018/10/19	3	50.80	3	51.93	52.10	0	17,086	0.00%
2018/10/18	22	52.06	16	52.66	51.50	6	16,829	0.04%
2018/10/17	5	55.24	2	54.75	54.40	3	16,582	0.02%
2018/10/16	1	54.10	1	54.20	54.10	0	16,399	0.00%
2018/10/15	12	55.60	3	55.97	57.20	9	15,984	0.06%
2018/10/12	1	52.20	5	51.30	53.30	-4	15,807	-0.03%
2018/10/11	5	47.59	9	47.14	48.50	-4	16,127	-0.02%
2018/10/08	1	52.80	0	0.00	52.70	1	15,934	0.01%
2018/10/05	1	53.40	1	53.40	52.20	0	16,046	0.00%
2018/10/04	17	54.73	20	55.23	53.90	-3	15,944	-0.02%
2018/10/03	5	58.70	0	0.00	57.80	5	15,634	0.03%
2018/10/02	0.6	59.00	0	0.00	58.40	0.6	15,806	0.00%
2018/10/01	0	0.00	11	59.10	59.20	-11	15,987	-0.07%
2018/09/28	2	58.35	1	58.10	58.10	1	16,032	0.01%
2018/09/27	3	59.57	3	59.53	59.80	0	16,022	0.00%
2018/09/26	6	60.38	0	0.00	60.20	6	16,059	0.04%
2018/09/25	1	61.50	11	61.29	61.70	-10	15,996	-0.06%
2018/09/21	1	58.50	0	0.00	58.50	1	15,787	0.01%
2018/09/19	1	60.90	2	60.30	60.00	-1	15,619	-0.01%
2018/09/18	5	59.76	0	0.00	59.30	5	15,521	0.03%
2018/09/17	16	60.79	9	61.16	61.20	7	15,653	0.04%
2018/09/14	2	59.80	0	0.00	59.60	2	15,536	0.01%
2018/09/12	9	57.77	3	57.57	57.40	6	15,392	0.04%
2018/09/11	2	59.40	1	60.20	60.10	1	15,284	0.01%
2018/09/10	4	58.40	9	58.24	59.40	-5	15,273	-0.03%
2018/09/07	9	59.19	0	0.00	57.50	9	15,057	0.06%
2018/09/06	1	63.70	0	0.00	63.60	1	14,555	0.01%
2018/09/05	8	67.19	7	66.87	66.60	1	14,461	0.01%
2018/09/03	1	68.00	1	67.30	66.70	0	14,537	0.00%
2018/08/31	1	69.50	0	0.00	69.70	1	14,532	0.01%
2018/08/30	10	69.30	10	69.30	69.80	0	14,599	0.00%
2018/08/29	9	70.34	8	70.33	69.90	1	14,638	0.01%
2018/08/28	5	71.54	2	71.70	70.70	3	14,686	0.02%
2018/08/24	0	0.00	2	67.45	67.40	-2	14,615	-0.01%
2018/08/23	10	67.00	10	66.70	67.30	0	14,816	0.00%
2018/08/22	10	67.28	10	67.33	67.40	0	15,016	0.00%
2018/08/21	0	0.00	3	67.60	68.50	-3	14,898	-0.02%
2018/08/20	1	66.40	76	66.76	65.70	-75	14,733	-0.51%
2018/08/17	0	0.00	300	65.35	65.00	-300	14,696	-2.04%	大賣/鉅額交易
2018/08/16	3	64.87	2	65.95	67.30	1	14,730	0.01%
2018/08/14	10	68.50	17	69.17	70.20	-7	14,828	-0.05%
2018/08/13	22	70.49	28	69.80	68.90	-6	14,780	-0.04%
2018/08/10	12	73.83	10	73.00	73.20	2	14,684	0.01%
2018/08/08	1	73.90	1	73.70	73.70	0	15,904	0.00%
2018/08/06	9	74.11	5	73.80	73.60	4	15,527	0.03%
2018/08/03	43	76.83	30	77.75	75.80	13	15,434	0.08%
2018/08/02	11	78.73	0	0.00	78.40	11	15,088	0.07%
2018/08/01	5	79.20	1	79.60	79.60	4	15,260	0.03%
2018/07/30	1	80.00	5	80.50	79.60	-4	15,472	-0.03%
2018/07/27	2	81.90	0	0.00	81.90	2	15,429	0.01%
2018/07/25	8	79.58	0	0.00	80.70	8	15,438	0.05%
2018/07/23	0	0.00	1	78.00	78.50	-1	15,282	-0.01%
2018/07/20	13	80.50	0	0.00	80.50	13	15,145	0.09%
2018/07/19	20	80.87	10	81.30	80.20	10	14,995	0.07%
2018/07/18	5	85.68	0	0.00	84.00	5	14,804	0.03%
2018/07/17	2	87.55	1	88.10	88.10	1	14,268	0.01%
2018/07/16	1	86.00	0	0.00	86.00	1	14,503	0.01%
2018/07/13	0	0.00	9	87.99	88.80	-9	14,830	-0.06%
2018/07/12	0	0.00	13	85.87	86.00	-13	14,930	-0.09%
2018/07/09	0	0.00	2	82.00	81.00	-2	14,834	-0.01%
2018/07/06	5	78.92	6	79.32	79.30	-1	14,766	-0.01%
2018/07/04	10	81.61	0	0.00	80.90	10	14,867	0.07%
2018/07/02	18	81.47	14	82.07	81.00	4	15,008	0.03%
2018/06/28	3	82.57	0	0.00	83.00	3	14,896	0.02%
2018/06/27	2	87.60	12	88.03	87.20	-10	14,905	-0.07%
2018/06/26	2	83.00	1	84.10	85.40	1	14,884	0.01%
2018/06/25	19	88.59	1	87.80	86.50	18	14,928	0.12%
2018/06/22	5	91.56	0	0.00	92.50	5	14,980	0.03%
2018/06/21	0	0.00	3	92.27	92.50	-3	15,189	-0.02%
2018/06/20	8	90.83	5	90.30	90.40	3	15,469	0.02%
2018/06/19	10	90.67	1	90.60	90.60	9	15,738	0.06%
2018/06/15	10	91.80	1	92.00	92.30	9	15,984	0.06%
2018/06/14	5	91.90	3	91.70	93.00	2	16,223	0.01%
2018/06/13	22	94.95	9	94.93	94.00	13	16,634	0.08%
2018/06/12	3	98.93	2	98.10	97.60	1	17,044	0.01%
2018/06/11	3	99.70	1.1	100.47	100.50	1.9	17,150	0.01%
2018/06/08	3	99.43	1	100.50	99.80	2	17,589	0.01%
2018/06/07	1	99.50	0	100.50	101.00	1	18,378	0.01%
2018/06/06	1	100.00	13	100.46	100.00	-12	18,443	-0.07%
2018/06/05	0	0.00	3	101.16	101.00	-3	18,596	-0.02%
2018/06/04	0	0.00	9	99.29	100.50	-9	18,828	-0.05%
2018/06/01	2	98.00	19	98.25	97.50	-17	18,800	-0.09%
2018/05/31	20	99.05	44	98.70	99.60	-24	18,818	-0.13%
2018/05/30	12	96.18	7	96.17	96.50	5	18,634	0.03%
2018/05/29	2	98.80	1	99.30	98.90	1	18,503	0.01%
2018/05/28	1	99.70	1	100.50	99.30	0	18,719	0.00%
2018/05/25	4	100.75	1	100.50	100.50	3	19,323	0.02%
2018/05/24	1	100.50	3	101.67	102.00	-2	19,520	-0.01%
2018/05/23	1	99.40	1	100.50	99.30	0	19,558	0.00%
2018/05/22	1	99.60	0	0.00	97.20	1	19,441	0.01%
2018/05/21	2	99.30	0	0.00	99.00	2	19,640	0.01%
2018/05/18	0	0.00	4	99.85	98.90	-4	19,694	-0.02%
2018/05/17	18	104.97	11	104.32	101.50	7	19,593	0.04%
2018/05/16	2	102.00	2	99.95	102.50	0	19,118	0.00%
2018/05/14	1	95.40	0	0.00	95.30	1	19,002	0.01%
2018/05/11	5	96.64	15	96.63	95.60	-10	19,074	-0.05%
2018/05/10	6	93.68	0	0.00	93.60	6	18,979	0.03%
2018/05/09	0	0.00	10	94.30	94.40	-10	19,083	-0.05%
2018/05/08	1	94.20	11.3	93.91	94.00	-10.3	18,972	-0.05%
2018/05/04	0	0.00	10	92.30	91.70	-10	18,653	-0.05%
2018/05/03	10	90.00	2	89.60	89.90	8	18,672	0.04%
2018/05/02	1	91.70	0	0.00	91.70	1	18,748	0.01%
2018/04/30	0	0.00	10	91.50	93.00	-10	18,689	-0.05%
2018/04/26	0	0.00	5	93.50	91.80	-5	18,716	-0.03%
2018/04/25	11	90.62	2	90.80	90.80	9	18,742	0.05%
2018/04/24	8	89.73	2	90.55	90.10	6	18,877	0.03%
2018/04/23	0	0.00	2	93.00	93.00	-2	19,254	-0.01%
2018/04/20	8	94.49	0	0.00	92.70	8	19,486	0.04%
2018/04/19	6	96.13	6	97.20	97.90	0	19,220	0.00%
2018/04/18	0	0.00	14	92.76	93.10	-14	18,841	-0.07%
2018/04/17	11	90.05	10	91.60	89.50	1	18,660	0.01%
2018/04/16	1	92.40	0	0.00	92.20	1	18,787	0.01%
2018/04/13	0	0.00	15	94.80	93.40	-15	18,749	-0.08%
2018/04/12	1	92.00	1	92.20	92.50	0	18,780	0.00%
2018/04/11	12	93.43	2	92.00	91.20	10	19,053	0.05%
2018/04/10	0	0.00	1	92.10	91.90	-1	19,019	-0.01%
2018/04/09	0	0.00	0	88.50	88.50	0	19,053	0.00%
2018/04/03	5	90.40	0	0.00	90.60	5	18,913	0.03%
2018/04/02	1	92.20	0	0.00	91.70	1	18,896	0.01%
2018/03/30	8	91.84	22	91.64	91.80	-14	19,101	-0.07%
2018/03/28	6	91.80	0	0.00	90.70	6	18,971	0.03%
2018/03/27	0	0.00	6	93.87	95.40	-6	18,730	-0.03%
2018/03/26	7	92.11	1	92.60	92.00	6	18,622	0.03%
2018/03/23	2	92.15	18	92.39	94.50	-16	18,478	-0.09%
2018/03/22	5	97.68	15	97.69	96.30	-10	18,238	-0.05%
2018/03/21	10	98.53	11	98.75	99.00	-1	17,895	-0.01%
2018/03/20	4	95.93	3	95.40	95.00	1	17,524	0.01%
2018/03/19	6	97.73	3	97.97	97.00	3	17,250	0.02%
2018/03/16	28	93.37	2	93.15	94.20	26	16,725	0.16%
2018/03/15	3	90.10	1	90.90	91.00	2	16,156	0.01%
2018/03/14	14	90.56	4	90.38	89.40	10	16,113	0.06%
2018/03/13	12	86.83	13	88.02	89.90	-1	15,958	-0.01%
2018/03/12	3	84.03	6	84.40	83.00	-3	15,361	-0.02%
2018/03/09	1	83.00	6	83.22	83.30	-5	15,454	-0.03%
2018/03/08	5	81.90	4	81.53	82.00	1	15,864	0.01%
2018/03/07	1	79.70	6	80.58	80.00	-5	15,939	-0.03%
2018/03/06	1	79.50	1	80.30	79.60	0	16,308	0.00%
2018/03/05	1	79.10	1	79.10	78.40	0	16,806	0.00%
2018/03/01	10	79.06	2	78.70	78.70	8	16,954	0.05%
2018/02/27	4	81.93	3	82.10	80.80	1	16,838	0.01%
2018/02/26	4	80.98	5	81.06	81.00	-1	16,145	-0.01%
2018/02/23	0	0.00	10	79.60	79.90	-10	16,437	-0.06%
2018/02/22	1	79.20	0	0.00	79.30	1	16,460	0.01%
2018/02/21	1	79.90	11	79.97	79.90	-10	16,493	-0.06%
2018/02/12	0	0.00	1	74.40	76.00	-1	16,049	-0.01%
2018/02/08	11	73.61	0	0.00	72.70	11	15,942	0.07%
2018/02/07	1	76.50	12	77.36	73.60	-11	15,895	-0.07%
2018/02/06	19	72.51	8	71.80	72.40	11	15,857	0.07%
2018/02/05	5	77.10	0	0.00	77.40	5	15,869	0.03%
2018/02/02	1	79.80	0	0.00	79.60	1	16,005	0.01%
2018/02/01	0	0.00	22	81.17	81.20	-22	16,025	-0.14%
2018/01/29	1	78.80	0	0.00	78.80	1	16,170	0.01%
2018/01/26	0	0.00	1	79.60	79.40	-1	16,229	-0.01%
2018/01/25	10	79.05	2	78.60	78.50	8	16,320	0.05%
2018/01/23	5	80.20	0	0.00	80.20	5	16,916	0.03%
2018/01/22	2	79.40	2	80.50	80.50	0	17,064	0.00%
2018/01/19	15	80.83	0	0.00	80.60	15	17,178	0.09%
2018/01/18	1	82.00	9	82.87	82.00	-8	17,082	-0.05%
2018/01/17	30	83.26	1	83.90	81.00	29	16,966	0.17%
2018/01/15	0	0.00	2	83.05	83.40	-2	16,305	-0.01%
2018/01/12	0	0.00	12	81.25	81.40	-12	16,449	-0.07%
2018/01/11	3	80.23	3	80.43	80.30	0	16,696	0.00%
2018/01/10	17	79.04	0	0.00	78.30	17	17,035	0.10%
2018/01/09	2	83.40	0	0.00	82.60	2	17,423	0.01%
2018/01/08	2	84.65	7	84.70	83.50	-5	17,815	-0.03%
2018/01/05	0	0.00	2	83.40	83.50	-2	18,110	-0.01%
2018/01/04	1	80.50	25	81.60	81.50	-24	17,929	-0.13%
2018/01/03	0	0.00	1	80.00	80.30	-1	18,254	-0.01%